{"symbol":"SOLZ","url":"https://intraalpha.com/companies/SOLZ","capturedAt":"2026-10-23T00:54:33.225Z","state":"ready","quote":{"symbol":"SOLZ","last_price":10.18,"prev_close":10.71,"regular_close":10.24,"change":-0.53,"change_pct":-4.9486,"regular_change":-0.47,"regular_change_pct":-4.3884,"extended_change":-0.06,"extended_change_pct":-0.5859,"bid":10.15,"ask":10.35,"bid_size":100,"ask_size":100,"volume":857506,"vwap":10.259289,"open":10.33,"high":10.4007,"low":10.18,"close":10.24,"trade_count":3064,"last_trade_at":"2026-10-22T21:24:31.724711176Z","last_quote_at":"2026-10-22T23:59:59.791519518Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:30.830086332-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":131199999,"net_expense_ratio":0.0164,"portfolio_turnover":null,"dividend_yield":0.016,"inception_date":"2025-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:54:32.779146+00:00"},"optionObservedAt":"2026-10-22T19:55:06.664Z","bars":[{"c":10.58,"h":10.58,"l":10.4,"n":3,"o":10.53,"t":"2026-10-16T08:00:00Z","v":850,"vw":10.504706},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-16T08:10:00Z","v":4000,"vw":10.55},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-16T08:30:00Z","v":200,"vw":10.57},{"c":10.58,"h":10.5891,"l":10.58,"n":2,"o":10.5891,"t":"2026-10-16T08:45:00Z","v":1357,"vw":10.586706},{"c":10.6,"h":10.6,"l":10.59,"n":7,"o":10.59,"t":"2026-10-16T08:50:00Z","v":2785,"vw":10.593591},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T09:00:00Z","v":356,"vw":10.58},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T09:45:00Z","v":1000,"vw":10.54},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-16T10:00:00Z","v":100,"vw":10.51},{"c":10.51,"h":10.52,"l":10.51,"n":5,"o":10.52,"t":"2026-10-16T10:20:00Z","v":7600,"vw":10.518684},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-16T10:30:00Z","v":1000,"vw":10.53},{"c":10.545,"h":10.545,"l":10.545,"n":1,"o":10.545,"t":"2026-10-16T12:10:00Z","v":100,"vw":10.545},{"c":10.538,"h":10.538,"l":10.538,"n":1,"o":10.538,"t":"2026-10-16T12:20:00Z","v":200,"vw":10.538},{"c":10.5654,"h":10.5654,"l":10.5654,"n":1,"o":10.5654,"t":"2026-10-16T12:30:00Z","v":2500,"vw":10.5654},{"c":10.5492,"h":10.5492,"l":10.5492,"n":1,"o":10.5492,"t":"2026-10-16T12:35:00Z","v":100,"vw":10.5492},{"c":10.4603,"h":10.4603,"l":10.46,"n":2,"o":10.46,"t":"2026-10-16T12:55:00Z","v":1490,"vw":10.460201},{"c":10.4223,"h":10.47,"l":10.42,"n":78,"o":10.47,"t":"2026-10-16T13:30:00Z","v":9844,"vw":10.434345},{"c":10.45,"h":10.45,"l":10.41,"n":22,"o":10.4202,"t":"2026-10-16T13:35:00Z","v":8096,"vw":10.440411},{"c":10.45,"h":10.45,"l":10.425,"n":49,"o":10.45,"t":"2026-10-16T13:40:00Z","v":8311,"vw":10.443607},{"c":10.44,"h":10.46,"l":10.435,"n":29,"o":10.45,"t":"2026-10-16T13:45:00Z","v":3209,"vw":10.442833},{"c":10.46,"h":10.46,"l":10.42,"n":32,"o":10.44,"t":"2026-10-16T13:50:00Z","v":4590,"vw":10.433757},{"c":10.46,"h":10.475,"l":10.46,"n":45,"o":10.47,"t":"2026-10-16T13:55:00Z","v":13522,"vw":10.470353},{"c":10.47,"h":10.48,"l":10.47,"n":25,"o":10.47,"t":"2026-10-16T14:00:00Z","v":3066,"vw":10.478636},{"c":10.47,"h":10.475,"l":10.47,"n":13,"o":10.475,"t":"2026-10-16T14:05:00Z","v":1771,"vw":10.470882},{"c":10.5,"h":10.5,"l":10.46,"n":26,"o":10.47,"t":"2026-10-16T14:10:00Z","v":5181,"vw":10.487317},{"c":10.54,"h":10.54,"l":10.53,"n":18,"o":10.54,"t":"2026-10-16T14:15:00Z","v":4772,"vw":10.539756},{"c":10.55,"h":10.55,"l":10.52,"n":15,"o":10.55,"t":"2026-10-16T14:20:00Z","v":1915,"vw":10.547806},{"c":10.5356,"h":10.54,"l":10.5276,"n":14,"o":10.54,"t":"2026-10-16T14:25:00Z","v":19145,"vw":10.535031},{"c":10.545,"h":10.545,"l":10.525,"n":26,"o":10.53,"t":"2026-10-16T14:30:00Z","v":3273,"vw":10.534652},{"c":10.5376,"h":10.55,"l":10.5376,"n":10,"o":10.55,"t":"2026-10-16T14:35:00Z","v":1823,"vw":10.543111},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-16T14:40:00Z","v":302,"vw":10.53},{"c":10.53,"h":10.55,"l":10.53,"n":24,"o":10.54,"t":"2026-10-16T14:45:00Z","v":19318,"vw":10.532533},{"c":10.475,"h":10.54,"l":10.47,"n":58,"o":10.54,"t":"2026-10-16T14:50:00Z","v":22406,"vw":10.507806},{"c":10.47,"h":10.49,"l":10.47,"n":18,"o":10.4818,"t":"2026-10-16T14:55:00Z","v":7805,"vw":10.485598},{"c":10.442,"h":10.455,"l":10.44,"n":7,"o":10.455,"t":"2026-10-16T15:00:00Z","v":520,"vw":10.44538},{"c":10.3698,"h":10.44,"l":10.35,"n":87,"o":10.44,"t":"2026-10-16T15:05:00Z","v":27685,"vw":10.372227},{"c":10.395,"h":10.4014,"l":10.37,"n":14,"o":10.37,"t":"2026-10-16T15:10:00Z","v":1415,"vw":10.3896},{"c":10.38,"h":10.38,"l":10.38,"n":9,"o":10.38,"t":"2026-10-16T15:15:00Z","v":877,"vw":10.38},{"c":10.31,"h":10.36,"l":10.29,"n":26,"o":10.3498,"t":"2026-10-16T15:20:00Z","v":9481,"vw":10.334813},{"c":10.345,"h":10.36,"l":10.32,"n":46,"o":10.33,"t":"2026-10-16T15:25:00Z","v":13328,"vw":10.34511},{"c":10.36,"h":10.36,"l":10.3398,"n":28,"o":10.355,"t":"2026-10-16T15:30:00Z","v":20764,"vw":10.346468},{"c":10.37,"h":10.3701,"l":10.36,"n":9,"o":10.365,"t":"2026-10-16T15:35:00Z","v":1836,"vw":10.362813},{"c":10.36,"h":10.375,"l":10.36,"n":27,"o":10.3701,"t":"2026-10-16T15:40:00Z","v":13913,"vw":10.368589},{"c":10.35,"h":10.37,"l":10.35,"n":15,"o":10.355,"t":"2026-10-16T15:45:00Z","v":3622,"vw":10.356643},{"c":10.2969,"h":10.35,"l":10.2969,"n":52,"o":10.35,"t":"2026-10-16T15:50:00Z","v":7409,"vw":10.328081},{"c":10.28,"h":10.305,"l":10.28,"n":18,"o":10.295,"t":"2026-10-16T15:55:00Z","v":5583,"vw":10.291848},{"c":10.29,"h":10.29,"l":10.26,"n":29,"o":10.28,"t":"2026-10-16T16:00:00Z","v":7893,"vw":10.27942},{"c":10.295,"h":10.295,"l":10.275,"n":28,"o":10.29,"t":"2026-10-16T16:05:00Z","v":17152,"vw":10.289931},{"c":10.3301,"h":10.3301,"l":10.2999,"n":50,"o":10.3,"t":"2026-10-16T16:10:00Z","v":22087,"vw":10.309553},{"c":10.3118,"h":10.3402,"l":10.3118,"n":73,"o":10.34,"t":"2026-10-16T16:15:00Z","v":26458,"vw":10.329125},{"c":10.34,"h":10.35,"l":10.32,"n":14,"o":10.32,"t":"2026-10-16T16:20:00Z","v":1069,"vw":10.338},{"c":10.345,"h":10.35,"l":10.345,"n":13,"o":10.35,"t":"2026-10-16T16:25:00Z","v":795,"vw":10.3492},{"c":10.335,"h":10.35,"l":10.335,"n":31,"o":10.345,"t":"2026-10-16T16:30:00Z","v":10173,"vw":10.339881},{"c":10.3618,"h":10.3618,"l":10.3398,"n":20,"o":10.34,"t":"2026-10-16T16:35:00Z","v":9321,"vw":10.345813},{"c":10.34,"h":10.35,"l":10.335,"n":18,"o":10.35,"t":"2026-10-16T16:40:00Z","v":1749,"vw":10.342947},{"c":10.31,"h":10.35,"l":10.31,"n":25,"o":10.35,"t":"2026-10-16T16:45:00Z","v":4279,"vw":10.333339},{"c":10.29,"h":10.3,"l":10.2882,"n":35,"o":10.3,"t":"2026-10-16T16:50:00Z","v":12479,"vw":10.290567},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-16T16:55:00Z","v":1140,"vw":10.3},{"c":10.28,"h":10.29,"l":10.28,"n":10,"o":10.29,"t":"2026-10-16T17:00:00Z","v":4018,"vw":10.281029},{"c":10.27,"h":10.281,"l":10.255,"n":57,"o":10.27,"t":"2026-10-16T17:05:00Z","v":24067,"vw":10.268137},{"c":10.255,"h":10.261,"l":10.245,"n":48,"o":10.261,"t":"2026-10-16T17:10:00Z","v":13322,"vw":10.251808},{"c":10.19,"h":10.26,"l":10.19,"n":85,"o":10.26,"t":"2026-10-16T17:15:00Z","v":28140,"vw":10.232197},{"c":10.19,"h":10.23,"l":10.18,"n":80,"o":10.2,"t":"2026-10-16T17:20:00Z","v":43220,"vw":10.204396},{"c":10.21,"h":10.215,"l":10.185,"n":69,"o":10.195,"t":"2026-10-16T17:25:00Z","v":45555,"vw":10.193246},{"c":10.27,"h":10.28,"l":10.22,"n":58,"o":10.22,"t":"2026-10-16T17:30:00Z","v":14240,"vw":10.252264},{"c":10.31,"h":10.34,"l":10.295,"n":50,"o":10.3007,"t":"2026-10-16T17:35:00Z","v":17550,"vw":10.306809},{"c":10.325,"h":10.36,"l":10.31,"n":59,"o":10.31,"t":"2026-10-16T17:40:00Z","v":8757,"vw":10.333631},{"c":10.31,"h":10.325,"l":10.3099,"n":15,"o":10.325,"t":"2026-10-16T17:45:00Z","v":5176,"vw":10.310539},{"c":10.28,"h":10.311,"l":10.28,"n":89,"o":10.311,"t":"2026-10-16T17:50:00Z","v":28512,"vw":10.302709},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-16T17:55:00Z","v":310,"vw":10.27},{"c":10.25,"h":10.285,"l":10.25,"n":58,"o":10.26,"t":"2026-10-16T18:00:00Z","v":14276,"vw":10.271684},{"c":10.28,"h":10.28,"l":10.255,"n":20,"o":10.26,"t":"2026-10-16T18:05:00Z","v":3096,"vw":10.260491},{"c":10.29,"h":10.29,"l":10.2698,"n":22,"o":10.28,"t":"2026-10-16T18:10:00Z","v":2420,"vw":10.277913},{"c":10.3,"h":10.3005,"l":10.295,"n":10,"o":10.295,"t":"2026-10-16T18:15:00Z","v":4724,"vw":10.298082},{"c":10.31,"h":10.31,"l":10.28,"n":57,"o":10.28,"t":"2026-10-16T18:20:00Z","v":14477,"vw":10.290541},{"c":10.28,"h":10.31,"l":10.28,"n":14,"o":10.31,"t":"2026-10-16T18:25:00Z","v":2440,"vw":10.287951},{"c":10.285,"h":10.3,"l":10.28,"n":118,"o":10.28,"t":"2026-10-16T18:30:00Z","v":28608,"vw":10.288948},{"c":10.28,"h":10.29,"l":10.275,"n":38,"o":10.29,"t":"2026-10-16T18:35:00Z","v":6040,"vw":10.284537},{"c":10.21,"h":10.29,"l":10.205,"n":123,"o":10.29,"t":"2026-10-16T18:40:00Z","v":34740,"vw":10.235623},{"c":10.23,"h":10.23,"l":10.2,"n":51,"o":10.2099,"t":"2026-10-16T18:45:00Z","v":19766,"vw":10.221492},{"c":10.185,"h":10.23,"l":10.18,"n":57,"o":10.23,"t":"2026-10-16T18:50:00Z","v":12228,"vw":10.202988},{"c":10.2,"h":10.2,"l":10.18,"n":26,"o":10.185,"t":"2026-10-16T18:55:00Z","v":11329,"vw":10.188914},{"c":10.18,"h":10.2,"l":10.17,"n":49,"o":10.2,"t":"2026-10-16T19:00:00Z","v":10651,"vw":10.186721},{"c":10.175,"h":10.18,"l":10.15,"n":105,"o":10.18,"t":"2026-10-16T19:05:00Z","v":27381,"vw":10.171227},{"c":10.215,"h":10.215,"l":10.18,"n":84,"o":10.18,"t":"2026-10-16T19:10:00Z","v":20828,"vw":10.199167},{"c":10.22,"h":10.23,"l":10.205,"n":29,"o":10.22,"t":"2026-10-16T19:15:00Z","v":11808,"vw":10.22197},{"c":10.24,"h":10.245,"l":10.22,"n":18,"o":10.225,"t":"2026-10-16T19:20:00Z","v":1580,"vw":10.233825},{"c":10.26,"h":10.265,"l":10.25,"n":28,"o":10.25,"t":"2026-10-16T19:25:00Z","v":9337,"vw":10.259106},{"c":10.2098,"h":10.255,"l":10.2098,"n":28,"o":10.2482,"t":"2026-10-16T19:30:00Z","v":23251,"vw":10.232313},{"c":10.2002,"h":10.2201,"l":10.1998,"n":52,"o":10.21,"t":"2026-10-16T19:35:00Z","v":15013,"vw":10.206324},{"c":10.2,"h":10.21,"l":10.2,"n":15,"o":10.21,"t":"2026-10-16T19:40:00Z","v":6282,"vw":10.206871},{"c":10.235,"h":10.2399,"l":10.2018,"n":21,"o":10.2018,"t":"2026-10-16T19:45:00Z","v":6189,"vw":10.210984},{"c":10.25,"h":10.25,"l":10.24,"n":14,"o":10.24,"t":"2026-10-16T19:50:00Z","v":3559,"vw":10.242881},{"c":10.25,"h":10.27,"l":10.245,"n":97,"o":10.26,"t":"2026-10-16T19:55:00Z","v":31171,"vw":10.259596},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-16T20:00:00Z","v":2951,"vw":10.25},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-16T20:05:00Z","v":251,"vw":10.28},{"c":10.3,"h":10.3,"l":10.3,"n":12,"o":10.3,"t":"2026-10-16T20:30:00Z","v":1684,"vw":10.3},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-16T23:45:00Z","v":1400,"vw":10.28},{"c":10.49,"h":10.49,"l":10.41,"n":5,"o":10.41,"t":"2026-10-19T08:00:00Z","v":1262,"vw":10.460915},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-19T08:10:00Z","v":2000,"vw":10.47},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-19T09:45:00Z","v":100,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":11,"o":10.46,"t":"2026-10-19T10:05:00Z","v":2750,"vw":10.46},{"c":10.39,"h":10.39,"l":10.38,"n":2,"o":10.38,"t":"2026-10-19T10:35:00Z","v":2039,"vw":10.384311},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-19T11:00:00Z","v":140,"vw":10.41},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-19T12:15:00Z","v":250,"vw":10.42},{"c":10.45,"h":10.45,"l":10.45,"n":8,"o":10.45,"t":"2026-10-19T13:00:00Z","v":2000,"vw":10.45},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T13:05:00Z","v":956,"vw":10.46},{"c":10.39,"h":10.42,"l":10.39,"n":97,"o":10.42,"t":"2026-10-19T13:30:00Z","v":13006,"vw":10.404913},{"c":10.3601,"h":10.39,"l":10.35,"n":30,"o":10.39,"t":"2026-10-19T13:35:00Z","v":1961,"vw":10.362464},{"c":10.375,"h":10.39,"l":10.36,"n":59,"o":10.36,"t":"2026-10-19T13:40:00Z","v":8014,"vw":10.374159},{"c":10.37,"h":10.39,"l":10.36,"n":46,"o":10.37,"t":"2026-10-19T13:45:00Z","v":7527,"vw":10.378197},{"c":10.335,"h":10.36,"l":10.335,"n":38,"o":10.36,"t":"2026-10-19T13:50:00Z","v":6196,"vw":10.344492},{"c":10.32,"h":10.34,"l":10.3109,"n":38,"o":10.34,"t":"2026-10-19T13:55:00Z","v":10000,"vw":10.329507},{"c":10.28,"h":10.32,"l":10.25,"n":44,"o":10.32,"t":"2026-10-19T14:00:00Z","v":7807,"vw":10.288602},{"c":10.29,"h":10.32,"l":10.28,"n":43,"o":10.28,"t":"2026-10-19T14:05:00Z","v":7311,"vw":10.298719},{"c":10.3,"h":10.31,"l":10.27,"n":63,"o":10.29,"t":"2026-10-19T14:10:00Z","v":11344,"vw":10.292583},{"c":10.3,"h":10.32,"l":10.28,"n":48,"o":10.31,"t":"2026-10-19T14:15:00Z","v":7432,"vw":10.304588},{"c":10.28,"h":10.31,"l":10.28,"n":25,"o":10.31,"t":"2026-10-19T14:20:00Z","v":8341,"vw":10.301864},{"c":10.29,"h":10.29,"l":10.27,"n":24,"o":10.28,"t":"2026-10-19T14:25:00Z","v":3700,"vw":10.28},{"c":10.27,"h":10.3,"l":10.26,"n":14,"o":10.3,"t":"2026-10-19T14:30:00Z","v":779,"vw":10.277143},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-19T14:35:00Z","v":100,"vw":10.27},{"c":10.3,"h":10.3,"l":10.29,"n":15,"o":10.29,"t":"2026-10-19T14:40:00Z","v":1989,"vw":10.299464},{"c":10.34,"h":10.4,"l":10.3,"n":118,"o":10.3,"t":"2026-10-19T14:45:00Z","v":26123,"vw":10.36528},{"c":10.35,"h":10.37,"l":10.34,"n":21,"o":10.34,"t":"2026-10-19T14:50:00Z","v":2162,"vw":10.347427},{"c":10.36,"h":10.365,"l":10.35,"n":28,"o":10.35,"t":"2026-10-19T14:55:00Z","v":6978,"vw":10.3575},{"c":10.37,"h":10.375,"l":10.345,"n":54,"o":10.37,"t":"2026-10-19T15:00:00Z","v":21473,"vw":10.363003},{"c":10.3798,"h":10.38,"l":10.3698,"n":73,"o":10.37,"t":"2026-10-19T15:05:00Z","v":34174,"vw":10.371535},{"c":10.38,"h":10.385,"l":10.37,"n":37,"o":10.37,"t":"2026-10-19T15:10:00Z","v":9193,"vw":10.377953},{"c":10.3898,"h":10.39,"l":10.37,"n":45,"o":10.37,"t":"2026-10-19T15:15:00Z","v":11342,"vw":10.377104},{"c":10.4218,"h":10.4218,"l":10.3898,"n":68,"o":10.39,"t":"2026-10-19T15:20:00Z","v":32686,"vw":10.401551},{"c":10.4,"h":10.415,"l":10.3998,"n":60,"o":10.41,"t":"2026-10-19T15:25:00Z","v":28951,"vw":10.403442},{"c":10.3518,"h":10.39,"l":10.3398,"n":30,"o":10.39,"t":"2026-10-19T15:30:00Z","v":17658,"vw":10.35788},{"c":10.3398,"h":10.3505,"l":10.325,"n":36,"o":10.35,"t":"2026-10-19T15:35:00Z","v":22594,"vw":10.338426},{"c":10.33,"h":10.345,"l":10.33,"n":22,"o":10.33,"t":"2026-10-19T15:40:00Z","v":9527,"vw":10.334672},{"c":10.33,"h":10.33,"l":10.32,"n":8,"o":10.32,"t":"2026-10-19T15:45:00Z","v":2118,"vw":10.322197},{"c":10.32,"h":10.335,"l":10.3198,"n":23,"o":10.32,"t":"2026-10-19T15:50:00Z","v":21765,"vw":10.328149},{"c":10.315,"h":10.33,"l":10.31,"n":25,"o":10.32,"t":"2026-10-19T15:55:00Z","v":14642,"vw":10.321332},{"c":10.31,"h":10.31,"l":10.29,"n":46,"o":10.31,"t":"2026-10-19T16:00:00Z","v":9399,"vw":10.306161},{"c":10.3298,"h":10.33,"l":10.32,"n":11,"o":10.32,"t":"2026-10-19T16:05:00Z","v":4866,"vw":10.328249},{"c":10.3686,"h":10.375,"l":10.35,"n":38,"o":10.35,"t":"2026-10-19T16:10:00Z","v":33125,"vw":10.367785},{"c":10.3698,"h":10.375,"l":10.365,"n":31,"o":10.37,"t":"2026-10-19T16:15:00Z","v":21061,"vw":10.370082},{"c":10.35,"h":10.36,"l":10.35,"n":21,"o":10.36,"t":"2026-10-19T16:20:00Z","v":8220,"vw":10.352611},{"c":10.37,"h":10.375,"l":10.35,"n":30,"o":10.35,"t":"2026-10-19T16:25:00Z","v":4210,"vw":10.366957},{"c":10.355,"h":10.365,"l":10.3498,"n":23,"o":10.36,"t":"2026-10-19T16:30:00Z","v":16009,"vw":10.356409},{"c":10.3499,"h":10.36,"l":10.3499,"n":27,"o":10.35,"t":"2026-10-19T16:35:00Z","v":14294,"vw":10.350604},{"c":10.345,"h":10.355,"l":10.345,"n":29,"o":10.345,"t":"2026-10-19T16:40:00Z","v":12074,"vw":10.349604},{"c":10.335,"h":10.345,"l":10.3298,"n":64,"o":10.34,"t":"2026-10-19T16:45:00Z","v":31631,"vw":10.335728},{"c":10.345,"h":10.345,"l":10.335,"n":15,"o":10.335,"t":"2026-10-19T16:50:00Z","v":11628,"vw":10.339455},{"c":10.345,"h":10.35,"l":10.345,"n":4,"o":10.3482,"t":"2026-10-19T16:55:00Z","v":3123,"vw":10.347225},{"c":10.365,"h":10.365,"l":10.34,"n":17,"o":10.34,"t":"2026-10-19T17:00:00Z","v":5696,"vw":10.347269},{"c":10.3498,"h":10.36,"l":10.3482,"n":31,"o":10.36,"t":"2026-10-19T17:05:00Z","v":19503,"vw":10.350687},{"c":10.3301,"h":10.345,"l":10.33,"n":18,"o":10.34,"t":"2026-10-19T17:10:00Z","v":9842,"vw":10.336115},{"c":10.32,"h":10.33,"l":10.315,"n":16,"o":10.32,"t":"2026-10-19T17:15:00Z","v":4361,"vw":10.319884},{"c":10.31,"h":10.3201,"l":10.31,"n":12,"o":10.32,"t":"2026-10-19T17:20:00Z","v":2243,"vw":10.31595},{"c":10.305,"h":10.3202,"l":10.305,"n":24,"o":10.31,"t":"2026-10-19T17:25:00Z","v":10675,"vw":10.315662},{"c":10.3,"h":10.305,"l":10.29,"n":40,"o":10.3,"t":"2026-10-19T17:30:00Z","v":23044,"vw":10.299569},{"c":10.3,"h":10.31,"l":10.3,"n":21,"o":10.31,"t":"2026-10-19T17:35:00Z","v":13299,"vw":10.304057},{"c":10.31,"h":10.32,"l":10.305,"n":12,"o":10.305,"t":"2026-10-19T17:40:00Z","v":4861,"vw":10.308247},{"c":10.3,"h":10.3,"l":10.295,"n":14,"o":10.295,"t":"2026-10-19T17:45:00Z","v":2584,"vw":10.29961},{"c":10.3002,"h":10.305,"l":10.29,"n":48,"o":10.3,"t":"2026-10-19T17:50:00Z","v":12560,"vw":10.299732},{"c":10.3102,"h":10.315,"l":10.2982,"n":15,"o":10.3,"t":"2026-10-19T17:55:00Z","v":12589,"vw":10.304691},{"c":10.33,"h":10.3402,"l":10.3191,"n":32,"o":10.32,"t":"2026-10-19T18:00:00Z","v":16906,"vw":10.327356},{"c":10.34,"h":10.34,"l":10.335,"n":4,"o":10.335,"t":"2026-10-19T18:05:00Z","v":810,"vw":10.335625},{"c":10.325,"h":10.35,"l":10.325,"n":13,"o":10.35,"t":"2026-10-19T18:10:00Z","v":2658,"vw":10.339431},{"c":10.3099,"h":10.3101,"l":10.305,"n":8,"o":10.31,"t":"2026-10-19T18:15:00Z","v":7059,"vw":10.309861},{"c":10.275,"h":10.305,"l":10.27,"n":51,"o":10.305,"t":"2026-10-19T18:20:00Z","v":56939,"vw":10.282958},{"c":10.27,"h":10.275,"l":10.2601,"n":28,"o":10.27,"t":"2026-10-19T18:25:00Z","v":26221,"vw":10.271244},{"c":10.3,"h":10.3,"l":10.28,"n":24,"o":10.28,"t":"2026-10-19T18:30:00Z","v":10365,"vw":10.284049},{"c":10.3,"h":10.3,"l":10.29,"n":16,"o":10.29,"t":"2026-10-19T18:35:00Z","v":4202,"vw":10.291074},{"c":10.3,"h":10.3099,"l":10.295,"n":85,"o":10.3,"t":"2026-10-19T18:40:00Z","v":28985,"vw":10.300367},{"c":10.31,"h":10.32,"l":10.3,"n":31,"o":10.3,"t":"2026-10-19T18:45:00Z","v":19693,"vw":10.310126},{"c":10.305,"h":10.3151,"l":10.305,"n":17,"o":10.31,"t":"2026-10-19T18:50:00Z","v":10828,"vw":10.310158},{"c":10.2977,"h":10.309,"l":10.2977,"n":11,"o":10.305,"t":"2026-10-19T18:55:00Z","v":3401,"vw":10.306185},{"c":10.305,"h":10.305,"l":10.285,"n":39,"o":10.295,"t":"2026-10-19T19:00:00Z","v":8989,"vw":10.292633},{"c":10.2898,"h":10.3051,"l":10.2898,"n":28,"o":10.3,"t":"2026-10-19T19:05:00Z","v":10883,"vw":10.296946},{"c":10.295,"h":10.295,"l":10.2895,"n":5,"o":10.2895,"t":"2026-10-19T19:10:00Z","v":3648,"vw":10.290685},{"c":10.31,"h":10.31,"l":10.2998,"n":21,"o":10.3,"t":"2026-10-19T19:15:00Z","v":16510,"vw":10.302743},{"c":10.31,"h":10.31,"l":10.3,"n":17,"o":10.3051,"t":"2026-10-19T19:20:00Z","v":6783,"vw":10.304649},{"c":10.3,"h":10.315,"l":10.3,"n":18,"o":10.315,"t":"2026-10-19T19:25:00Z","v":5477,"vw":10.306838},{"c":10.3002,"h":10.305,"l":10.3,"n":13,"o":10.305,"t":"2026-10-19T19:30:00Z","v":7373,"vw":10.300125},{"c":10.32,"h":10.32,"l":10.3095,"n":8,"o":10.31,"t":"2026-10-19T19:35:00Z","v":8198,"vw":10.311001},{"c":10.34,"h":10.34,"l":10.325,"n":29,"o":10.325,"t":"2026-10-19T19:40:00Z","v":16274,"vw":10.335351},{"c":10.3282,"h":10.345,"l":10.3282,"n":24,"o":10.345,"t":"2026-10-19T19:45:00Z","v":12297,"vw":10.335713},{"c":10.29,"h":10.3202,"l":10.29,"n":34,"o":10.32,"t":"2026-10-19T19:50:00Z","v":18389,"vw":10.313339},{"c":10.3,"h":10.305,"l":10.28,"n":44,"o":10.2899,"t":"2026-10-19T19:55:00Z","v":19371,"vw":10.294049},{"c":10.33,"h":10.33,"l":10.3036,"n":11,"o":10.3036,"t":"2026-10-19T20:00:00Z","v":6815,"vw":10.312131},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-19T21:00:00Z","v":400,"vw":10.31},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-19T21:25:00Z","v":100,"vw":10.35},{"c":10.4423,"h":10.4423,"l":10.4423,"n":1,"o":10.4423,"t":"2026-10-19T23:45:00Z","v":1000,"vw":10.4423},{"c":10.31,"h":10.32,"l":10.31,"n":13,"o":10.32,"t":"2026-10-20T09:20:00Z","v":2000,"vw":10.315426},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-10-20T10:55:00Z","v":730,"vw":10.315},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T12:05:00Z","v":125,"vw":10.32},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-20T12:25:00Z","v":607,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T12:55:00Z","v":3700,"vw":10.35},{"c":10.3461,"h":10.35,"l":10.3461,"n":2,"o":10.35,"t":"2026-10-20T13:05:00Z","v":250,"vw":10.34766},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T13:15:00Z","v":500,"vw":10.34},{"c":10.3,"h":10.35,"l":10.29,"n":52,"o":10.33,"t":"2026-10-20T13:30:00Z","v":7004,"vw":10.315051},{"c":10.36,"h":10.3653,"l":10.33,"n":86,"o":10.33,"t":"2026-10-20T13:35:00Z","v":13856,"vw":10.347739},{"c":10.33,"h":10.36,"l":10.33,"n":38,"o":10.36,"t":"2026-10-20T13:40:00Z","v":7535,"vw":10.334733},{"c":10.37,"h":10.37,"l":10.35,"n":57,"o":10.35,"t":"2026-10-20T13:45:00Z","v":12599,"vw":10.360329},{"c":10.38,"h":10.38,"l":10.355,"n":56,"o":10.38,"t":"2026-10-20T13:50:00Z","v":9306,"vw":10.362238},{"c":10.42,"h":10.42,"l":10.38,"n":20,"o":10.38,"t":"2026-10-20T13:55:00Z","v":1608,"vw":10.390714},{"c":10.53,"h":10.54,"l":10.43,"n":61,"o":10.43,"t":"2026-10-20T14:00:00Z","v":18314,"vw":10.511319},{"c":10.59,"h":10.61,"l":10.5199,"n":79,"o":10.52,"t":"2026-10-20T14:05:00Z","v":33794,"vw":10.583019},{"c":10.67,"h":10.67,"l":10.59,"n":123,"o":10.6,"t":"2026-10-20T14:10:00Z","v":33707,"vw":10.640863},{"c":10.685,"h":10.725,"l":10.65,"n":133,"o":10.69,"t":"2026-10-20T14:15:00Z","v":70533,"vw":10.697804},{"c":10.66,"h":10.68,"l":10.625,"n":62,"o":10.68,"t":"2026-10-20T14:20:00Z","v":70007,"vw":10.641743},{"c":10.66,"h":10.685,"l":10.63,"n":54,"o":10.64,"t":"2026-10-20T14:25:00Z","v":22031,"vw":10.655413},{"c":10.66,"h":10.7,"l":10.65,"n":72,"o":10.67,"t":"2026-10-20T14:30:00Z","v":20077,"vw":10.680463},{"c":10.66,"h":10.68,"l":10.655,"n":43,"o":10.655,"t":"2026-10-20T14:35:00Z","v":7999,"vw":10.665819},{"c":10.6302,"h":10.685,"l":10.63,"n":76,"o":10.655,"t":"2026-10-20T14:40:00Z","v":34840,"vw":10.657911},{"c":10.61,"h":10.6301,"l":10.61,"n":41,"o":10.63,"t":"2026-10-20T14:45:00Z","v":18473,"vw":10.623428},{"c":10.65,"h":10.65,"l":10.615,"n":51,"o":10.62,"t":"2026-10-20T14:50:00Z","v":17789,"vw":10.634785},{"c":10.6806,"h":10.7,"l":10.66,"n":73,"o":10.66,"t":"2026-10-20T14:55:00Z","v":19869,"vw":10.681404},{"c":10.61,"h":10.7,"l":10.61,"n":76,"o":10.68,"t":"2026-10-20T15:00:00Z","v":33043,"vw":10.657726},{"c":10.6102,"h":10.631,"l":10.595,"n":78,"o":10.6,"t":"2026-10-20T15:05:00Z","v":30989,"vw":10.612959},{"c":10.465,"h":10.61,"l":10.42,"n":188,"o":10.61,"t":"2026-10-20T15:10:00Z","v":70831,"vw":10.480142},{"c":10.47,"h":10.5,"l":10.42,"n":83,"o":10.46,"t":"2026-10-20T15:15:00Z","v":14149,"vw":10.45572},{"c":10.43,"h":10.46,"l":10.41,"n":87,"o":10.46,"t":"2026-10-20T15:20:00Z","v":27395,"vw":10.427495},{"c":10.42,"h":10.43,"l":10.41,"n":22,"o":10.43,"t":"2026-10-20T15:25:00Z","v":3327,"vw":10.416303},{"c":10.43,"h":10.45,"l":10.41,"n":71,"o":10.4235,"t":"2026-10-20T15:30:00Z","v":21953,"vw":10.422868},{"c":10.43,"h":10.45,"l":10.43,"n":29,"o":10.44,"t":"2026-10-20T15:35:00Z","v":5531,"vw":10.43337},{"c":10.46,"h":10.48,"l":10.45,"n":18,"o":10.45,"t":"2026-10-20T15:40:00Z","v":2033,"vw":10.4625},{"c":10.44,"h":10.445,"l":10.41,"n":42,"o":10.43,"t":"2026-10-20T15:45:00Z","v":8716,"vw":10.425315},{"c":10.465,"h":10.465,"l":10.42,"n":30,"o":10.43,"t":"2026-10-20T15:50:00Z","v":12081,"vw":10.434209},{"c":10.5,"h":10.5,"l":10.47,"n":10,"o":10.47,"t":"2026-10-20T15:55:00Z","v":634,"vw":10.49},{"c":10.51,"h":10.51,"l":10.5,"n":27,"o":10.5,"t":"2026-10-20T16:00:00Z","v":6574,"vw":10.504012},{"c":10.495,"h":10.52,"l":10.495,"n":13,"o":10.51,"t":"2026-10-20T16:05:00Z","v":4694,"vw":10.504026},{"c":10.48,"h":10.48,"l":10.455,"n":34,"o":10.48,"t":"2026-10-20T16:10:00Z","v":9567,"vw":10.465888},{"c":10.44,"h":10.49,"l":10.44,"n":27,"o":10.49,"t":"2026-10-20T16:15:00Z","v":7231,"vw":10.474635},{"c":10.46,"h":10.47,"l":10.44,"n":19,"o":10.44,"t":"2026-10-20T16:20:00Z","v":2562,"vw":10.4644},{"c":10.47,"h":10.47,"l":10.45,"n":20,"o":10.46,"t":"2026-10-20T16:25:00Z","v":2541,"vw":10.46},{"c":10.52,"h":10.52,"l":10.48,"n":22,"o":10.48,"t":"2026-10-20T16:30:00Z","v":9230,"vw":10.487508},{"c":10.52,"h":10.53,"l":10.52,"n":8,"o":10.52,"t":"2026-10-20T16:35:00Z","v":4116,"vw":10.520251},{"c":10.52,"h":10.52,"l":10.5099,"n":17,"o":10.51,"t":"2026-10-20T16:40:00Z","v":6220,"vw":10.517367},{"c":10.57,"h":10.58,"l":10.52,"n":103,"o":10.52,"t":"2026-10-20T16:45:00Z","v":61480,"vw":10.562446},{"c":10.545,"h":10.57,"l":10.545,"n":17,"o":10.565,"t":"2026-10-20T16:50:00Z","v":5183,"vw":10.555888},{"c":10.55,"h":10.56,"l":10.54,"n":26,"o":10.54,"t":"2026-10-20T16:55:00Z","v":5325,"vw":10.546644},{"c":10.53,"h":10.55,"l":10.525,"n":65,"o":10.55,"t":"2026-10-20T17:00:00Z","v":34398,"vw":10.535359},{"c":10.56,"h":10.56,"l":10.55,"n":10,"o":10.55,"t":"2026-10-20T17:05:00Z","v":2010,"vw":10.551117},{"c":10.5495,"h":10.56,"l":10.54,"n":19,"o":10.56,"t":"2026-10-20T17:10:00Z","v":5775,"vw":10.550072},{"c":10.55,"h":10.56,"l":10.55,"n":13,"o":10.55,"t":"2026-10-20T17:15:00Z","v":3630,"vw":10.550278},{"c":10.54,"h":10.55,"l":10.54,"n":13,"o":10.55,"t":"2026-10-20T17:20:00Z","v":1068,"vw":10.549},{"c":10.54,"h":10.55,"l":10.54,"n":11,"o":10.54,"t":"2026-10-20T17:25:00Z","v":2493,"vw":10.547684},{"c":10.55,"h":10.55,"l":10.54,"n":8,"o":10.54,"t":"2026-10-20T17:30:00Z","v":710,"vw":10.541429},{"c":10.56,"h":10.56,"l":10.54,"n":12,"o":10.54,"t":"2026-10-20T17:35:00Z","v":2557,"vw":10.556691},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-20T17:40:00Z","v":218,"vw":10.57},{"c":10.58,"h":10.58,"l":10.57,"n":6,"o":10.57,"t":"2026-10-20T17:45:00Z","v":1400,"vw":10.579243},{"c":10.57,"h":10.58,"l":10.57,"n":15,"o":10.58,"t":"2026-10-20T17:50:00Z","v":2012,"vw":10.57649},{"c":10.57,"h":10.57,"l":10.55,"n":22,"o":10.57,"t":"2026-10-20T17:55:00Z","v":7614,"vw":10.566798},{"c":10.56,"h":10.58,"l":10.56,"n":11,"o":10.58,"t":"2026-10-20T18:00:00Z","v":632,"vw":10.565},{"c":10.56,"h":10.56,"l":10.54,"n":19,"o":10.55,"t":"2026-10-20T18:05:00Z","v":4662,"vw":10.557586},{"c":10.55,"h":10.555,"l":10.55,"n":2,"o":10.555,"t":"2026-10-20T18:10:00Z","v":200,"vw":10.5525},{"c":10.54,"h":10.55,"l":10.54,"n":8,"o":10.55,"t":"2026-10-20T18:15:00Z","v":2410,"vw":10.544603},{"c":10.53,"h":10.535,"l":10.53,"n":9,"o":10.535,"t":"2026-10-20T18:20:00Z","v":890,"vw":10.532143},{"c":10.5177,"h":10.52,"l":10.5,"n":23,"o":10.52,"t":"2026-10-20T18:25:00Z","v":4834,"vw":10.510207},{"c":10.49,"h":10.51,"l":10.49,"n":6,"o":10.51,"t":"2026-10-20T18:30:00Z","v":406,"vw":10.5},{"c":10.5,"h":10.505,"l":10.49,"n":38,"o":10.5,"t":"2026-10-20T18:35:00Z","v":13381,"vw":10.498974},{"c":10.48,"h":10.51,"l":10.48,"n":6,"o":10.51,"t":"2026-10-20T18:40:00Z","v":510,"vw":10.502},{"c":10.49,"h":10.49,"l":10.4761,"n":11,"o":10.4761,"t":"2026-10-20T18:45:00Z","v":2408,"vw":10.488104},{"c":10.495,"h":10.495,"l":10.48,"n":25,"o":10.48,"t":"2026-10-20T18:50:00Z","v":11389,"vw":10.488978},{"c":10.5,"h":10.505,"l":10.5,"n":20,"o":10.5,"t":"2026-10-20T18:55:00Z","v":5701,"vw":10.504113},{"c":10.49,"h":10.5099,"l":10.49,"n":12,"o":10.5,"t":"2026-10-20T19:00:00Z","v":965,"vw":10.496656},{"c":10.49,"h":10.49,"l":10.48,"n":16,"o":10.48,"t":"2026-10-20T19:05:00Z","v":2737,"vw":10.480769},{"c":10.48,"h":10.49,"l":10.48,"n":13,"o":10.49,"t":"2026-10-20T19:10:00Z","v":1533,"vw":10.484577},{"c":10.48,"h":10.49,"l":10.48,"n":4,"o":10.4806,"t":"2026-10-20T19:15:00Z","v":1026,"vw":10.481171},{"c":10.44,"h":10.47,"l":10.4399,"n":19,"o":10.47,"t":"2026-10-20T19:20:00Z","v":8412,"vw":10.458766},{"c":10.44,"h":10.45,"l":10.44,"n":16,"o":10.45,"t":"2026-10-20T19:25:00Z","v":3228,"vw":10.444367},{"c":10.47,"h":10.47,"l":10.43,"n":34,"o":10.44,"t":"2026-10-20T19:30:00Z","v":24671,"vw":10.448681},{"c":10.48,"h":10.48,"l":10.47,"n":10,"o":10.47,"t":"2026-10-20T19:35:00Z","v":1587,"vw":10.47929},{"c":10.495,"h":10.5,"l":10.48,"n":32,"o":10.48,"t":"2026-10-20T19:40:00Z","v":1244,"vw":10.493122},{"c":10.53,"h":10.535,"l":10.5001,"n":40,"o":10.5001,"t":"2026-10-20T19:45:00Z","v":6509,"vw":10.517257},{"c":10.525,"h":10.53,"l":10.52,"n":58,"o":10.53,"t":"2026-10-20T19:50:00Z","v":28195,"vw":10.528163},{"c":10.495,"h":10.525,"l":10.49,"n":121,"o":10.52,"t":"2026-10-20T19:55:00Z","v":25456,"vw":10.505616},{"c":10.51,"h":10.51,"l":10.51,"n":4,"o":10.51,"t":"2026-10-20T20:00:00Z","v":926,"vw":10.51},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-20T20:05:00Z","v":240,"vw":10.52},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-20T20:40:00Z","v":1320,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T20:55:00Z","v":240,"vw":10.57},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-10-20T21:50:00Z","v":795,"vw":10.54},{"c":10.619,"h":10.619,"l":10.61,"n":2,"o":10.61,"t":"2026-10-20T22:25:00Z","v":300,"vw":10.613},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-20T22:55:00Z","v":300,"vw":10.61},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-20T23:00:00Z","v":1500,"vw":10.59},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T23:15:00Z","v":500,"vw":10.57},{"c":10.5832,"h":10.5832,"l":10.5832,"n":1,"o":10.5832,"t":"2026-10-20T23:55:00Z","v":300,"vw":10.5832},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-21T08:10:00Z","v":4800,"vw":10.55},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-21T08:50:00Z","v":3399,"vw":10.6},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T09:00:00Z","v":200,"vw":10.55},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-21T10:15:00Z","v":716,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-21T10:20:00Z","v":1900,"vw":10.49},{"c":10.5754,"h":10.5769,"l":10.5754,"n":2,"o":10.5769,"t":"2026-10-21T11:30:00Z","v":500,"vw":10.576},{"c":10.5741,"h":10.5754,"l":10.56,"n":6,"o":10.5739,"t":"2026-10-21T11:35:00Z","v":900,"vw":10.569611},{"c":10.5741,"h":10.5741,"l":10.5741,"n":1,"o":10.5741,"t":"2026-10-21T11:40:00Z","v":100,"vw":10.5741},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-21T12:15:00Z","v":250,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-21T12:30:00Z","v":100,"vw":10.57},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-21T12:40:00Z","v":800,"vw":10.59},{"c":10.6395,"h":10.6395,"l":10.6395,"n":1,"o":10.6395,"t":"2026-10-21T13:05:00Z","v":200,"vw":10.6395},{"c":10.63,"h":10.63,"l":10.62,"n":2,"o":10.62,"t":"2026-10-21T13:15:00Z","v":2900,"vw":10.623448},{"c":10.609,"h":10.609,"l":10.609,"n":1,"o":10.609,"t":"2026-10-21T13:25:00Z","v":276,"vw":10.609},{"c":10.52,"h":10.61,"l":10.52,"n":42,"o":10.61,"t":"2026-10-21T13:30:00Z","v":12282,"vw":10.562788},{"c":10.56,"h":10.56,"l":10.51,"n":53,"o":10.515,"t":"2026-10-21T13:35:00Z","v":7298,"vw":10.525497},{"c":10.5499,"h":10.57,"l":10.535,"n":53,"o":10.57,"t":"2026-10-21T13:40:00Z","v":11222,"vw":10.550595},{"c":10.57,"h":10.575,"l":10.54,"n":51,"o":10.55,"t":"2026-10-21T13:45:00Z","v":8585,"vw":10.55996},{"c":10.54,"h":10.58,"l":10.54,"n":68,"o":10.57,"t":"2026-10-21T13:50:00Z","v":11564,"vw":10.566139},{"c":10.56,"h":10.585,"l":10.55,"n":32,"o":10.55,"t":"2026-10-21T13:55:00Z","v":7944,"vw":10.57581},{"c":10.53,"h":10.54,"l":10.53,"n":24,"o":10.54,"t":"2026-10-21T14:00:00Z","v":4521,"vw":10.532762},{"c":10.545,"h":10.55,"l":10.51,"n":85,"o":10.52,"t":"2026-10-21T14:05:00Z","v":51581,"vw":10.521415},{"c":10.55,"h":10.55,"l":10.53,"n":36,"o":10.55,"t":"2026-10-21T14:10:00Z","v":4535,"vw":10.539523},{"c":10.54,"h":10.55,"l":10.54,"n":43,"o":10.55,"t":"2026-10-21T14:15:00Z","v":8042,"vw":10.543074},{"c":10.58,"h":10.59,"l":10.54,"n":44,"o":10.54,"t":"2026-10-21T14:20:00Z","v":9276,"vw":10.572366},{"c":10.56,"h":10.6,"l":10.56,"n":72,"o":10.58,"t":"2026-10-21T14:25:00Z","v":9634,"vw":10.584223},{"c":10.59,"h":10.59,"l":10.57,"n":19,"o":10.58,"t":"2026-10-21T14:30:00Z","v":3826,"vw":10.588939},{"c":10.59,"h":10.61,"l":10.59,"n":13,"o":10.61,"t":"2026-10-21T14:35:00Z","v":1803,"vw":10.595919},{"c":10.6198,"h":10.6318,"l":10.585,"n":49,"o":10.585,"t":"2026-10-21T14:40:00Z","v":23251,"vw":10.616667},{"c":10.65,"h":10.67,"l":10.6098,"n":156,"o":10.6299,"t":"2026-10-21T14:45:00Z","v":59788,"vw":10.6477},{"c":10.65,"h":10.68,"l":10.64,"n":36,"o":10.66,"t":"2026-10-21T14:50:00Z","v":7488,"vw":10.659318},{"c":10.6518,"h":10.68,"l":10.6399,"n":45,"o":10.66,"t":"2026-10-21T14:55:00Z","v":19588,"vw":10.653431},{"c":10.66,"h":10.67,"l":10.64,"n":41,"o":10.652,"t":"2026-10-21T15:00:00Z","v":7545,"vw":10.655373},{"c":10.67,"h":10.67,"l":10.65,"n":18,"o":10.65,"t":"2026-10-21T15:05:00Z","v":2423,"vw":10.665347},{"c":10.695,"h":10.705,"l":10.68,"n":45,"o":10.68,"t":"2026-10-21T15:10:00Z","v":27981,"vw":10.694113},{"c":10.66,"h":10.7002,"l":10.65,"n":48,"o":10.7,"t":"2026-10-21T15:15:00Z","v":21140,"vw":10.691773},{"c":10.7,"h":10.7,"l":10.65,"n":25,"o":10.65,"t":"2026-10-21T15:20:00Z","v":5423,"vw":10.690165},{"c":10.73,"h":10.76,"l":10.7,"n":43,"o":10.7,"t":"2026-10-21T15:25:00Z","v":10309,"vw":10.746919},{"c":10.765,"h":10.765,"l":10.74,"n":13,"o":10.74,"t":"2026-10-21T15:30:00Z","v":1018,"vw":10.750011},{"c":10.78,"h":10.78,"l":10.74,"n":29,"o":10.77,"t":"2026-10-21T15:35:00Z","v":15853,"vw":10.75518},{"c":10.74,"h":10.765,"l":10.7399,"n":14,"o":10.765,"t":"2026-10-21T15:40:00Z","v":1853,"vw":10.752271},{"c":10.73,"h":10.735,"l":10.725,"n":29,"o":10.735,"t":"2026-10-21T15:45:00Z","v":24793,"vw":10.730499},{"c":10.741,"h":10.741,"l":10.7198,"n":51,"o":10.73,"t":"2026-10-21T15:50:00Z","v":38141,"vw":10.733197},{"c":10.735,"h":10.7451,"l":10.73,"n":92,"o":10.74,"t":"2026-10-21T15:55:00Z","v":39256,"vw":10.738905},{"c":10.73,"h":10.74,"l":10.725,"n":41,"o":10.74,"t":"2026-10-21T16:00:00Z","v":10996,"vw":10.735721},{"c":10.73,"h":10.74,"l":10.71,"n":25,"o":10.72,"t":"2026-10-21T16:05:00Z","v":6662,"vw":10.732134},{"c":10.73,"h":10.735,"l":10.7198,"n":31,"o":10.73,"t":"2026-10-21T16:10:00Z","v":20810,"vw":10.72457},{"c":10.73,"h":10.74,"l":10.7263,"n":24,"o":10.73,"t":"2026-10-21T16:15:00Z","v":4973,"vw":10.732375},{"c":10.7451,"h":10.7451,"l":10.7398,"n":35,"o":10.74,"t":"2026-10-21T16:20:00Z","v":11462,"vw":10.740097},{"c":10.731,"h":10.7318,"l":10.715,"n":68,"o":10.7318,"t":"2026-10-21T16:25:00Z","v":25578,"vw":10.726991},{"c":10.7,"h":10.741,"l":10.7,"n":45,"o":10.74,"t":"2026-10-21T16:30:00Z","v":29403,"vw":10.724609},{"c":10.77,"h":10.775,"l":10.71,"n":92,"o":10.71,"t":"2026-10-21T16:35:00Z","v":22678,"vw":10.74481},{"c":10.72,"h":10.77,"l":10.72,"n":39,"o":10.77,"t":"2026-10-21T16:40:00Z","v":8395,"vw":10.738032},{"c":10.74,"h":10.75,"l":10.73,"n":43,"o":10.74,"t":"2026-10-21T16:45:00Z","v":12212,"vw":10.738707},{"c":10.7135,"h":10.72,"l":10.7135,"n":7,"o":10.72,"t":"2026-10-21T16:50:00Z","v":911,"vw":10.716389},{"c":10.7199,"h":10.7251,"l":10.715,"n":28,"o":10.72,"t":"2026-10-21T16:55:00Z","v":22116,"vw":10.719988},{"c":10.7,"h":10.7199,"l":10.7,"n":14,"o":10.7199,"t":"2026-10-21T17:00:00Z","v":6879,"vw":10.71272},{"c":10.68,"h":10.68,"l":10.68,"n":5,"o":10.68,"t":"2026-10-21T17:05:00Z","v":424,"vw":10.68},{"c":10.6904,"h":10.6913,"l":10.68,"n":25,"o":10.6899,"t":"2026-10-21T17:10:00Z","v":20553,"vw":10.688302},{"c":10.7,"h":10.7,"l":10.6899,"n":13,"o":10.6899,"t":"2026-10-21T17:15:00Z","v":2147,"vw":10.691713},{"c":10.71,"h":10.722,"l":10.7098,"n":43,"o":10.71,"t":"2026-10-21T17:20:00Z","v":22349,"vw":10.714859},{"c":10.72,"h":10.7295,"l":10.715,"n":20,"o":10.725,"t":"2026-10-21T17:25:00Z","v":9952,"vw":10.725399},{"c":10.7398,"h":10.74,"l":10.7398,"n":7,"o":10.74,"t":"2026-10-21T17:30:00Z","v":6495,"vw":10.739938},{"c":10.7598,"h":10.7601,"l":10.7498,"n":28,"o":10.75,"t":"2026-10-21T17:35:00Z","v":19017,"vw":10.75355},{"c":10.75,"h":10.76,"l":10.75,"n":9,"o":10.76,"t":"2026-10-21T17:40:00Z","v":4696,"vw":10.759063},{"c":10.75,"h":10.75,"l":10.75,"n":12,"o":10.75,"t":"2026-10-21T17:45:00Z","v":4250,"vw":10.75},{"c":10.76,"h":10.765,"l":10.7398,"n":22,"o":10.74,"t":"2026-10-21T17:50:00Z","v":14515,"vw":10.748916},{"c":10.7553,"h":10.76,"l":10.75,"n":16,"o":10.76,"t":"2026-10-21T17:55:00Z","v":10424,"vw":10.755886},{"c":10.755,"h":10.755,"l":10.74,"n":7,"o":10.74,"t":"2026-10-21T18:00:00Z","v":4454,"vw":10.753989},{"c":10.7523,"h":10.765,"l":10.7523,"n":15,"o":10.76,"t":"2026-10-21T18:05:00Z","v":10513,"vw":10.761791},{"c":10.76,"h":10.76,"l":10.745,"n":13,"o":10.75,"t":"2026-10-21T18:10:00Z","v":10403,"vw":10.750317},{"c":10.77,"h":10.78,"l":10.76,"n":38,"o":10.76,"t":"2026-10-21T18:15:00Z","v":16928,"vw":10.775364},{"c":10.785,"h":10.785,"l":10.7682,"n":20,"o":10.77,"t":"2026-10-21T18:20:00Z","v":10405,"vw":10.776047},{"c":10.78,"h":10.8,"l":10.78,"n":59,"o":10.79,"t":"2026-10-21T18:25:00Z","v":26718,"vw":10.788581},{"c":10.785,"h":10.792,"l":10.785,"n":32,"o":10.79,"t":"2026-10-21T18:35:00Z","v":26424,"vw":10.789793},{"c":10.775,"h":10.785,"l":10.775,"n":10,"o":10.785,"t":"2026-10-21T18:40:00Z","v":8896,"vw":10.783078},{"c":10.75,"h":10.775,"l":10.75,"n":27,"o":10.775,"t":"2026-10-21T18:45:00Z","v":5202,"vw":10.758927},{"c":10.7398,"h":10.7451,"l":10.715,"n":24,"o":10.74,"t":"2026-10-21T18:50:00Z","v":18334,"vw":10.736914},{"c":10.69,"h":10.7405,"l":10.69,"n":24,"o":10.7405,"t":"2026-10-21T18:55:00Z","v":19804,"vw":10.725421},{"c":10.66,"h":10.67,"l":10.63,"n":65,"o":10.67,"t":"2026-10-21T19:00:00Z","v":19398,"vw":10.657799},{"c":10.6602,"h":10.675,"l":10.6598,"n":57,"o":10.66,"t":"2026-10-21T19:05:00Z","v":23509,"vw":10.664981},{"c":10.65,"h":10.66,"l":10.62,"n":73,"o":10.65,"t":"2026-10-21T19:10:00Z","v":41731,"vw":10.635159},{"c":10.675,"h":10.685,"l":10.66,"n":24,"o":10.66,"t":"2026-10-21T19:15:00Z","v":12351,"vw":10.675682},{"c":10.67,"h":10.67,"l":10.66,"n":26,"o":10.665,"t":"2026-10-21T19:20:00Z","v":12248,"vw":10.663412},{"c":10.69,"h":10.69,"l":10.68,"n":20,"o":10.68,"t":"2026-10-21T19:25:00Z","v":5721,"vw":10.686316},{"c":10.72,"h":10.7251,"l":10.69,"n":25,"o":10.69,"t":"2026-10-21T19:30:00Z","v":12909,"vw":10.719728},{"c":10.72,"h":10.72,"l":10.7099,"n":26,"o":10.71,"t":"2026-10-21T19:35:00Z","v":11723,"vw":10.715168},{"c":10.71,"h":10.7298,"l":10.71,"n":45,"o":10.72,"t":"2026-10-21T19:40:00Z","v":23030,"vw":10.71857},{"c":10.71,"h":10.72,"l":10.7073,"n":35,"o":10.7073,"t":"2026-10-21T19:45:00Z","v":5602,"vw":10.715668},{"c":10.715,"h":10.715,"l":10.7032,"n":30,"o":10.71,"t":"2026-10-21T19:50:00Z","v":12528,"vw":10.711557},{"c":10.72,"h":10.725,"l":10.71,"n":33,"o":10.72,"t":"2026-10-21T19:55:00Z","v":10274,"vw":10.720394},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-10-21T20:00:00Z","v":791,"vw":10.71},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-10-21T20:05:00Z","v":500,"vw":10.72},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-21T20:15:00Z","v":1000,"vw":10.7},{"c":10.671,"h":10.671,"l":10.671,"n":1,"o":10.671,"t":"2026-10-21T20:20:00Z","v":500,"vw":10.671},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-21T20:30:00Z","v":1169,"vw":10.7},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T20:35:00Z","v":500,"vw":10.72},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T21:15:00Z","v":200,"vw":10.72},{"c":10.679,"h":10.679,"l":10.67,"n":3,"o":10.67,"t":"2026-10-21T22:25:00Z","v":518,"vw":10.673093},{"c":10.41,"h":10.42,"l":10.41,"n":2,"o":10.42,"t":"2026-10-22T08:00:00Z","v":3500,"vw":10.414286},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T08:40:00Z","v":250,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T09:10:00Z","v":111,"vw":10.26},{"c":10.3339,"h":10.34,"l":10.3339,"n":4,"o":10.34,"t":"2026-10-22T11:00:00Z","v":630,"vw":10.336845},{"c":10.3327,"h":10.3327,"l":10.3327,"n":1,"o":10.3327,"t":"2026-10-22T11:15:00Z","v":3600,"vw":10.3327},{"c":10.3235,"h":10.3235,"l":10.3235,"n":2,"o":10.3235,"t":"2026-10-22T12:45:00Z","v":778,"vw":10.3235},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-22T13:15:00Z","v":200,"vw":10.31},{"c":10.4,"h":10.4,"l":10.33,"n":55,"o":10.33,"t":"2026-10-22T13:30:00Z","v":13486,"vw":10.348318},{"c":10.35,"h":10.3901,"l":10.35,"n":42,"o":10.39,"t":"2026-10-22T13:35:00Z","v":2998,"vw":10.370365},{"c":10.37,"h":10.38,"l":10.35,"n":24,"o":10.35,"t":"2026-10-22T13:40:00Z","v":1818,"vw":10.367321},{"c":10.3401,"h":10.36,"l":10.34,"n":21,"o":10.36,"t":"2026-10-22T13:45:00Z","v":6747,"vw":10.340963},{"c":10.375,"h":10.375,"l":10.32,"n":64,"o":10.34,"t":"2026-10-22T13:50:00Z","v":13778,"vw":10.335251},{"c":10.39,"h":10.4007,"l":10.38,"n":34,"o":10.385,"t":"2026-10-22T13:55:00Z","v":3665,"vw":10.393697},{"c":10.395,"h":10.4,"l":10.39,"n":21,"o":10.395,"t":"2026-10-22T14:00:00Z","v":5994,"vw":10.396412},{"c":10.3501,"h":10.385,"l":10.3501,"n":58,"o":10.385,"t":"2026-10-22T14:05:00Z","v":17142,"vw":10.362923},{"c":10.3801,"h":10.3801,"l":10.365,"n":25,"o":10.365,"t":"2026-10-22T14:10:00Z","v":1498,"vw":10.377317},{"c":10.37,"h":10.37,"l":10.36,"n":20,"o":10.3622,"t":"2026-10-22T14:15:00Z","v":2022,"vw":10.3628},{"c":10.37,"h":10.38,"l":10.37,"n":13,"o":10.38,"t":"2026-10-22T14:20:00Z","v":2352,"vw":10.375455},{"c":10.355,"h":10.38,"l":10.35,"n":36,"o":10.38,"t":"2026-10-22T14:25:00Z","v":16413,"vw":10.361249},{"c":10.326,"h":10.36,"l":10.326,"n":35,"o":10.34,"t":"2026-10-22T14:30:00Z","v":5320,"vw":10.3377},{"c":10.33,"h":10.34,"l":10.315,"n":83,"o":10.32,"t":"2026-10-22T14:35:00Z","v":24320,"vw":10.331583},{"c":10.36,"h":10.36,"l":10.34,"n":31,"o":10.34,"t":"2026-10-22T14:40:00Z","v":3058,"vw":10.348846},{"c":10.34,"h":10.355,"l":10.31,"n":31,"o":10.355,"t":"2026-10-22T14:45:00Z","v":8643,"vw":10.327804},{"c":10.34,"h":10.35,"l":10.3299,"n":41,"o":10.34,"t":"2026-10-22T14:50:00Z","v":23236,"vw":10.339869},{"c":10.345,"h":10.345,"l":10.32,"n":28,"o":10.33,"t":"2026-10-22T14:55:00Z","v":3780,"vw":10.332537},{"c":10.34,"h":10.3501,"l":10.34,"n":37,"o":10.35,"t":"2026-10-22T15:00:00Z","v":16349,"vw":10.347447},{"c":10.32,"h":10.345,"l":10.32,"n":26,"o":10.3445,"t":"2026-10-22T15:05:00Z","v":3758,"vw":10.338266},{"c":10.3,"h":10.31,"l":10.275,"n":50,"o":10.31,"t":"2026-10-22T15:10:00Z","v":7898,"vw":10.290782},{"c":10.33,"h":10.33,"l":10.31,"n":17,"o":10.31,"t":"2026-10-22T15:15:00Z","v":1876,"vw":10.32645},{"c":10.35,"h":10.35,"l":10.33,"n":25,"o":10.33,"t":"2026-10-22T15:20:00Z","v":3828,"vw":10.338011},{"c":10.32,"h":10.35,"l":10.32,"n":22,"o":10.34,"t":"2026-10-22T15:25:00Z","v":2936,"vw":10.326275},{"c":10.33,"h":10.33,"l":10.31,"n":21,"o":10.31,"t":"2026-10-22T15:30:00Z","v":3137,"vw":10.32},{"c":10.335,"h":10.3401,"l":10.335,"n":5,"o":10.3401,"t":"2026-10-22T15:35:00Z","v":1124,"vw":10.339636},{"c":10.33,"h":10.34,"l":10.32,"n":49,"o":10.34,"t":"2026-10-22T15:40:00Z","v":12101,"vw":10.330085},{"c":10.32,"h":10.32,"l":10.31,"n":26,"o":10.31,"t":"2026-10-22T15:45:00Z","v":4557,"vw":10.315634},{"c":10.3464,"h":10.35,"l":10.33,"n":14,"o":10.33,"t":"2026-10-22T15:50:00Z","v":7906,"vw":10.340707},{"c":10.335,"h":10.35,"l":10.335,"n":24,"o":10.34,"t":"2026-10-22T15:55:00Z","v":2284,"vw":10.341127},{"c":10.3401,"h":10.36,"l":10.3401,"n":23,"o":10.35,"t":"2026-10-22T16:00:00Z","v":1933,"vw":10.356226},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-22T16:05:00Z","v":121,"vw":10.35},{"c":10.32,"h":10.36,"l":10.32,"n":21,"o":10.36,"t":"2026-10-22T16:10:00Z","v":2749,"vw":10.332},{"c":10.33,"h":10.33,"l":10.33,"n":17,"o":10.33,"t":"2026-10-22T16:15:00Z","v":3101,"vw":10.33},{"c":10.31,"h":10.325,"l":10.31,"n":20,"o":10.315,"t":"2026-10-22T16:20:00Z","v":2042,"vw":10.319446},{"c":10.3102,"h":10.3102,"l":10.305,"n":42,"o":10.31,"t":"2026-10-22T16:25:00Z","v":15053,"vw":10.309345},{"c":10.3,"h":10.31,"l":10.2801,"n":30,"o":10.31,"t":"2026-10-22T16:30:00Z","v":10031,"vw":10.301953},{"c":10.31,"h":10.31,"l":10.31,"n":14,"o":10.31,"t":"2026-10-22T16:35:00Z","v":2047,"vw":10.31},{"c":10.28,"h":10.3002,"l":10.28,"n":45,"o":10.3,"t":"2026-10-22T16:40:00Z","v":33550,"vw":10.287488},{"c":10.225,"h":10.285,"l":10.22,"n":186,"o":10.285,"t":"2026-10-22T16:45:00Z","v":50405,"vw":10.247818},{"c":10.2202,"h":10.2213,"l":10.18,"n":349,"o":10.2,"t":"2026-10-22T16:50:00Z","v":250047,"vw":10.200001},{"c":10.26,"h":10.26,"l":10.22,"n":49,"o":10.22,"t":"2026-10-22T16:55:00Z","v":15188,"vw":10.241792},{"c":10.24,"h":10.26,"l":10.24,"n":31,"o":10.26,"t":"2026-10-22T17:00:00Z","v":6502,"vw":10.246836},{"c":10.225,"h":10.25,"l":10.225,"n":31,"o":10.24,"t":"2026-10-22T17:05:00Z","v":9653,"vw":10.246215},{"c":10.21,"h":10.22,"l":10.21,"n":23,"o":10.22,"t":"2026-10-22T17:10:00Z","v":3166,"vw":10.217222},{"c":10.25,"h":10.25,"l":10.2,"n":61,"o":10.2,"t":"2026-10-22T17:15:00Z","v":13613,"vw":10.22932},{"c":10.26,"h":10.27,"l":10.25,"n":20,"o":10.26,"t":"2026-10-22T17:20:00Z","v":1286,"vw":10.263},{"c":10.28,"h":10.28,"l":10.26,"n":38,"o":10.26,"t":"2026-10-22T17:25:00Z","v":16471,"vw":10.272767},{"c":10.27,"h":10.27,"l":10.26,"n":14,"o":10.26,"t":"2026-10-22T17:30:00Z","v":1864,"vw":10.265333},{"c":10.26,"h":10.27,"l":10.24,"n":32,"o":10.27,"t":"2026-10-22T17:35:00Z","v":7305,"vw":10.244885},{"c":10.255,"h":10.255,"l":10.24,"n":17,"o":10.245,"t":"2026-10-22T17:40:00Z","v":3149,"vw":10.242946},{"c":10.26,"h":10.27,"l":10.26,"n":29,"o":10.26,"t":"2026-10-22T17:45:00Z","v":3055,"vw":10.266226},{"c":10.255,"h":10.26,"l":10.245,"n":16,"o":10.25,"t":"2026-10-22T17:50:00Z","v":1329,"vw":10.25325},{"c":10.235,"h":10.25,"l":10.23,"n":14,"o":10.25,"t":"2026-10-22T17:55:00Z","v":933,"vw":10.236144},{"c":10.22,"h":10.235,"l":10.22,"n":69,"o":10.235,"t":"2026-10-22T18:00:00Z","v":35039,"vw":10.231007},{"c":10.2245,"h":10.2399,"l":10.22,"n":14,"o":10.22,"t":"2026-10-22T18:05:00Z","v":3924,"vw":10.23204},{"c":10.21,"h":10.22,"l":10.21,"n":17,"o":10.22,"t":"2026-10-22T18:10:00Z","v":1323,"vw":10.21916},{"c":10.21,"h":10.21,"l":10.19,"n":25,"o":10.2,"t":"2026-10-22T18:15:00Z","v":12710,"vw":10.195201},{"c":10.22,"h":10.2252,"l":10.215,"n":19,"o":10.22,"t":"2026-10-22T18:20:00Z","v":2904,"vw":10.221146},{"c":10.21,"h":10.22,"l":10.205,"n":10,"o":10.22,"t":"2026-10-22T18:25:00Z","v":1125,"vw":10.211033},{"c":10.24,"h":10.24,"l":10.22,"n":19,"o":10.22,"t":"2026-10-22T18:30:00Z","v":2560,"vw":10.232678},{"c":10.24,"h":10.26,"l":10.24,"n":26,"o":10.245,"t":"2026-10-22T18:35:00Z","v":5720,"vw":10.248728},{"c":10.25,"h":10.25,"l":10.23,"n":16,"o":10.24,"t":"2026-10-22T18:40:00Z","v":1767,"vw":10.245933},{"c":10.245,"h":10.25,"l":10.245,"n":12,"o":10.2496,"t":"2026-10-22T18:45:00Z","v":3091,"vw":10.246549},{"c":10.235,"h":10.25,"l":10.235,"n":24,"o":10.25,"t":"2026-10-22T18:50:00Z","v":4326,"vw":10.242286},{"c":10.2305,"h":10.24,"l":10.23,"n":55,"o":10.24,"t":"2026-10-22T18:55:00Z","v":6649,"vw":10.239686},{"c":10.22,"h":10.23,"l":10.215,"n":35,"o":10.23,"t":"2026-10-22T19:00:00Z","v":4346,"vw":10.222026},{"c":10.205,"h":10.22,"l":10.205,"n":25,"o":10.22,"t":"2026-10-22T19:05:00Z","v":3223,"vw":10.210746},{"c":10.22,"h":10.22,"l":10.2,"n":24,"o":10.2,"t":"2026-10-22T19:10:00Z","v":2007,"vw":10.213491},{"c":10.22,"h":10.22,"l":10.21,"n":23,"o":10.21,"t":"2026-10-22T19:15:00Z","v":1322,"vw":10.216118},{"c":10.24,"h":10.24,"l":10.23,"n":31,"o":10.23,"t":"2026-10-22T19:20:00Z","v":4097,"vw":10.234184},{"c":10.25,"h":10.25,"l":10.24,"n":18,"o":10.24,"t":"2026-10-22T19:25:00Z","v":2110,"vw":10.242592},{"c":10.26,"h":10.26,"l":10.26,"n":30,"o":10.26,"t":"2026-10-22T19:30:00Z","v":1948,"vw":10.26},{"c":10.235,"h":10.25,"l":10.235,"n":19,"o":10.25,"t":"2026-10-22T19:35:00Z","v":1647,"vw":10.242678},{"c":10.215,"h":10.23,"l":10.215,"n":25,"o":10.23,"t":"2026-10-22T19:40:00Z","v":4942,"vw":10.22105},{"c":10.22,"h":10.22,"l":10.195,"n":64,"o":10.22,"t":"2026-10-22T19:45:00Z","v":7749,"vw":10.208466},{"c":10.24,"h":10.25,"l":10.22,"n":93,"o":10.22,"t":"2026-10-22T19:50:00Z","v":15592,"vw":10.235055},{"c":10.23,"h":10.25,"l":10.23,"n":99,"o":10.24,"t":"2026-10-22T19:55:00Z","v":28606,"vw":10.238682},{"c":10.2431,"h":10.2431,"l":10.24,"n":7,"o":10.24,"t":"2026-10-22T20:00:00Z","v":6560,"vw":10.242838},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T20:55:00Z","v":100,"vw":10.23},{"c":10.2118,"h":10.2118,"l":10.2118,"n":1,"o":10.2118,"t":"2026-10-22T21:15:00Z","v":200,"vw":10.2118},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-22T21:20:00Z","v":500,"vw":10.18}],"history":[{"c":14.7352,"h":15.22,"l":14.61,"n":778,"o":15.09,"t":"2025-03-20T04:00:00Z","v":83105,"vw":14.906413},{"c":14.7527,"h":14.8647,"l":14.42,"n":372,"o":14.54,"t":"2025-03-21T04:00:00Z","v":27851,"vw":14.674649},{"c":16.4489,"h":16.71,"l":16.33,"n":663,"o":16.59,"t":"2025-03-24T04:00:00Z","v":102459,"vw":16.561658},{"c":16.7032,"h":16.89,"l":16.5,"n":806,"o":16.8,"t":"2025-03-25T04:00:00Z","v":111810,"vw":16.753856},{"c":15.7901,"h":16.61,"l":15.62,"n":645,"o":16.61,"t":"2025-03-26T04:00:00Z","v":140437,"vw":15.964617},{"c":15.93,"h":16.03,"l":15.58,"n":245,"o":15.7301,"t":"2025-03-27T04:00:00Z","v":57426,"vw":15.898613},{"c":14.8149,"h":15.11,"l":14.77,"n":344,"o":15.11,"t":"2025-03-28T04:00:00Z","v":40777,"vw":14.91298},{"c":14.34,"h":14.6369,"l":14.1702,"n":299,"o":14.4,"t":"2025-03-31T04:00:00Z","v":58262,"vw":14.497179},{"c":14.56,"h":14.89,"l":14.3,"n":293,"o":14.59,"t":"2025-04-01T04:00:00Z","v":64043,"vw":14.556223},{"c":15.01,"h":15.06,"l":14.34,"n":295,"o":14.34,"t":"2025-04-02T04:00:00Z","v":53891,"vw":14.783008},{"c":13.17,"h":13.25,"l":12.831,"n":703,"o":13.04,"t":"2025-04-03T04:00:00Z","v":239014,"vw":13.062325},{"c":14.04,"h":14.1,"l":13.07,"n":436,"o":13.15,"t":"2025-04-04T04:00:00Z","v":189079,"vw":13.417498},{"c":12.07,"h":12.7,"l":11.55,"n":587,"o":11.73,"t":"2025-04-07T04:00:00Z","v":165187,"vw":11.89975},{"c":11.8905,"h":12.77,"l":11.8,"n":473,"o":12.77,"t":"2025-04-08T04:00:00Z","v":126382,"vw":12.199071},{"c":13.6059,"h":13.8,"l":12.03,"n":440,"o":12.03,"t":"2025-04-09T04:00:00Z","v":128003,"vw":13.038627},{"c":12.7572,"h":13.0993,"l":12.4973,"n":239,"o":13,"t":"2025-04-10T04:00:00Z","v":45051,"vw":12.868711},{"c":13.84,"h":13.952,"l":13.56,"n":303,"o":13.64,"t":"2025-04-11T04:00:00Z","v":73516,"vw":13.830359},{"c":15.08,"h":15.45,"l":14.73,"n":435,"o":15.35,"t":"2025-04-14T04:00:00Z","v":110180,"vw":15.107476},{"c":14.66,"h":15.37,"l":14.61,"n":221,"o":15.17,"t":"2025-04-15T04:00:00Z","v":52282,"vw":15.021938},{"c":15.09,"h":15.25,"l":14.29,"n":238,"o":14.29,"t":"2025-04-16T04:00:00Z","v":40839,"vw":14.613948},{"c":15.2,"h":15.54,"l":14.985,"n":362,"o":15.32,"t":"2025-04-17T04:00:00Z","v":81935,"vw":15.249569},{"c":15.61,"h":16.0078,"l":15.33,"n":351,"o":15.91,"t":"2025-04-21T04:00:00Z","v":52169,"vw":15.726001},{"c":16.49,"h":16.66,"l":16.15,"n":799,"o":16.15,"t":"2025-04-22T04:00:00Z","v":230602,"vw":16.419377},{"c":17.17,"h":17.53,"l":16.9201,"n":409,"o":17.53,"t":"2025-04-23T04:00:00Z","v":75728,"vw":17.224228},{"c":17.28,"h":17.3,"l":16.86,"n":466,"o":16.94,"t":"2025-04-24T04:00:00Z","v":152180,"vw":17.128498},{"c":17.23,"h":17.7002,"l":17.1476,"n":509,"o":17.41,"t":"2025-04-25T04:00:00Z","v":90926,"vw":17.345771},{"c":16.82,"h":17.01,"l":16.53,"n":563,"o":17.01,"t":"2025-04-28T04:00:00Z","v":112782,"vw":16.704284},{"c":16.96,"h":17.029,"l":16.69,"n":365,"o":16.75,"t":"2025-04-29T04:00:00Z","v":71811,"vw":16.855066},{"c":16.51,"h":16.55,"l":15.95,"n":312,"o":16.24,"t":"2025-04-30T04:00:00Z","v":90928,"vw":16.285006},{"c":17.05,"h":17.38,"l":17.03,"n":428,"o":17.27,"t":"2025-05-01T04:00:00Z","v":125197,"vw":17.221702},{"c":16.8,"h":17.2197,"l":16.75,"n":407,"o":17.09,"t":"2025-05-02T04:00:00Z","v":113934,"vw":16.909003},{"c":16.6,"h":16.6463,"l":16.23,"n":377,"o":16.35,"t":"2025-05-05T04:00:00Z","v":72330,"vw":16.400615},{"c":16.41,"h":16.41,"l":16.03,"n":288,"o":16.04,"t":"2025-05-06T04:00:00Z","v":80889,"vw":16.219703},{"c":16.47,"h":16.69,"l":16.3683,"n":218,"o":16.57,"t":"2025-05-07T04:00:00Z","v":29239,"vw":16.557774},{"c":18.18,"h":18.4,"l":17.47,"n":829,"o":17.55,"t":"2025-05-08T04:00:00Z","v":241602,"vw":18.014765},{"c":19.51,"h":19.6589,"l":18.96,"n":1082,"o":19.47,"t":"2025-05-09T04:00:00Z","v":271935,"vw":19.31033},{"c":19.43,"h":20.55,"l":19.1604,"n":917,"o":20.07,"t":"2025-05-12T04:00:00Z","v":194841,"vw":19.879864},{"c":20.64,"h":20.8835,"l":19.61,"n":1190,"o":19.87,"t":"2025-05-13T04:00:00Z","v":517080,"vw":20.06994},{"c":20.1,"h":20.5425,"l":19.65,"n":664,"o":20.43,"t":"2025-05-14T04:00:00Z","v":166765,"vw":20.127272},{"c":19.2,"h":19.775,"l":18.95,"n":696,"o":19.42,"t":"2025-05-15T04:00:00Z","v":148777,"vw":19.248298},{"c":19.41,"h":19.75,"l":19.24,"n":616,"o":19.6,"t":"2025-05-16T04:00:00Z","v":191521,"vw":19.465212},{"c":18.9,"h":18.93,"l":18.25,"n":829,"o":18.31,"t":"2025-05-19T04:00:00Z","v":218100,"vw":18.565594},{"c":19.02,"h":19.17,"l":18.66,"n":680,"o":18.85,"t":"2025-05-20T04:00:00Z","v":113278,"vw":18.8364},{"c":19.41,"h":19.84,"l":18.775,"n":958,"o":19.17,"t":"2025-05-21T04:00:00Z","v":206887,"vw":19.374708},{"c":20.18,"h":20.43,"l":20.0701,"n":1004,"o":20.24,"t":"2025-05-22T04:00:00Z","v":272568,"vw":20.269366},{"c":20.32,"h":20.81,"l":20.11,"n":1062,"o":20.11,"t":"2025-05-23T04:00:00Z","v":265963,"vw":20.498882},{"c":19.96,"h":20.34,"l":19.85,"n":903,"o":20.29,"t":"2025-05-27T04:00:00Z","v":197155,"vw":20.180327},{"c":19.11,"h":19.77,"l":19.05,"n":874,"o":19.77,"t":"2025-05-28T04:00:00Z","v":168917,"vw":19.275507},{"c":18.78,"h":19.43,"l":18.721,"n":671,"o":19.43,"t":"2025-05-29T04:00:00Z","v":126433,"vw":19.162108},{"c":18.08,"h":18.34,"l":17.645,"n":753,"o":18.32,"t":"2025-05-30T04:00:00Z","v":123144,"vw":18.063782},{"c":17.23,"h":17.4785,"l":17.0716,"n":866,"o":17.33,"t":"2025-06-02T04:00:00Z","v":161884,"vw":17.248336},{"c":18.12,"h":18.4,"l":17.985,"n":653,"o":18.21,"t":"2025-06-03T04:00:00Z","v":129263,"vw":18.208193},{"c":17.48,"h":17.79,"l":17.43,"n":472,"o":17.54,"t":"2025-06-04T04:00:00Z","v":80861,"vw":17.641106},{"c":16.44,"h":17.39,"l":16.27,"n":1263,"o":17.39,"t":"2025-06-05T04:00:00Z","v":325671,"vw":16.814942},{"c":16.77,"h":17.1195,"l":16.68,"n":543,"o":17.02,"t":"2025-06-06T04:00:00Z","v":86146,"vw":16.957579},{"c":17.51,"h":17.65,"l":17.2647,"n":1015,"o":17.41,"t":"2025-06-09T04:00:00Z","v":255516,"vw":17.472034},{"c":18.44,"h":18.61,"l":17.6,"n":938,"o":18.11,"t":"2025-06-10T04:00:00Z","v":204939,"vw":18.125709},{"c":18.31,"h":18.935,"l":18.29,"n":861,"o":18.83,"t":"2025-06-11T04:00:00Z","v":205575,"vw":18.677182},{"c":17.42,"h":18.05,"l":17.3862,"n":713,"o":17.78,"t":"2025-06-12T04:00:00Z","v":138190,"vw":17.819475},{"c":16.3,"h":16.67,"l":16.19,"n":1271,"o":16.31,"t":"2025-06-13T04:00:00Z","v":427332,"vw":16.30572},{"c":17.76,"h":17.827,"l":17.4259,"n":571,"o":17.48,"t":"2025-06-16T04:00:00Z","v":119722,"vw":17.625077},{"c":16.75,"h":16.94,"l":16.38,"n":841,"o":16.86,"t":"2025-06-17T04:00:00Z","v":149198,"vw":16.627331},{"c":16.23,"h":16.4687,"l":16.15,"n":666,"o":16.19,"t":"2025-06-18T04:00:00Z","v":143040,"vw":16.297775},{"c":15.71,"h":16.56,"l":15.23,"n":1094,"o":16.56,"t":"2025-06-20T04:00:00Z","v":216953,"vw":15.779326},{"c":15.65,"h":15.68,"l":14.655,"n":1365,"o":15.02,"t":"2025-06-23T04:00:00Z","v":300517,"vw":15.220089},{"c":16.09,"h":16.4,"l":15.98,"n":1337,"o":16.15,"t":"2025-06-24T04:00:00Z","v":245692,"vw":16.150856},{"c":16.18,"h":16.55,"l":15.986,"n":805,"o":16.51,"t":"2025-06-25T04:00:00Z","v":151428,"vw":16.17777},{"c":15.85,"h":16.03,"l":15.7499,"n":915,"o":15.91,"t":"2025-06-26T04:00:00Z","v":179364,"vw":15.882955},{"c":15.82,"h":16.1,"l":15.614,"n":565,"o":15.81,"t":"2025-06-27T04:00:00Z","v":104477,"vw":15.847664},{"c":17.61,"h":17.82,"l":16.73,"n":1576,"o":16.88,"t":"2025-06-30T04:00:00Z","v":293085,"vw":17.381807},{"c":16.16,"h":16.62,"l":16.16,"n":1370,"o":16.5,"t":"2025-07-01T04:00:00Z","v":213513,"vw":16.388421},{"c":17.02,"h":17.07,"l":16.4838,"n":1962,"o":16.51,"t":"2025-07-02T04:00:00Z","v":459312,"vw":16.862211},{"c":16.79,"h":17.2685,"l":16.69,"n":957,"o":17.02,"t":"2025-07-03T04:00:00Z","v":239686,"vw":16.95267},{"c":16.58,"h":17.04,"l":16.51,"n":1247,"o":16.92,"t":"2025-07-07T04:00:00Z","v":319205,"vw":16.792427},{"c":16.86,"h":16.9992,"l":16.6364,"n":808,"o":16.92,"t":"2025-07-08T04:00:00Z","v":211655,"vw":16.868487},{"c":17.48,"h":17.57,"l":16.995,"n":1219,"o":17.15,"t":"2025-07-09T04:00:00Z","v":327751,"vw":17.264474},{"c":17.74,"h":17.95,"l":17.34,"n":2371,"o":17.64,"t":"2025-07-10T04:00:00Z","v":744094,"vw":17.673188},{"c":18.31,"h":18.74,"l":17.96,"n":4145,"o":18.4,"t":"2025-07-11T04:00:00Z","v":1203496,"vw":18.27626},{"c":18.27,"h":18.82,"l":18.11,"n":3461,"o":18.64,"t":"2025-07-14T04:00:00Z","v":672271,"vw":18.514939},{"c":17.85,"h":18.2292,"l":17.48,"n":1876,"o":17.92,"t":"2025-07-15T04:00:00Z","v":486600,"vw":17.897749},{"c":19.41,"h":19.47,"l":18.4293,"n":3294,"o":18.61,"t":"2025-07-16T04:00:00Z","v":803113,"vw":19.080722},{"c":19.33,"h":19.57,"l":19.0701,"n":3188,"o":19.57,"t":"2025-07-17T04:00:00Z","v":757920,"vw":19.416585},{"c":19.8,"h":20.305,"l":19.5,"n":3595,"o":20.1,"t":"2025-07-18T04:00:00Z","v":1120888,"vw":19.957984},{"c":21.8,"h":22.27,"l":21.33,"n":7645,"o":21.37,"t":"2025-07-21T04:00:00Z","v":2094982,"vw":21.757785},{"c":22.35,"h":22.9,"l":21.9501,"n":7054,"o":22.52,"t":"2025-07-22T04:00:00Z","v":1522046,"vw":22.540006},{"c":21.14,"h":21.7461,"l":20.75,"n":6243,"o":21.71,"t":"2025-07-23T04:00:00Z","v":1430577,"vw":21.323982},{"c":20.91,"h":21.36,"l":20.41,"n":3665,"o":20.77,"t":"2025-07-24T04:00:00Z","v":914039,"vw":20.892814},{"c":20.12,"h":20.24,"l":19.5468,"n":3744,"o":20.03,"t":"2025-07-25T04:00:00Z","v":733319,"vw":19.866942},{"c":20.455,"h":21.17,"l":20.2516,"n":3054,"o":21.05,"t":"2025-07-28T04:00:00Z","v":640112,"vw":20.767186},{"c":19.89,"h":20.37,"l":19.6,"n":3048,"o":20.33,"t":"2025-07-29T04:00:00Z","v":689162,"vw":19.970921},{"c":19.32,"h":19.82,"l":18.7,"n":2967,"o":19.46,"t":"2025-07-30T04:00:00Z","v":644122,"vw":19.288813},{"c":19.19,"h":19.6867,"l":19.135,"n":1647,"o":19.45,"t":"2025-07-31T04:00:00Z","v":604168,"vw":19.376221},{"c":18.17,"h":18.57,"l":17.98,"n":2754,"o":18.43,"t":"2025-08-01T04:00:00Z","v":563229,"vw":18.280345},{"c":18.13,"h":18.57,"l":17.83,"n":2724,"o":17.86,"t":"2025-08-04T04:00:00Z","v":615990,"vw":18.181087},{"c":17.75,"h":18.367,"l":17.7001,"n":2260,"o":18.29,"t":"2025-08-05T04:00:00Z","v":401693,"vw":17.946819},{"c":18.45,"h":18.56,"l":17.7801,"n":1388,"o":17.92,"t":"2025-08-06T04:00:00Z","v":286039,"vw":18.300561},{"c":18.79,"h":18.88,"l":18.3,"n":2169,"o":18.82,"t":"2025-08-07T04:00:00Z","v":488127,"vw":18.670407},{"c":19.54,"h":19.64,"l":19.0203,"n":2736,"o":19.31,"t":"2025-08-08T04:00:00Z","v":584813,"vw":19.379182},{"c":19.29,"h":19.8465,"l":19.18,"n":3424,"o":19.44,"t":"2025-08-11T04:00:00Z","v":746426,"vw":19.538759},{"c":20.85,"h":20.95,"l":19.1901,"n":4985,"o":19.42,"t":"2025-08-12T04:00:00Z","v":1381702,"vw":20.245119},{"c":22.16,"h":22.4598,"l":21.28,"n":9642,"o":22.31,"t":"2025-08-13T04:00:00Z","v":3194957,"vw":21.919648},{"c":21.11,"h":21.76,"l":20.85,"n":7859,"o":21.1,"t":"2025-08-14T04:00:00Z","v":2344680,"vw":21.251672},{"c":20.06,"h":21.14,"l":20,"n":4872,"o":21.11,"t":"2025-08-15T04:00:00Z","v":1224971,"vw":20.502041},{"c":19.96,"h":20.26,"l":19.68,"n":2457,"o":19.91,"t":"2025-08-18T04:00:00Z","v":701556,"vw":19.914088},{"c":19.21,"h":20.01,"l":19.11,"n":2412,"o":19.97,"t":"2025-08-19T04:00:00Z","v":662587,"vw":19.463202},{"c":20.45,"h":20.5,"l":19.3044,"n":2907,"o":19.69,"t":"2025-08-20T04:00:00Z","v":884003,"vw":19.953027},{"c":19.56,"h":20.3,"l":19.54,"n":3618,"o":20.13,"t":"2025-08-21T04:00:00Z","v":1023109,"vw":19.87732},{"c":21.67,"h":21.7699,"l":19.34,"n":6392,"o":19.39,"t":"2025-08-22T04:00:00Z","v":1891978,"vw":21.04552},{"c":20.8,"h":21.6827,"l":20.72,"n":9730,"o":21.5,"t":"2025-08-25T04:00:00Z","v":2400686,"vw":21.302843},{"c":21.42,"h":21.42,"l":20.318,"n":4311,"o":20.44,"t":"2025-08-26T04:00:00Z","v":1070965,"vw":20.849247},{"c":22.33,"h":22.93,"l":21.8505,"n":7124,"o":22.02,"t":"2025-08-27T04:00:00Z","v":1862793,"vw":22.485257},{"c":22.67,"h":23.43,"l":22.355,"n":8857,"o":23.25,"t":"2025-08-28T04:00:00Z","v":2576242,"vw":22.917912},{"c":21.81,"h":22.87,"l":21.6157,"n":5839,"o":22.78,"t":"2025-08-29T04:00:00Z","v":2198681,"vw":22.20709},{"c":22.13,"h":22.28,"l":21.33,"n":3780,"o":21.43,"t":"2025-09-02T04:00:00Z","v":1592275,"vw":21.820744},{"c":22.66,"h":22.95,"l":22.48,"n":5172,"o":22.65,"t":"2025-09-03T04:00:00Z","v":1903478,"vw":22.733842},{"c":21.69,"h":22.39,"l":21.65,"n":3129,"o":22.38,"t":"2025-09-04T04:00:00Z","v":1061017,"vw":21.978018},{"c":22.05,"h":22.61,"l":21.65,"n":3066,"o":22.5,"t":"2025-09-05T04:00:00Z","v":1013827,"vw":22.078114},{"c":23.28,"h":23.4,"l":22.92,"n":6312,"o":23.12,"t":"2025-09-08T04:00:00Z","v":1571585,"vw":23.188553},{"c":23.26,"h":23.53,"l":22.73,"n":4939,"o":23.42,"t":"2025-09-09T04:00:00Z","v":1130235,"vw":23.185763},{"c":23.84,"h":24.3,"l":23.71,"n":6345,"o":24.05,"t":"2025-09-10T04:00:00Z","v":1586850,"vw":24.029899},{"c":24.33,"h":24.61,"l":24.2,"n":8426,"o":24.32,"t":"2025-09-11T04:00:00Z","v":1443588,"vw":24.378573},{"c":25.94,"h":26,"l":25.56,"n":9493,"o":25.76,"t":"2025-09-12T04:00:00Z","v":2637620,"vw":25.799488},{"c":24.99,"h":25.48,"l":24.67,"n":8133,"o":25.32,"t":"2025-09-15T04:00:00Z","v":1885490,"vw":25.051114},{"c":25.53,"h":25.8583,"l":24.81,"n":7208,"o":25.27,"t":"2025-09-16T04:00:00Z","v":1564151,"vw":25.373873},{"c":25.55,"h":25.59,"l":24.84,"n":7114,"o":25.24,"t":"2025-09-17T04:00:00Z","v":1632350,"vw":25.216788},{"c":26.55,"h":27.12,"l":26.19,"n":8461,"o":26.46,"t":"2025-09-18T04:00:00Z","v":2302390,"vw":26.609957},{"c":25.22,"h":25.9674,"l":25.14,"n":7526,"o":25.85,"t":"2025-09-19T04:00:00Z","v":1753566,"vw":25.501118},{"c":23.12,"h":23.95,"l":23.08,"n":10874,"o":23.87,"t":"2025-09-22T04:00:00Z","v":2477789,"vw":23.547444},{"c":22.87,"h":23.6,"l":22.83,"n":8010,"o":23.37,"t":"2025-09-23T04:00:00Z","v":1671666,"vw":23.222172},{"c":22.73,"h":23.02,"l":22.51,"n":5920,"o":22.58,"t":"2025-09-24T04:00:00Z","v":1520896,"vw":22.745611},{"c":21.03,"h":21.68,"l":20.5405,"n":11373,"o":21.38,"t":"2025-09-25T04:00:00Z","v":2896924,"vw":21.183925},{"c":21.38,"h":21.5698,"l":20.48,"n":6440,"o":20.67,"t":"2025-09-26T04:00:00Z","v":1368730,"vw":21.086041},{"c":22.71,"h":22.86,"l":21.89,"n":6495,"o":21.93,"t":"2025-09-29T04:00:00Z","v":1573086,"vw":22.346782},{"c":22.12,"h":22.255,"l":21.66,"n":4641,"o":22.07,"t":"2025-09-30T04:00:00Z","v":1085912,"vw":21.94281},{"c":23.39,"h":23.45,"l":23.06,"n":5796,"o":23.23,"t":"2025-10-01T04:00:00Z","v":1527832,"vw":23.275729},{"c":24.68,"h":24.83,"l":23.6,"n":7014,"o":23.98,"t":"2025-10-02T04:00:00Z","v":1957166,"vw":24.190169},{"c":24.66,"h":25.15,"l":24.07,"n":6758,"o":24.45,"t":"2025-10-03T04:00:00Z","v":2250970,"vw":24.640364},{"c":24.87,"h":25.15,"l":24.6,"n":6125,"o":24.79,"t":"2025-10-06T04:00:00Z","v":1912870,"vw":24.886992},{"c":23.34,"h":24.48,"l":23.26,"n":7036,"o":24.44,"t":"2025-10-07T04:00:00Z","v":1907322,"vw":23.620984},{"c":24.16,"h":24.2399,"l":23.0698,"n":5085,"o":23.34,"t":"2025-10-08T04:00:00Z","v":1567543,"vw":23.616622},{"c":22.97,"h":23.79,"l":22.82,"n":6121,"o":23.79,"t":"2025-10-09T04:00:00Z","v":1448681,"vw":23.187792},{"c":21.56,"h":23.665,"l":21.375,"n":20398,"o":23.46,"t":"2025-10-10T04:00:00Z","v":3706697,"vw":22.424747},{"c":21.86,"h":22.0544,"l":20.2639,"n":11069,"o":20.33,"t":"2025-10-13T04:00:00Z","v":2586242,"vw":20.930955},{"c":20.92,"h":21.77,"l":20.15,"n":22268,"o":20.35,"t":"2025-10-14T04:00:00Z","v":3148117,"vw":21.014245},{"c":20.48,"h":21.56,"l":20.4,"n":10530,"o":21.21,"t":"2025-10-15T04:00:00Z","v":1274242,"vw":20.86655},{"c":19.4,"h":20.86,"l":19.3,"n":24110,"o":20.64,"t":"2025-10-16T04:00:00Z","v":2512070,"vw":19.969952},{"c":19.13,"h":19.4788,"l":18.51,"n":5984,"o":18.94,"t":"2025-10-17T04:00:00Z","v":1329312,"vw":19.052709},{"c":19.83,"h":20.28,"l":19.495,"n":5306,"o":20.19,"t":"2025-10-20T04:00:00Z","v":1374926,"vw":19.960524},{"c":20.42,"h":20.79,"l":19.33,"n":6354,"o":19.57,"t":"2025-10-21T04:00:00Z","v":2040212,"vw":20.322416},{"c":18.9,"h":19.5913,"l":18.61,"n":6376,"o":19.54,"t":"2025-10-22T04:00:00Z","v":1434832,"vw":19.121687},{"c":20.06,"h":20.31,"l":19.75,"n":3670,"o":19.97,"t":"2025-10-23T04:00:00Z","v":1225124,"vw":20.06824},{"c":20.26,"h":20.32,"l":19.79,"n":2888,"o":20.32,"t":"2025-10-24T04:00:00Z","v":1219766,"vw":20.07539},{"c":20.984,"h":21.3199,"l":20.78,"n":4801,"o":21,"t":"2025-10-27T04:00:00Z","v":1101445,"vw":21.03175},{"c":20.47,"h":21.2801,"l":20.37,"n":7506,"o":21.2,"t":"2025-10-28T04:00:00Z","v":1681511,"vw":20.876301},{"c":20.13,"h":21.05,"l":19.78,"n":9638,"o":21.03,"t":"2025-10-29T04:00:00Z","v":1708302,"vw":20.413975},{"c":18.63,"h":19.6,"l":18.61,"n":7672,"o":19.6,"t":"2025-10-30T04:00:00Z","v":1106217,"vw":19.092241},{"c":19.62,"h":19.83,"l":19.19,"n":7630,"o":19.48,"t":"2025-10-31T04:00:00Z","v":1070063,"vw":19.52357},{"c":17.07,"h":18.4071,"l":16.97,"n":12916,"o":18.28,"t":"2025-11-03T05:00:00Z","v":2788692,"vw":17.615681},{"c":15.92,"h":17.1995,"l":15.4,"n":12792,"o":16.67,"t":"2025-11-04T05:00:00Z","v":3345918,"vw":16.166209},{"c":16.89,"h":17.03,"l":16.31,"n":5183,"o":16.38,"t":"2025-11-05T05:00:00Z","v":881732,"vw":16.718993},{"c":16.0905,"h":16.5202,"l":15.98,"n":5002,"o":16.52,"t":"2025-11-06T05:00:00Z","v":955963,"vw":16.239537},{"c":16.99,"h":17.09,"l":15.55,"n":6191,"o":15.83,"t":"2025-11-07T05:00:00Z","v":1329472,"vw":16.637576},{"c":17.42,"h":17.49,"l":17.14,"n":3135,"o":17.49,"t":"2025-11-10T05:00:00Z","v":947584,"vw":17.339013},{"c":16.24,"h":16.91,"l":16.19,"n":4835,"o":16.91,"t":"2025-11-11T05:00:00Z","v":857029,"vw":16.590085},{"c":15.9288,"h":16.65,"l":15.675,"n":7492,"o":16.65,"t":"2025-11-12T05:00:00Z","v":1084698,"vw":16.053733},{"c":14.76,"h":16.24,"l":14.585,"n":12112,"o":15.94,"t":"2025-11-13T05:00:00Z","v":1635764,"vw":15.222453},{"c":14.46,"h":14.93,"l":14.23,"n":8613,"o":14.38,"t":"2025-11-14T05:00:00Z","v":1416020,"vw":14.658043},{"c":13.47,"h":14.82,"l":13.32,"n":7175,"o":14.21,"t":"2025-11-17T05:00:00Z","v":1772366,"vw":13.79822},{"c":14.62,"h":14.72,"l":14.21,"n":4494,"o":14.38,"t":"2025-11-18T05:00:00Z","v":1321057,"vw":14.548244},{"c":13.79,"h":14.39,"l":13.51,"n":4618,"o":14.09,"t":"2025-11-19T05:00:00Z","v":1085257,"vw":13.884925},{"c":13.83,"h":14.62,"l":13.56,"n":4528,"o":14.6,"t":"2025-11-20T05:00:00Z","v":1243348,"vw":13.94616},{"c":13.16,"h":13.509,"l":12.775,"n":5605,"o":13.07,"t":"2025-11-21T05:00:00Z","v":1450796,"vw":13.189145},{"c":14.38,"h":14.415,"l":13.295,"n":5589,"o":13.36,"t":"2025-11-24T05:00:00Z","v":1637624,"vw":13.938756},{"c":14.22,"h":14.25,"l":13.734,"n":3205,"o":14.04,"t":"2025-11-25T05:00:00Z","v":889197,"vw":14.030589},{"c":14.73,"h":14.9582,"l":13.99,"n":5944,"o":14.15,"t":"2025-11-26T05:00:00Z","v":1710571,"vw":14.525534},{"c":14.1,"h":14.82,"l":14.07,"n":3010,"o":14.8,"t":"2025-11-28T05:00:00Z","v":922334,"vw":14.451973},{"c":12.8,"h":13.0887,"l":12.68,"n":3930,"o":13.03,"t":"2025-12-01T05:00:00Z","v":1320053,"vw":12.879512},{"c":14.3,"h":14.52,"l":13.52,"n":4661,"o":13.57,"t":"2025-12-02T05:00:00Z","v":1642301,"vw":14.200498},{"c":14.6,"h":14.79,"l":14.43,"n":3088,"o":14.53,"t":"2025-12-03T05:00:00Z","v":1207829,"vw":14.572205},{"c":14.4647,"h":14.87,"l":14.21,"n":2758,"o":14.75,"t":"2025-12-04T05:00:00Z","v":1138311,"vw":14.599384},{"c":13.66,"h":14.1282,"l":13.48,"n":3638,"o":13.97,"t":"2025-12-05T05:00:00Z","v":1060884,"vw":13.731665},{"c":13.79,"h":14.31,"l":13.7,"n":2464,"o":14.19,"t":"2025-12-08T05:00:00Z","v":694389,"vw":13.976878},{"c":14.44,"h":14.94,"l":13.5487,"n":5493,"o":13.6,"t":"2025-12-09T05:00:00Z","v":1921341,"vw":14.502674},{"c":14.24,"h":14.68,"l":13.975,"n":4105,"o":14.15,"t":"2025-12-10T05:00:00Z","v":1468403,"vw":14.232484},{"c":13.99,"h":14.08,"l":13.37,"n":3506,"o":13.46,"t":"2025-12-11T05:00:00Z","v":1178770,"vw":13.598201},{"c":13.53,"h":14.3565,"l":13.4,"n":4039,"o":14.3,"t":"2025-12-12T05:00:00Z","v":1690081,"vw":13.727895},{"c":12.82,"h":13.735,"l":12.685,"n":4113,"o":13.65,"t":"2025-12-15T05:00:00Z","v":1431756,"vw":13.043331},{"c":13.19,"h":13.35,"l":13,"n":2823,"o":13.17,"t":"2025-12-16T05:00:00Z","v":956780,"vw":13.157518},{"c":12.62,"h":13.7588,"l":12.43,"n":9355,"o":13.25,"t":"2025-12-17T05:00:00Z","v":4089351,"vw":12.952368},{"c":12,"h":13.23,"l":11.97,"n":9524,"o":12.97,"t":"2025-12-18T05:00:00Z","v":2563111,"vw":12.474932},{"c":13.03,"h":13.105,"l":12.675,"n":5552,"o":12.88,"t":"2025-12-19T05:00:00Z","v":2170312,"vw":12.888762},{"c":12.7591,"h":13.2,"l":12.73,"n":3964,"o":13.06,"t":"2025-12-22T05:00:00Z","v":1051138,"vw":12.991891},{"c":12.78,"h":12.87,"l":12.52,"n":3396,"o":12.6,"t":"2025-12-23T05:00:00Z","v":894004,"vw":12.707657},{"c":12.5039,"h":12.655,"l":12.3708,"n":1807,"o":12.48,"t":"2025-12-24T05:00:00Z","v":699186,"vw":12.532132},{"c":12.53,"h":12.77,"l":12.34,"n":2934,"o":12.76,"t":"2025-12-26T05:00:00Z","v":1316546,"vw":12.491991},{"c":12.6,"h":12.73,"l":12.535,"n":2133,"o":12.59,"t":"2025-12-29T05:00:00Z","v":965414,"vw":12.603381},{"c":12.7009,"h":12.965,"l":12.6601,"n":3345,"o":12.72,"t":"2025-12-30T05:00:00Z","v":1252994,"vw":12.789902},{"c":12.74,"h":12.96,"l":12.66,"n":3622,"o":12.955,"t":"2025-12-31T05:00:00Z","v":1828018,"vw":12.784379},{"c":13.44,"h":13.565,"l":13.015,"n":4751,"o":13.08,"t":"2026-01-02T05:00:00Z","v":1891229,"vw":13.375892},{"c":14.12,"h":14.35,"l":13.63,"n":5052,"o":13.69,"t":"2026-01-05T05:00:00Z","v":2119258,"vw":13.974425},{"c":14.24,"h":14.68,"l":13.94,"n":6379,"o":14.63,"t":"2026-01-06T05:00:00Z","v":2844976,"vw":14.333823},{"c":13.9,"h":14.155,"l":13.745,"n":4022,"o":14.05,"t":"2026-01-07T05:00:00Z","v":1293877,"vw":13.913582},{"c":14.09,"h":14.24,"l":13.58,"n":3884,"o":13.69,"t":"2026-01-08T05:00:00Z","v":1760106,"vw":13.923019},{"c":13.89,"h":14.425,"l":13.81,"n":4074,"o":14.11,"t":"2026-01-09T05:00:00Z","v":1105269,"vw":14.036637},{"c":14.36,"h":14.78,"l":14.23,"n":5852,"o":14.23,"t":"2026-01-12T05:00:00Z","v":2605537,"vw":14.523398},{"c":14.77,"h":14.83,"l":14.48,"n":5612,"o":14.69,"t":"2026-01-13T05:00:00Z","v":1648679,"vw":14.711695},{"c":15.13,"h":15.23,"l":14.9,"n":5216,"o":14.96,"t":"2026-01-14T05:00:00Z","v":1761542,"vw":15.070787},{"c":14.47,"h":14.895,"l":14.425,"n":4779,"o":14.88,"t":"2026-01-15T05:00:00Z","v":1520738,"vw":14.601784},{"c":14.86,"h":14.86,"l":14.355,"n":3967,"o":14.69,"t":"2026-01-16T05:00:00Z","v":1406191,"vw":14.602764},{"c":13.04,"h":13.2699,"l":12.9,"n":5645,"o":13.17,"t":"2026-01-20T05:00:00Z","v":2166702,"vw":13.058957},{"c":13.38,"h":13.43,"l":12.78,"n":4638,"o":13.15,"t":"2026-01-21T05:00:00Z","v":2491633,"vw":13.133647},{"c":13.12,"h":13.24,"l":12.935,"n":2743,"o":13.15,"t":"2026-01-22T05:00:00Z","v":1151032,"vw":13.090607},{"c":12.95,"h":13.285,"l":12.78,"n":4138,"o":12.98,"t":"2026-01-23T05:00:00Z","v":1451389,"vw":12.997317},{"c":12.62,"h":12.8,"l":12.51,"n":3081,"o":12.55,"t":"2026-01-26T05:00:00Z","v":1328493,"vw":12.648385},{"c":12.9876,"h":13.01,"l":12.57,"n":3454,"o":12.65,"t":"2026-01-27T05:00:00Z","v":1133925,"vw":12.791753},{"c":12.8,"h":12.965,"l":12.77,"n":2196,"o":12.94,"t":"2026-01-28T05:00:00Z","v":615865,"vw":12.863875},{"c":11.9,"h":12.505,"l":11.735,"n":4996,"o":12.49,"t":"2026-01-29T05:00:00Z","v":1298267,"vw":12.043138},{"c":11.92,"h":12.16,"l":11.645,"n":4256,"o":11.84,"t":"2026-01-30T05:00:00Z","v":1943626,"vw":11.942229},{"c":10.58,"h":10.81,"l":10.52,"n":6090,"o":10.54,"t":"2026-02-02T05:00:00Z","v":1306502,"vw":10.641364},{"c":10.3,"h":10.52,"l":9.83,"n":5215,"o":10.52,"t":"2026-02-03T05:00:00Z","v":1889228,"vw":10.242414},{"c":9.44,"h":9.65,"l":9.13,"n":5753,"o":9.58,"t":"2026-02-04T05:00:00Z","v":2066806,"vw":9.457659},{"c":8.01,"h":9.29,"l":7.885,"n":11264,"o":9.13,"t":"2026-02-05T05:00:00Z","v":5634361,"vw":8.617586},{"c":8.81,"h":9.01,"l":8.37,"n":8767,"o":8.37,"t":"2026-02-06T05:00:00Z","v":5014477,"vw":8.72758},{"c":8.95,"h":9.03,"l":8.495,"n":4131,"o":8.54,"t":"2026-02-09T05:00:00Z","v":1695988,"vw":8.802672},{"c":8.4,"h":8.665,"l":8.37,"n":3634,"o":8.57,"t":"2026-02-10T05:00:00Z","v":2548692,"vw":8.482516},{"c":8.11,"h":8.38,"l":7.95,"n":4180,"o":8.35,"t":"2026-02-11T05:00:00Z","v":2970806,"vw":8.11293},{"c":7.83,"h":8.3199,"l":7.785,"n":5916,"o":8.28,"t":"2026-02-12T05:00:00Z","v":6459577,"vw":7.990877},{"c":8.64,"h":8.72,"l":8.19,"n":4286,"o":8.22,"t":"2026-02-13T05:00:00Z","v":3293797,"vw":8.547837},{"c":8.65,"h":8.735,"l":8.445,"n":3161,"o":8.65,"t":"2026-02-17T05:00:00Z","v":2719794,"vw":8.606815},{"c":8.2525,"h":8.5301,"l":8.17,"n":3490,"o":8.36,"t":"2026-02-18T05:00:00Z","v":2846558,"vw":8.329024},{"c":8.35,"h":8.3701,"l":8.12,"n":3306,"o":8.17,"t":"2026-02-19T05:00:00Z","v":2828308,"vw":8.260827},{"c":8.61,"h":8.69,"l":8.4,"n":3000,"o":8.43,"t":"2026-02-20T05:00:00Z","v":2072049,"vw":8.564735},{"c":7.95,"h":8.2,"l":7.8402,"n":3700,"o":8.16,"t":"2026-02-23T05:00:00Z","v":2480889,"vw":7.993682},{"c":8,"h":8.0101,"l":7.683,"n":2273,"o":7.76,"t":"2026-02-24T05:00:00Z","v":2198481,"vw":7.894817},{"c":9.08,"h":9.16,"l":8.525,"n":5346,"o":8.57,"t":"2026-02-25T05:00:00Z","v":4627901,"vw":8.906661},{"c":8.72,"h":8.94,"l":8.545,"n":4234,"o":8.91,"t":"2026-02-26T05:00:00Z","v":3954982,"vw":8.701279},{"c":8.25,"h":8.44,"l":8.22,"n":2719,"o":8.37,"t":"2026-02-27T05:00:00Z","v":1762895,"vw":8.298026},{"c":8.9,"h":9.165,"l":8.44,"n":5578,"o":8.44,"t":"2026-03-02T05:00:00Z","v":5430552,"vw":8.911546},{"c":8.6,"h":8.85,"l":8.36,"n":4075,"o":8.49,"t":"2026-03-03T05:00:00Z","v":2416363,"vw":8.603641},{"c":9.45,"h":9.55,"l":9.08,"n":6782,"o":9.14,"t":"2026-03-04T05:00:00Z","v":6931956,"vw":9.366083},{"c":9.07,"h":9.28,"l":8.915,"n":3561,"o":9.22,"t":"2026-03-05T05:00:00Z","v":2592701,"vw":9.029211},{"c":8.62,"h":8.705,"l":8.48,"n":4166,"o":8.65,"t":"2026-03-06T05:00:00Z","v":4117510,"vw":8.604613},{"c":8.73,"h":8.83,"l":8.5599,"n":4140,"o":8.62,"t":"2026-03-09T04:00:00Z","v":4120071,"vw":8.655358},{"c":8.74,"h":9.02,"l":8.625,"n":4845,"o":8.86,"t":"2026-03-10T04:00:00Z","v":5240917,"vw":8.872251},{"c":8.849,"h":8.9501,"l":8.58,"n":3598,"o":8.76,"t":"2026-03-11T04:00:00Z","v":3263794,"vw":8.828611},{"c":8.81,"h":8.9,"l":8.645,"n":1865,"o":8.85,"t":"2026-03-12T04:00:00Z","v":921161,"vw":8.778914},{"c":9.0372,"h":9.46,"l":8.975,"n":4374,"o":9.3,"t":"2026-03-13T04:00:00Z","v":4113818,"vw":9.166567},{"c":9.68,"h":9.706,"l":9.385,"n":4215,"o":9.565,"t":"2026-03-16T04:00:00Z","v":2365556,"vw":9.56471},{"c":9.62,"h":9.7111,"l":9.469,"n":2905,"o":9.51,"t":"2026-03-17T04:00:00Z","v":1586691,"vw":9.584158},{"c":9.09,"h":9.21,"l":8.97,"n":4408,"o":9.2,"t":"2026-03-18T04:00:00Z","v":3713708,"vw":9.093389},{"c":8.99,"h":9.045,"l":8.8199,"n":2355,"o":8.92,"t":"2026-03-19T04:00:00Z","v":1677890,"vw":8.917046},{"c":9.01,"h":9.085,"l":8.925,"n":1630,"o":9.06,"t":"2026-03-20T04:00:00Z","v":776338,"vw":9.003043},{"c":9.25,"h":9.355,"l":9.055,"n":2617,"o":9.125,"t":"2026-03-23T04:00:00Z","v":1848212,"vw":9.218841},{"c":8.9519,"h":9.245,"l":8.945,"n":3468,"o":9.22,"t":"2026-03-24T04:00:00Z","v":2845185,"vw":9.048743},{"c":9.3,"h":9.47,"l":9.22,"n":2013,"o":9.41,"t":"2026-03-25T04:00:00Z","v":1128185,"vw":9.311023},{"c":8.62,"h":8.92,"l":8.62,"n":1923,"o":8.87,"t":"2026-03-26T04:00:00Z","v":987819,"vw":8.798802},{"c":8.35,"h":8.475,"l":8.255,"n":2085,"o":8.42,"t":"2026-03-27T04:00:00Z","v":1073363,"vw":8.357266},{"c":8.315,"h":8.56,"l":8.27,"n":1667,"o":8.53,"t":"2026-03-30T04:00:00Z","v":652796,"vw":8.42326},{"c":8.3594,"h":8.42,"l":8.11,"n":3305,"o":8.17,"t":"2026-03-31T04:00:00Z","v":2775742,"vw":8.305869},{"c":8.4708,"h":8.7509,"l":8.32,"n":1911,"o":8.4,"t":"2026-04-01T04:00:00Z","v":901918,"vw":8.507861},{"c":7.96,"h":8.065,"l":7.73,"n":3523,"o":7.82,"t":"2026-04-02T04:00:00Z","v":1590738,"vw":7.903954},{"c":8.28,"h":8.36,"l":8.2,"n":2095,"o":8.35,"t":"2026-04-06T04:00:00Z","v":895360,"vw":8.288867},{"c":8.239,"h":8.25,"l":7.9,"n":2594,"o":7.96,"t":"2026-04-07T04:00:00Z","v":936793,"vw":8.073733},{"c":8.4,"h":8.575,"l":8.3301,"n":2423,"o":8.56,"t":"2026-04-08T04:00:00Z","v":886556,"vw":8.452331},{"c":8.5,"h":8.57,"l":8.22,"n":3166,"o":8.31,"t":"2026-04-09T04:00:00Z","v":1720035,"vw":8.433473},{"c":8.63,"h":8.65,"l":8.455,"n":2306,"o":8.51,"t":"2026-04-10T04:00:00Z","v":534753,"vw":8.580241},{"c":8.51,"h":8.515,"l":8.3285,"n":3234,"o":8.35,"t":"2026-04-13T04:00:00Z","v":1560023,"vw":8.426336},{"c":8.4812,"h":8.8797,"l":8.47,"n":3503,"o":8.72,"t":"2026-04-14T04:00:00Z","v":1474334,"vw":8.688628},{"c":8.65,"h":8.6808,"l":8.415,"n":3783,"o":8.47,"t":"2026-04-15T04:00:00Z","v":1687581,"vw":8.5489},{"c":9.13,"h":9.13,"l":8.48,"n":4210,"o":8.72,"t":"2026-04-16T04:00:00Z","v":1188203,"vw":8.820663},{"c":9.04,"h":9.19,"l":8.99,"n":4341,"o":9.065,"t":"2026-04-17T04:00:00Z","v":1588701,"vw":9.084384},{"c":8.68,"h":8.72,"l":8.54,"n":3729,"o":8.62,"t":"2026-04-20T04:00:00Z","v":1356306,"vw":8.642011},{"c":8.56,"h":8.79,"l":8.525,"n":2719,"o":8.64,"t":"2026-04-21T04:00:00Z","v":870560,"vw":8.647121},{"c":8.81,"h":9.02,"l":8.785,"n":2310,"o":8.94,"t":"2026-04-22T04:00:00Z","v":829101,"vw":8.907333},{"c":8.5878,"h":8.71,"l":8.49,"n":2469,"o":8.62,"t":"2026-04-23T04:00:00Z","v":669791,"vw":8.615135},{"c":8.7,"h":8.725,"l":8.6201,"n":1641,"o":8.7,"t":"2026-04-24T04:00:00Z","v":514162,"vw":8.691219},{"c":8.47,"h":8.64,"l":8.42,"n":2862,"o":8.59,"t":"2026-04-27T04:00:00Z","v":879347,"vw":8.520281},{"c":8.43,"h":8.45,"l":8.35,"n":1071,"o":8.39,"t":"2026-04-28T04:00:00Z","v":348195,"vw":8.396736},{"c":8.27,"h":8.46,"l":8.18,"n":1792,"o":8.46,"t":"2026-04-29T04:00:00Z","v":381637,"vw":8.325477},{"c":8.36,"h":8.44,"l":8.33,"n":1206,"o":8.35,"t":"2026-04-30T04:00:00Z","v":439166,"vw":8.374524},{"c":8.44,"h":8.5593,"l":8.435,"n":1773,"o":8.5,"t":"2026-05-01T04:00:00Z","v":942597,"vw":8.480755},{"c":8.51,"h":8.5973,"l":8.445,"n":2699,"o":8.47,"t":"2026-05-04T04:00:00Z","v":1313651,"vw":8.525029},{"c":8.73,"h":8.73,"l":8.585,"n":2329,"o":8.64,"t":"2026-05-05T04:00:00Z","v":1184476,"vw":8.63986},{"c":9.01,"h":9.025,"l":8.83,"n":3654,"o":8.93,"t":"2026-05-06T04:00:00Z","v":1783386,"vw":8.962536},{"c":8.92,"h":9,"l":8.855,"n":2707,"o":9,"t":"2026-05-07T04:00:00Z","v":1337067,"vw":8.920375},{"c":9.33,"h":9.365,"l":8.875,"n":3944,"o":8.9,"t":"2026-05-08T04:00:00Z","v":2217580,"vw":9.124099},{"c":9.92,"h":9.93,"l":9.52,"n":4995,"o":9.6,"t":"2026-05-11T04:00:00Z","v":2363621,"vw":9.744706},{"c":9.56,"h":9.625,"l":9.4412,"n":3377,"o":9.58,"t":"2026-05-12T04:00:00Z","v":1810412,"vw":9.539463},{"c":9.165,"h":9.42,"l":9.1,"n":3708,"o":9.42,"t":"2026-05-13T04:00:00Z","v":1717774,"vw":9.217836},{"c":9.37,"h":9.445,"l":9.1301,"n":2789,"o":9.2,"t":"2026-05-14T04:00:00Z","v":970933,"vw":9.330063},{"c":9,"h":9.13,"l":8.92,"n":3128,"o":9.13,"t":"2026-05-15T04:00:00Z","v":1719146,"vw":8.996467},{"c":8.5603,"h":8.58,"l":8.39,"n":3170,"o":8.58,"t":"2026-05-18T04:00:00Z","v":1119754,"vw":8.479327},{"c":8.48,"h":8.56,"l":8.4101,"n":1734,"o":8.49,"t":"2026-05-19T04:00:00Z","v":753237,"vw":8.497154},{"c":8.65,"h":8.74,"l":8.465,"n":2491,"o":8.5,"t":"2026-05-20T04:00:00Z","v":881393,"vw":8.62419},{"c":8.81,"h":8.8401,"l":8.58,"n":3758,"o":8.63,"t":"2026-05-21T04:00:00Z","v":1428713,"vw":8.744331},{"c":8.4977,"h":8.78,"l":8.43,"n":2640,"o":8.77,"t":"2026-05-22T04:00:00Z","v":1125225,"vw":8.647297},{"c":8.39,"h":8.65,"l":8.342,"n":3211,"o":8.52,"t":"2026-05-26T04:00:00Z","v":1473842,"vw":8.466265},{"c":8.41,"h":8.4998,"l":8.315,"n":2805,"o":8.38,"t":"2026-05-27T04:00:00Z","v":1209161,"vw":8.398891},{"c":8.22,"h":8.315,"l":8.01,"n":4091,"o":8.12,"t":"2026-05-28T04:00:00Z","v":1669223,"vw":8.158456},{"c":8.2273,"h":8.35,"l":8.0599,"n":2916,"o":8.16,"t":"2026-05-29T04:00:00Z","v":1378233,"vw":8.235242},{"c":8.1447,"h":8.155,"l":7.9294,"n":2651,"o":8.06,"t":"2026-06-01T04:00:00Z","v":816894,"vw":8.039008},{"c":7.56,"h":7.935,"l":7.47,"n":4261,"o":7.92,"t":"2026-06-02T04:00:00Z","v":1244132,"vw":7.686085},{"c":7.2056,"h":7.515,"l":7.185,"n":3306,"o":7.49,"t":"2026-06-03T04:00:00Z","v":973320,"vw":7.338503},{"c":6.93,"h":7.0701,"l":6.86,"n":4008,"o":6.95,"t":"2026-06-04T04:00:00Z","v":1638856,"vw":6.9675},{"c":6.35,"h":6.69,"l":6.1699,"n":4969,"o":6.65,"t":"2026-06-05T04:00:00Z","v":1948370,"vw":6.450672},{"c":6.77,"h":6.8,"l":6.66,"n":2642,"o":6.69,"t":"2026-06-08T04:00:00Z","v":1337425,"vw":6.738167},{"c":6.5628,"h":6.64,"l":6.37,"n":2612,"o":6.6,"t":"2026-06-09T04:00:00Z","v":897539,"vw":6.521715},{"c":6.3748,"h":6.5899,"l":6.35,"n":3262,"o":6.44,"t":"2026-06-10T04:00:00Z","v":1217115,"vw":6.468044},{"c":6.7094,"h":6.755,"l":6.51,"n":2134,"o":6.54,"t":"2026-06-11T04:00:00Z","v":895545,"vw":6.627335},{"c":6.695,"h":6.9,"l":6.66,"n":2322,"o":6.69,"t":"2026-06-12T04:00:00Z","v":1253570,"vw":6.776325},{"c":7.56,"h":7.635,"l":7.35,"n":2849,"o":7.43,"t":"2026-06-15T04:00:00Z","v":1382388,"vw":7.511675},{"c":7.407,"h":7.466,"l":7.2501,"n":2160,"o":7.44,"t":"2026-06-16T04:00:00Z","v":1115844,"vw":7.3567},{"c":7.1776,"h":7.4799,"l":7.16,"n":2699,"o":7.24,"t":"2026-06-17T04:00:00Z","v":991630,"vw":7.319045},{"c":6.94,"h":7.1701,"l":6.825,"n":2111,"o":7.16,"t":"2026-06-18T04:00:00Z","v":870054,"vw":7.010749},{"c":7.28,"h":7.505,"l":7.25,"n":2284,"o":7.44,"t":"2026-06-22T04:00:00Z","v":1026755,"vw":7.355749},{"c":6.885,"h":6.965,"l":6.84,"n":2442,"o":6.88,"t":"2026-06-23T04:00:00Z","v":746804,"vw":6.907019},{"c":6.6065,"h":6.93,"l":6.46,"n":2665,"o":6.87,"t":"2026-06-24T04:00:00Z","v":697475,"vw":6.677903},{"c":6.6,"h":6.82,"l":6.381,"n":3059,"o":6.8,"t":"2026-06-25T04:00:00Z","v":849840,"vw":6.579335},{"c":7.31,"h":7.3901,"l":6.86,"n":3871,"o":6.86,"t":"2026-06-26T04:00:00Z","v":984863,"vw":7.177244},{"c":7.6,"h":7.645,"l":7.24,"n":2647,"o":7.36,"t":"2026-06-29T04:00:00Z","v":652614,"vw":7.472798},{"c":7.38,"h":7.41,"l":7.205,"n":2498,"o":7.26,"t":"2026-06-30T04:00:00Z","v":703816,"vw":7.345626},{"c":7.72,"h":7.83,"l":7.51,"n":3033,"o":7.54,"t":"2026-07-01T04:00:00Z","v":930938,"vw":7.722054},{"c":8.1,"h":8.215,"l":8.025,"n":3193,"o":8.11,"t":"2026-07-02T04:00:00Z","v":1123929,"vw":8.112448},{"c":8.22,"h":8.2401,"l":7.9418,"n":3171,"o":7.95,"t":"2026-07-06T04:00:00Z","v":907580,"vw":8.143746},{"c":8.15,"h":8.29,"l":8.065,"n":2925,"o":8.11,"t":"2026-07-07T04:00:00Z","v":815095,"vw":8.193112},{"c":7.75,"h":7.78,"l":7.64,"n":2953,"o":7.7,"t":"2026-07-08T04:00:00Z","v":924873,"vw":7.717793},{"c":7.84,"h":7.86,"l":7.735,"n":1560,"o":7.79,"t":"2026-07-09T04:00:00Z","v":680604,"vw":7.805485},{"c":7.79,"h":7.9458,"l":7.73,"n":1775,"o":7.9,"t":"2026-07-10T04:00:00Z","v":546178,"vw":7.812822},{"c":7.52,"h":7.64,"l":7.4601,"n":2224,"o":7.56,"t":"2026-07-13T04:00:00Z","v":832615,"vw":7.553106},{"c":7.73,"h":7.8,"l":7.67,"n":2472,"o":7.76,"t":"2026-07-14T04:00:00Z","v":671280,"vw":7.731648},{"c":7.73,"h":7.9,"l":7.705,"n":2601,"o":7.88,"t":"2026-07-15T04:00:00Z","v":711559,"vw":7.789932},{"c":7.59,"h":7.695,"l":7.55,"n":2060,"o":7.65,"t":"2026-07-16T04:00:00Z","v":524707,"vw":7.628064},{"c":7.54,"h":7.575,"l":7.345,"n":2443,"o":7.39,"t":"2026-07-17T04:00:00Z","v":683105,"vw":7.474286},{"c":7.78,"h":7.845,"l":7.59,"n":2172,"o":7.67,"t":"2026-07-20T04:00:00Z","v":785555,"vw":7.741027},{"c":7.8,"h":7.875,"l":7.765,"n":1404,"o":7.86,"t":"2026-07-21T04:00:00Z","v":405318,"vw":7.819262},{"c":7.77,"h":7.88,"l":7.72,"n":1487,"o":7.72,"t":"2026-07-22T04:00:00Z","v":591757,"vw":7.79386},{"c":7.5632,"h":7.7,"l":7.5398,"n":1455,"o":7.66,"t":"2026-07-23T04:00:00Z","v":467959,"vw":7.605051},{"c":7.3806,"h":7.445,"l":7.345,"n":1261,"o":7.445,"t":"2026-07-24T04:00:00Z","v":449912,"vw":7.384486},{"c":7.59,"h":7.735,"l":7.49,"n":2571,"o":7.63,"t":"2026-07-27T04:00:00Z","v":1072588,"vw":7.582839},{"c":7.4097,"h":7.44,"l":7.215,"n":2520,"o":7.27,"t":"2026-07-28T04:00:00Z","v":1015944,"vw":7.337457},{"c":7.24,"h":7.42,"l":7.24,"n":2293,"o":7.33,"t":"2026-07-29T04:00:00Z","v":635563,"vw":7.320669},{"c":7.46,"h":7.47,"l":7.3801,"n":1705,"o":7.41,"t":"2026-07-30T04:00:00Z","v":502813,"vw":7.438747},{"c":7.29,"h":7.35,"l":7.26,"n":3920,"o":7.35,"t":"2026-07-31T04:00:00Z","v":674407,"vw":7.300785},{"c":7.39,"h":7.415,"l":7.21,"n":3278,"o":7.22,"t":"2026-08-03T04:00:00Z","v":902948,"vw":7.343472},{"c":7.41,"h":7.42,"l":7.3199,"n":5484,"o":7.38,"t":"2026-08-04T04:00:00Z","v":937527,"vw":7.373707},{"c":7.445,"h":7.47,"l":7.315,"n":4188,"o":7.37,"t":"2026-08-05T04:00:00Z","v":930668,"vw":7.411405},{"c":7.2734,"h":7.3499,"l":7.24,"n":9607,"o":7.29,"t":"2026-08-06T04:00:00Z","v":1277633,"vw":7.306073},{"c":7.39,"h":7.43,"l":7.315,"n":6704,"o":7.38,"t":"2026-08-07T04:00:00Z","v":1565598,"vw":7.376553},{"c":7.62,"h":7.67,"l":7.5503,"n":9390,"o":7.67,"t":"2026-08-10T04:00:00Z","v":1308957,"vw":7.613897},{"c":7.55,"h":7.6099,"l":7.452,"n":4593,"o":7.58,"t":"2026-08-11T04:00:00Z","v":1044844,"vw":7.522418},{"c":7.57,"h":7.64,"l":7.5299,"n":3994,"o":7.64,"t":"2026-08-12T04:00:00Z","v":1005544,"vw":7.577039},{"c":7.6053,"h":7.6499,"l":7.5,"n":2469,"o":7.59,"t":"2026-08-13T04:00:00Z","v":1187555,"vw":7.581152},{"c":7.4898,"h":7.56,"l":7.45,"n":4503,"o":7.52,"t":"2026-08-14T04:00:00Z","v":1064673,"vw":7.516301},{"c":7.575,"h":7.62,"l":7.52,"n":2141,"o":7.53,"t":"2026-08-17T04:00:00Z","v":924766,"vw":7.579001},{"c":7.72,"h":7.735,"l":7.5999,"n":2332,"o":7.61,"t":"2026-08-18T04:00:00Z","v":1200745,"vw":7.680096},{"c":8.229,"h":8.29,"l":7.8124,"n":7118,"o":7.84,"t":"2026-08-19T04:00:00Z","v":3058371,"vw":8.093242},{"c":8.72,"h":8.78,"l":8.59,"n":5568,"o":8.69,"t":"2026-08-20T04:00:00Z","v":2616856,"vw":8.674543},{"c":9.08,"h":9.1902,"l":8.97,"n":5627,"o":9.05,"t":"2026-08-21T04:00:00Z","v":2169900,"vw":9.116682},{"c":9.65,"h":9.74,"l":9.41,"n":6943,"o":9.58,"t":"2026-08-24T04:00:00Z","v":3092186,"vw":9.598244},{"c":9.78,"h":9.865,"l":9.61,"n":4132,"o":9.69,"t":"2026-08-25T04:00:00Z","v":1308121,"vw":9.775003},{"c":9.66,"h":9.7034,"l":9.49,"n":3322,"o":9.6,"t":"2026-08-26T04:00:00Z","v":1518828,"vw":9.596447},{"c":10.94,"h":10.97,"l":10.4001,"n":6603,"o":10.48,"t":"2026-08-27T04:00:00Z","v":2623522,"vw":10.746262},{"c":10.31,"h":10.7501,"l":10.19,"n":5456,"o":10.48,"t":"2026-08-28T04:00:00Z","v":2878820,"vw":10.447591},{"c":10.32,"h":10.465,"l":10.18,"n":3246,"o":10.25,"t":"2026-08-31T04:00:00Z","v":1468027,"vw":10.295108},{"c":9.96,"h":10.225,"l":9.8003,"n":3855,"o":10.15,"t":"2026-09-01T04:00:00Z","v":1473690,"vw":10.091337},{"c":9.89,"h":9.9324,"l":9.755,"n":2394,"o":9.79,"t":"2026-09-02T04:00:00Z","v":712503,"vw":9.872194},{"c":10.5,"h":10.55,"l":10.07,"n":4383,"o":10.11,"t":"2026-09-03T04:00:00Z","v":1825321,"vw":10.343091},{"c":10.11,"h":10.17,"l":10,"n":2302,"o":10.1,"t":"2026-09-04T04:00:00Z","v":1331957,"vw":10.111417},{"c":10.29,"h":10.435,"l":10.12,"n":2838,"o":10.24,"t":"2026-09-08T04:00:00Z","v":1286385,"vw":10.305628},{"c":10.18,"h":10.42,"l":10.165,"n":1884,"o":10.42,"t":"2026-09-09T04:00:00Z","v":781079,"vw":10.293523},{"c":9.91,"h":9.9999,"l":9.8302,"n":2086,"o":9.91,"t":"2026-09-10T04:00:00Z","v":754078,"vw":9.921152},{"c":10.16,"h":10.54,"l":10.005,"n":3327,"o":10.06,"t":"2026-09-11T04:00:00Z","v":1407419,"vw":10.258336},{"c":10.2825,"h":10.355,"l":10.06,"n":2948,"o":10.07,"t":"2026-09-14T04:00:00Z","v":1176500,"vw":10.225287},{"c":9.74,"h":10.06,"l":9.5299,"n":4700,"o":10.06,"t":"2026-09-15T04:00:00Z","v":1802337,"vw":9.826194},{"c":9.74,"h":9.835,"l":9.565,"n":3486,"o":9.69,"t":"2026-09-16T04:00:00Z","v":959305,"vw":9.707845},{"c":10.05,"h":10.155,"l":9.91,"n":2019,"o":9.99,"t":"2026-09-17T04:00:00Z","v":702165,"vw":10.062245},{"c":11.4,"h":11.405,"l":10.55,"n":8106,"o":10.56,"t":"2026-09-18T04:00:00Z","v":3590875,"vw":11.06345},{"c":11.8,"h":11.88,"l":11.625,"n":6323,"o":11.7,"t":"2026-09-21T04:00:00Z","v":2853516,"vw":11.759421},{"c":11.78,"h":11.8399,"l":11.565,"n":3540,"o":11.67,"t":"2026-09-22T04:00:00Z","v":1150653,"vw":11.719442},{"c":11.39,"h":11.65,"l":11.25,"n":3623,"o":11.601,"t":"2026-09-23T04:00:00Z","v":1229249,"vw":11.397197},{"c":11.66,"h":11.73,"l":11.37,"n":3410,"o":11.39,"t":"2026-09-24T04:00:00Z","v":790897,"vw":11.602079},{"c":12.14,"h":12.21,"l":11.79,"n":3837,"o":11.93,"t":"2026-09-25T04:00:00Z","v":1358830,"vw":12.007528},{"c":11.77,"h":11.99,"l":11.67,"n":3261,"o":11.92,"t":"2026-09-28T04:00:00Z","v":831152,"vw":11.825859},{"c":11.7996,"h":12.09,"l":11.66,"n":2737,"o":12.05,"t":"2026-09-29T04:00:00Z","v":707071,"vw":11.894698},{"c":11.65,"h":12.2,"l":11.625,"n":2645,"o":12.16,"t":"2026-09-30T04:00:00Z","v":615211,"vw":11.859484},{"c":11.7346,"h":11.835,"l":11.6,"n":2825,"o":11.61,"t":"2026-10-01T04:00:00Z","v":790488,"vw":11.719132},{"c":11.72,"h":12.26,"l":11.64,"n":4097,"o":12.14,"t":"2026-10-02T04:00:00Z","v":1248546,"vw":11.92683},{"c":11.93,"h":12.035,"l":11.805,"n":2181,"o":11.98,"t":"2026-10-05T04:00:00Z","v":956583,"vw":11.904776},{"c":11.98,"h":12.11,"l":11.92,"n":3257,"o":11.931,"t":"2026-10-06T04:00:00Z","v":1356006,"vw":11.993218},{"c":11.49,"h":11.635,"l":11.46,"n":5173,"o":11.53,"t":"2026-10-07T04:00:00Z","v":1837789,"vw":11.529177},{"c":10.84,"h":11.1901,"l":10.4818,"n":6311,"o":11.14,"t":"2026-10-08T04:00:00Z","v":2284428,"vw":10.826358},{"c":10.76,"h":10.98,"l":10.755,"n":2026,"o":10.95,"t":"2026-10-09T04:00:00Z","v":488183,"vw":10.854854},{"c":10.73,"h":10.98,"l":10.62,"n":4358,"o":10.92,"t":"2026-10-12T04:00:00Z","v":1824990,"vw":10.771691},{"c":10.65,"h":10.75,"l":10.545,"n":3697,"o":10.59,"t":"2026-10-13T04:00:00Z","v":1492879,"vw":10.648892},{"c":10.33,"h":10.54,"l":10.2515,"n":3224,"o":10.43,"t":"2026-10-14T04:00:00Z","v":742851,"vw":10.364504},{"c":10.51,"h":10.56,"l":10.005,"n":4586,"o":10.06,"t":"2026-10-15T04:00:00Z","v":1555880,"vw":10.400229},{"c":10.25,"h":10.55,"l":10.15,"n":3078,"o":10.47,"t":"2026-10-16T04:00:00Z","v":944577,"vw":10.30003},{"c":10.2962,"h":10.4218,"l":10.25,"n":2565,"o":10.42,"t":"2026-10-19T04:00:00Z","v":990755,"vw":10.331928},{"c":10.51,"h":10.725,"l":10.29,"n":3132,"o":10.33,"t":"2026-10-20T04:00:00Z","v":1007476,"vw":10.55388},{"c":10.71,"h":10.8,"l":10.51,"n":2950,"o":10.61,"t":"2026-10-21T04:00:00Z","v":1128996,"vw":10.691483},{"c":10.24,"h":10.4007,"l":10.18,"n":3064,"o":10.33,"t":"2026-10-22T04:00:00Z","v":857506,"vw":10.259289}],"volatilityBars":[{"c":11.65,"h":11.68,"l":11.52,"n":41,"o":11.6,"t":"2026-09-22T08:00:00Z","v":11299,"vw":11.63403},{"c":11.62,"h":11.62,"l":11.53,"n":26,"o":11.53,"t":"2026-09-22T08:30:00Z","v":1800,"vw":11.542},{"c":11.75,"h":11.75,"l":11.68,"n":18,"o":11.68,"t":"2026-09-22T08:45:00Z","v":6575,"vw":11.736617},{"c":11.7,"h":11.73,"l":11.69,"n":6,"o":11.73,"t":"2026-09-22T09:00:00Z","v":1727,"vw":11.7},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-09-22T09:30:00Z","v":200,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":18,"o":11.7,"t":"2026-09-22T09:45:00Z","v":7410,"vw":11.7},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-22T10:45:00Z","v":1000,"vw":11.63},{"c":11.65,"h":11.67,"l":11.63,"n":12,"o":11.67,"t":"2026-09-22T11:00:00Z","v":15155,"vw":11.63497},{"c":11.67,"h":11.68,"l":11.67,"n":10,"o":11.68,"t":"2026-09-22T11:15:00Z","v":2525,"vw":11.676869},{"c":11.71,"h":11.71,"l":11.71,"n":27,"o":11.71,"t":"2026-09-22T11:30:00Z","v":870,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-22T11:45:00Z","v":1050,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-09-22T12:30:00Z","v":205,"vw":11.72},{"c":11.73,"h":11.7392,"l":11.73,"n":7,"o":11.73,"t":"2026-09-22T13:00:00Z","v":1090,"vw":11.73219},{"c":11.68,"h":11.7,"l":11.68,"n":7,"o":11.68,"t":"2026-09-22T13:15:00Z","v":585,"vw":11.685},{"c":11.71,"h":11.76,"l":11.665,"n":568,"o":11.67,"t":"2026-09-22T13:30:00Z","v":321244,"vw":11.722707},{"c":11.76,"h":11.765,"l":11.68,"n":92,"o":11.7,"t":"2026-09-22T13:45:00Z","v":20237,"vw":11.735441},{"c":11.75,"h":11.765,"l":11.7,"n":101,"o":11.7601,"t":"2026-09-22T14:00:00Z","v":23388,"vw":11.725967},{"c":11.69,"h":11.745,"l":11.69,"n":122,"o":11.745,"t":"2026-09-22T14:15:00Z","v":26377,"vw":11.712437},{"c":11.605,"h":11.68,"l":11.565,"n":296,"o":11.68,"t":"2026-09-22T14:30:00Z","v":92251,"vw":11.603586},{"c":11.6599,"h":11.6599,"l":11.61,"n":105,"o":11.61,"t":"2026-09-22T14:45:00Z","v":27095,"vw":11.63983},{"c":11.68,"h":11.68,"l":11.65,"n":105,"o":11.66,"t":"2026-09-22T15:00:00Z","v":13841,"vw":11.662774},{"c":11.7093,"h":11.725,"l":11.67,"n":75,"o":11.69,"t":"2026-09-22T15:15:00Z","v":11963,"vw":11.71024},{"c":11.73,"h":11.73,"l":11.68,"n":88,"o":11.705,"t":"2026-09-22T15:30:00Z","v":14207,"vw":11.701648},{"c":11.705,"h":11.76,"l":11.7,"n":55,"o":11.74,"t":"2026-09-22T15:45:00Z","v":9183,"vw":11.717236},{"c":11.6529,"h":11.72,"l":11.65,"n":81,"o":11.71,"t":"2026-09-22T16:00:00Z","v":13510,"vw":11.68419},{"c":11.66,"h":11.67,"l":11.65,"n":103,"o":11.65,"t":"2026-09-22T16:15:00Z","v":48484,"vw":11.656362},{"c":11.685,"h":11.685,"l":11.65,"n":68,"o":11.66,"t":"2026-09-22T16:30:00Z","v":11188,"vw":11.66374},{"c":11.715,"h":11.75,"l":11.68,"n":71,"o":11.68,"t":"2026-09-22T16:45:00Z","v":21747,"vw":11.725802},{"c":11.74,"h":11.75,"l":11.695,"n":132,"o":11.7,"t":"2026-09-22T17:00:00Z","v":19957,"vw":11.726551},{"c":11.765,"h":11.765,"l":11.72,"n":47,"o":11.74,"t":"2026-09-22T17:15:00Z","v":9058,"vw":11.755868},{"c":11.74,"h":11.79,"l":11.74,"n":141,"o":11.765,"t":"2026-09-22T17:30:00Z","v":48628,"vw":11.762456},{"c":11.77,"h":11.78,"l":11.7399,"n":96,"o":11.74,"t":"2026-09-22T17:45:00Z","v":14397,"vw":11.757004},{"c":11.775,"h":11.775,"l":11.755,"n":88,"o":11.77,"t":"2026-09-22T18:00:00Z","v":16394,"vw":11.765753},{"c":11.74,"h":11.81,"l":11.74,"n":91,"o":11.77,"t":"2026-09-22T18:15:00Z","v":34268,"vw":11.759648},{"c":11.77,"h":11.7799,"l":11.735,"n":59,"o":11.735,"t":"2026-09-22T18:30:00Z","v":17291,"vw":11.76802},{"c":11.78,"h":11.795,"l":11.7776,"n":25,"o":11.78,"t":"2026-09-22T18:45:00Z","v":3889,"vw":11.782266},{"c":11.79,"h":11.8064,"l":11.78,"n":55,"o":11.78,"t":"2026-09-22T19:00:00Z","v":15509,"vw":11.793117},{"c":11.83,"h":11.83,"l":11.785,"n":64,"o":11.79,"t":"2026-09-22T19:15:00Z","v":6367,"vw":11.812682},{"c":11.785,"h":11.8399,"l":11.78,"n":143,"o":11.8336,"t":"2026-09-22T19:30:00Z","v":67388,"vw":11.790755},{"c":11.79,"h":11.795,"l":11.74,"n":311,"o":11.79,"t":"2026-09-22T19:45:00Z","v":96927,"vw":11.760198},{"c":11.81,"h":11.81,"l":11.78,"n":10,"o":11.78,"t":"2026-09-22T20:00:00Z","v":1733,"vw":11.788975},{"c":11.8,"h":11.8,"l":11.8,"n":13,"o":11.8,"t":"2026-09-22T20:30:00Z","v":45009,"vw":11.8},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-09-22T20:45:00Z","v":500,"vw":11.77},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-09-22T21:00:00Z","v":368,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-09-22T21:15:00Z","v":625,"vw":11.76},{"c":11.7424,"h":11.7424,"l":11.7424,"n":1,"o":11.7424,"t":"2026-09-22T22:00:00Z","v":350,"vw":11.7424},{"c":11.83,"h":11.83,"l":11.82,"n":3,"o":11.82,"t":"2026-09-22T22:30:00Z","v":327,"vw":11.826942},{"c":11.85,"h":11.8593,"l":11.85,"n":3,"o":11.8593,"t":"2026-09-22T22:45:00Z","v":248,"vw":11.854227},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-09-22T23:00:00Z","v":110,"vw":11.86},{"c":11.9388,"h":11.9388,"l":11.91,"n":2,"o":11.91,"t":"2026-09-22T23:15:00Z","v":1100,"vw":11.912618},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-09-22T23:30:00Z","v":241,"vw":11.81},{"c":11.8,"h":11.82,"l":11.8,"n":20,"o":11.82,"t":"2026-09-22T23:45:00Z","v":42000,"vw":11.819118},{"c":11.75,"h":11.92,"l":11.75,"n":39,"o":11.78,"t":"2026-09-23T08:00:00Z","v":7763,"vw":11.792342},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-23T08:30:00Z","v":3018,"vw":11.77},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-23T10:45:00Z","v":1000,"vw":11.68},{"c":11.7,"h":11.7395,"l":11.7,"n":5,"o":11.7395,"t":"2026-09-23T11:00:00Z","v":725,"vw":11.717128},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-23T11:15:00Z","v":200,"vw":11.65},{"c":11.5616,"h":11.5616,"l":11.5616,"n":1,"o":11.5616,"t":"2026-09-23T11:30:00Z","v":100,"vw":11.5616},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-23T11:45:00Z","v":140,"vw":11.64},{"c":11.63,"h":11.63,"l":11.63,"n":26,"o":11.63,"t":"2026-09-23T12:00:00Z","v":4238,"vw":11.63},{"c":11.64,"h":11.64,"l":11.63,"n":3,"o":11.63,"t":"2026-09-23T12:15:00Z","v":1192,"vw":11.638396},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-23T12:30:00Z","v":100,"vw":11.67},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-09-23T12:45:00Z","v":110,"vw":11.64},{"c":11.5531,"h":11.64,"l":11.55,"n":29,"o":11.64,"t":"2026-09-23T13:00:00Z","v":5952,"vw":11.573586},{"c":11.63,"h":11.65,"l":11.5711,"n":5,"o":11.59,"t":"2026-09-23T13:15:00Z","v":1611,"vw":11.592073},{"c":11.64,"h":11.65,"l":11.6,"n":78,"o":11.601,"t":"2026-09-23T13:30:00Z","v":22290,"vw":11.617748},{"c":11.61,"h":11.641,"l":11.5701,"n":136,"o":11.641,"t":"2026-09-23T13:45:00Z","v":50052,"vw":11.601903},{"c":11.4083,"h":11.635,"l":11.255,"n":458,"o":11.635,"t":"2026-09-23T14:00:00Z","v":184535,"vw":11.448177},{"c":11.275,"h":11.405,"l":11.265,"n":342,"o":11.405,"t":"2026-09-23T14:15:00Z","v":128096,"vw":11.298825},{"c":11.392,"h":11.415,"l":11.25,"n":169,"o":11.28,"t":"2026-09-23T14:30:00Z","v":35389,"vw":11.369943},{"c":11.4579,"h":11.46,"l":11.3725,"n":122,"o":11.4,"t":"2026-09-23T14:45:00Z","v":21404,"vw":11.417147},{"c":11.52,"h":11.525,"l":11.45,"n":127,"o":11.45,"t":"2026-09-23T15:00:00Z","v":55225,"vw":11.495952},{"c":11.47,"h":11.535,"l":11.47,"n":43,"o":11.52,"t":"2026-09-23T15:15:00Z","v":4987,"vw":11.505188},{"c":11.4001,"h":11.4501,"l":11.395,"n":44,"o":11.4501,"t":"2026-09-23T15:30:00Z","v":39099,"vw":11.415007},{"c":11.34,"h":11.395,"l":11.32,"n":144,"o":11.395,"t":"2026-09-23T15:45:00Z","v":41373,"vw":11.343051},{"c":11.435,"h":11.46,"l":11.26,"n":158,"o":11.33,"t":"2026-09-23T16:00:00Z","v":55738,"vw":11.396541},{"c":11.405,"h":11.435,"l":11.395,"n":80,"o":11.43,"t":"2026-09-23T16:15:00Z","v":30149,"vw":11.423364},{"c":11.39,"h":11.425,"l":11.36,"n":51,"o":11.41,"t":"2026-09-23T16:30:00Z","v":8004,"vw":11.388197},{"c":11.37,"h":11.4,"l":11.325,"n":38,"o":11.4,"t":"2026-09-23T16:45:00Z","v":4618,"vw":11.369188},{"c":11.3,"h":11.39,"l":11.297,"n":103,"o":11.37,"t":"2026-09-23T17:00:00Z","v":18549,"vw":11.323788},{"c":11.355,"h":11.3801,"l":11.31,"n":283,"o":11.31,"t":"2026-09-23T17:15:00Z","v":164932,"vw":11.352115},{"c":11.39,"h":11.3999,"l":11.345,"n":122,"o":11.35,"t":"2026-09-23T17:30:00Z","v":30556,"vw":11.364425},{"c":11.38,"h":11.405,"l":11.38,"n":68,"o":11.39,"t":"2026-09-23T17:45:00Z","v":20786,"vw":11.396504},{"c":11.36,"h":11.375,"l":11.34,"n":29,"o":11.375,"t":"2026-09-23T18:00:00Z","v":2465,"vw":11.359773},{"c":11.345,"h":11.36,"l":11.34,"n":18,"o":11.3476,"t":"2026-09-23T18:15:00Z","v":1771,"vw":11.347857},{"c":11.35,"h":11.36,"l":11.34,"n":51,"o":11.35,"t":"2026-09-23T18:30:00Z","v":23531,"vw":11.34802},{"c":11.39,"h":11.39,"l":11.34,"n":116,"o":11.365,"t":"2026-09-23T18:45:00Z","v":82893,"vw":11.355186},{"c":11.35,"h":11.375,"l":11.34,"n":87,"o":11.375,"t":"2026-09-23T19:00:00Z","v":35676,"vw":11.359534},{"c":11.38,"h":11.39,"l":11.36,"n":56,"o":11.365,"t":"2026-09-23T19:15:00Z","v":12746,"vw":11.375544},{"c":11.37,"h":11.395,"l":11.37,"n":33,"o":11.39,"t":"2026-09-23T19:30:00Z","v":7063,"vw":11.390523},{"c":11.39,"h":11.4199,"l":11.38,"n":290,"o":11.39,"t":"2026-09-23T19:45:00Z","v":77024,"vw":11.395094},{"c":11.37,"h":11.43,"l":11.37,"n":25,"o":11.39,"t":"2026-09-23T20:00:00Z","v":29606,"vw":11.41753},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-09-23T20:30:00Z","v":245,"vw":11.38},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-23T22:00:00Z","v":1600,"vw":11.5},{"c":11.4886,"h":11.4886,"l":11.4886,"n":2,"o":11.4886,"t":"2026-09-23T22:15:00Z","v":2739,"vw":11.4886},{"c":11.4,"h":11.4,"l":11.3722,"n":2,"o":11.3722,"t":"2026-09-23T22:30:00Z","v":500,"vw":11.3861},{"c":11.4499,"h":11.45,"l":11.44,"n":9,"o":11.45,"t":"2026-09-23T22:45:00Z","v":2200,"vw":11.448976},{"c":11.47,"h":11.47,"l":11.45,"n":25,"o":11.45,"t":"2026-09-23T23:00:00Z","v":2250,"vw":11.463524},{"c":11.45,"h":11.45,"l":11.45,"n":12,"o":11.45,"t":"2026-09-23T23:15:00Z","v":1500,"vw":11.45},{"c":11.388,"h":11.388,"l":11.388,"n":1,"o":11.388,"t":"2026-09-23T23:45:00Z","v":475,"vw":11.388},{"c":11.41,"h":11.41,"l":11.41,"n":22,"o":11.41,"t":"2026-09-24T08:00:00Z","v":3057,"vw":11.41},{"c":11.4,"h":11.4,"l":11.4,"n":8,"o":11.4,"t":"2026-09-24T08:15:00Z","v":500,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-09-24T08:30:00Z","v":3300,"vw":11.37},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-09-24T08:45:00Z","v":5193,"vw":11.3},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-24T09:15:00Z","v":300,"vw":11.28},{"c":11.26,"h":11.26,"l":11.22,"n":3,"o":11.22,"t":"2026-09-24T09:30:00Z","v":492,"vw":11.25182},{"c":11.26,"h":11.26,"l":11.25,"n":5,"o":11.25,"t":"2026-09-24T09:45:00Z","v":4810,"vw":11.257292},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-09-24T11:00:00Z","v":188,"vw":11.28},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-09-24T12:00:00Z","v":1100,"vw":11.3},{"c":11.291,"h":11.291,"l":11.29,"n":2,"o":11.29,"t":"2026-09-24T12:15:00Z","v":1000,"vw":11.2905},{"c":11.35,"h":11.35,"l":11.35,"n":8,"o":11.35,"t":"2026-09-24T13:00:00Z","v":7202,"vw":11.35},{"c":11.4,"h":11.4,"l":11.38,"n":6,"o":11.38,"t":"2026-09-24T13:15:00Z","v":771,"vw":11.397396},{"c":11.43,"h":11.47,"l":11.39,"n":122,"o":11.39,"t":"2026-09-24T13:30:00Z","v":31842,"vw":11.438766},{"c":11.45,"h":11.45,"l":11.4,"n":81,"o":11.42,"t":"2026-09-24T13:45:00Z","v":14549,"vw":11.420979},{"c":11.4495,"h":11.47,"l":11.435,"n":98,"o":11.44,"t":"2026-09-24T14:00:00Z","v":23273,"vw":11.445559},{"c":11.58,"h":11.59,"l":11.4302,"n":317,"o":11.44,"t":"2026-09-24T14:15:00Z","v":72707,"vw":11.501561},{"c":11.55,"h":11.59,"l":11.545,"n":68,"o":11.57,"t":"2026-09-24T14:30:00Z","v":20082,"vw":11.563714},{"c":11.4,"h":11.54,"l":11.37,"n":217,"o":11.54,"t":"2026-09-24T14:45:00Z","v":34182,"vw":11.441518},{"c":11.44,"h":11.45,"l":11.39,"n":130,"o":11.4,"t":"2026-09-24T15:00:00Z","v":17600,"vw":11.417495},{"c":11.52,"h":11.535,"l":11.45,"n":89,"o":11.45,"t":"2026-09-24T15:15:00Z","v":14065,"vw":11.487584},{"c":11.57,"h":11.6,"l":11.51,"n":104,"o":11.51,"t":"2026-09-24T15:30:00Z","v":21159,"vw":11.560079},{"c":11.58,"h":11.58,"l":11.55,"n":50,"o":11.58,"t":"2026-09-24T15:45:00Z","v":4537,"vw":11.56314},{"c":11.59,"h":11.59,"l":11.5499,"n":92,"o":11.58,"t":"2026-09-24T16:00:00Z","v":10440,"vw":11.562354},{"c":11.685,"h":11.7,"l":11.595,"n":205,"o":11.6,"t":"2026-09-24T16:15:00Z","v":32656,"vw":11.660325},{"c":11.665,"h":11.73,"l":11.64,"n":119,"o":11.68,"t":"2026-09-24T16:30:00Z","v":34641,"vw":11.677209},{"c":11.665,"h":11.7,"l":11.64,"n":115,"o":11.67,"t":"2026-09-24T16:45:00Z","v":50261,"vw":11.667923},{"c":11.66,"h":11.685,"l":11.645,"n":135,"o":11.66,"t":"2026-09-24T17:00:00Z","v":23201,"vw":11.65942},{"c":11.665,"h":11.68,"l":11.63,"n":137,"o":11.66,"t":"2026-09-24T17:15:00Z","v":16881,"vw":11.652557},{"c":11.62,"h":11.675,"l":11.61,"n":189,"o":11.6601,"t":"2026-09-24T17:30:00Z","v":55084,"vw":11.66055},{"c":11.62,"h":11.624,"l":11.595,"n":72,"o":11.6199,"t":"2026-09-24T17:45:00Z","v":13673,"vw":11.613293},{"c":11.63,"h":11.65,"l":11.58,"n":98,"o":11.62,"t":"2026-09-24T18:00:00Z","v":26861,"vw":11.630696},{"c":11.67,"h":11.68,"l":11.63,"n":107,"o":11.63,"t":"2026-09-24T18:15:00Z","v":43259,"vw":11.668195},{"c":11.66,"h":11.685,"l":11.635,"n":131,"o":11.67,"t":"2026-09-24T18:30:00Z","v":35917,"vw":11.669195},{"c":11.69,"h":11.7,"l":11.66,"n":51,"o":11.66,"t":"2026-09-24T18:45:00Z","v":9416,"vw":11.669821},{"c":11.7,"h":11.7,"l":11.67,"n":53,"o":11.6899,"t":"2026-09-24T19:00:00Z","v":6200,"vw":11.683444},{"c":11.72,"h":11.72,"l":11.7,"n":39,"o":11.71,"t":"2026-09-24T19:15:00Z","v":2151,"vw":11.713058},{"c":11.69,"h":11.72,"l":11.6899,"n":58,"o":11.72,"t":"2026-09-24T19:30:00Z","v":4572,"vw":11.697753},{"c":11.67,"h":11.705,"l":11.65,"n":329,"o":11.69,"t":"2026-09-24T19:45:00Z","v":127277,"vw":11.675602},{"c":11.67,"h":11.67,"l":11.66,"n":8,"o":11.66,"t":"2026-09-24T20:00:00Z","v":1541,"vw":11.66646},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-24T20:15:00Z","v":1000,"vw":11.63},{"c":11.67,"h":11.67,"l":11.65,"n":5,"o":11.65,"t":"2026-09-24T20:30:00Z","v":1316,"vw":11.654615},{"c":11.63,"h":11.65,"l":11.63,"n":4,"o":11.65,"t":"2026-09-24T20:45:00Z","v":2700,"vw":11.631481},{"c":11.6594,"h":11.6594,"l":11.6594,"n":1,"o":11.6594,"t":"2026-09-24T21:15:00Z","v":288,"vw":11.6594},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-24T21:30:00Z","v":288,"vw":11.66},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-24T22:15:00Z","v":100,"vw":11.6},{"c":11.63,"h":11.63,"l":11.63,"n":5,"o":11.63,"t":"2026-09-24T22:45:00Z","v":958,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":9,"o":11.63,"t":"2026-09-24T23:00:00Z","v":3613,"vw":11.63},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-09-24T23:15:00Z","v":2000,"vw":11.62},{"c":11.651,"h":11.651,"l":11.651,"n":1,"o":11.651,"t":"2026-09-24T23:30:00Z","v":1000,"vw":11.651},{"c":11.55,"h":11.58,"l":11.55,"n":8,"o":11.58,"t":"2026-09-25T08:00:00Z","v":4260,"vw":11.571765},{"c":11.66,"h":11.66,"l":11.66,"n":4,"o":11.66,"t":"2026-09-25T08:30:00Z","v":500,"vw":11.66},{"c":11.78,"h":11.82,"l":11.78,"n":9,"o":11.82,"t":"2026-09-25T09:30:00Z","v":1328,"vw":11.7975},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-09-25T10:00:00Z","v":572,"vw":11.77},{"c":11.8,"h":11.8,"l":11.76,"n":9,"o":11.76,"t":"2026-09-25T10:15:00Z","v":2526,"vw":11.770562},{"c":11.88,"h":11.88,"l":11.85,"n":3,"o":11.85,"t":"2026-09-25T10:45:00Z","v":3400,"vw":11.876471},{"c":12.1196,"h":12.15,"l":11.88,"n":56,"o":11.88,"t":"2026-09-25T11:00:00Z","v":37807,"vw":12.058128},{"c":12.05,"h":12.13,"l":12.05,"n":17,"o":12.13,"t":"2026-09-25T11:15:00Z","v":21939,"vw":12.095751},{"c":12.0553,"h":12.08,"l":12.03,"n":15,"o":12.0553,"t":"2026-09-25T11:30:00Z","v":6000,"vw":12.045476},{"c":12.03,"h":12.06,"l":12.02,"n":9,"o":12.06,"t":"2026-09-25T11:45:00Z","v":1111,"vw":12.037927},{"c":12,"h":12.07,"l":12,"n":12,"o":12.07,"t":"2026-09-25T12:00:00Z","v":12752,"vw":12.055547},{"c":11.97,"h":11.97,"l":11.8299,"n":14,"o":11.85,"t":"2026-09-25T12:15:00Z","v":11880,"vw":11.927239},{"c":12.01,"h":12.01,"l":11.9896,"n":21,"o":12,"t":"2026-09-25T12:30:00Z","v":12127,"vw":12.006265},{"c":12.016,"h":12.02,"l":11.99,"n":13,"o":12.01,"t":"2026-09-25T12:45:00Z","v":2592,"vw":12.01056},{"c":12.02,"h":12.0362,"l":12.02,"n":3,"o":12.0202,"t":"2026-09-25T13:00:00Z","v":750,"vw":12.028693},{"c":11.94,"h":12.04,"l":11.93,"n":8,"o":12.04,"t":"2026-09-25T13:15:00Z","v":1865,"vw":11.965621},{"c":11.89,"h":11.99,"l":11.865,"n":153,"o":11.93,"t":"2026-09-25T13:30:00Z","v":63806,"vw":11.903873},{"c":11.9,"h":11.93,"l":11.805,"n":144,"o":11.9,"t":"2026-09-25T13:45:00Z","v":38745,"vw":11.891951},{"c":11.91,"h":11.93,"l":11.79,"n":225,"o":11.91,"t":"2026-09-25T14:00:00Z","v":75053,"vw":11.864181},{"c":11.915,"h":11.975,"l":11.855,"n":350,"o":11.89,"t":"2026-09-25T14:15:00Z","v":223581,"vw":11.913576},{"c":11.91,"h":11.9869,"l":11.905,"n":202,"o":11.915,"t":"2026-09-25T14:30:00Z","v":61072,"vw":11.960781},{"c":11.98,"h":11.98,"l":11.88,"n":100,"o":11.88,"t":"2026-09-25T14:45:00Z","v":21183,"vw":11.936467},{"c":12.045,"h":12.05,"l":11.97,"n":120,"o":11.975,"t":"2026-09-25T15:00:00Z","v":13032,"vw":12.010126},{"c":11.9603,"h":12.08,"l":11.9603,"n":135,"o":12.06,"t":"2026-09-25T15:15:00Z","v":28642,"vw":12.02837},{"c":11.91,"h":11.975,"l":11.87,"n":127,"o":11.975,"t":"2026-09-25T15:30:00Z","v":45825,"vw":11.927832},{"c":11.95,"h":11.95,"l":11.85,"n":125,"o":11.8902,"t":"2026-09-25T15:45:00Z","v":47230,"vw":11.87704},{"c":12.02,"h":12.04,"l":11.98,"n":149,"o":11.98,"t":"2026-09-25T16:00:00Z","v":79990,"vw":12.004847},{"c":12.07,"h":12.1,"l":12.0362,"n":117,"o":12.0362,"t":"2026-09-25T16:15:00Z","v":59929,"vw":12.056048},{"c":12.13,"h":12.13,"l":12.05,"n":131,"o":12.065,"t":"2026-09-25T16:30:00Z","v":35978,"vw":12.080865},{"c":12.035,"h":12.1,"l":12.02,"n":69,"o":12.1,"t":"2026-09-25T16:45:00Z","v":12168,"vw":12.043135},{"c":12.08,"h":12.1,"l":12.05,"n":28,"o":12.0551,"t":"2026-09-25T17:00:00Z","v":3835,"vw":12.087333},{"c":11.99,"h":12.09,"l":11.99,"n":54,"o":12.09,"t":"2026-09-25T17:15:00Z","v":16832,"vw":12.044146},{"c":12.05,"h":12.0699,"l":11.98,"n":48,"o":11.98,"t":"2026-09-25T17:30:00Z","v":11821,"vw":12.033067},{"c":12.0489,"h":12.05,"l":12.0105,"n":59,"o":12.04,"t":"2026-09-25T17:45:00Z","v":13885,"vw":12.028899},{"c":12.14,"h":12.15,"l":12.045,"n":95,"o":12.045,"t":"2026-09-25T18:00:00Z","v":13838,"vw":12.081165},{"c":12.125,"h":12.21,"l":12.115,"n":106,"o":12.18,"t":"2026-09-25T18:15:00Z","v":33993,"vw":12.173082},{"c":12.16,"h":12.19,"l":12.13,"n":94,"o":12.13,"t":"2026-09-25T18:30:00Z","v":21425,"vw":12.157491},{"c":12.1399,"h":12.18,"l":12.1399,"n":94,"o":12.175,"t":"2026-09-25T18:45:00Z","v":20658,"vw":12.148676},{"c":12.1699,"h":12.1699,"l":12.125,"n":108,"o":12.14,"t":"2026-09-25T19:00:00Z","v":45407,"vw":12.157679},{"c":12.135,"h":12.165,"l":12.12,"n":86,"o":12.16,"t":"2026-09-25T19:15:00Z","v":31473,"vw":12.14868},{"c":12.115,"h":12.15,"l":12.1,"n":124,"o":12.1299,"t":"2026-09-25T19:30:00Z","v":27597,"vw":12.124335},{"c":12.135,"h":12.155,"l":12.12,"n":424,"o":12.125,"t":"2026-09-25T19:45:00Z","v":176662,"vw":12.131611},{"c":12.11,"h":12.14,"l":12.11,"n":10,"o":12.14,"t":"2026-09-25T20:00:00Z","v":5103,"vw":12.131175},{"c":12.17,"h":12.17,"l":12.17,"n":7,"o":12.17,"t":"2026-09-25T20:15:00Z","v":1361,"vw":12.17},{"c":12.18,"h":12.19,"l":12.16,"n":4,"o":12.16,"t":"2026-09-25T20:30:00Z","v":2300,"vw":12.169913},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-09-25T20:45:00Z","v":150,"vw":12.16},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-25T21:15:00Z","v":500,"vw":12.06},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-25T21:30:00Z","v":500,"vw":12.09},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-09-25T22:15:00Z","v":150,"vw":12.05},{"c":12.2152,"h":12.2152,"l":12.2152,"n":1,"o":12.2152,"t":"2026-09-25T23:15:00Z","v":700,"vw":12.2152},{"c":12.0701,"h":12.0701,"l":12.0701,"n":1,"o":12.0701,"t":"2026-09-25T23:30:00Z","v":1000,"vw":12.0701},{"c":12.2062,"h":12.2062,"l":12.2062,"n":1,"o":12.2062,"t":"2026-09-25T23:45:00Z","v":500,"vw":12.2062},{"c":11.77,"h":11.9,"l":11.77,"n":23,"o":11.9,"t":"2026-09-28T08:00:00Z","v":4608,"vw":11.778709},{"c":11.74,"h":11.77,"l":11.74,"n":3,"o":11.77,"t":"2026-09-28T08:15:00Z","v":700,"vw":11.761416},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-28T08:30:00Z","v":100,"vw":11.75},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-28T09:00:00Z","v":200,"vw":11.73},{"c":11.76,"h":11.76,"l":11.76,"n":12,"o":11.76,"t":"2026-09-28T09:15:00Z","v":5000,"vw":11.76},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-28T09:30:00Z","v":400,"vw":11.73},{"c":11.69,"h":11.71,"l":11.69,"n":2,"o":11.71,"t":"2026-09-28T09:45:00Z","v":1367,"vw":11.704631},{"c":11.74,"h":11.74,"l":11.73,"n":2,"o":11.73,"t":"2026-09-28T10:00:00Z","v":2909,"vw":11.734366},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-28T10:15:00Z","v":4000,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-28T10:30:00Z","v":100,"vw":11.8},{"c":11.79,"h":11.8,"l":11.79,"n":17,"o":11.8,"t":"2026-09-28T11:00:00Z","v":10408,"vw":11.797156},{"c":11.7901,"h":11.81,"l":11.7901,"n":9,"o":11.7921,"t":"2026-09-28T11:15:00Z","v":7570,"vw":11.802874},{"c":11.81,"h":11.81,"l":11.81,"n":3,"o":11.81,"t":"2026-09-28T11:30:00Z","v":1760,"vw":11.81},{"c":11.9,"h":11.9,"l":11.899,"n":3,"o":11.899,"t":"2026-09-28T12:15:00Z","v":201,"vw":11.8995},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-28T12:30:00Z","v":500,"vw":11.9},{"c":11.95,"h":11.95,"l":11.89,"n":4,"o":11.89,"t":"2026-09-28T12:45:00Z","v":3450,"vw":11.943177},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-28T13:00:00Z","v":400,"vw":11.9},{"c":11.92,"h":11.92,"l":11.9,"n":6,"o":11.9,"t":"2026-09-28T13:15:00Z","v":1800,"vw":11.916667},{"c":11.9299,"h":11.97,"l":11.88,"n":174,"o":11.92,"t":"2026-09-28T13:30:00Z","v":62583,"vw":11.9175},{"c":11.92,"h":11.96,"l":11.88,"n":96,"o":11.9405,"t":"2026-09-28T13:45:00Z","v":33870,"vw":11.918076},{"c":11.8677,"h":11.91,"l":11.86,"n":131,"o":11.91,"t":"2026-09-28T14:00:00Z","v":29359,"vw":11.884404},{"c":11.78,"h":11.88,"l":11.78,"n":129,"o":11.862,"t":"2026-09-28T14:15:00Z","v":23550,"vw":11.845289},{"c":11.75,"h":11.84,"l":11.73,"n":168,"o":11.79,"t":"2026-09-28T14:30:00Z","v":35296,"vw":11.808728},{"c":11.73,"h":11.77,"l":11.67,"n":222,"o":11.76,"t":"2026-09-28T14:45:00Z","v":78941,"vw":11.741758},{"c":11.72,"h":11.79,"l":11.72,"n":173,"o":11.74,"t":"2026-09-28T15:00:00Z","v":24089,"vw":11.748785},{"c":11.7664,"h":11.7664,"l":11.68,"n":238,"o":11.72,"t":"2026-09-28T15:15:00Z","v":73866,"vw":11.742257},{"c":11.76,"h":11.79,"l":11.735,"n":104,"o":11.75,"t":"2026-09-28T15:30:00Z","v":23263,"vw":11.764277},{"c":11.8,"h":11.8,"l":11.77,"n":94,"o":11.79,"t":"2026-09-28T15:45:00Z","v":43730,"vw":11.787458},{"c":11.79,"h":11.804,"l":11.77,"n":68,"o":11.795,"t":"2026-09-28T16:00:00Z","v":7880,"vw":11.793142},{"c":11.94,"h":11.9655,"l":11.79,"n":174,"o":11.795,"t":"2026-09-28T16:15:00Z","v":30931,"vw":11.86969},{"c":11.85,"h":11.95,"l":11.84,"n":94,"o":11.945,"t":"2026-09-28T16:30:00Z","v":8944,"vw":11.90579},{"c":11.85,"h":11.86,"l":11.82,"n":64,"o":11.86,"t":"2026-09-28T16:45:00Z","v":6740,"vw":11.837586},{"c":11.965,"h":11.965,"l":11.785,"n":141,"o":11.85,"t":"2026-09-28T17:00:00Z","v":28760,"vw":11.876514},{"c":11.89,"h":11.99,"l":11.88,"n":124,"o":11.9799,"t":"2026-09-28T17:15:00Z","v":43004,"vw":11.912593},{"c":11.915,"h":11.92,"l":11.885,"n":76,"o":11.89,"t":"2026-09-28T17:30:00Z","v":17096,"vw":11.907952},{"c":11.9,"h":11.92,"l":11.89,"n":45,"o":11.92,"t":"2026-09-28T17:45:00Z","v":4877,"vw":11.900033},{"c":11.91,"h":11.915,"l":11.89,"n":79,"o":11.89,"t":"2026-09-28T18:00:00Z","v":16647,"vw":11.906557},{"c":11.9,"h":11.9163,"l":11.895,"n":67,"o":11.9163,"t":"2026-09-28T18:15:00Z","v":15389,"vw":11.907906},{"c":11.88,"h":11.89,"l":11.87,"n":57,"o":11.885,"t":"2026-09-28T18:30:00Z","v":9466,"vw":11.878418},{"c":11.92,"h":11.93,"l":11.88,"n":61,"o":11.885,"t":"2026-09-28T18:45:00Z","v":23228,"vw":11.908228},{"c":11.85,"h":11.92,"l":11.8301,"n":70,"o":11.92,"t":"2026-09-28T19:00:00Z","v":22955,"vw":11.872661},{"c":11.83,"h":11.85,"l":11.825,"n":32,"o":11.845,"t":"2026-09-28T19:15:00Z","v":7178,"vw":11.834987},{"c":11.75,"h":11.81,"l":11.73,"n":106,"o":11.81,"t":"2026-09-28T19:30:00Z","v":47303,"vw":11.746955},{"c":11.76,"h":11.78,"l":11.745,"n":211,"o":11.76,"t":"2026-09-28T19:45:00Z","v":55785,"vw":11.758567},{"c":11.82,"h":11.82,"l":11.75,"n":25,"o":11.76,"t":"2026-09-28T20:00:00Z","v":5829,"vw":11.783215},{"c":11.8189,"h":11.8189,"l":11.8189,"n":1,"o":11.8189,"t":"2026-09-28T20:15:00Z","v":100,"vw":11.8189},{"c":11.8263,"h":11.8263,"l":11.8263,"n":1,"o":11.8263,"t":"2026-09-28T21:00:00Z","v":100,"vw":11.8263},{"c":11.77,"h":11.8288,"l":11.77,"n":2,"o":11.8288,"t":"2026-09-28T21:15:00Z","v":300,"vw":11.7896},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-09-28T21:30:00Z","v":200,"vw":11.77},{"c":11.74,"h":11.74,"l":11.7301,"n":4,"o":11.7301,"t":"2026-09-28T21:45:00Z","v":933,"vw":11.731484},{"c":11.67,"h":11.67,"l":11.66,"n":6,"o":11.67,"t":"2026-09-28T22:00:00Z","v":1551,"vw":11.663306},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-28T22:15:00Z","v":131,"vw":11.7},{"c":11.71,"h":11.84,"l":11.69,"n":11,"o":11.84,"t":"2026-09-29T08:00:00Z","v":791,"vw":11.8},{"c":11.8478,"h":11.8478,"l":11.8478,"n":1,"o":11.8478,"t":"2026-09-29T09:00:00Z","v":100,"vw":11.8478},{"c":11.94,"h":11.94,"l":11.9,"n":4,"o":11.9,"t":"2026-09-29T09:45:00Z","v":3200,"vw":11.9375},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-29T10:45:00Z","v":400,"vw":11.87},{"c":11.8777,"h":11.8785,"l":11.87,"n":32,"o":11.87,"t":"2026-09-29T11:00:00Z","v":7917,"vw":11.870427},{"c":11.93,"h":11.93,"l":11.92,"n":2,"o":11.92,"t":"2026-09-29T11:30:00Z","v":300,"vw":11.926667},{"c":11.96,"h":11.96,"l":11.95,"n":18,"o":11.95,"t":"2026-09-29T11:45:00Z","v":5840,"vw":11.955234},{"c":11.94,"h":11.958,"l":11.93,"n":6,"o":11.958,"t":"2026-09-29T12:00:00Z","v":6904,"vw":11.945831},{"c":11.98,"h":11.98,"l":11.95,"n":3,"o":11.95,"t":"2026-09-29T12:30:00Z","v":1100,"vw":11.959636},{"c":12.014,"h":12.014,"l":12,"n":3,"o":12,"t":"2026-09-29T12:45:00Z","v":700,"vw":12.010286},{"c":12.0462,"h":12.05,"l":12.03,"n":7,"o":12.03,"t":"2026-09-29T13:00:00Z","v":1142,"vw":12.043311},{"c":12.05,"h":12.06,"l":12.04,"n":19,"o":12.049,"t":"2026-09-29T13:15:00Z","v":9862,"vw":12.047782},{"c":12.042,"h":12.065,"l":12,"n":179,"o":12.05,"t":"2026-09-29T13:30:00Z","v":48436,"vw":12.024898},{"c":12.0299,"h":12.09,"l":12.025,"n":185,"o":12.05,"t":"2026-09-29T13:45:00Z","v":58469,"vw":12.068181},{"c":11.98,"h":12.05,"l":11.965,"n":242,"o":12.03,"t":"2026-09-29T14:00:00Z","v":100863,"vw":11.989524},{"c":11.985,"h":12.02,"l":11.95,"n":136,"o":11.96,"t":"2026-09-29T14:15:00Z","v":43615,"vw":11.99613},{"c":12.005,"h":12.01,"l":11.96,"n":79,"o":11.98,"t":"2026-09-29T14:30:00Z","v":9726,"vw":11.992944},{"c":11.945,"h":12,"l":11.945,"n":128,"o":12,"t":"2026-09-29T14:45:00Z","v":48374,"vw":11.963229},{"c":11.85,"h":11.94,"l":11.845,"n":144,"o":11.94,"t":"2026-09-29T15:00:00Z","v":48914,"vw":11.884424},{"c":11.745,"h":11.87,"l":11.72,"n":195,"o":11.86,"t":"2026-09-29T15:15:00Z","v":46217,"vw":11.777828},{"c":11.76,"h":11.79,"l":11.75,"n":71,"o":11.75,"t":"2026-09-29T15:30:00Z","v":5659,"vw":11.764115},{"c":11.74,"h":11.8,"l":11.72,"n":135,"o":11.78,"t":"2026-09-29T15:45:00Z","v":58507,"vw":11.738317},{"c":11.75,"h":11.765,"l":11.73,"n":98,"o":11.75,"t":"2026-09-29T16:00:00Z","v":13006,"vw":11.748875},{"c":11.785,"h":11.785,"l":11.745,"n":49,"o":11.755,"t":"2026-09-29T16:15:00Z","v":4718,"vw":11.764016},{"c":11.73,"h":11.79,"l":11.73,"n":53,"o":11.76,"t":"2026-09-29T16:30:00Z","v":4441,"vw":11.755655},{"c":11.725,"h":11.73,"l":11.68,"n":38,"o":11.72,"t":"2026-09-29T16:45:00Z","v":4291,"vw":11.7111},{"c":11.73,"h":11.755,"l":11.72,"n":58,"o":11.73,"t":"2026-09-29T17:00:00Z","v":10883,"vw":11.733649},{"c":11.7,"h":11.73,"l":11.7,"n":40,"o":11.72,"t":"2026-09-29T17:15:00Z","v":3576,"vw":11.715286},{"c":11.71,"h":11.72,"l":11.71,"n":53,"o":11.72,"t":"2026-09-29T17:30:00Z","v":7085,"vw":11.717446},{"c":11.67,"h":11.71,"l":11.66,"n":75,"o":11.71,"t":"2026-09-29T17:45:00Z","v":4846,"vw":11.67359},{"c":11.77,"h":11.77,"l":11.69,"n":83,"o":11.69,"t":"2026-09-29T18:00:00Z","v":12983,"vw":11.727445},{"c":11.795,"h":11.805,"l":11.77,"n":43,"o":11.77,"t":"2026-09-29T18:15:00Z","v":5996,"vw":11.792328},{"c":11.8499,"h":11.855,"l":11.79,"n":86,"o":11.79,"t":"2026-09-29T18:30:00Z","v":46935,"vw":11.841041},{"c":11.8383,"h":11.85,"l":11.825,"n":26,"o":11.8399,"t":"2026-09-29T18:45:00Z","v":12653,"vw":11.838306},{"c":11.87,"h":11.87,"l":11.84,"n":35,"o":11.845,"t":"2026-09-29T19:00:00Z","v":5230,"vw":11.853365},{"c":11.845,"h":11.86,"l":11.845,"n":31,"o":11.85,"t":"2026-09-29T19:15:00Z","v":16710,"vw":11.850421},{"c":11.81,"h":11.85,"l":11.81,"n":31,"o":11.84,"t":"2026-09-29T19:30:00Z","v":3697,"vw":11.840504},{"c":11.8,"h":11.81,"l":11.785,"n":186,"o":11.8,"t":"2026-09-29T19:45:00Z","v":37070,"vw":11.800848},{"c":11.83,"h":11.83,"l":11.81,"n":2,"o":11.81,"t":"2026-09-29T20:00:00Z","v":886,"vw":11.815643},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-29T20:45:00Z","v":101,"vw":11.82},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-29T22:00:00Z","v":1900,"vw":11.83},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-29T22:30:00Z","v":1000,"vw":11.85},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-09-30T08:15:00Z","v":1500,"vw":11.74},{"c":11.72,"h":11.74,"l":11.72,"n":23,"o":11.74,"t":"2026-09-30T08:30:00Z","v":4860,"vw":11.720412},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-09-30T08:45:00Z","v":2600,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-30T09:00:00Z","v":300,"vw":11.78},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-09-30T09:15:00Z","v":100,"vw":11.81},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-09-30T10:30:00Z","v":125,"vw":11.91},{"c":11.86,"h":11.91,"l":11.86,"n":4,"o":11.91,"t":"2026-09-30T11:00:00Z","v":975,"vw":11.890994},{"c":11.91,"h":11.91,"l":11.91,"n":10,"o":11.91,"t":"2026-09-30T11:45:00Z","v":303,"vw":11.91},{"c":12.08,"h":12.12,"l":12.01,"n":29,"o":12.01,"t":"2026-09-30T12:30:00Z","v":15891,"vw":12.075112},{"c":12.18,"h":12.18,"l":12.1103,"n":5,"o":12.1103,"t":"2026-09-30T12:45:00Z","v":2761,"vw":12.170605},{"c":12.17,"h":12.1939,"l":12.09,"n":30,"o":12.1099,"t":"2026-09-30T13:00:00Z","v":39311,"vw":12.145557},{"c":12.14,"h":12.19,"l":12.1305,"n":26,"o":12.18,"t":"2026-09-30T13:15:00Z","v":8833,"vw":12.159428},{"c":12.035,"h":12.2,"l":11.92,"n":386,"o":12.16,"t":"2026-09-30T13:30:00Z","v":80839,"vw":12.078003},{"c":12.02,"h":12.05,"l":12,"n":174,"o":12.035,"t":"2026-09-30T13:45:00Z","v":32086,"vw":12.024506},{"c":11.97,"h":12.04,"l":11.95,"n":148,"o":12.01,"t":"2026-09-30T14:00:00Z","v":32505,"vw":11.996216},{"c":11.8,"h":11.97,"l":11.785,"n":134,"o":11.97,"t":"2026-09-30T14:15:00Z","v":18751,"vw":11.851853},{"c":11.8,"h":11.83,"l":11.77,"n":197,"o":11.81,"t":"2026-09-30T14:30:00Z","v":48178,"vw":11.801489},{"c":11.82,"h":11.83,"l":11.79,"n":94,"o":11.8,"t":"2026-09-30T14:45:00Z","v":17123,"vw":11.813284},{"c":11.81,"h":11.83,"l":11.7971,"n":53,"o":11.8,"t":"2026-09-30T15:00:00Z","v":8953,"vw":11.812557},{"c":11.77,"h":11.805,"l":11.72,"n":84,"o":11.78,"t":"2026-09-30T15:15:00Z","v":20098,"vw":11.751893},{"c":11.82,"h":11.835,"l":11.78,"n":39,"o":11.78,"t":"2026-09-30T15:30:00Z","v":8835,"vw":11.814301},{"c":11.86,"h":11.865,"l":11.85,"n":19,"o":11.86,"t":"2026-09-30T15:45:00Z","v":5840,"vw":11.856945},{"c":11.89,"h":11.895,"l":11.85,"n":38,"o":11.85,"t":"2026-09-30T16:00:00Z","v":17057,"vw":11.875339},{"c":11.89,"h":11.91,"l":11.88,"n":32,"o":11.9,"t":"2026-09-30T16:15:00Z","v":12375,"vw":11.899944},{"c":11.935,"h":11.935,"l":11.88,"n":35,"o":11.89,"t":"2026-09-30T16:30:00Z","v":9569,"vw":11.894035},{"c":11.9576,"h":11.96,"l":11.925,"n":42,"o":11.93,"t":"2026-09-30T16:45:00Z","v":13772,"vw":11.941431},{"c":11.95,"h":11.97,"l":11.94,"n":53,"o":11.95,"t":"2026-09-30T17:00:00Z","v":12021,"vw":11.956408},{"c":11.89,"h":11.945,"l":11.88,"n":53,"o":11.945,"t":"2026-09-30T17:15:00Z","v":11828,"vw":11.904979},{"c":11.82,"h":11.88,"l":11.82,"n":60,"o":11.88,"t":"2026-09-30T17:30:00Z","v":11807,"vw":11.864634},{"c":11.832,"h":11.86,"l":11.82,"n":43,"o":11.82,"t":"2026-09-30T17:45:00Z","v":10893,"vw":11.831147},{"c":11.81,"h":11.84,"l":11.795,"n":51,"o":11.83,"t":"2026-09-30T18:00:00Z","v":7446,"vw":11.811238},{"c":11.79,"h":11.81,"l":11.785,"n":15,"o":11.81,"t":"2026-09-30T18:15:00Z","v":1565,"vw":11.796152},{"c":11.765,"h":11.81,"l":11.755,"n":36,"o":11.8,"t":"2026-09-30T18:30:00Z","v":7671,"vw":11.772523},{"c":11.79,"h":11.79,"l":11.75,"n":33,"o":11.7501,"t":"2026-09-30T18:45:00Z","v":7034,"vw":11.768835},{"c":11.74,"h":11.79,"l":11.73,"n":44,"o":11.77,"t":"2026-09-30T19:00:00Z","v":9941,"vw":11.760195},{"c":11.69,"h":11.73,"l":11.66,"n":98,"o":11.73,"t":"2026-09-30T19:15:00Z","v":26415,"vw":11.692663},{"c":11.7002,"h":11.73,"l":11.7,"n":29,"o":11.7,"t":"2026-09-30T19:30:00Z","v":17169,"vw":11.716716},{"c":11.645,"h":11.7,"l":11.625,"n":284,"o":11.7,"t":"2026-09-30T19:45:00Z","v":69929,"vw":11.653476},{"c":11.65,"h":11.66,"l":11.65,"n":14,"o":11.65,"t":"2026-09-30T20:00:00Z","v":4922,"vw":11.651236},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-09-30T20:15:00Z","v":2500,"vw":11.73},{"c":11.73,"h":11.73,"l":11.72,"n":4,"o":11.73,"t":"2026-09-30T20:45:00Z","v":3069,"vw":11.729674},{"c":11.68,"h":11.7,"l":11.68,"n":36,"o":11.7,"t":"2026-09-30T21:00:00Z","v":4077,"vw":11.695726},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-30T22:00:00Z","v":1200,"vw":11.68},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-09-30T22:15:00Z","v":100,"vw":11.81},{"c":11.7301,"h":11.88,"l":11.65,"n":17,"o":11.65,"t":"2026-10-01T08:00:00Z","v":3963,"vw":11.812236},{"c":11.68,"h":11.68,"l":11.68,"n":9,"o":11.68,"t":"2026-10-01T08:15:00Z","v":700,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-01T08:45:00Z","v":500,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-01T09:15:00Z","v":700,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-01T09:45:00Z","v":201,"vw":11.7},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-01T10:15:00Z","v":300,"vw":11.65},{"c":11.7,"h":11.7,"l":11.68,"n":4,"o":11.68,"t":"2026-10-01T12:30:00Z","v":1081,"vw":11.681998},{"c":11.66,"h":11.664,"l":11.66,"n":8,"o":11.66,"t":"2026-10-01T12:45:00Z","v":5462,"vw":11.661831},{"c":11.62,"h":11.63,"l":11.6,"n":32,"o":11.63,"t":"2026-10-01T13:00:00Z","v":4550,"vw":11.602961},{"c":11.62,"h":11.63,"l":11.58,"n":16,"o":11.58,"t":"2026-10-01T13:15:00Z","v":3216,"vw":11.595993},{"c":11.7,"h":11.7001,"l":11.61,"n":116,"o":11.61,"t":"2026-10-01T13:30:00Z","v":18783,"vw":11.678814},{"c":11.7,"h":11.73,"l":11.685,"n":123,"o":11.72,"t":"2026-10-01T13:45:00Z","v":27681,"vw":11.701388},{"c":11.68,"h":11.725,"l":11.6499,"n":235,"o":11.71,"t":"2026-10-01T14:00:00Z","v":100550,"vw":11.710387},{"c":11.71,"h":11.73,"l":11.685,"n":145,"o":11.69,"t":"2026-10-01T14:15:00Z","v":30470,"vw":11.705963},{"c":11.69,"h":11.74,"l":11.68,"n":163,"o":11.71,"t":"2026-10-01T14:30:00Z","v":31848,"vw":11.704351},{"c":11.67,"h":11.695,"l":11.615,"n":87,"o":11.69,"t":"2026-10-01T14:45:00Z","v":34986,"vw":11.643604},{"c":11.66,"h":11.68,"l":11.6,"n":84,"o":11.67,"t":"2026-10-01T15:00:00Z","v":12265,"vw":11.636794},{"c":11.665,"h":11.7059,"l":11.66,"n":99,"o":11.66,"t":"2026-10-01T15:15:00Z","v":59765,"vw":11.68173},{"c":11.62,"h":11.66,"l":11.61,"n":104,"o":11.66,"t":"2026-10-01T15:30:00Z","v":14231,"vw":11.62942},{"c":11.65,"h":11.675,"l":11.63,"n":131,"o":11.63,"t":"2026-10-01T15:45:00Z","v":19799,"vw":11.658786},{"c":11.66,"h":11.685,"l":11.65,"n":47,"o":11.65,"t":"2026-10-01T16:00:00Z","v":15237,"vw":11.659401},{"c":11.65,"h":11.68,"l":11.645,"n":53,"o":11.67,"t":"2026-10-01T16:15:00Z","v":8885,"vw":11.661144},{"c":11.6501,"h":11.72,"l":11.64,"n":87,"o":11.67,"t":"2026-10-01T16:30:00Z","v":23483,"vw":11.66834},{"c":11.625,"h":11.67,"l":11.61,"n":53,"o":11.66,"t":"2026-10-01T16:45:00Z","v":10859,"vw":11.634861},{"c":11.695,"h":11.695,"l":11.63,"n":72,"o":11.63,"t":"2026-10-01T17:00:00Z","v":13646,"vw":11.674179},{"c":11.78,"h":11.78,"l":11.69,"n":74,"o":11.69,"t":"2026-10-01T17:15:00Z","v":19158,"vw":11.728941},{"c":11.8001,"h":11.835,"l":11.75,"n":255,"o":11.79,"t":"2026-10-01T17:30:00Z","v":98623,"vw":11.802714},{"c":11.75,"h":11.82,"l":11.74,"n":95,"o":11.81,"t":"2026-10-01T17:45:00Z","v":29404,"vw":11.775182},{"c":11.77,"h":11.77,"l":11.73,"n":39,"o":11.74,"t":"2026-10-01T18:00:00Z","v":5224,"vw":11.744145},{"c":11.755,"h":11.7801,"l":11.75,"n":67,"o":11.77,"t":"2026-10-01T18:15:00Z","v":29616,"vw":11.767197},{"c":11.785,"h":11.83,"l":11.7599,"n":97,"o":11.7599,"t":"2026-10-01T18:30:00Z","v":24001,"vw":11.802666},{"c":11.755,"h":11.785,"l":11.73,"n":29,"o":11.785,"t":"2026-10-01T18:45:00Z","v":6123,"vw":11.760901},{"c":11.75,"h":11.78,"l":11.74,"n":40,"o":11.76,"t":"2026-10-01T19:00:00Z","v":18900,"vw":11.756695},{"c":11.68,"h":11.765,"l":11.68,"n":53,"o":11.765,"t":"2026-10-01T19:15:00Z","v":15320,"vw":11.732908},{"c":11.71,"h":11.71,"l":11.685,"n":40,"o":11.7,"t":"2026-10-01T19:30:00Z","v":8709,"vw":11.705683},{"c":11.73,"h":11.745,"l":11.71,"n":229,"o":11.72,"t":"2026-10-01T19:45:00Z","v":54247,"vw":11.733626},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-01T20:00:00Z","v":100,"vw":11.77},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-01T21:45:00Z","v":300,"vw":11.7},{"c":11.7026,"h":11.7026,"l":11.7026,"n":1,"o":11.7026,"t":"2026-10-01T22:45:00Z","v":740,"vw":11.7026},{"c":11.73,"h":11.7312,"l":11.73,"n":4,"o":11.73,"t":"2026-10-01T23:15:00Z","v":34880,"vw":11.730272},{"c":12.16,"h":12.27,"l":12,"n":26,"o":12.11,"t":"2026-10-02T08:00:00Z","v":2699,"vw":12.2396},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-02T08:15:00Z","v":105,"vw":12.21},{"c":12.15,"h":12.1726,"l":12.15,"n":2,"o":12.1726,"t":"2026-10-02T10:45:00Z","v":300,"vw":12.157533},{"c":12.1445,"h":12.1445,"l":12.1445,"n":9,"o":12.1445,"t":"2026-10-02T11:00:00Z","v":992,"vw":12.1445},{"c":12.15,"h":12.1699,"l":12.15,"n":3,"o":12.1699,"t":"2026-10-02T11:15:00Z","v":5510,"vw":12.151809},{"c":12.11,"h":12.141,"l":12.0903,"n":5,"o":12.141,"t":"2026-10-02T11:45:00Z","v":1200,"vw":12.121275},{"c":12.1,"h":12.134,"l":12.07,"n":18,"o":12.1314,"t":"2026-10-02T12:00:00Z","v":1406,"vw":12.10349},{"c":12.1291,"h":12.14,"l":12.1,"n":5,"o":12.12,"t":"2026-10-02T12:15:00Z","v":6651,"vw":12.127895},{"c":12.1587,"h":12.24,"l":12.15,"n":39,"o":12.16,"t":"2026-10-02T12:30:00Z","v":18097,"vw":12.157235},{"c":12.17,"h":12.17,"l":12.12,"n":7,"o":12.12,"t":"2026-10-02T12:45:00Z","v":2024,"vw":12.153461},{"c":12.189,"h":12.189,"l":12.18,"n":10,"o":12.1831,"t":"2026-10-02T13:00:00Z","v":5899,"vw":12.181918},{"c":12.15,"h":12.17,"l":12.15,"n":7,"o":12.1503,"t":"2026-10-02T13:15:00Z","v":1117,"vw":12.160728},{"c":12.22,"h":12.26,"l":12.14,"n":639,"o":12.14,"t":"2026-10-02T13:30:00Z","v":198049,"vw":12.216552},{"c":12.13,"h":12.225,"l":12.125,"n":219,"o":12.21,"t":"2026-10-02T13:45:00Z","v":82005,"vw":12.168833},{"c":12.11,"h":12.1601,"l":12.095,"n":111,"o":12.13,"t":"2026-10-02T14:00:00Z","v":26737,"vw":12.126423},{"c":12.095,"h":12.14,"l":12.085,"n":105,"o":12.0902,"t":"2026-10-02T14:15:00Z","v":18276,"vw":12.118647},{"c":12.06,"h":12.09,"l":12.025,"n":118,"o":12.0801,"t":"2026-10-02T14:30:00Z","v":33712,"vw":12.061825},{"c":11.98,"h":12.0768,"l":11.93,"n":90,"o":12.055,"t":"2026-10-02T14:45:00Z","v":17887,"vw":11.997368},{"c":11.93,"h":11.99,"l":11.885,"n":119,"o":11.9851,"t":"2026-10-02T15:00:00Z","v":33751,"vw":11.923281},{"c":11.925,"h":11.95,"l":11.89,"n":73,"o":11.95,"t":"2026-10-02T15:15:00Z","v":54625,"vw":11.923626},{"c":11.9103,"h":11.94,"l":11.9,"n":268,"o":11.93,"t":"2026-10-02T15:30:00Z","v":84779,"vw":11.927007},{"c":11.92,"h":11.95,"l":11.9,"n":274,"o":11.91,"t":"2026-10-02T15:45:00Z","v":79620,"vw":11.928268},{"c":11.92,"h":11.9499,"l":11.9,"n":80,"o":11.92,"t":"2026-10-02T16:00:00Z","v":16428,"vw":11.922818},{"c":11.92,"h":11.955,"l":11.9108,"n":46,"o":11.93,"t":"2026-10-02T16:15:00Z","v":16110,"vw":11.925356},{"c":11.8997,"h":11.915,"l":11.87,"n":99,"o":11.915,"t":"2026-10-02T16:30:00Z","v":15739,"vw":11.891232},{"c":11.92,"h":11.935,"l":11.91,"n":37,"o":11.91,"t":"2026-10-02T16:45:00Z","v":5542,"vw":11.919014},{"c":11.9,"h":11.93,"l":11.9,"n":18,"o":11.915,"t":"2026-10-02T17:00:00Z","v":4078,"vw":11.918739},{"c":11.8899,"h":11.915,"l":11.87,"n":61,"o":11.885,"t":"2026-10-02T17:15:00Z","v":15236,"vw":11.882035},{"c":11.85,"h":11.894,"l":11.85,"n":32,"o":11.88,"t":"2026-10-02T17:30:00Z","v":4098,"vw":11.880404},{"c":11.89,"h":11.89,"l":11.835,"n":359,"o":11.8501,"t":"2026-10-02T17:45:00Z","v":149207,"vw":11.847538},{"c":11.8945,"h":11.9,"l":11.88,"n":34,"o":11.9,"t":"2026-10-02T18:00:00Z","v":4894,"vw":11.888753},{"c":11.81,"h":11.89,"l":11.8097,"n":34,"o":11.89,"t":"2026-10-02T18:15:00Z","v":7603,"vw":11.840677},{"c":11.68,"h":11.8,"l":11.64,"n":345,"o":11.8,"t":"2026-10-02T18:30:00Z","v":153041,"vw":11.675801},{"c":11.72,"h":11.73,"l":11.65,"n":96,"o":11.6723,"t":"2026-10-02T18:45:00Z","v":13700,"vw":11.68353},{"c":11.7,"h":11.765,"l":11.7,"n":56,"o":11.73,"t":"2026-10-02T19:00:00Z","v":8788,"vw":11.730688},{"c":11.7001,"h":11.71,"l":11.66,"n":44,"o":11.68,"t":"2026-10-02T19:15:00Z","v":8585,"vw":11.682295},{"c":11.72,"h":11.73,"l":11.71,"n":82,"o":11.71,"t":"2026-10-02T19:30:00Z","v":27222,"vw":11.725566},{"c":11.72,"h":11.74,"l":11.7,"n":358,"o":11.73,"t":"2026-10-02T19:45:00Z","v":113772,"vw":11.716675},{"c":11.74,"h":11.74,"l":11.72,"n":8,"o":11.72,"t":"2026-10-02T20:00:00Z","v":2980,"vw":11.731761},{"c":11.68,"h":11.73,"l":11.65,"n":7,"o":11.73,"t":"2026-10-02T20:15:00Z","v":2480,"vw":11.709887},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-02T21:45:00Z","v":190,"vw":11.71},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-02T23:00:00Z","v":405,"vw":11.76},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-02T23:15:00Z","v":200,"vw":11.7},{"c":11.98,"h":12.01,"l":11.98,"n":2,"o":12.01,"t":"2026-10-05T08:00:00Z","v":200,"vw":11.995},{"c":12.08,"h":12.08,"l":12.08,"n":13,"o":12.08,"t":"2026-10-05T08:15:00Z","v":500,"vw":12.08},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-05T08:45:00Z","v":100,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-05T09:00:00Z","v":100,"vw":12.07},{"c":11.9324,"h":11.9324,"l":11.9324,"n":1,"o":11.9324,"t":"2026-10-05T10:45:00Z","v":102,"vw":11.9324},{"c":12,"h":12.01,"l":12,"n":7,"o":12.01,"t":"2026-10-05T11:30:00Z","v":1716,"vw":12.007698},{"c":12.0298,"h":12.03,"l":12,"n":13,"o":12,"t":"2026-10-05T11:45:00Z","v":2580,"vw":12.010881},{"c":11.9929,"h":12,"l":11.9929,"n":3,"o":12,"t":"2026-10-05T12:00:00Z","v":607,"vw":11.998433},{"c":11.9838,"h":11.9838,"l":11.9838,"n":1,"o":11.9838,"t":"2026-10-05T12:15:00Z","v":1000,"vw":11.9838},{"c":11.9562,"h":11.9562,"l":11.9562,"n":1,"o":11.9562,"t":"2026-10-05T12:30:00Z","v":1000,"vw":11.9562},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-05T12:45:00Z","v":1100,"vw":11.95},{"c":11.979,"h":11.979,"l":11.94,"n":4,"o":11.95,"t":"2026-10-05T13:00:00Z","v":1650,"vw":11.958576},{"c":11.965,"h":11.98,"l":11.94,"n":225,"o":11.98,"t":"2026-10-05T13:30:00Z","v":155257,"vw":11.959173},{"c":12,"h":12.01,"l":11.95,"n":158,"o":11.96,"t":"2026-10-05T13:45:00Z","v":30541,"vw":11.972568},{"c":12.02,"h":12.035,"l":11.98,"n":95,"o":11.99,"t":"2026-10-05T14:00:00Z","v":14560,"vw":12.01757},{"c":11.95,"h":12.035,"l":11.95,"n":87,"o":12.025,"t":"2026-10-05T14:15:00Z","v":14298,"vw":11.975583},{"c":11.895,"h":11.94,"l":11.8501,"n":101,"o":11.94,"t":"2026-10-05T14:30:00Z","v":17126,"vw":11.885707},{"c":11.86,"h":11.8863,"l":11.85,"n":68,"o":11.8863,"t":"2026-10-05T14:45:00Z","v":8603,"vw":11.86848},{"c":11.875,"h":11.88,"l":11.85,"n":62,"o":11.8665,"t":"2026-10-05T15:00:00Z","v":19523,"vw":11.873032},{"c":11.88,"h":11.8875,"l":11.86,"n":61,"o":11.865,"t":"2026-10-05T15:15:00Z","v":13029,"vw":11.870848},{"c":11.85,"h":11.875,"l":11.83,"n":167,"o":11.875,"t":"2026-10-05T15:30:00Z","v":48161,"vw":11.842002},{"c":11.835,"h":11.86,"l":11.8316,"n":56,"o":11.855,"t":"2026-10-05T15:45:00Z","v":11739,"vw":11.841121},{"c":11.86,"h":11.86,"l":11.825,"n":62,"o":11.845,"t":"2026-10-05T16:00:00Z","v":11821,"vw":11.84514},{"c":11.815,"h":11.85,"l":11.805,"n":105,"o":11.85,"t":"2026-10-05T16:15:00Z","v":32853,"vw":11.828284},{"c":11.835,"h":11.845,"l":11.81,"n":41,"o":11.81,"t":"2026-10-05T16:30:00Z","v":5657,"vw":11.830076},{"c":11.87,"h":11.87,"l":11.835,"n":61,"o":11.835,"t":"2026-10-05T16:45:00Z","v":40804,"vw":11.86445},{"c":11.865,"h":11.865,"l":11.845,"n":35,"o":11.86,"t":"2026-10-05T17:00:00Z","v":9893,"vw":11.856193},{"c":11.895,"h":11.895,"l":11.875,"n":54,"o":11.879,"t":"2026-10-05T17:15:00Z","v":31955,"vw":11.884833},{"c":11.885,"h":11.9014,"l":11.885,"n":109,"o":11.895,"t":"2026-10-05T17:30:00Z","v":314859,"vw":11.892095},{"c":11.905,"h":11.905,"l":11.885,"n":58,"o":11.89,"t":"2026-10-05T17:45:00Z","v":10502,"vw":11.891567},{"c":11.9,"h":11.925,"l":11.895,"n":46,"o":11.91,"t":"2026-10-05T18:00:00Z","v":27740,"vw":11.909908},{"c":11.91,"h":11.9199,"l":11.905,"n":17,"o":11.9199,"t":"2026-10-05T18:15:00Z","v":2515,"vw":11.909365},{"c":11.915,"h":11.925,"l":11.9,"n":52,"o":11.91,"t":"2026-10-05T18:30:00Z","v":39635,"vw":11.915337},{"c":11.93,"h":11.93,"l":11.905,"n":19,"o":11.91,"t":"2026-10-05T18:45:00Z","v":4727,"vw":11.918865},{"c":11.93,"h":11.93,"l":11.91,"n":17,"o":11.9268,"t":"2026-10-05T19:00:00Z","v":1394,"vw":11.919733},{"c":11.93,"h":11.95,"l":11.9299,"n":71,"o":11.935,"t":"2026-10-05T19:15:00Z","v":31070,"vw":11.9434},{"c":11.925,"h":11.93,"l":11.915,"n":35,"o":11.93,"t":"2026-10-05T19:30:00Z","v":9904,"vw":11.918594},{"c":11.93,"h":11.94,"l":11.915,"n":138,"o":11.915,"t":"2026-10-05T19:45:00Z","v":34223,"vw":11.927708},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-05T20:00:00Z","v":794,"vw":11.93},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-05T20:45:00Z","v":250,"vw":11.97},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-05T21:15:00Z","v":260,"vw":11.93},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-05T22:00:00Z","v":250,"vw":12.05},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-06T08:00:00Z","v":940,"vw":11.85},{"c":11.88,"h":11.88,"l":11.87,"n":30,"o":11.87,"t":"2026-10-06T09:45:00Z","v":4638,"vw":11.873093},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-06T10:00:00Z","v":639,"vw":11.86},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-06T10:15:00Z","v":101,"vw":11.9},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-06T11:00:00Z","v":100,"vw":11.97},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-06T12:00:00Z","v":950,"vw":11.98},{"c":11.93,"h":11.98,"l":11.93,"n":5,"o":11.98,"t":"2026-10-06T12:15:00Z","v":5797,"vw":11.95931},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-06T12:30:00Z","v":110,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-06T13:00:00Z","v":950,"vw":11.94},{"c":12,"h":12.015,"l":11.93,"n":135,"o":11.931,"t":"2026-10-06T13:30:00Z","v":44505,"vw":11.980467},{"c":12,"h":12.035,"l":12,"n":123,"o":12.01,"t":"2026-10-06T13:45:00Z","v":38463,"vw":12.023195},{"c":12.015,"h":12.02,"l":11.98,"n":152,"o":12.01,"t":"2026-10-06T14:00:00Z","v":47688,"vw":11.991547},{"c":12,"h":12.03,"l":11.98,"n":69,"o":12.0101,"t":"2026-10-06T14:15:00Z","v":9139,"vw":12.00798},{"c":12.06,"h":12.075,"l":12.01,"n":83,"o":12.01,"t":"2026-10-06T14:30:00Z","v":15708,"vw":12.056245},{"c":12.09,"h":12.09,"l":12.05,"n":305,"o":12.06,"t":"2026-10-06T14:45:00Z","v":99250,"vw":12.076954},{"c":12.095,"h":12.11,"l":12.085,"n":97,"o":12.1,"t":"2026-10-06T15:00:00Z","v":18654,"vw":12.100579},{"c":12.06,"h":12.11,"l":12.06,"n":124,"o":12.1,"t":"2026-10-06T15:15:00Z","v":39784,"vw":12.086913},{"c":12.03,"h":12.065,"l":12.03,"n":59,"o":12.05,"t":"2026-10-06T15:30:00Z","v":7762,"vw":12.046214},{"c":11.96,"h":12.02,"l":11.96,"n":202,"o":12.02,"t":"2026-10-06T15:45:00Z","v":152180,"vw":11.969554},{"c":12.02,"h":12.02,"l":11.955,"n":267,"o":11.965,"t":"2026-10-06T16:00:00Z","v":104176,"vw":11.971732},{"c":11.98,"h":12.02,"l":11.98,"n":91,"o":12.015,"t":"2026-10-06T16:15:00Z","v":84548,"vw":11.991997},{"c":11.96,"h":11.965,"l":11.935,"n":207,"o":11.96,"t":"2026-10-06T16:30:00Z","v":116531,"vw":11.946929},{"c":11.94,"h":11.96,"l":11.94,"n":46,"o":11.955,"t":"2026-10-06T16:45:00Z","v":7770,"vw":11.953557},{"c":11.93,"h":11.955,"l":11.9212,"n":74,"o":11.94,"t":"2026-10-06T17:00:00Z","v":6122,"vw":11.938089},{"c":11.95,"h":11.95,"l":11.92,"n":113,"o":11.94,"t":"2026-10-06T17:15:00Z","v":73875,"vw":11.924391},{"c":11.955,"h":11.965,"l":11.935,"n":25,"o":11.935,"t":"2026-10-06T17:30:00Z","v":9536,"vw":11.95036},{"c":11.995,"h":12,"l":11.95,"n":54,"o":11.95,"t":"2026-10-06T17:45:00Z","v":25912,"vw":11.994895},{"c":12.03,"h":12.0401,"l":12,"n":147,"o":12,"t":"2026-10-06T18:00:00Z","v":111250,"vw":12.023021},{"c":12.015,"h":12.03,"l":12,"n":49,"o":12.03,"t":"2026-10-06T18:15:00Z","v":20304,"vw":12.014491},{"c":12.0199,"h":12.02,"l":11.99,"n":20,"o":12,"t":"2026-10-06T18:30:00Z","v":5774,"vw":12.000709},{"c":11.99,"h":12.0151,"l":11.98,"n":203,"o":12.01,"t":"2026-10-06T18:45:00Z","v":176549,"vw":11.988101},{"c":11.97,"h":11.995,"l":11.97,"n":161,"o":11.995,"t":"2026-10-06T19:00:00Z","v":71030,"vw":11.987042},{"c":11.958,"h":11.98,"l":11.945,"n":41,"o":11.98,"t":"2026-10-06T19:15:00Z","v":8042,"vw":11.964233},{"c":11.96,"h":11.9799,"l":11.95,"n":60,"o":11.96,"t":"2026-10-06T19:30:00Z","v":20654,"vw":11.966125},{"c":11.99,"h":11.99,"l":11.96,"n":135,"o":11.96,"t":"2026-10-06T19:45:00Z","v":21271,"vw":11.983751},{"c":12,"h":12,"l":11.98,"n":7,"o":11.98,"t":"2026-10-06T20:00:00Z","v":1580,"vw":11.98127},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-06T20:15:00Z","v":100,"vw":12.01},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-06T20:45:00Z","v":1500,"vw":12},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-06T22:30:00Z","v":100,"vw":12.1},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-06T23:00:00Z","v":125,"vw":11.93},{"c":11.77,"h":11.87,"l":11.75,"n":5,"o":11.75,"t":"2026-10-07T08:00:00Z","v":1153,"vw":11.838157},{"c":11.71,"h":11.71,"l":11.7,"n":2,"o":11.7,"t":"2026-10-07T09:30:00Z","v":400,"vw":11.7075},{"c":11.67,"h":11.6751,"l":11.67,"n":2,"o":11.6751,"t":"2026-10-07T09:45:00Z","v":241,"vw":11.672984},{"c":11.6,"h":11.65,"l":11.6,"n":3,"o":11.65,"t":"2026-10-07T10:00:00Z","v":470,"vw":11.637234},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-07T10:15:00Z","v":426,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-07T10:30:00Z","v":1500,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-07T10:45:00Z","v":120,"vw":11.67},{"c":11.7038,"h":11.709,"l":11.66,"n":9,"o":11.709,"t":"2026-10-07T11:00:00Z","v":4332,"vw":11.694961},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-07T11:15:00Z","v":500,"vw":11.66},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-07T11:30:00Z","v":101,"vw":11.63},{"c":11.64,"h":11.64,"l":11.6196,"n":2,"o":11.6196,"t":"2026-10-07T11:45:00Z","v":200,"vw":11.6298},{"c":11.6287,"h":11.6287,"l":11.53,"n":9,"o":11.56,"t":"2026-10-07T12:15:00Z","v":1522,"vw":11.54658},{"c":11.5326,"h":11.5461,"l":11.53,"n":4,"o":11.532,"t":"2026-10-07T12:30:00Z","v":583,"vw":11.537969},{"c":11.55,"h":11.5992,"l":11.52,"n":9,"o":11.5992,"t":"2026-10-07T12:45:00Z","v":5750,"vw":11.557704},{"c":11.53,"h":11.5411,"l":11.52,"n":5,"o":11.52,"t":"2026-10-07T13:15:00Z","v":1400,"vw":11.533729},{"c":11.485,"h":11.55,"l":11.47,"n":217,"o":11.53,"t":"2026-10-07T13:30:00Z","v":58448,"vw":11.512593},{"c":11.53,"h":11.559,"l":11.46,"n":170,"o":11.495,"t":"2026-10-07T13:45:00Z","v":72116,"vw":11.533337},{"c":11.5121,"h":11.5399,"l":11.51,"n":72,"o":11.53,"t":"2026-10-07T14:00:00Z","v":17009,"vw":11.522433},{"c":11.495,"h":11.53,"l":11.48,"n":388,"o":11.505,"t":"2026-10-07T14:15:00Z","v":187143,"vw":11.504583},{"c":11.49,"h":11.5199,"l":11.48,"n":563,"o":11.4979,"t":"2026-10-07T14:30:00Z","v":235043,"vw":11.500183},{"c":11.494,"h":11.5076,"l":11.49,"n":258,"o":11.495,"t":"2026-10-07T14:45:00Z","v":67577,"vw":11.497364},{"c":11.515,"h":11.525,"l":11.47,"n":365,"o":11.49,"t":"2026-10-07T15:00:00Z","v":127496,"vw":11.503066},{"c":11.52,"h":11.539,"l":11.5,"n":170,"o":11.51,"t":"2026-10-07T15:15:00Z","v":81316,"vw":11.517364},{"c":11.565,"h":11.57,"l":11.52,"n":163,"o":11.52,"t":"2026-10-07T15:30:00Z","v":73458,"vw":11.55487},{"c":11.59,"h":11.59,"l":11.565,"n":144,"o":11.565,"t":"2026-10-07T15:45:00Z","v":46597,"vw":11.580004},{"c":11.595,"h":11.63,"l":11.57,"n":123,"o":11.58,"t":"2026-10-07T16:00:00Z","v":38975,"vw":11.611425},{"c":11.61,"h":11.6299,"l":11.595,"n":168,"o":11.599,"t":"2026-10-07T16:15:00Z","v":26365,"vw":11.609944},{"c":11.58,"h":11.635,"l":11.575,"n":207,"o":11.61,"t":"2026-10-07T16:30:00Z","v":35541,"vw":11.61215},{"c":11.59,"h":11.6,"l":11.58,"n":32,"o":11.5999,"t":"2026-10-07T16:45:00Z","v":10716,"vw":11.594084},{"c":11.61,"h":11.625,"l":11.59,"n":102,"o":11.59,"t":"2026-10-07T17:00:00Z","v":41593,"vw":11.611205},{"c":11.535,"h":11.615,"l":11.535,"n":140,"o":11.615,"t":"2026-10-07T17:15:00Z","v":44853,"vw":11.576442},{"c":11.52,"h":11.5551,"l":11.52,"n":251,"o":11.54,"t":"2026-10-07T17:30:00Z","v":105145,"vw":11.540093},{"c":11.5382,"h":11.545,"l":11.51,"n":182,"o":11.51,"t":"2026-10-07T17:45:00Z","v":118311,"vw":11.530244},{"c":11.58,"h":11.61,"l":11.535,"n":118,"o":11.54,"t":"2026-10-07T18:00:00Z","v":41502,"vw":11.574866},{"c":11.56,"h":11.58,"l":11.5418,"n":151,"o":11.58,"t":"2026-10-07T18:15:00Z","v":49669,"vw":11.557215},{"c":11.5439,"h":11.57,"l":11.535,"n":58,"o":11.57,"t":"2026-10-07T18:30:00Z","v":24920,"vw":11.543294},{"c":11.52,"h":11.5403,"l":11.52,"n":59,"o":11.53,"t":"2026-10-07T18:45:00Z","v":27478,"vw":11.534381},{"c":11.5118,"h":11.53,"l":11.51,"n":104,"o":11.52,"t":"2026-10-07T19:00:00Z","v":35281,"vw":11.521598},{"c":11.52,"h":11.545,"l":11.515,"n":271,"o":11.52,"t":"2026-10-07T19:15:00Z","v":80799,"vw":11.529274},{"c":11.505,"h":11.529,"l":11.495,"n":209,"o":11.52,"t":"2026-10-07T19:30:00Z","v":50778,"vw":11.504578},{"c":11.5,"h":11.51,"l":11.485,"n":272,"o":11.5,"t":"2026-10-07T19:45:00Z","v":111114,"vw":11.49685},{"c":11.5331,"h":11.5331,"l":11.49,"n":15,"o":11.49,"t":"2026-10-07T20:00:00Z","v":2210,"vw":11.512766},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-07T20:15:00Z","v":349,"vw":11.55},{"c":11.72,"h":11.72,"l":11.51,"n":2,"o":11.51,"t":"2026-10-07T20:30:00Z","v":703,"vw":11.599616},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-07T20:45:00Z","v":200,"vw":11.72},{"c":11.56,"h":11.56,"l":11.55,"n":7,"o":11.55,"t":"2026-10-07T21:00:00Z","v":800,"vw":11.552564},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-07T21:30:00Z","v":250,"vw":11.5},{"c":11.47,"h":11.49,"l":11.47,"n":3,"o":11.49,"t":"2026-10-07T21:45:00Z","v":746,"vw":11.487143},{"c":11.55,"h":11.55,"l":11.53,"n":3,"o":11.53,"t":"2026-10-07T23:30:00Z","v":2546,"vw":11.53868},{"c":11.43,"h":11.47,"l":11.42,"n":18,"o":11.45,"t":"2026-10-08T08:00:00Z","v":2662,"vw":11.441371},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-08T08:30:00Z","v":222,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-08T08:45:00Z","v":505,"vw":11.4},{"c":11.36,"h":11.37,"l":11.36,"n":16,"o":11.37,"t":"2026-10-08T10:30:00Z","v":2198,"vw":11.362331},{"c":11.27,"h":11.35,"l":11.27,"n":11,"o":11.35,"t":"2026-10-08T11:00:00Z","v":7609,"vw":11.27979},{"c":11.2731,"h":11.2831,"l":11.25,"n":9,"o":11.2632,"t":"2026-10-08T11:15:00Z","v":3897,"vw":11.266805},{"c":11.26,"h":11.2737,"l":11.2515,"n":15,"o":11.2737,"t":"2026-10-08T11:30:00Z","v":3000,"vw":11.26565},{"c":11.2403,"h":11.27,"l":11.2403,"n":10,"o":11.254,"t":"2026-10-08T11:45:00Z","v":4870,"vw":11.256371},{"c":11.22,"h":11.22,"l":11.2,"n":9,"o":11.2,"t":"2026-10-08T12:00:00Z","v":272,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-08T12:15:00Z","v":1001,"vw":11.22},{"c":11.2,"h":11.2,"l":11.18,"n":21,"o":11.1895,"t":"2026-10-08T12:30:00Z","v":28904,"vw":11.198603},{"c":11.161,"h":11.19,"l":11.14,"n":15,"o":11.19,"t":"2026-10-08T12:45:00Z","v":28973,"vw":11.169152},{"c":11.14,"h":11.17,"l":11.1161,"n":22,"o":11.17,"t":"2026-10-08T13:00:00Z","v":45370,"vw":11.132122},{"c":11.16,"h":11.198,"l":11.159,"n":26,"o":11.18,"t":"2026-10-08T13:15:00Z","v":10123,"vw":11.175454},{"c":11.085,"h":11.165,"l":11.035,"n":391,"o":11.14,"t":"2026-10-08T13:30:00Z","v":98886,"vw":11.099397},{"c":11.15,"h":11.16,"l":11.06,"n":216,"o":11.085,"t":"2026-10-08T13:45:00Z","v":52411,"vw":11.101385},{"c":11.18,"h":11.185,"l":11.135,"n":167,"o":11.145,"t":"2026-10-08T14:00:00Z","v":36740,"vw":11.156642},{"c":11.18,"h":11.1901,"l":11.15,"n":95,"o":11.165,"t":"2026-10-08T14:15:00Z","v":17906,"vw":11.17363},{"c":11.1399,"h":11.185,"l":11.1318,"n":254,"o":11.185,"t":"2026-10-08T14:30:00Z","v":85948,"vw":11.157647},{"c":11.17,"h":11.18,"l":11.14,"n":143,"o":11.14,"t":"2026-10-08T14:45:00Z","v":28083,"vw":11.157349},{"c":11.02,"h":11.17,"l":11.0105,"n":328,"o":11.169,"t":"2026-10-08T15:00:00Z","v":132590,"vw":11.097708},{"c":10.79,"h":11.03,"l":10.79,"n":629,"o":11.0101,"t":"2026-10-08T15:15:00Z","v":218352,"vw":10.903884},{"c":10.83,"h":10.85,"l":10.73,"n":468,"o":10.8,"t":"2026-10-08T15:30:00Z","v":217233,"vw":10.806202},{"c":10.7623,"h":10.875,"l":10.76,"n":212,"o":10.83,"t":"2026-10-08T15:45:00Z","v":61038,"vw":10.808883},{"c":10.73,"h":10.798,"l":10.71,"n":370,"o":10.77,"t":"2026-10-08T16:00:00Z","v":132432,"vw":10.748261},{"c":10.785,"h":10.825,"l":10.715,"n":316,"o":10.73,"t":"2026-10-08T16:15:00Z","v":130885,"vw":10.783934},{"c":10.77,"h":10.81,"l":10.7599,"n":125,"o":10.785,"t":"2026-10-08T16:30:00Z","v":56132,"vw":10.780416},{"c":10.68,"h":10.7918,"l":10.68,"n":210,"o":10.785,"t":"2026-10-08T16:45:00Z","v":62697,"vw":10.719853},{"c":10.69,"h":10.69,"l":10.64,"n":257,"o":10.665,"t":"2026-10-08T17:00:00Z","v":117037,"vw":10.665598},{"c":10.57,"h":10.685,"l":10.4818,"n":387,"o":10.685,"t":"2026-10-08T17:15:00Z","v":130692,"vw":10.568347},{"c":10.5851,"h":10.61,"l":10.565,"n":152,"o":10.58,"t":"2026-10-08T17:30:00Z","v":50954,"vw":10.583586},{"c":10.5401,"h":10.56,"l":10.5,"n":106,"o":10.56,"t":"2026-10-08T17:45:00Z","v":86065,"vw":10.527929},{"c":10.56,"h":10.59,"l":10.5101,"n":123,"o":10.555,"t":"2026-10-08T18:00:00Z","v":43229,"vw":10.551902},{"c":10.7099,"h":10.725,"l":10.5501,"n":128,"o":10.5501,"t":"2026-10-08T18:15:00Z","v":40400,"vw":10.667388},{"c":10.71,"h":10.715,"l":10.67,"n":77,"o":10.69,"t":"2026-10-08T18:30:00Z","v":24694,"vw":10.699765},{"c":10.72,"h":10.73,"l":10.69,"n":61,"o":10.71,"t":"2026-10-08T18:45:00Z","v":15050,"vw":10.71664},{"c":10.765,"h":10.785,"l":10.72,"n":114,"o":10.72,"t":"2026-10-08T19:00:00Z","v":50250,"vw":10.763739},{"c":10.8,"h":10.815,"l":10.765,"n":125,"o":10.77,"t":"2026-10-08T19:15:00Z","v":52295,"vw":10.792543},{"c":10.8177,"h":10.85,"l":10.8018,"n":218,"o":10.8095,"t":"2026-10-08T19:30:00Z","v":69569,"vw":10.82825},{"c":10.84,"h":10.845,"l":10.8082,"n":258,"o":10.81,"t":"2026-10-08T19:45:00Z","v":103283,"vw":10.830038},{"c":10.8669,"h":10.8669,"l":10.835,"n":19,"o":10.84,"t":"2026-10-08T20:00:00Z","v":5731,"vw":10.843624},{"c":10.85,"h":10.8502,"l":10.84,"n":10,"o":10.8502,"t":"2026-10-08T20:15:00Z","v":1742,"vw":10.849402},{"c":10.8907,"h":10.8907,"l":10.8497,"n":16,"o":10.8497,"t":"2026-10-08T20:30:00Z","v":2834,"vw":10.854636},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-08T20:45:00Z","v":240,"vw":10.87},{"c":10.86,"h":10.9,"l":10.86,"n":9,"o":10.9,"t":"2026-10-08T21:00:00Z","v":950,"vw":10.878065},{"c":10.98,"h":10.98,"l":10.97,"n":6,"o":10.97,"t":"2026-10-08T21:45:00Z","v":2451,"vw":10.973333},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-08T22:00:00Z","v":300,"vw":10.99},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-08T22:15:00Z","v":7391,"vw":11},{"c":10.95,"h":10.97,"l":10.95,"n":3,"o":10.97,"t":"2026-10-08T22:45:00Z","v":2900,"vw":10.963793},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-08T23:00:00Z","v":101,"vw":10.94},{"c":10.9401,"h":10.9401,"l":10.94,"n":2,"o":10.94,"t":"2026-10-08T23:15:00Z","v":1200,"vw":10.94005},{"c":10.89,"h":10.93,"l":10.89,"n":4,"o":10.93,"t":"2026-10-08T23:45:00Z","v":1883,"vw":10.895426},{"c":10.97,"h":10.99,"l":10.97,"n":6,"o":10.99,"t":"2026-10-09T08:00:00Z","v":3355,"vw":10.988485},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-09T08:15:00Z","v":500,"vw":10.96},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-09T08:30:00Z","v":182,"vw":10.93},{"c":11,"h":11,"l":10.98,"n":5,"o":10.98,"t":"2026-10-09T08:45:00Z","v":1002,"vw":10.985015},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-09T09:00:00Z","v":200,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":5,"o":10.95,"t":"2026-10-09T10:15:00Z","v":1139,"vw":10.95},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-09T10:30:00Z","v":100,"vw":10.87},{"c":10.88,"h":10.88,"l":10.86,"n":2,"o":10.86,"t":"2026-10-09T10:45:00Z","v":450,"vw":10.871111},{"c":10.89,"h":10.8969,"l":10.89,"n":6,"o":10.89,"t":"2026-10-09T11:00:00Z","v":2929,"vw":10.892379},{"c":10.9,"h":10.9,"l":10.9,"n":12,"o":10.9,"t":"2026-10-09T11:15:00Z","v":3246,"vw":10.9},{"c":11,"h":11.01,"l":11,"n":5,"o":11.01,"t":"2026-10-09T11:30:00Z","v":1602,"vw":11.009375},{"c":11.0461,"h":11.1069,"l":11.0099,"n":18,"o":11.01,"t":"2026-10-09T11:45:00Z","v":6134,"vw":11.043442},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-09T12:00:00Z","v":620,"vw":11.04},{"c":10.9796,"h":10.99,"l":10.96,"n":6,"o":10.97,"t":"2026-10-09T12:30:00Z","v":905,"vw":10.979955},{"c":10.9696,"h":10.9696,"l":10.96,"n":2,"o":10.96,"t":"2026-10-09T12:45:00Z","v":500,"vw":10.96192},{"c":10.9569,"h":10.96,"l":10.9569,"n":2,"o":10.96,"t":"2026-10-09T13:00:00Z","v":2382,"vw":10.95703},{"c":10.845,"h":10.95,"l":10.8231,"n":287,"o":10.95,"t":"2026-10-09T13:30:00Z","v":59482,"vw":10.867816},{"c":10.865,"h":10.9099,"l":10.84,"n":90,"o":10.845,"t":"2026-10-09T13:45:00Z","v":20753,"vw":10.876894},{"c":10.895,"h":10.91,"l":10.83,"n":96,"o":10.855,"t":"2026-10-09T14:00:00Z","v":19497,"vw":10.863031},{"c":10.95,"h":10.955,"l":10.89,"n":63,"o":10.89,"t":"2026-10-09T14:15:00Z","v":7442,"vw":10.929678},{"c":10.915,"h":10.98,"l":10.895,"n":87,"o":10.9575,"t":"2026-10-09T14:30:00Z","v":16696,"vw":10.933791},{"c":10.92,"h":10.94,"l":10.9001,"n":55,"o":10.93,"t":"2026-10-09T14:45:00Z","v":10096,"vw":10.921233},{"c":10.86,"h":10.91,"l":10.86,"n":45,"o":10.91,"t":"2026-10-09T15:00:00Z","v":5506,"vw":10.879182},{"c":10.8501,"h":10.88,"l":10.8401,"n":40,"o":10.86,"t":"2026-10-09T15:15:00Z","v":17064,"vw":10.856708},{"c":10.885,"h":10.89,"l":10.8401,"n":94,"o":10.8401,"t":"2026-10-09T15:30:00Z","v":43902,"vw":10.870209},{"c":10.885,"h":10.895,"l":10.8699,"n":66,"o":10.89,"t":"2026-10-09T15:45:00Z","v":17364,"vw":10.88415},{"c":10.905,"h":10.911,"l":10.855,"n":49,"o":10.88,"t":"2026-10-09T16:00:00Z","v":6803,"vw":10.891275},{"c":10.8625,"h":10.91,"l":10.855,"n":35,"o":10.9099,"t":"2026-10-09T16:15:00Z","v":6652,"vw":10.897818},{"c":10.865,"h":10.8801,"l":10.855,"n":50,"o":10.86,"t":"2026-10-09T16:30:00Z","v":15559,"vw":10.865054},{"c":10.88,"h":10.8882,"l":10.87,"n":38,"o":10.87,"t":"2026-10-09T16:45:00Z","v":7382,"vw":10.878189},{"c":10.86,"h":10.9,"l":10.86,"n":28,"o":10.89,"t":"2026-10-09T17:00:00Z","v":6969,"vw":10.870141},{"c":10.88,"h":10.89,"l":10.845,"n":76,"o":10.86,"t":"2026-10-09T17:15:00Z","v":29577,"vw":10.860488},{"c":10.8895,"h":10.89,"l":10.855,"n":35,"o":10.86,"t":"2026-10-09T17:30:00Z","v":8199,"vw":10.877436},{"c":10.894,"h":10.894,"l":10.865,"n":24,"o":10.87,"t":"2026-10-09T17:45:00Z","v":5399,"vw":10.883291},{"c":10.8901,"h":10.9001,"l":10.89,"n":38,"o":10.9,"t":"2026-10-09T18:00:00Z","v":9142,"vw":10.895579},{"c":10.865,"h":10.885,"l":10.865,"n":30,"o":10.88,"t":"2026-10-09T18:15:00Z","v":8089,"vw":10.878878},{"c":10.84,"h":10.86,"l":10.825,"n":34,"o":10.855,"t":"2026-10-09T18:30:00Z","v":9348,"vw":10.847631},{"c":10.8501,"h":10.89,"l":10.84,"n":83,"o":10.84,"t":"2026-10-09T18:45:00Z","v":20049,"vw":10.856936},{"c":10.8499,"h":10.8701,"l":10.8499,"n":22,"o":10.8577,"t":"2026-10-09T19:00:00Z","v":6932,"vw":10.857938},{"c":10.825,"h":10.845,"l":10.825,"n":22,"o":10.84,"t":"2026-10-09T19:15:00Z","v":5085,"vw":10.834822},{"c":10.805,"h":10.82,"l":10.79,"n":109,"o":10.82,"t":"2026-10-09T19:30:00Z","v":24683,"vw":10.803255},{"c":10.76,"h":10.795,"l":10.755,"n":186,"o":10.795,"t":"2026-10-09T19:45:00Z","v":70961,"vw":10.770484},{"c":10.76,"h":10.76,"l":10.76,"n":8,"o":10.76,"t":"2026-10-09T20:00:00Z","v":226,"vw":10.76},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-09T21:15:00Z","v":250,"vw":10.83},{"c":10.8,"h":10.83,"l":10.8,"n":7,"o":10.83,"t":"2026-10-09T23:45:00Z","v":1019,"vw":10.816424},{"c":11.14,"h":11.21,"l":11.1,"n":83,"o":11.18,"t":"2026-10-12T08:00:00Z","v":20598,"vw":11.131718},{"c":11.09,"h":11.09,"l":11.09,"n":3,"o":11.09,"t":"2026-10-12T08:15:00Z","v":363,"vw":11.09},{"c":11.08,"h":11.1,"l":11.08,"n":3,"o":11.1,"t":"2026-10-12T08:45:00Z","v":350,"vw":11.088571},{"c":11.08,"h":11.08,"l":11.08,"n":4,"o":11.08,"t":"2026-10-12T10:15:00Z","v":5561,"vw":11.08},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-12T10:45:00Z","v":4271,"vw":11.1},{"c":11.03,"h":11.07,"l":11.03,"n":11,"o":11.07,"t":"2026-10-12T11:00:00Z","v":3008,"vw":11.045914},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-12T11:15:00Z","v":1200,"vw":11.03},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-12T11:30:00Z","v":384,"vw":11},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-12T12:00:00Z","v":300,"vw":10.99},{"c":10.99,"h":11.0001,"l":10.98,"n":6,"o":11,"t":"2026-10-12T12:15:00Z","v":3050,"vw":10.990117},{"c":10.93,"h":10.9498,"l":10.93,"n":5,"o":10.94,"t":"2026-10-12T12:30:00Z","v":700,"vw":10.939971},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-12T13:15:00Z","v":200,"vw":10.92},{"c":10.9309,"h":10.945,"l":10.89,"n":153,"o":10.92,"t":"2026-10-12T13:30:00Z","v":32832,"vw":10.914057},{"c":10.9519,"h":10.98,"l":10.9203,"n":77,"o":10.93,"t":"2026-10-12T13:45:00Z","v":33579,"vw":10.944589},{"c":10.915,"h":10.97,"l":10.91,"n":98,"o":10.96,"t":"2026-10-12T14:00:00Z","v":23950,"vw":10.926529},{"c":10.8868,"h":10.92,"l":10.86,"n":103,"o":10.92,"t":"2026-10-12T14:15:00Z","v":23075,"vw":10.884385},{"c":10.795,"h":10.9051,"l":10.77,"n":398,"o":10.8886,"t":"2026-10-12T14:30:00Z","v":173823,"vw":10.811277},{"c":10.775,"h":10.795,"l":10.7301,"n":1026,"o":10.795,"t":"2026-10-12T14:45:00Z","v":557978,"vw":10.763494},{"c":10.8151,"h":10.82,"l":10.775,"n":313,"o":10.78,"t":"2026-10-12T15:00:00Z","v":170435,"vw":10.801137},{"c":10.805,"h":10.825,"l":10.795,"n":152,"o":10.815,"t":"2026-10-12T15:15:00Z","v":74285,"vw":10.813185},{"c":10.7999,"h":10.825,"l":10.79,"n":180,"o":10.8,"t":"2026-10-12T15:30:00Z","v":93674,"vw":10.806627},{"c":10.795,"h":10.805,"l":10.79,"n":113,"o":10.79,"t":"2026-10-12T15:45:00Z","v":52075,"vw":10.798986},{"c":10.805,"h":10.83,"l":10.79,"n":112,"o":10.79,"t":"2026-10-12T16:00:00Z","v":56325,"vw":10.808661},{"c":10.79,"h":10.82,"l":10.79,"n":80,"o":10.805,"t":"2026-10-12T16:15:00Z","v":45055,"vw":10.805623},{"c":10.765,"h":10.8002,"l":10.765,"n":71,"o":10.79,"t":"2026-10-12T16:30:00Z","v":26389,"vw":10.789398},{"c":10.685,"h":10.77,"l":10.6801,"n":92,"o":10.7601,"t":"2026-10-12T16:45:00Z","v":38107,"vw":10.730097},{"c":10.7,"h":10.71,"l":10.674,"n":73,"o":10.69,"t":"2026-10-12T17:00:00Z","v":21862,"vw":10.696752},{"c":10.645,"h":10.71,"l":10.645,"n":135,"o":10.71,"t":"2026-10-12T17:15:00Z","v":65520,"vw":10.672995},{"c":10.635,"h":10.665,"l":10.62,"n":96,"o":10.65,"t":"2026-10-12T17:30:00Z","v":22170,"vw":10.636976},{"c":10.68,"h":10.685,"l":10.64,"n":77,"o":10.645,"t":"2026-10-12T17:45:00Z","v":20759,"vw":10.667598},{"c":10.68,"h":10.685,"l":10.671,"n":49,"o":10.68,"t":"2026-10-12T18:00:00Z","v":10131,"vw":10.678149},{"c":10.6699,"h":10.67,"l":10.655,"n":128,"o":10.67,"t":"2026-10-12T18:15:00Z","v":29018,"vw":10.664479},{"c":10.675,"h":10.675,"l":10.655,"n":34,"o":10.6698,"t":"2026-10-12T18:30:00Z","v":9945,"vw":10.665362},{"c":10.655,"h":10.67,"l":10.65,"n":65,"o":10.67,"t":"2026-10-12T18:45:00Z","v":15682,"vw":10.657442},{"c":10.65,"h":10.67,"l":10.645,"n":119,"o":10.66,"t":"2026-10-12T19:00:00Z","v":72694,"vw":10.653982},{"c":10.716,"h":10.72,"l":10.645,"n":65,"o":10.645,"t":"2026-10-12T19:15:00Z","v":25289,"vw":10.694159},{"c":10.72,"h":10.7377,"l":10.71,"n":77,"o":10.72,"t":"2026-10-12T19:30:00Z","v":17033,"vw":10.726248},{"c":10.73,"h":10.74,"l":10.715,"n":186,"o":10.72,"t":"2026-10-12T19:45:00Z","v":59715,"vw":10.727797},{"c":10.77,"h":10.77,"l":10.7246,"n":9,"o":10.73,"t":"2026-10-12T20:00:00Z","v":5690,"vw":10.732592},{"c":10.7797,"h":10.78,"l":10.7797,"n":2,"o":10.78,"t":"2026-10-12T20:15:00Z","v":200,"vw":10.77985},{"c":10.65,"h":10.69,"l":10.65,"n":4,"o":10.69,"t":"2026-10-12T21:00:00Z","v":752,"vw":10.664362},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-12T21:45:00Z","v":1202,"vw":10.64},{"c":10.581,"h":10.62,"l":10.581,"n":10,"o":10.62,"t":"2026-10-12T22:30:00Z","v":824,"vw":10.592533},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-12T23:30:00Z","v":302,"vw":10.46},{"c":10.45,"h":10.48,"l":10.45,"n":4,"o":10.461,"t":"2026-10-12T23:45:00Z","v":2400,"vw":10.462083},{"c":10.78,"h":10.78,"l":10.66,"n":23,"o":10.74,"t":"2026-10-13T08:00:00Z","v":8947,"vw":10.748754},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-13T08:15:00Z","v":4100,"vw":10.79},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-13T08:45:00Z","v":200,"vw":10.69},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-13T10:00:00Z","v":200,"vw":10.63},{"c":10.55,"h":10.56,"l":10.53,"n":73,"o":10.55,"t":"2026-10-13T10:45:00Z","v":208985,"vw":10.537903},{"c":10.49,"h":10.54,"l":10.49,"n":27,"o":10.54,"t":"2026-10-13T11:00:00Z","v":63255,"vw":10.513728},{"c":10.64,"h":10.66,"l":10.49,"n":23,"o":10.49,"t":"2026-10-13T11:15:00Z","v":22178,"vw":10.616148},{"c":10.59,"h":10.59,"l":10.58,"n":2,"o":10.58,"t":"2026-10-13T11:30:00Z","v":1500,"vw":10.588333},{"c":10.4815,"h":10.4815,"l":10.48,"n":5,"o":10.48,"t":"2026-10-13T12:15:00Z","v":1300,"vw":10.480769},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-13T12:30:00Z","v":4100,"vw":10.55},{"c":10.56,"h":10.56,"l":10.54,"n":5,"o":10.54,"t":"2026-10-13T12:45:00Z","v":701,"vw":10.545714},{"c":10.585,"h":10.65,"l":10.545,"n":319,"o":10.59,"t":"2026-10-13T13:30:00Z","v":92059,"vw":10.587803},{"c":10.585,"h":10.615,"l":10.57,"n":148,"o":10.585,"t":"2026-10-13T13:45:00Z","v":29667,"vw":10.59589},{"c":10.69,"h":10.72,"l":10.58,"n":202,"o":10.58,"t":"2026-10-13T14:00:00Z","v":117999,"vw":10.653879},{"c":10.71,"h":10.75,"l":10.69,"n":104,"o":10.71,"t":"2026-10-13T14:15:00Z","v":15881,"vw":10.715752},{"c":10.7,"h":10.71,"l":10.66,"n":133,"o":10.71,"t":"2026-10-13T14:30:00Z","v":33544,"vw":10.692789},{"c":10.65,"h":10.72,"l":10.6498,"n":134,"o":10.69,"t":"2026-10-13T14:45:00Z","v":33858,"vw":10.693},{"c":10.68,"h":10.695,"l":10.645,"n":188,"o":10.655,"t":"2026-10-13T15:00:00Z","v":70539,"vw":10.665945},{"c":10.64,"h":10.69,"l":10.63,"n":168,"o":10.665,"t":"2026-10-13T15:15:00Z","v":56767,"vw":10.663507},{"c":10.5938,"h":10.6602,"l":10.585,"n":258,"o":10.645,"t":"2026-10-13T15:30:00Z","v":115932,"vw":10.620527},{"c":10.64,"h":10.64,"l":10.5701,"n":242,"o":10.596,"t":"2026-10-13T15:45:00Z","v":91579,"vw":10.605568},{"c":10.67,"h":10.695,"l":10.645,"n":87,"o":10.645,"t":"2026-10-13T16:00:00Z","v":25773,"vw":10.679018},{"c":10.68,"h":10.7,"l":10.675,"n":77,"o":10.675,"t":"2026-10-13T16:15:00Z","v":25864,"vw":10.68348},{"c":10.661,"h":10.685,"l":10.65,"n":51,"o":10.675,"t":"2026-10-13T16:30:00Z","v":14140,"vw":10.67192},{"c":10.67,"h":10.68,"l":10.66,"n":91,"o":10.665,"t":"2026-10-13T16:45:00Z","v":26736,"vw":10.669058},{"c":10.641,"h":10.6601,"l":10.6282,"n":98,"o":10.66,"t":"2026-10-13T17:00:00Z","v":46050,"vw":10.640974},{"c":10.65,"h":10.6651,"l":10.6398,"n":184,"o":10.65,"t":"2026-10-13T17:15:00Z","v":68974,"vw":10.65461},{"c":10.6498,"h":10.655,"l":10.635,"n":91,"o":10.64,"t":"2026-10-13T17:30:00Z","v":34024,"vw":10.64573},{"c":10.62,"h":10.651,"l":10.605,"n":94,"o":10.645,"t":"2026-10-13T17:45:00Z","v":28984,"vw":10.631619},{"c":10.67,"h":10.7,"l":10.6198,"n":87,"o":10.62,"t":"2026-10-13T18:00:00Z","v":26184,"vw":10.668405},{"c":10.67,"h":10.68,"l":10.655,"n":52,"o":10.67,"t":"2026-10-13T18:15:00Z","v":21089,"vw":10.664316},{"c":10.68,"h":10.68,"l":10.66,"n":35,"o":10.66,"t":"2026-10-13T18:30:00Z","v":9974,"vw":10.665659},{"c":10.69,"h":10.7,"l":10.68,"n":45,"o":10.68,"t":"2026-10-13T18:45:00Z","v":15471,"vw":10.68584},{"c":10.695,"h":10.725,"l":10.6882,"n":101,"o":10.6882,"t":"2026-10-13T19:00:00Z","v":42726,"vw":10.706828},{"c":10.675,"h":10.6923,"l":10.675,"n":159,"o":10.69,"t":"2026-10-13T19:15:00Z","v":43958,"vw":10.686541},{"c":10.645,"h":10.675,"l":10.645,"n":86,"o":10.665,"t":"2026-10-13T19:30:00Z","v":37782,"vw":10.653517},{"c":10.65,"h":10.66,"l":10.63,"n":210,"o":10.64,"t":"2026-10-13T19:45:00Z","v":43211,"vw":10.647293},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-13T20:00:00Z","v":685,"vw":10.65},{"c":10.66,"h":10.66,"l":10.65,"n":6,"o":10.65,"t":"2026-10-13T20:15:00Z","v":700,"vw":10.652857},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-13T20:30:00Z","v":200,"vw":10.65},{"c":10.64,"h":10.64,"l":10.63,"n":4,"o":10.63,"t":"2026-10-13T20:45:00Z","v":840,"vw":10.634286},{"c":10.6,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-10-13T21:15:00Z","v":1406,"vw":10.607924},{"c":10.5824,"h":10.6,"l":10.5824,"n":3,"o":10.6,"t":"2026-10-13T22:00:00Z","v":686,"vw":10.585333},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-13T23:45:00Z","v":2848,"vw":10.6},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-14T08:30:00Z","v":250,"vw":10.62},{"c":10.59,"h":10.6,"l":10.59,"n":2,"o":10.6,"t":"2026-10-14T09:15:00Z","v":200,"vw":10.595},{"c":10.579,"h":10.579,"l":10.579,"n":2,"o":10.579,"t":"2026-10-14T09:45:00Z","v":141,"vw":10.579},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-14T10:45:00Z","v":113,"vw":10.61},{"c":10.49,"h":10.63,"l":10.47,"n":23,"o":10.63,"t":"2026-10-14T12:30:00Z","v":6816,"vw":10.501056},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-10-14T12:45:00Z","v":140,"vw":10.48},{"c":10.41,"h":10.4431,"l":10.41,"n":6,"o":10.4431,"t":"2026-10-14T13:00:00Z","v":361,"vw":10.4299},{"c":10.38,"h":10.4,"l":10.38,"n":7,"o":10.4,"t":"2026-10-14T13:15:00Z","v":2297,"vw":10.384545},{"c":10.52,"h":10.535,"l":10.43,"n":217,"o":10.43,"t":"2026-10-14T13:30:00Z","v":100494,"vw":10.511418},{"c":10.41,"h":10.54,"l":10.41,"n":164,"o":10.52,"t":"2026-10-14T13:45:00Z","v":35650,"vw":10.479732},{"c":10.345,"h":10.41,"l":10.34,"n":196,"o":10.4,"t":"2026-10-14T14:00:00Z","v":35377,"vw":10.37185},{"c":10.32,"h":10.365,"l":10.31,"n":216,"o":10.34,"t":"2026-10-14T14:15:00Z","v":60721,"vw":10.348962},{"c":10.275,"h":10.33,"l":10.26,"n":174,"o":10.33,"t":"2026-10-14T14:30:00Z","v":37418,"vw":10.276664},{"c":10.33,"h":10.33,"l":10.2515,"n":111,"o":10.27,"t":"2026-10-14T14:45:00Z","v":37823,"vw":10.274221},{"c":10.3,"h":10.34,"l":10.27,"n":139,"o":10.34,"t":"2026-10-14T15:00:00Z","v":37432,"vw":10.305216},{"c":10.38,"h":10.385,"l":10.3,"n":111,"o":10.3,"t":"2026-10-14T15:15:00Z","v":25064,"vw":10.348583},{"c":10.335,"h":10.39,"l":10.325,"n":48,"o":10.39,"t":"2026-10-14T15:30:00Z","v":10157,"vw":10.363266},{"c":10.293,"h":10.35,"l":10.29,"n":70,"o":10.35,"t":"2026-10-14T15:45:00Z","v":12577,"vw":10.320346},{"c":10.305,"h":10.32,"l":10.285,"n":84,"o":10.295,"t":"2026-10-14T16:00:00Z","v":14024,"vw":10.303127},{"c":10.295,"h":10.32,"l":10.295,"n":62,"o":10.31,"t":"2026-10-14T16:15:00Z","v":7279,"vw":10.302654},{"c":10.37,"h":10.37,"l":10.295,"n":70,"o":10.31,"t":"2026-10-14T16:30:00Z","v":14219,"vw":10.342515},{"c":10.39,"h":10.39,"l":10.37,"n":77,"o":10.39,"t":"2026-10-14T16:45:00Z","v":14749,"vw":10.383874},{"c":10.405,"h":10.43,"l":10.4,"n":98,"o":10.4,"t":"2026-10-14T17:00:00Z","v":28661,"vw":10.422465},{"c":10.37,"h":10.42,"l":10.37,"n":70,"o":10.41,"t":"2026-10-14T17:15:00Z","v":16249,"vw":10.397252},{"c":10.37,"h":10.41,"l":10.36,"n":47,"o":10.41,"t":"2026-10-14T17:30:00Z","v":5153,"vw":10.391075},{"c":10.335,"h":10.37,"l":10.335,"n":83,"o":10.37,"t":"2026-10-14T17:45:00Z","v":8447,"vw":10.345348},{"c":10.35,"h":10.35,"l":10.315,"n":105,"o":10.335,"t":"2026-10-14T18:00:00Z","v":27553,"vw":10.331607},{"c":10.305,"h":10.34,"l":10.2923,"n":51,"o":10.34,"t":"2026-10-14T18:15:00Z","v":10661,"vw":10.307954},{"c":10.29,"h":10.31,"l":10.29,"n":58,"o":10.305,"t":"2026-10-14T18:30:00Z","v":14265,"vw":10.299915},{"c":10.335,"h":10.34,"l":10.29,"n":108,"o":10.29,"t":"2026-10-14T18:45:00Z","v":20206,"vw":10.315558},{"c":10.33,"h":10.3301,"l":10.28,"n":148,"o":10.33,"t":"2026-10-14T19:00:00Z","v":23847,"vw":10.30471},{"c":10.35,"h":10.375,"l":10.32,"n":117,"o":10.33,"t":"2026-10-14T19:15:00Z","v":23560,"vw":10.353409},{"c":10.34,"h":10.35,"l":10.31,"n":140,"o":10.34,"t":"2026-10-14T19:30:00Z","v":26460,"vw":10.332385},{"c":10.32,"h":10.33,"l":10.305,"n":285,"o":10.32,"t":"2026-10-14T19:45:00Z","v":74552,"vw":10.316277},{"c":10.33,"h":10.33,"l":10.33,"n":5,"o":10.33,"t":"2026-10-14T20:00:00Z","v":166,"vw":10.33},{"c":10.3,"h":10.34,"l":10.3,"n":7,"o":10.34,"t":"2026-10-14T20:30:00Z","v":1532,"vw":10.302985},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-14T20:45:00Z","v":100,"vw":10.34},{"c":10.1711,"h":10.1711,"l":10.1711,"n":1,"o":10.1711,"t":"2026-10-14T21:00:00Z","v":3352,"vw":10.1711},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-14T21:30:00Z","v":100,"vw":10.31},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-14T22:45:00Z","v":872,"vw":10.32},{"c":10.33,"h":10.33,"l":10.32,"n":3,"o":10.32,"t":"2026-10-14T23:30:00Z","v":1184,"vw":10.320845},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-14T23:45:00Z","v":310,"vw":10.33},{"c":10.12,"h":10.19,"l":10.1,"n":11,"o":10.18,"t":"2026-10-15T08:00:00Z","v":2906,"vw":10.125591},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-15T09:00:00Z","v":2300,"vw":10.24},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-15T10:15:00Z","v":200,"vw":10.1},{"c":10.15,"h":10.15,"l":10.12,"n":12,"o":10.12,"t":"2026-10-15T10:30:00Z","v":4426,"vw":10.138045},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-15T11:00:00Z","v":1500,"vw":10.12},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-15T11:30:00Z","v":250,"vw":10.15},{"c":10.15,"h":10.15,"l":10.141,"n":2,"o":10.141,"t":"2026-10-15T11:45:00Z","v":370,"vw":10.147081},{"c":10.13,"h":10.13,"l":10.101,"n":3,"o":10.101,"t":"2026-10-15T12:00:00Z","v":1000,"vw":10.1155},{"c":10.14,"h":10.15,"l":10.13,"n":10,"o":10.13,"t":"2026-10-15T12:15:00Z","v":5545,"vw":10.139713},{"c":10.13,"h":10.13,"l":10.1039,"n":9,"o":10.1039,"t":"2026-10-15T12:30:00Z","v":1484,"vw":10.120656},{"c":10.06,"h":10.06,"l":10.06,"n":10,"o":10.06,"t":"2026-10-15T13:15:00Z","v":1150,"vw":10.06},{"c":10.12,"h":10.125,"l":10.02,"n":405,"o":10.06,"t":"2026-10-15T13:30:00Z","v":94130,"vw":10.077084},{"c":10.05,"h":10.135,"l":10.005,"n":341,"o":10.13,"t":"2026-10-15T13:45:00Z","v":90865,"vw":10.056016},{"c":10.22,"h":10.265,"l":10.04,"n":283,"o":10.05,"t":"2026-10-15T14:00:00Z","v":72992,"vw":10.165849},{"c":10.22,"h":10.255,"l":10.2,"n":147,"o":10.22,"t":"2026-10-15T14:15:00Z","v":27451,"vw":10.221035},{"c":10.325,"h":10.34,"l":10.18,"n":269,"o":10.21,"t":"2026-10-15T14:30:00Z","v":69339,"vw":10.271611},{"c":10.4,"h":10.41,"l":10.31,"n":231,"o":10.33,"t":"2026-10-15T14:45:00Z","v":95188,"vw":10.359923},{"c":10.4718,"h":10.51,"l":10.37,"n":364,"o":10.39,"t":"2026-10-15T15:00:00Z","v":141719,"vw":10.459742},{"c":10.4602,"h":10.49,"l":10.43,"n":169,"o":10.48,"t":"2026-10-15T15:15:00Z","v":42142,"vw":10.455876},{"c":10.515,"h":10.53,"l":10.45,"n":196,"o":10.46,"t":"2026-10-15T15:30:00Z","v":51972,"vw":10.48544},{"c":10.5201,"h":10.525,"l":10.49,"n":189,"o":10.51,"t":"2026-10-15T15:45:00Z","v":66292,"vw":10.510614},{"c":10.5,"h":10.525,"l":10.48,"n":151,"o":10.52,"t":"2026-10-15T16:00:00Z","v":60740,"vw":10.505043},{"c":10.45,"h":10.49,"l":10.445,"n":186,"o":10.49,"t":"2026-10-15T16:15:00Z","v":78505,"vw":10.465595},{"c":10.4698,"h":10.47,"l":10.43,"n":90,"o":10.445,"t":"2026-10-15T16:30:00Z","v":42438,"vw":10.4508},{"c":10.4698,"h":10.49,"l":10.46,"n":81,"o":10.47,"t":"2026-10-15T16:45:00Z","v":28158,"vw":10.472579},{"c":10.51,"h":10.51,"l":10.46,"n":89,"o":10.47,"t":"2026-10-15T17:00:00Z","v":24331,"vw":10.480713},{"c":10.515,"h":10.56,"l":10.515,"n":94,"o":10.515,"t":"2026-10-15T17:15:00Z","v":40029,"vw":10.531165},{"c":10.525,"h":10.53,"l":10.5098,"n":108,"o":10.515,"t":"2026-10-15T17:30:00Z","v":38447,"vw":10.514453},{"c":10.505,"h":10.54,"l":10.495,"n":54,"o":10.525,"t":"2026-10-15T17:45:00Z","v":13230,"vw":10.525937},{"c":10.445,"h":10.5018,"l":10.445,"n":134,"o":10.5018,"t":"2026-10-15T18:00:00Z","v":85790,"vw":10.469958},{"c":10.455,"h":10.455,"l":10.435,"n":58,"o":10.45,"t":"2026-10-15T18:15:00Z","v":20763,"vw":10.444081},{"c":10.495,"h":10.5,"l":10.455,"n":121,"o":10.46,"t":"2026-10-15T18:30:00Z","v":48553,"vw":10.470392},{"c":10.501,"h":10.505,"l":10.485,"n":85,"o":10.5,"t":"2026-10-15T18:45:00Z","v":32286,"vw":10.498841},{"c":10.515,"h":10.54,"l":10.505,"n":102,"o":10.51,"t":"2026-10-15T19:00:00Z","v":51107,"vw":10.52629},{"c":10.51,"h":10.54,"l":10.51,"n":164,"o":10.512,"t":"2026-10-15T19:15:00Z","v":75452,"vw":10.524019},{"c":10.505,"h":10.515,"l":10.48,"n":84,"o":10.49,"t":"2026-10-15T19:30:00Z","v":23404,"vw":10.502374},{"c":10.515,"h":10.52,"l":10.5001,"n":240,"o":10.51,"t":"2026-10-15T19:45:00Z","v":111004,"vw":10.509519},{"c":10.52,"h":10.52,"l":10.51,"n":7,"o":10.51,"t":"2026-10-15T20:00:00Z","v":2820,"vw":10.517102},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T20:30:00Z","v":1000,"vw":10.51},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-15T20:45:00Z","v":1200,"vw":10.45},{"c":10.49,"h":10.49,"l":10.45,"n":3,"o":10.45,"t":"2026-10-15T21:00:00Z","v":957,"vw":10.469937},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T22:15:00Z","v":300,"vw":10.51},{"c":10.5096,"h":10.51,"l":10.5,"n":4,"o":10.5,"t":"2026-10-15T22:30:00Z","v":1120,"vw":10.507955},{"c":10.55,"h":10.58,"l":10.4,"n":5,"o":10.53,"t":"2026-10-16T08:00:00Z","v":4850,"vw":10.542062},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-16T08:30:00Z","v":200,"vw":10.57},{"c":10.6,"h":10.6,"l":10.58,"n":9,"o":10.5891,"t":"2026-10-16T08:45:00Z","v":4142,"vw":10.591335},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-16T09:00:00Z","v":356,"vw":10.58},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T09:45:00Z","v":1000,"vw":10.54},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-16T10:00:00Z","v":100,"vw":10.51},{"c":10.51,"h":10.52,"l":10.51,"n":5,"o":10.52,"t":"2026-10-16T10:15:00Z","v":7600,"vw":10.518684},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-16T10:30:00Z","v":1000,"vw":10.53},{"c":10.545,"h":10.545,"l":10.545,"n":1,"o":10.545,"t":"2026-10-16T12:00:00Z","v":100,"vw":10.545},{"c":10.538,"h":10.538,"l":10.538,"n":1,"o":10.538,"t":"2026-10-16T12:15:00Z","v":200,"vw":10.538},{"c":10.5492,"h":10.5654,"l":10.5492,"n":2,"o":10.5654,"t":"2026-10-16T12:30:00Z","v":2600,"vw":10.564777},{"c":10.4603,"h":10.4603,"l":10.46,"n":2,"o":10.46,"t":"2026-10-16T12:45:00Z","v":1490,"vw":10.460201},{"c":10.45,"h":10.47,"l":10.41,"n":149,"o":10.47,"t":"2026-10-16T13:30:00Z","v":26251,"vw":10.439316},{"c":10.46,"h":10.475,"l":10.42,"n":106,"o":10.45,"t":"2026-10-16T13:45:00Z","v":21321,"vw":10.458684},{"c":10.5,"h":10.5,"l":10.46,"n":64,"o":10.47,"t":"2026-10-16T14:00:00Z","v":10018,"vw":10.481817},{"c":10.5356,"h":10.55,"l":10.52,"n":47,"o":10.54,"t":"2026-10-16T14:15:00Z","v":25832,"vw":10.536791},{"c":10.53,"h":10.55,"l":10.525,"n":40,"o":10.53,"t":"2026-10-16T14:30:00Z","v":5398,"vw":10.537267},{"c":10.47,"h":10.55,"l":10.47,"n":100,"o":10.54,"t":"2026-10-16T14:45:00Z","v":49529,"vw":10.513975},{"c":10.395,"h":10.455,"l":10.35,"n":108,"o":10.455,"t":"2026-10-16T15:00:00Z","v":29620,"vw":10.374258},{"c":10.345,"h":10.38,"l":10.29,"n":81,"o":10.38,"t":"2026-10-16T15:15:00Z","v":23686,"vw":10.342168},{"c":10.36,"h":10.375,"l":10.3398,"n":64,"o":10.355,"t":"2026-10-16T15:30:00Z","v":36513,"vw":10.355614},{"c":10.28,"h":10.37,"l":10.28,"n":85,"o":10.355,"t":"2026-10-16T15:45:00Z","v":16614,"vw":10.321718},{"c":10.3301,"h":10.3301,"l":10.26,"n":107,"o":10.28,"t":"2026-10-16T16:00:00Z","v":47132,"vw":10.297354},{"c":10.345,"h":10.35,"l":10.3118,"n":100,"o":10.34,"t":"2026-10-16T16:15:00Z","v":28322,"vw":10.329901},{"c":10.34,"h":10.3618,"l":10.335,"n":69,"o":10.345,"t":"2026-10-16T16:30:00Z","v":21243,"vw":10.342744},{"c":10.3,"h":10.35,"l":10.2882,"n":64,"o":10.35,"t":"2026-10-16T16:45:00Z","v":17898,"vw":10.301342},{"c":10.255,"h":10.29,"l":10.245,"n":115,"o":10.29,"t":"2026-10-16T17:00:00Z","v":41407,"vw":10.264145},{"c":10.21,"h":10.26,"l":10.18,"n":234,"o":10.26,"t":"2026-10-16T17:15:00Z","v":116915,"vw":10.206665},{"c":10.325,"h":10.36,"l":10.22,"n":167,"o":10.22,"t":"2026-10-16T17:30:00Z","v":40547,"vw":10.293367},{"c":10.27,"h":10.325,"l":10.27,"n":108,"o":10.325,"t":"2026-10-16T17:45:00Z","v":33998,"vw":10.30361},{"c":10.29,"h":10.29,"l":10.25,"n":100,"o":10.26,"t":"2026-10-16T18:00:00Z","v":19792,"vw":10.270691},{"c":10.28,"h":10.31,"l":10.28,"n":81,"o":10.295,"t":"2026-10-16T18:15:00Z","v":21641,"vw":10.291887},{"c":10.21,"h":10.3,"l":10.205,"n":279,"o":10.28,"t":"2026-10-16T18:30:00Z","v":69388,"vw":10.261734},{"c":10.2,"h":10.23,"l":10.18,"n":134,"o":10.2099,"t":"2026-10-16T18:45:00Z","v":43323,"vw":10.207783},{"c":10.215,"h":10.215,"l":10.15,"n":238,"o":10.2,"t":"2026-10-16T19:00:00Z","v":58860,"vw":10.183785},{"c":10.26,"h":10.265,"l":10.205,"n":75,"o":10.22,"t":"2026-10-16T19:15:00Z","v":22725,"vw":10.237983},{"c":10.2,"h":10.255,"l":10.1998,"n":95,"o":10.2482,"t":"2026-10-16T19:30:00Z","v":44546,"vw":10.220018},{"c":10.25,"h":10.27,"l":10.2018,"n":132,"o":10.2018,"t":"2026-10-16T19:45:00Z","v":40919,"vw":10.250907},{"c":10.28,"h":10.28,"l":10.25,"n":5,"o":10.25,"t":"2026-10-16T20:00:00Z","v":3202,"vw":10.252344},{"c":10.3,"h":10.3,"l":10.3,"n":12,"o":10.3,"t":"2026-10-16T20:30:00Z","v":1684,"vw":10.3},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-16T23:45:00Z","v":1400,"vw":10.28},{"c":10.47,"h":10.49,"l":10.41,"n":7,"o":10.41,"t":"2026-10-19T08:00:00Z","v":3262,"vw":10.466494},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-19T09:45:00Z","v":100,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":11,"o":10.46,"t":"2026-10-19T10:00:00Z","v":2750,"vw":10.46},{"c":10.39,"h":10.39,"l":10.38,"n":2,"o":10.38,"t":"2026-10-19T10:30:00Z","v":2039,"vw":10.384311},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-19T11:00:00Z","v":140,"vw":10.41},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-19T12:15:00Z","v":250,"vw":10.42},{"c":10.46,"h":10.46,"l":10.45,"n":9,"o":10.45,"t":"2026-10-19T13:00:00Z","v":2956,"vw":10.453234},{"c":10.375,"h":10.42,"l":10.35,"n":186,"o":10.42,"t":"2026-10-19T13:30:00Z","v":22981,"vw":10.390844},{"c":10.32,"h":10.39,"l":10.3109,"n":122,"o":10.37,"t":"2026-10-19T13:45:00Z","v":23723,"vw":10.348714},{"c":10.3,"h":10.32,"l":10.25,"n":150,"o":10.32,"t":"2026-10-19T14:00:00Z","v":26462,"vw":10.293083},{"c":10.29,"h":10.32,"l":10.27,"n":97,"o":10.31,"t":"2026-10-19T14:15:00Z","v":19473,"vw":10.298882},{"c":10.3,"h":10.3,"l":10.26,"n":30,"o":10.3,"t":"2026-10-19T14:30:00Z","v":2868,"vw":10.292498},{"c":10.36,"h":10.4,"l":10.3,"n":167,"o":10.3,"t":"2026-10-19T14:45:00Z","v":35263,"vw":10.362682},{"c":10.38,"h":10.385,"l":10.345,"n":164,"o":10.37,"t":"2026-10-19T15:00:00Z","v":64840,"vw":10.369587},{"c":10.4,"h":10.4218,"l":10.37,"n":173,"o":10.37,"t":"2026-10-19T15:15:00Z","v":72979,"vw":10.398524},{"c":10.33,"h":10.39,"l":10.325,"n":88,"o":10.39,"t":"2026-10-19T15:30:00Z","v":49779,"vw":10.34461},{"c":10.315,"h":10.335,"l":10.31,"n":56,"o":10.32,"t":"2026-10-19T15:45:00Z","v":38525,"vw":10.325234},{"c":10.3686,"h":10.375,"l":10.29,"n":95,"o":10.31,"t":"2026-10-19T16:00:00Z","v":47390,"vw":10.351819},{"c":10.37,"h":10.375,"l":10.35,"n":82,"o":10.37,"t":"2026-10-19T16:15:00Z","v":33491,"vw":10.365369},{"c":10.345,"h":10.365,"l":10.345,"n":79,"o":10.36,"t":"2026-10-19T16:30:00Z","v":42377,"vw":10.352521},{"c":10.345,"h":10.35,"l":10.3298,"n":83,"o":10.34,"t":"2026-10-19T16:45:00Z","v":46382,"vw":10.337436},{"c":10.3301,"h":10.365,"l":10.33,"n":66,"o":10.34,"t":"2026-10-19T17:00:00Z","v":35041,"vw":10.346045},{"c":10.305,"h":10.33,"l":10.305,"n":52,"o":10.32,"t":"2026-10-19T17:15:00Z","v":17279,"vw":10.316764},{"c":10.31,"h":10.32,"l":10.29,"n":73,"o":10.3,"t":"2026-10-19T17:30:00Z","v":41204,"vw":10.302042},{"c":10.3102,"h":10.315,"l":10.29,"n":77,"o":10.295,"t":"2026-10-19T17:45:00Z","v":27733,"vw":10.301999},{"c":10.325,"h":10.35,"l":10.3191,"n":49,"o":10.32,"t":"2026-10-19T18:00:00Z","v":20374,"vw":10.329254},{"c":10.27,"h":10.3101,"l":10.2601,"n":87,"o":10.31,"t":"2026-10-19T18:15:00Z","v":90219,"vw":10.281673},{"c":10.3,"h":10.3099,"l":10.28,"n":125,"o":10.28,"t":"2026-10-19T18:30:00Z","v":43552,"vw":10.295546},{"c":10.2977,"h":10.32,"l":10.2977,"n":59,"o":10.3,"t":"2026-10-19T18:45:00Z","v":33922,"vw":10.309757},{"c":10.295,"h":10.3051,"l":10.285,"n":72,"o":10.295,"t":"2026-10-19T19:00:00Z","v":23520,"vw":10.294342},{"c":10.3,"h":10.315,"l":10.2998,"n":56,"o":10.3,"t":"2026-10-19T19:15:00Z","v":28770,"vw":10.30397},{"c":10.34,"h":10.34,"l":10.3,"n":50,"o":10.305,"t":"2026-10-19T19:30:00Z","v":31845,"vw":10.320947},{"c":10.3,"h":10.345,"l":10.28,"n":102,"o":10.345,"t":"2026-10-19T19:45:00Z","v":50057,"vw":10.311428},{"c":10.33,"h":10.33,"l":10.3036,"n":11,"o":10.3036,"t":"2026-10-19T20:00:00Z","v":6815,"vw":10.312131},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-19T21:00:00Z","v":400,"vw":10.31},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-19T21:15:00Z","v":100,"vw":10.35},{"c":10.4423,"h":10.4423,"l":10.4423,"n":1,"o":10.4423,"t":"2026-10-19T23:45:00Z","v":1000,"vw":10.4423},{"c":10.31,"h":10.32,"l":10.31,"n":13,"o":10.32,"t":"2026-10-20T09:15:00Z","v":2000,"vw":10.315426},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-10-20T10:45:00Z","v":730,"vw":10.315},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T12:00:00Z","v":125,"vw":10.32},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-20T12:15:00Z","v":607,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-20T12:45:00Z","v":3700,"vw":10.35},{"c":10.3461,"h":10.35,"l":10.3461,"n":2,"o":10.35,"t":"2026-10-20T13:00:00Z","v":250,"vw":10.34766},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-20T13:15:00Z","v":500,"vw":10.34},{"c":10.33,"h":10.3653,"l":10.29,"n":176,"o":10.33,"t":"2026-10-20T13:30:00Z","v":28395,"vw":10.336509},{"c":10.42,"h":10.42,"l":10.35,"n":133,"o":10.35,"t":"2026-10-20T13:45:00Z","v":23513,"vw":10.362986},{"c":10.67,"h":10.67,"l":10.43,"n":263,"o":10.43,"t":"2026-10-20T14:00:00Z","v":85815,"vw":10.590652},{"c":10.66,"h":10.725,"l":10.625,"n":249,"o":10.69,"t":"2026-10-20T14:15:00Z","v":162571,"vw":10.667849},{"c":10.6302,"h":10.7,"l":10.63,"n":191,"o":10.67,"t":"2026-10-20T14:30:00Z","v":62916,"vw":10.666086},{"c":10.6806,"h":10.7,"l":10.61,"n":165,"o":10.63,"t":"2026-10-20T14:45:00Z","v":56131,"vw":10.647629},{"c":10.465,"h":10.7,"l":10.42,"n":342,"o":10.68,"t":"2026-10-20T15:00:00Z","v":134863,"vw":10.554574},{"c":10.42,"h":10.5,"l":10.41,"n":192,"o":10.46,"t":"2026-10-20T15:15:00Z","v":44871,"vw":10.435376},{"c":10.46,"h":10.48,"l":10.41,"n":118,"o":10.4235,"t":"2026-10-20T15:30:00Z","v":29517,"vw":10.42751},{"c":10.5,"h":10.5,"l":10.41,"n":82,"o":10.43,"t":"2026-10-20T15:45:00Z","v":21431,"vw":10.432163},{"c":10.48,"h":10.52,"l":10.455,"n":74,"o":10.5,"t":"2026-10-20T16:00:00Z","v":20835,"vw":10.486434},{"c":10.47,"h":10.49,"l":10.44,"n":66,"o":10.49,"t":"2026-10-20T16:15:00Z","v":12334,"vw":10.469499},{"c":10.52,"h":10.53,"l":10.48,"n":47,"o":10.48,"t":"2026-10-20T16:30:00Z","v":19566,"vw":10.503698},{"c":10.55,"h":10.58,"l":10.52,"n":146,"o":10.52,"t":"2026-10-20T16:45:00Z","v":71988,"vw":10.56081},{"c":10.5495,"h":10.56,"l":10.525,"n":94,"o":10.55,"t":"2026-10-20T17:00:00Z","v":42183,"vw":10.538016},{"c":10.54,"h":10.56,"l":10.54,"n":37,"o":10.55,"t":"2026-10-20T17:15:00Z","v":7191,"vw":10.549188},{"c":10.57,"h":10.57,"l":10.54,"n":23,"o":10.54,"t":"2026-10-20T17:30:00Z","v":3485,"vw":10.554274},{"c":10.57,"h":10.58,"l":10.55,"n":43,"o":10.57,"t":"2026-10-20T17:45:00Z","v":11026,"vw":10.570095},{"c":10.55,"h":10.58,"l":10.54,"n":32,"o":10.58,"t":"2026-10-20T18:00:00Z","v":5494,"vw":10.558227},{"c":10.5177,"h":10.55,"l":10.5,"n":40,"o":10.55,"t":"2026-10-20T18:15:00Z","v":8134,"vw":10.522928},{"c":10.48,"h":10.51,"l":10.48,"n":50,"o":10.51,"t":"2026-10-20T18:30:00Z","v":14297,"vw":10.499103},{"c":10.5,"h":10.505,"l":10.4761,"n":56,"o":10.4761,"t":"2026-10-20T18:45:00Z","v":19498,"vw":10.493323},{"c":10.48,"h":10.5099,"l":10.48,"n":41,"o":10.5,"t":"2026-10-20T19:00:00Z","v":5235,"vw":10.484771},{"c":10.44,"h":10.49,"l":10.4399,"n":39,"o":10.4806,"t":"2026-10-20T19:15:00Z","v":12666,"vw":10.456898},{"c":10.495,"h":10.5,"l":10.43,"n":76,"o":10.44,"t":"2026-10-20T19:30:00Z","v":27502,"vw":10.451844},{"c":10.495,"h":10.535,"l":10.49,"n":219,"o":10.5001,"t":"2026-10-20T19:45:00Z","v":60160,"vw":10.517643},{"c":10.52,"h":10.52,"l":10.51,"n":5,"o":10.51,"t":"2026-10-20T20:00:00Z","v":1166,"vw":10.512064},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-20T20:30:00Z","v":1320,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T20:45:00Z","v":240,"vw":10.57},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-10-20T21:45:00Z","v":795,"vw":10.54},{"c":10.619,"h":10.619,"l":10.61,"n":2,"o":10.61,"t":"2026-10-20T22:15:00Z","v":300,"vw":10.613},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-20T22:45:00Z","v":300,"vw":10.61},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-20T23:00:00Z","v":1500,"vw":10.59},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T23:15:00Z","v":500,"vw":10.57},{"c":10.5832,"h":10.5832,"l":10.5832,"n":1,"o":10.5832,"t":"2026-10-20T23:45:00Z","v":300,"vw":10.5832},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-21T08:00:00Z","v":4800,"vw":10.55},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-21T08:45:00Z","v":3399,"vw":10.6},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T09:00:00Z","v":200,"vw":10.55},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-21T10:15:00Z","v":2616,"vw":10.49},{"c":10.5741,"h":10.5769,"l":10.56,"n":9,"o":10.5769,"t":"2026-10-21T11:30:00Z","v":1500,"vw":10.57204},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-21T12:15:00Z","v":250,"vw":10.58},{"c":10.59,"h":10.59,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T12:30:00Z","v":900,"vw":10.587778},{"c":10.6395,"h":10.6395,"l":10.6395,"n":1,"o":10.6395,"t":"2026-10-21T13:00:00Z","v":200,"vw":10.6395},{"c":10.609,"h":10.63,"l":10.609,"n":3,"o":10.62,"t":"2026-10-21T13:15:00Z","v":3176,"vw":10.622193},{"c":10.5499,"h":10.61,"l":10.51,"n":148,"o":10.61,"t":"2026-10-21T13:30:00Z","v":30802,"vw":10.549358},{"c":10.56,"h":10.585,"l":10.54,"n":151,"o":10.55,"t":"2026-10-21T13:45:00Z","v":28093,"vw":10.566962},{"c":10.55,"h":10.55,"l":10.51,"n":145,"o":10.54,"t":"2026-10-21T14:00:00Z","v":60637,"vw":10.523539},{"c":10.56,"h":10.6,"l":10.54,"n":159,"o":10.55,"t":"2026-10-21T14:15:00Z","v":26952,"vw":10.567743},{"c":10.6198,"h":10.6318,"l":10.57,"n":81,"o":10.58,"t":"2026-10-21T14:30:00Z","v":28880,"vw":10.611815},{"c":10.6518,"h":10.68,"l":10.6098,"n":237,"o":10.6299,"t":"2026-10-21T14:45:00Z","v":86864,"vw":10.649996},{"c":10.695,"h":10.705,"l":10.64,"n":104,"o":10.652,"t":"2026-10-21T15:00:00Z","v":37949,"vw":10.684807},{"c":10.73,"h":10.76,"l":10.65,"n":116,"o":10.7,"t":"2026-10-21T15:15:00Z","v":36872,"vw":10.706981},{"c":10.74,"h":10.78,"l":10.7399,"n":56,"o":10.74,"t":"2026-10-21T15:30:00Z","v":18724,"vw":10.754651},{"c":10.735,"h":10.7451,"l":10.7198,"n":172,"o":10.735,"t":"2026-10-21T15:45:00Z","v":102190,"vw":10.734738},{"c":10.73,"h":10.74,"l":10.71,"n":97,"o":10.74,"t":"2026-10-21T16:00:00Z","v":38468,"vw":10.72901},{"c":10.731,"h":10.7451,"l":10.715,"n":127,"o":10.73,"t":"2026-10-21T16:15:00Z","v":42013,"vw":10.731206},{"c":10.72,"h":10.775,"l":10.7,"n":176,"o":10.74,"t":"2026-10-21T16:30:00Z","v":60476,"vw":10.733897},{"c":10.7199,"h":10.75,"l":10.7135,"n":78,"o":10.74,"t":"2026-10-21T16:45:00Z","v":35239,"vw":10.726289},{"c":10.6904,"h":10.7199,"l":10.68,"n":44,"o":10.7199,"t":"2026-10-21T17:00:00Z","v":27856,"vw":10.694261},{"c":10.72,"h":10.7295,"l":10.6899,"n":76,"o":10.6899,"t":"2026-10-21T17:15:00Z","v":34448,"vw":10.716518},{"c":10.75,"h":10.7601,"l":10.7398,"n":44,"o":10.74,"t":"2026-10-21T17:30:00Z","v":30208,"vw":10.75148},{"c":10.7553,"h":10.765,"l":10.7398,"n":50,"o":10.75,"t":"2026-10-21T17:45:00Z","v":29189,"vw":10.751565},{"c":10.76,"h":10.765,"l":10.74,"n":35,"o":10.74,"t":"2026-10-21T18:00:00Z","v":25370,"vw":10.755715},{"c":10.78,"h":10.8,"l":10.76,"n":117,"o":10.76,"t":"2026-10-21T18:15:00Z","v":54051,"vw":10.782018},{"c":10.775,"h":10.792,"l":10.775,"n":42,"o":10.79,"t":"2026-10-21T18:30:00Z","v":35320,"vw":10.788102},{"c":10.69,"h":10.775,"l":10.69,"n":75,"o":10.775,"t":"2026-10-21T18:45:00Z","v":43340,"vw":10.734248},{"c":10.65,"h":10.675,"l":10.62,"n":195,"o":10.67,"t":"2026-10-21T19:00:00Z","v":84638,"vw":10.64862},{"c":10.69,"h":10.69,"l":10.66,"n":70,"o":10.66,"t":"2026-10-21T19:15:00Z","v":30320,"vw":10.672669},{"c":10.71,"h":10.7298,"l":10.69,"n":96,"o":10.69,"t":"2026-10-21T19:30:00Z","v":47662,"vw":10.718055},{"c":10.72,"h":10.725,"l":10.7032,"n":98,"o":10.7073,"t":"2026-10-21T19:45:00Z","v":28404,"vw":10.715513},{"c":10.72,"h":10.72,"l":10.71,"n":7,"o":10.71,"t":"2026-10-21T20:00:00Z","v":1291,"vw":10.713885},{"c":10.671,"h":10.7,"l":10.671,"n":2,"o":10.7,"t":"2026-10-21T20:15:00Z","v":1500,"vw":10.690333},{"c":10.72,"h":10.72,"l":10.7,"n":2,"o":10.7,"t":"2026-10-21T20:30:00Z","v":1669,"vw":10.705992},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T21:15:00Z","v":200,"vw":10.72},{"c":10.679,"h":10.679,"l":10.67,"n":3,"o":10.67,"t":"2026-10-21T22:15:00Z","v":518,"vw":10.673093},{"c":10.41,"h":10.42,"l":10.41,"n":2,"o":10.42,"t":"2026-10-22T08:00:00Z","v":3500,"vw":10.414286},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T08:30:00Z","v":250,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-22T09:00:00Z","v":111,"vw":10.26},{"c":10.3339,"h":10.34,"l":10.3339,"n":4,"o":10.34,"t":"2026-10-22T11:00:00Z","v":630,"vw":10.336845},{"c":10.3327,"h":10.3327,"l":10.3327,"n":1,"o":10.3327,"t":"2026-10-22T11:15:00Z","v":3600,"vw":10.3327},{"c":10.3235,"h":10.3235,"l":10.3235,"n":2,"o":10.3235,"t":"2026-10-22T12:45:00Z","v":778,"vw":10.3235},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-22T13:15:00Z","v":200,"vw":10.31},{"c":10.37,"h":10.4,"l":10.33,"n":121,"o":10.33,"t":"2026-10-22T13:30:00Z","v":18302,"vw":10.353202},{"c":10.39,"h":10.4007,"l":10.32,"n":119,"o":10.36,"t":"2026-10-22T13:45:00Z","v":24190,"vw":10.345375},{"c":10.3801,"h":10.4,"l":10.3501,"n":104,"o":10.395,"t":"2026-10-22T14:00:00Z","v":24634,"vw":10.372049},{"c":10.355,"h":10.38,"l":10.35,"n":69,"o":10.3622,"t":"2026-10-22T14:15:00Z","v":20787,"vw":10.362979},{"c":10.36,"h":10.36,"l":10.315,"n":149,"o":10.34,"t":"2026-10-22T14:30:00Z","v":32698,"vw":10.333981},{"c":10.345,"h":10.355,"l":10.31,"n":100,"o":10.355,"t":"2026-10-22T14:45:00Z","v":35659,"vw":10.336251},{"c":10.3,"h":10.3501,"l":10.275,"n":113,"o":10.35,"t":"2026-10-22T15:00:00Z","v":28005,"vw":10.330405},{"c":10.32,"h":10.35,"l":10.31,"n":64,"o":10.31,"t":"2026-10-22T15:15:00Z","v":8640,"vw":10.331677},{"c":10.33,"h":10.3401,"l":10.31,"n":75,"o":10.31,"t":"2026-10-22T15:30:00Z","v":16362,"vw":10.328896},{"c":10.335,"h":10.35,"l":10.31,"n":64,"o":10.31,"t":"2026-10-22T15:45:00Z","v":14747,"vw":10.333016},{"c":10.32,"h":10.36,"l":10.32,"n":46,"o":10.35,"t":"2026-10-22T16:00:00Z","v":4803,"vw":10.341668},{"c":10.3102,"h":10.33,"l":10.305,"n":79,"o":10.33,"t":"2026-10-22T16:15:00Z","v":20196,"vw":10.313324},{"c":10.28,"h":10.31,"l":10.28,"n":89,"o":10.31,"t":"2026-10-22T16:30:00Z","v":45628,"vw":10.291559},{"c":10.26,"h":10.285,"l":10.18,"n":584,"o":10.285,"t":"2026-10-22T16:45:00Z","v":315640,"vw":10.209501},{"c":10.21,"h":10.26,"l":10.21,"n":85,"o":10.26,"t":"2026-10-22T17:00:00Z","v":19321,"vw":10.241939},{"c":10.28,"h":10.28,"l":10.2,"n":119,"o":10.2,"t":"2026-10-22T17:15:00Z","v":31370,"vw":10.253516},{"c":10.255,"h":10.27,"l":10.24,"n":63,"o":10.26,"t":"2026-10-22T17:30:00Z","v":12318,"vw":10.247325},{"c":10.235,"h":10.27,"l":10.23,"n":59,"o":10.26,"t":"2026-10-22T17:45:00Z","v":5317,"vw":10.257297},{"c":10.21,"h":10.2399,"l":10.21,"n":100,"o":10.235,"t":"2026-10-22T18:00:00Z","v":40286,"vw":10.230753},{"c":10.21,"h":10.2252,"l":10.19,"n":54,"o":10.2,"t":"2026-10-22T18:15:00Z","v":16739,"vw":10.200636},{"c":10.25,"h":10.26,"l":10.22,"n":61,"o":10.22,"t":"2026-10-22T18:30:00Z","v":10047,"vw":10.244168},{"c":10.2305,"h":10.25,"l":10.23,"n":91,"o":10.2496,"t":"2026-10-22T18:45:00Z","v":14066,"vw":10.242011},{"c":10.22,"h":10.23,"l":10.2,"n":84,"o":10.23,"t":"2026-10-22T19:00:00Z","v":9576,"vw":10.21649},{"c":10.25,"h":10.25,"l":10.21,"n":72,"o":10.21,"t":"2026-10-22T19:15:00Z","v":7529,"vw":10.233936},{"c":10.215,"h":10.26,"l":10.215,"n":74,"o":10.26,"t":"2026-10-22T19:30:00Z","v":8537,"vw":10.23248},{"c":10.23,"h":10.25,"l":10.195,"n":256,"o":10.22,"t":"2026-10-22T19:45:00Z","v":51947,"vw":10.233413},{"c":10.2431,"h":10.2431,"l":10.24,"n":7,"o":10.24,"t":"2026-10-22T20:00:00Z","v":6560,"vw":10.242838},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T20:45:00Z","v":100,"vw":10.23},{"c":10.18,"h":10.2118,"l":10.18,"n":2,"o":10.2118,"t":"2026-10-22T21:15:00Z","v":700,"vw":10.189086}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.22092253737521894,"strike":14.918450747504378,"iv":1.115937052921245,"gamma":0.07859785222607857,"theta":-0.01325220234885217,"vega":0.006661743238361289,"rho":0.0010114451851391268,"breakevenPct":48.71682991040862},{"delta":0.2,"premium":0.46436861376126665,"strike":18.049829700300442,"iv":1.820694308883504,"gamma":0.05531515703038602,"theta":-0.02550243970715148,"vega":0.008010657069821075,"rho":0.0012285333035624117,"breakevenPct":81.86835279039009},{"delta":0.25,"premium":0.23465958111265464,"strike":11.693191622253092,"iv":0.612019115414007,"gamma":0.19325144936535316,"theta":-0.009794769921599826,"vega":0.009070645370951329,"rho":0.0017753242817340252,"breakevenPct":17.169461722649782},{"delta":0.3,"premium":0.23904409289801415,"strike":10.946146078761359,"iv":0.4348746549983171,"gamma":0.2770808145405588,"theta":-0.00768774823291821,"vega":0.009780780881857961,"rho":0.0021540462474888885,"breakevenPct":9.874166715710938},{"delta":0.35,"premium":0.36105688320430834,"strike":10.777852574890609,"iv":0.4857329518680579,"gamma":0.2613958599798048,"theta":-0.008899461460787614,"vega":0.010033221137664087,"rho":0.0024656832667732257,"breakevenPct":9.419542810362646},{"delta":0.4,"premium":0.4830696735106026,"strike":10.60955907101986,"iv":0.5365912487377988,"gamma":0.24571090541905083,"theta":-0.010111174688657019,"vega":0.010285661393470213,"rho":0.002777320286057563,"breakevenPct":8.964918905014354},{"delta":0.45,"premium":0.6050824638168968,"strike":10.441265567149108,"iv":0.5874495456075396,"gamma":0.23002595085829686,"theta":-0.011322887916526424,"vega":0.010538101649276339,"rho":0.0030889573053419,"breakevenPct":8.510294999666062},{"delta":0.5,"premium":0.727095254123191,"strike":10.272972063278358,"iv":0.6383078424772805,"gamma":0.2143409962975429,"theta":-0.012534601144395828,"vega":0.010790541905082465,"rho":0.003400594324626237,"breakevenPct":8.05567109431777},{"delta":0.55,"premium":0.8491080444294853,"strike":10.104678559407606,"iv":0.6891661393470213,"gamma":0.19865604173678894,"theta":-0.013746314372265235,"vega":0.01104298216088859,"rho":0.0037122313439105752,"breakevenPct":7.601047188969477},{"delta":0.6,"premium":1.0063153042409343,"strike":9.883835279655807,"iv":0.733880147510756,"gamma":0.1825922556853104,"theta":-0.014430301167793485,"vega":0.010967670559311617,"rho":0.003996063588370157,"breakevenPct":6.975938938081959},{"delta":0.65,"premium":1.2214351567301784,"strike":9.576521204671174,"iv":0.7684837123540259,"gamma":0.16590510141364473,"theta":-0.014245912722802704,"vega":0.010353042409342348,"rho":0.004234143002298,"breakevenPct":6.070298245592857},{"delta":0.7,"premium":1.436555009219422,"strike":9.26920712968654,"iv":0.8030872771972957,"gamma":0.1492179471419791,"theta":-0.014061524277811923,"vega":0.00973841425937308,"rho":0.004472222416225842,"breakevenPct":5.1646575531037575},{"delta":0.75,"premium":1.660851966075559,"strike":8.952197378565922,"iv":0.8339831919814958,"gamma":0.13225289128758674,"theta":-0.013684888203546646,"vega":0.009047031611410948,"rho":0.004703014731573484,"breakevenPct":4.253922835378003},{"delta":0.8,"premium":1.9499807247494219,"strike":8.56669236700077,"iv":0.8386863531225907,"gamma":0.11332459521973785,"theta":-0.011950115651503468,"vega":0.007813415574402467,"rho":0.004882327221467457,"breakevenPct":3.3072012942062186},{"delta":0.85,"premium":2.239109483423284,"strike":8.181187355435622,"iv":0.8433895142636855,"gamma":0.094396299151889,"theta":-0.010215343099460296,"vega":0.006579799537393988,"rho":0.0050616397113614296,"breakevenPct":2.360479753034436},{"delta":0.9,"premium":2.8027923211169288,"strike":7.537521815008726,"iv":0.9164979057591623,"gamma":0.06741710296684118,"theta":-0.008382547993019197,"vega":0.004982547993019197,"rho":0.005024886407995976,"breakevenPct":1.5747950503502461}],"put":[{"delta":0.1,"premium":0.65,"strike":4.8673548464102225,"iv":3.1405751888955282,"gamma":0.019702206184028147,"theta":-0.02696799228041034,"vega":0.005015872169377641,"rho":-0.0013267448863271624,"breakevenPct":58.5721527857542},{"delta":0.15,"premium":0.4797565973384339,"strike":6.972819443780377,"iv":1.708013787700169,"gamma":0.047911778452577145,"theta":-0.019488580219669035,"vega":0.0066709947958566605,"rho":-0.001603364455999289,"breakevenPct":36.21745730410664},{"delta":0.2,"premium":0.6254658089642079,"strike":7.752329044821039,"iv":1.5653568768180328,"gamma":0.06253312821438696,"theta":-0.02120878751822452,"vega":0.007967999491032317,"rho":-0.002126404775122451,"breakevenPct":29.991520276455482},{"delta":0.25,"premium":0.5368656542997192,"strike":8.690671728501403,"iv":1.0931149372790119,"gamma":0.10868194948930493,"theta":-0.016581801169519364,"vega":0.00906958631115759,"rho":-0.00247307779179311,"breakevenPct":19.903673141437277},{"delta":0.3,"premium":0.5035524716260593,"strike":9.228419773008476,"iv":0.8355435610211449,"gamma":0.148402780802903,"theta":-0.013584057269018329,"vega":0.009791125584757868,"rho":-0.0028590328159775985,"breakevenPct":14.29403436755976},{"delta":0.35,"premium":0.5444547313266279,"strike":9.555637850613023,"iv":0.7437523985863931,"gamma":0.17868149971600605,"theta":-0.012657824330503347,"vega":0.01038861261412264,"rho":-0.0032998730505691956,"breakevenPct":11.48150177518275},{"delta":0.4,"premium":0.5853569910271965,"strike":9.882855928217571,"iv":0.6519612361516411,"gamma":0.20896021862910913,"theta":-0.011731591391988363,"vega":0.010986099643487412,"rho":-0.003740713285160793,"breakevenPct":8.668969182805736},{"delta":0.45,"premium":0.6543453724604966,"strike":10.12076749435666,"iv":0.6026635440180587,"gamma":0.22426839729119638,"theta":-0.010941083521444695,"vega":0.011079232505643341,"rho":-0.004202264587752185,"breakevenPct":7.00960587528327},{"delta":0.5,"premium":0.7389954853273137,"strike":10.30887885628292,"iv":0.5770615876598947,"gamma":0.23122851768246802,"theta":-0.010226260346124906,"vega":0.01089112114371708,"rho":-0.004675365052873058,"breakevenPct":5.993287122243555},{"delta":0.55,"premium":0.8236455981941309,"strike":10.49699021820918,"iv":0.5514596313017306,"gamma":0.23818863807373963,"theta":-0.009511437170805116,"vega":0.01070300978179082,"rho":-0.005148465517993932,"breakevenPct":4.976968369203839},{"delta":0.6,"premium":0.908295711060948,"strike":10.68510158013544,"iv":0.5258576749435666,"gamma":0.24514875846501127,"theta":-0.008796613995485328,"vega":0.01051489841986456,"rho":-0.005621565983114804,"breakevenPct":3.960649616164125},{"delta":0.65,"premium":0.9929458239277652,"strike":10.8732129420617,"iv":0.5002557185854025,"gamma":0.2521088788562829,"theta":-0.008081790820165538,"vega":0.0103267870579383,"rho":-0.006094666448235678,"breakevenPct":2.944330863124409},{"delta":0.7,"premium":1.1862014453477865,"strike":11.14724480578139,"iv":0.504483017163505,"gamma":0.24220803974706415,"theta":-0.007629448961156278,"vega":0.00990551038843722,"rho":-0.006649279549014677,"breakevenPct":2.1508510762907265},{"delta":0.75,"premium":1.6039972899728998,"strike":11.598915989159892,"iv":0.5703818428184282,"gamma":0.19744742547425473,"theta":-0.007719783197831978,"vega":0.009002168021680218,"rho":-0.007372418773823056,"breakevenPct":1.818087434312455}]},"raw":{"call":[{"delta":0.15,"premium":0.22092253737521894,"strike":14.918450747504378,"iv":1.115937052921245,"gamma":0.07859785222607857,"theta":-0.01325220234885217,"vega":0.006661743238361289,"rho":0.0010114451851391268,"breakevenPct":48.71682991040862},{"delta":0.2,"premium":0.46436861376126665,"strike":18.049829700300442,"iv":1.820694308883504,"gamma":0.05531515703038602,"theta":-0.02550243970715148,"vega":0.008010657069821075,"rho":0.0012285333035624117,"breakevenPct":81.86835279039009},{"delta":0.25,"premium":0.23465958111265464,"strike":11.693191622253092,"iv":0.612019115414007,"gamma":0.19325144936535316,"theta":-0.009794769921599826,"vega":0.009070645370951329,"rho":0.0017753242817340252,"breakevenPct":17.169461722649782},{"delta":0.3,"premium":0.23904409289801415,"strike":10.946146078761359,"iv":0.4348746549983171,"gamma":0.2770808145405588,"theta":-0.00768774823291821,"vega":0.009780780881857961,"rho":0.0021540462474888885,"breakevenPct":9.874166715710938},{"delta":0.35,"premium":0.36105688320430834,"strike":10.777852574890609,"iv":0.4857329518680579,"gamma":0.2613958599798048,"theta":-0.008899461460787614,"vega":0.010033221137664087,"rho":0.0024656832667732257,"breakevenPct":9.419542810362646},{"delta":0.4,"premium":0.4830696735106026,"strike":10.60955907101986,"iv":0.5365912487377988,"gamma":0.24571090541905083,"theta":-0.010111174688657019,"vega":0.010285661393470213,"rho":0.002777320286057563,"breakevenPct":8.964918905014354},{"delta":0.45,"premium":0.6050824638168968,"strike":10.441265567149108,"iv":0.5874495456075396,"gamma":0.23002595085829686,"theta":-0.011322887916526424,"vega":0.010538101649276339,"rho":0.0030889573053419,"breakevenPct":8.510294999666062},{"delta":0.5,"premium":0.727095254123191,"strike":10.272972063278358,"iv":0.6383078424772805,"gamma":0.2143409962975429,"theta":-0.012534601144395828,"vega":0.010790541905082465,"rho":0.003400594324626237,"breakevenPct":8.05567109431777},{"delta":0.55,"premium":0.8491080444294853,"strike":10.104678559407606,"iv":0.6891661393470213,"gamma":0.19865604173678894,"theta":-0.013746314372265235,"vega":0.01104298216088859,"rho":0.0037122313439105752,"breakevenPct":7.601047188969477},{"delta":0.6,"premium":1.0063153042409343,"strike":9.883835279655807,"iv":0.733880147510756,"gamma":0.1825922556853104,"theta":-0.014430301167793485,"vega":0.010967670559311617,"rho":0.003996063588370157,"breakevenPct":6.975938938081959},{"delta":0.65,"premium":1.2214351567301784,"strike":9.576521204671174,"iv":0.7684837123540259,"gamma":0.16590510141364473,"theta":-0.014245912722802704,"vega":0.010353042409342348,"rho":0.004234143002298,"breakevenPct":6.070298245592857},{"delta":0.7,"premium":1.436555009219422,"strike":9.26920712968654,"iv":0.8030872771972957,"gamma":0.1492179471419791,"theta":-0.014061524277811923,"vega":0.00973841425937308,"rho":0.004472222416225842,"breakevenPct":5.1646575531037575},{"delta":0.75,"premium":1.660851966075559,"strike":8.952197378565922,"iv":0.8339831919814958,"gamma":0.13225289128758674,"theta":-0.013684888203546646,"vega":0.009047031611410948,"rho":0.004703014731573484,"breakevenPct":4.253922835378003},{"delta":0.8,"premium":1.9499807247494219,"strike":8.56669236700077,"iv":0.8386863531225907,"gamma":0.11332459521973785,"theta":-0.011950115651503468,"vega":0.007813415574402467,"rho":0.004882327221467457,"breakevenPct":3.3072012942062186},{"delta":0.85,"premium":2.239109483423284,"strike":8.181187355435622,"iv":0.8433895142636855,"gamma":0.094396299151889,"theta":-0.010215343099460296,"vega":0.006579799537393988,"rho":0.0050616397113614296,"breakevenPct":2.360479753034436},{"delta":0.9,"premium":2.8027923211169288,"strike":7.537521815008726,"iv":0.9164979057591623,"gamma":0.06741710296684118,"theta":-0.008382547993019197,"vega":0.004982547993019197,"rho":0.005024886407995976,"breakevenPct":1.5747950503502461}],"put":[{"delta":0.1,"premium":0.65,"strike":4.8673548464102225,"iv":3.1405751888955282,"gamma":0.019702206184028147,"theta":-0.02696799228041034,"vega":0.005015872169377641,"rho":-0.0013267448863271624,"breakevenPct":58.5721527857542},{"delta":0.15,"premium":0.4797565973384339,"strike":6.972819443780377,"iv":1.708013787700169,"gamma":0.047911778452577145,"theta":-0.019488580219669035,"vega":0.0066709947958566605,"rho":-0.001603364455999289,"breakevenPct":36.21745730410664},{"delta":0.2,"premium":0.6254658089642079,"strike":7.752329044821039,"iv":1.5653568768180328,"gamma":0.06253312821438696,"theta":-0.02120878751822452,"vega":0.007967999491032317,"rho":-0.002126404775122451,"breakevenPct":29.991520276455482},{"delta":0.25,"premium":0.5368656542997192,"strike":8.690671728501403,"iv":1.0931149372790119,"gamma":0.10868194948930493,"theta":-0.016581801169519364,"vega":0.00906958631115759,"rho":-0.00247307779179311,"breakevenPct":19.903673141437277},{"delta":0.3,"premium":0.5035524716260593,"strike":9.228419773008476,"iv":0.8355435610211449,"gamma":0.148402780802903,"theta":-0.013584057269018329,"vega":0.009791125584757868,"rho":-0.0028590328159775985,"breakevenPct":14.29403436755976},{"delta":0.35,"premium":0.5444547313266279,"strike":9.555637850613023,"iv":0.7437523985863931,"gamma":0.17868149971600605,"theta":-0.012657824330503347,"vega":0.01038861261412264,"rho":-0.0032998730505691956,"breakevenPct":11.48150177518275},{"delta":0.4,"premium":0.5853569910271965,"strike":9.882855928217571,"iv":0.6519612361516411,"gamma":0.20896021862910913,"theta":-0.011731591391988363,"vega":0.010986099643487412,"rho":-0.003740713285160793,"breakevenPct":8.668969182805736},{"delta":0.45,"premium":0.6543453724604966,"strike":10.12076749435666,"iv":0.6026635440180587,"gamma":0.22426839729119638,"theta":-0.010941083521444695,"vega":0.011079232505643341,"rho":-0.004202264587752185,"breakevenPct":7.00960587528327},{"delta":0.5,"premium":0.7389954853273137,"strike":10.30887885628292,"iv":0.5770615876598947,"gamma":0.23122851768246802,"theta":-0.010226260346124906,"vega":0.01089112114371708,"rho":-0.004675365052873058,"breakevenPct":5.993287122243555},{"delta":0.55,"premium":0.8236455981941309,"strike":10.49699021820918,"iv":0.5514596313017306,"gamma":0.23818863807373963,"theta":-0.009511437170805116,"vega":0.01070300978179082,"rho":-0.005148465517993932,"breakevenPct":4.976968369203839},{"delta":0.6,"premium":0.908295711060948,"strike":10.68510158013544,"iv":0.5258576749435666,"gamma":0.24514875846501127,"theta":-0.008796613995485328,"vega":0.01051489841986456,"rho":-0.005621565983114804,"breakevenPct":3.960649616164125},{"delta":0.65,"premium":0.9929458239277652,"strike":10.8732129420617,"iv":0.5002557185854025,"gamma":0.2521088788562829,"theta":-0.008081790820165538,"vega":0.0103267870579383,"rho":-0.006094666448235678,"breakevenPct":2.944330863124409},{"delta":0.7,"premium":1.1862014453477865,"strike":11.14724480578139,"iv":0.504483017163505,"gamma":0.24220803974706415,"theta":-0.007629448961156278,"vega":0.00990551038843722,"rho":-0.006649279549014677,"breakevenPct":2.1508510762907265},{"delta":0.75,"premium":1.6039972899728998,"strike":11.598915989159892,"iv":0.5703818428184282,"gamma":0.19744742547425473,"theta":-0.007719783197831978,"vega":0.009002168021680218,"rho":-0.007372418773823056,"breakevenPct":1.818087434312455}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}