{"symbol":"TSLZ","url":"https://intraalpha.com/companies/TSLZ","capturedAt":"2026-10-23T01:58:53.226Z","state":"ready","quote":{"symbol":"TSLZ","last_price":10.73,"prev_close":10.13,"regular_close":10.73,"change":0.6,"change_pct":5.923,"regular_change":0.6,"regular_change_pct":5.923,"extended_change":0,"extended_change_pct":0,"bid":10.78,"ask":10.84,"bid_size":100,"ask_size":2000,"volume":4792202,"vwap":10.400652,"open":10.79,"high":10.79,"low":9.995,"close":10.73,"trade_count":13228,"last_trade_at":"2026-10-23T00:00:07.517366445Z","last_quote_at":"2026-10-22T23:59:57.086515453Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","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":29700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0066,"inception_date":"2023-10-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:52.585747+00:00"},"optionObservedAt":"2026-10-22T19:59:33.304Z","bars":[{"c":10.68,"h":10.98,"l":10.52,"n":157,"o":10.86,"t":"2026-10-16T08:00:00Z","v":26494,"vw":10.788608},{"c":10.58,"h":10.61,"l":10.57,"n":10,"o":10.61,"t":"2026-10-16T08:05:00Z","v":3283,"vw":10.59226},{"c":10.53,"h":10.62,"l":10.52,"n":95,"o":10.58,"t":"2026-10-16T08:10:00Z","v":28372,"vw":10.556982},{"c":10.57,"h":10.58,"l":10.49,"n":94,"o":10.53,"t":"2026-10-16T08:15:00Z","v":22188,"vw":10.51872},{"c":10.54,"h":10.58,"l":10.51,"n":34,"o":10.57,"t":"2026-10-16T08:20:00Z","v":10805,"vw":10.566542},{"c":10.58,"h":10.59,"l":10.55,"n":32,"o":10.56,"t":"2026-10-16T08:25:00Z","v":9086,"vw":10.565228},{"c":10.63,"h":10.63,"l":10.58,"n":27,"o":10.58,"t":"2026-10-16T08:30:00Z","v":4658,"vw":10.603647},{"c":10.59,"h":10.66,"l":10.57,"n":79,"o":10.65,"t":"2026-10-16T08:35:00Z","v":22356,"vw":10.598892},{"c":10.59,"h":10.6,"l":10.59,"n":13,"o":10.6,"t":"2026-10-16T08:40:00Z","v":3527,"vw":10.590875},{"c":10.55,"h":10.57,"l":10.54,"n":39,"o":10.57,"t":"2026-10-16T08:45:00Z","v":9048,"vw":10.566787},{"c":10.57,"h":10.57,"l":10.54,"n":18,"o":10.55,"t":"2026-10-16T08:50:00Z","v":3606,"vw":10.547227},{"c":10.56,"h":10.57,"l":10.55,"n":8,"o":10.56,"t":"2026-10-16T08:55:00Z","v":800,"vw":10.56125},{"c":10.55,"h":10.57,"l":10.55,"n":18,"o":10.57,"t":"2026-10-16T09:00:00Z","v":1900,"vw":10.559933},{"c":10.56,"h":10.56,"l":10.56,"n":9,"o":10.56,"t":"2026-10-16T09:05:00Z","v":13210,"vw":10.56},{"c":10.51,"h":10.56,"l":10.5,"n":46,"o":10.5596,"t":"2026-10-16T09:10:00Z","v":14500,"vw":10.523421},{"c":10.44,"h":10.51,"l":10.44,"n":50,"o":10.51,"t":"2026-10-16T09:15:00Z","v":11400,"vw":10.466027},{"c":10.41,"h":10.46,"l":10.41,"n":20,"o":10.43,"t":"2026-10-16T09:20:00Z","v":4843,"vw":10.425507},{"c":10.4,"h":10.42,"l":10.4,"n":17,"o":10.41,"t":"2026-10-16T09:25:00Z","v":7795,"vw":10.41026},{"c":10.38,"h":10.4,"l":10.37,"n":32,"o":10.4,"t":"2026-10-16T09:30:00Z","v":7074,"vw":10.382987},{"c":10.36,"h":10.4,"l":10.35,"n":63,"o":10.39,"t":"2026-10-16T09:35:00Z","v":12977,"vw":10.373843},{"c":10.38,"h":10.4,"l":10.36,"n":45,"o":10.36,"t":"2026-10-16T09:40:00Z","v":5779,"vw":10.37715},{"c":10.41,"h":10.43,"l":10.4,"n":49,"o":10.41,"t":"2026-10-16T09:45:00Z","v":8076,"vw":10.40863},{"c":10.46,"h":10.46,"l":10.405,"n":77,"o":10.405,"t":"2026-10-16T09:50:00Z","v":14652,"vw":10.441231},{"c":10.49,"h":10.49,"l":10.46,"n":9,"o":10.47,"t":"2026-10-16T09:55:00Z","v":2002,"vw":10.47},{"c":10.5,"h":10.53,"l":10.5,"n":24,"o":10.51,"t":"2026-10-16T10:00:00Z","v":4395,"vw":10.519504},{"c":10.57,"h":10.58,"l":10.52,"n":12,"o":10.52,"t":"2026-10-16T10:05:00Z","v":2210,"vw":10.559545},{"c":10.58,"h":10.58,"l":10.53,"n":37,"o":10.58,"t":"2026-10-16T10:10:00Z","v":6500,"vw":10.554837},{"c":10.56,"h":10.6,"l":10.56,"n":57,"o":10.6,"t":"2026-10-16T10:15:00Z","v":11702,"vw":10.583441},{"c":10.62,"h":10.62,"l":10.56,"n":16,"o":10.56,"t":"2026-10-16T10:20:00Z","v":4269,"vw":10.598007},{"c":10.6,"h":10.64,"l":10.6,"n":20,"o":10.64,"t":"2026-10-16T10:25:00Z","v":4937,"vw":10.626974},{"c":10.59,"h":10.6,"l":10.59,"n":6,"o":10.59,"t":"2026-10-16T10:30:00Z","v":600,"vw":10.592},{"c":10.56,"h":10.57,"l":10.55,"n":19,"o":10.57,"t":"2026-10-16T10:35:00Z","v":2551,"vw":10.559167},{"c":10.59,"h":10.61,"l":10.55,"n":32,"o":10.56,"t":"2026-10-16T10:40:00Z","v":6651,"vw":10.593039},{"c":10.63,"h":10.63,"l":10.6,"n":11,"o":10.6,"t":"2026-10-16T10:45:00Z","v":3000,"vw":10.611333},{"c":10.7,"h":10.7,"l":10.62,"n":54,"o":10.64,"t":"2026-10-16T10:50:00Z","v":8488,"vw":10.669444},{"c":10.69,"h":10.71,"l":10.6802,"n":29,"o":10.6802,"t":"2026-10-16T10:55:00Z","v":7242,"vw":10.697889},{"c":10.87,"h":10.87,"l":10.72,"n":181,"o":10.72,"t":"2026-10-16T11:00:00Z","v":62202,"vw":10.803338},{"c":10.83,"h":10.91,"l":10.8,"n":109,"o":10.88,"t":"2026-10-16T11:05:00Z","v":22708,"vw":10.862724},{"c":10.7617,"h":10.83,"l":10.7617,"n":48,"o":10.83,"t":"2026-10-16T11:10:00Z","v":8946,"vw":10.810609},{"c":10.8087,"h":10.81,"l":10.79,"n":38,"o":10.79,"t":"2026-10-16T11:15:00Z","v":7436,"vw":10.802368},{"c":10.78,"h":10.86,"l":10.78,"n":67,"o":10.8185,"t":"2026-10-16T11:20:00Z","v":7960,"vw":10.818932},{"c":10.85,"h":10.85,"l":10.8,"n":45,"o":10.8,"t":"2026-10-16T11:25:00Z","v":8169,"vw":10.839106},{"c":10.92,"h":10.92,"l":10.8304,"n":25,"o":10.8304,"t":"2026-10-16T11:30:00Z","v":3094,"vw":10.86496},{"c":10.9,"h":10.95,"l":10.89,"n":28,"o":10.9201,"t":"2026-10-16T11:35:00Z","v":3977,"vw":10.918184},{"c":10.87,"h":10.9,"l":10.87,"n":9,"o":10.89,"t":"2026-10-16T11:40:00Z","v":1030,"vw":10.887714},{"c":10.87,"h":10.89,"l":10.87,"n":17,"o":10.88,"t":"2026-10-16T11:45:00Z","v":2070,"vw":10.877817},{"c":10.88,"h":10.89,"l":10.88,"n":10,"o":10.88,"t":"2026-10-16T11:50:00Z","v":2118,"vw":10.885404},{"c":10.92,"h":10.96,"l":10.9,"n":47,"o":10.9,"t":"2026-10-16T11:55:00Z","v":6320,"vw":10.939742},{"c":10.88,"h":10.9,"l":10.87,"n":20,"o":10.9,"t":"2026-10-16T12:00:00Z","v":1677,"vw":10.882384},{"c":10.79,"h":10.87,"l":10.79,"n":14,"o":10.87,"t":"2026-10-16T12:05:00Z","v":2142,"vw":10.802236},{"c":10.82,"h":10.83,"l":10.79,"n":23,"o":10.79,"t":"2026-10-16T12:10:00Z","v":5539,"vw":10.818943},{"c":10.85,"h":10.85,"l":10.82,"n":17,"o":10.82,"t":"2026-10-16T12:15:00Z","v":2659,"vw":10.82959},{"c":10.8,"h":10.84,"l":10.79,"n":65,"o":10.84,"t":"2026-10-16T12:20:00Z","v":4977,"vw":10.803593},{"c":10.8,"h":10.8011,"l":10.78,"n":18,"o":10.8,"t":"2026-10-16T12:25:00Z","v":2945,"vw":10.795516},{"c":10.75,"h":10.84,"l":10.72,"n":114,"o":10.81,"t":"2026-10-16T12:30:00Z","v":21845,"vw":10.767183},{"c":10.8461,"h":10.85,"l":10.7549,"n":31,"o":10.76,"t":"2026-10-16T12:35:00Z","v":18936,"vw":10.822288},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-16T12:40:00Z","v":100,"vw":10.85},{"c":10.9037,"h":10.9037,"l":10.86,"n":17,"o":10.88,"t":"2026-10-16T12:45:00Z","v":6380,"vw":10.895985},{"c":10.89,"h":10.91,"l":10.89,"n":4,"o":10.91,"t":"2026-10-16T12:50:00Z","v":1201,"vw":10.897858},{"c":10.94,"h":10.94,"l":10.87,"n":17,"o":10.89,"t":"2026-10-16T12:55:00Z","v":2278,"vw":10.918149},{"c":10.93,"h":10.95,"l":10.93,"n":12,"o":10.93,"t":"2026-10-16T13:00:00Z","v":8474,"vw":10.940635},{"c":10.9,"h":10.96,"l":10.9,"n":15,"o":10.94,"t":"2026-10-16T13:05:00Z","v":2683,"vw":10.942646},{"c":10.87,"h":10.87,"l":10.86,"n":4,"o":10.86,"t":"2026-10-16T13:10:00Z","v":307,"vw":10.866667},{"c":10.94,"h":10.94,"l":10.92,"n":7,"o":10.94,"t":"2026-10-16T13:15:00Z","v":4000,"vw":10.934989},{"c":10.88,"h":10.933,"l":10.88,"n":7,"o":10.933,"t":"2026-10-16T13:20:00Z","v":1614,"vw":10.894528},{"c":11.19,"h":11.19,"l":10.92,"n":35,"o":10.9486,"t":"2026-10-16T13:25:00Z","v":25401,"vw":11.077965},{"c":11.36,"h":11.5,"l":11.11,"n":687,"o":11.19,"t":"2026-10-16T13:30:00Z","v":161775,"vw":11.37137},{"c":11.23,"h":11.45,"l":11.22,"n":783,"o":11.37,"t":"2026-10-16T13:35:00Z","v":67835,"vw":11.308912},{"c":11.23,"h":11.285,"l":11.15,"n":718,"o":11.23,"t":"2026-10-16T13:40:00Z","v":86060,"vw":11.220274},{"c":11.31,"h":11.35,"l":11.12,"n":438,"o":11.2,"t":"2026-10-16T13:45:00Z","v":66754,"vw":11.215237},{"c":11.48,"h":11.55,"l":11.27,"n":508,"o":11.32,"t":"2026-10-16T13:50:00Z","v":94186,"vw":11.494716},{"c":11.33,"h":11.485,"l":11.31,"n":135,"o":11.4801,"t":"2026-10-16T13:55:00Z","v":21482,"vw":11.403538},{"c":11.24,"h":11.36,"l":11.22,"n":301,"o":11.31,"t":"2026-10-16T14:00:00Z","v":57246,"vw":11.28537},{"c":11.21,"h":11.29,"l":11.125,"n":264,"o":11.24,"t":"2026-10-16T14:05:00Z","v":68792,"vw":11.20686},{"c":11.19,"h":11.385,"l":11.1836,"n":253,"o":11.215,"t":"2026-10-16T14:10:00Z","v":59305,"vw":11.264248},{"c":11.3699,"h":11.375,"l":11.18,"n":149,"o":11.21,"t":"2026-10-16T14:15:00Z","v":26836,"vw":11.260715},{"c":11.525,"h":11.525,"l":11.35,"n":126,"o":11.355,"t":"2026-10-16T14:20:00Z","v":21957,"vw":11.430947},{"c":11.5,"h":11.525,"l":11.42,"n":157,"o":11.525,"t":"2026-10-16T14:25:00Z","v":27777,"vw":11.474926},{"c":11.47,"h":11.6,"l":11.46,"n":136,"o":11.49,"t":"2026-10-16T14:30:00Z","v":24909,"vw":11.527691},{"c":11.465,"h":11.4823,"l":11.41,"n":87,"o":11.44,"t":"2026-10-16T14:35:00Z","v":26978,"vw":11.432836},{"c":11.51,"h":11.55,"l":11.46,"n":70,"o":11.4686,"t":"2026-10-16T14:40:00Z","v":16581,"vw":11.504894},{"c":11.47,"h":11.52,"l":11.44,"n":32,"o":11.52,"t":"2026-10-16T14:45:00Z","v":4884,"vw":11.464473},{"c":11.73,"h":11.735,"l":11.485,"n":201,"o":11.49,"t":"2026-10-16T14:50:00Z","v":40553,"vw":11.670385},{"c":11.69,"h":11.74,"l":11.66,"n":157,"o":11.74,"t":"2026-10-16T14:55:00Z","v":50871,"vw":11.706333},{"c":11.68,"h":11.715,"l":11.65,"n":87,"o":11.69,"t":"2026-10-16T15:00:00Z","v":24606,"vw":11.694337},{"c":11.7862,"h":11.7862,"l":11.69,"n":108,"o":11.69,"t":"2026-10-16T15:05:00Z","v":20882,"vw":11.765413},{"c":11.76,"h":11.81,"l":11.73,"n":95,"o":11.795,"t":"2026-10-16T15:10:00Z","v":19538,"vw":11.757751},{"c":11.83,"h":11.84,"l":11.75,"n":93,"o":11.76,"t":"2026-10-16T15:15:00Z","v":18606,"vw":11.796162},{"c":11.89,"h":11.92,"l":11.805,"n":102,"o":11.82,"t":"2026-10-16T15:20:00Z","v":25670,"vw":11.86627},{"c":11.875,"h":11.8801,"l":11.86,"n":82,"o":11.87,"t":"2026-10-16T15:25:00Z","v":27260,"vw":11.871946},{"c":11.81,"h":11.875,"l":11.79,"n":97,"o":11.87,"t":"2026-10-16T15:30:00Z","v":21600,"vw":11.829117},{"c":11.77,"h":11.8,"l":11.7511,"n":67,"o":11.8,"t":"2026-10-16T15:35:00Z","v":15101,"vw":11.773789},{"c":11.82,"h":11.82,"l":11.76,"n":52,"o":11.76,"t":"2026-10-16T15:40:00Z","v":9832,"vw":11.793044},{"c":11.84,"h":11.85,"l":11.78,"n":49,"o":11.82,"t":"2026-10-16T15:45:00Z","v":14183,"vw":11.805685},{"c":11.88,"h":11.905,"l":11.84,"n":49,"o":11.84,"t":"2026-10-16T15:50:00Z","v":7570,"vw":11.865264},{"c":11.89,"h":11.89,"l":11.85,"n":33,"o":11.87,"t":"2026-10-16T15:55:00Z","v":5647,"vw":11.863273},{"c":11.9297,"h":11.965,"l":11.9,"n":119,"o":11.9,"t":"2026-10-16T16:00:00Z","v":30589,"vw":11.939785},{"c":11.9,"h":11.92,"l":11.89,"n":26,"o":11.92,"t":"2026-10-16T16:05:00Z","v":5167,"vw":11.908189},{"c":11.845,"h":11.905,"l":11.845,"n":130,"o":11.9,"t":"2026-10-16T16:10:00Z","v":46333,"vw":11.863412},{"c":11.865,"h":11.9,"l":11.85,"n":49,"o":11.85,"t":"2026-10-16T16:15:00Z","v":33064,"vw":11.869708},{"c":11.92,"h":11.92,"l":11.87,"n":46,"o":11.87,"t":"2026-10-16T16:20:00Z","v":11131,"vw":11.887274},{"c":11.96,"h":11.97,"l":11.9162,"n":43,"o":11.9162,"t":"2026-10-16T16:25:00Z","v":13724,"vw":11.946447},{"c":11.9999,"h":12,"l":11.95,"n":90,"o":11.9797,"t":"2026-10-16T16:30:00Z","v":21942,"vw":11.980808},{"c":11.9697,"h":12,"l":11.96,"n":34,"o":11.995,"t":"2026-10-16T16:35:00Z","v":11030,"vw":11.983736},{"c":11.97,"h":11.9999,"l":11.9639,"n":78,"o":11.98,"t":"2026-10-16T16:40:00Z","v":74636,"vw":11.982472},{"c":12.025,"h":12.0301,"l":11.9601,"n":129,"o":11.9621,"t":"2026-10-16T16:45:00Z","v":128813,"vw":11.986049},{"c":12.06,"h":12.07,"l":12.015,"n":102,"o":12.015,"t":"2026-10-16T16:50:00Z","v":29399,"vw":12.056682},{"c":12.1,"h":12.1162,"l":12.08,"n":91,"o":12.08,"t":"2026-10-16T16:55:00Z","v":45491,"vw":12.102646},{"c":12.2766,"h":12.28,"l":12.11,"n":112,"o":12.11,"t":"2026-10-16T17:00:00Z","v":17377,"vw":12.191885},{"c":12.24,"h":12.27,"l":12.21,"n":95,"o":12.27,"t":"2026-10-16T17:05:00Z","v":54543,"vw":12.23745},{"c":12.24,"h":12.26,"l":12.22,"n":69,"o":12.24,"t":"2026-10-16T17:10:00Z","v":19568,"vw":12.232156},{"c":12.33,"h":12.33,"l":12.24,"n":99,"o":12.24,"t":"2026-10-16T17:15:00Z","v":44322,"vw":12.307438},{"c":12.3,"h":12.331,"l":12.29,"n":87,"o":12.315,"t":"2026-10-16T17:20:00Z","v":20690,"vw":12.308924},{"c":12.22,"h":12.318,"l":12.215,"n":116,"o":12.3,"t":"2026-10-16T17:25:00Z","v":43193,"vw":12.265915},{"c":12.2,"h":12.23,"l":12.19,"n":147,"o":12.2,"t":"2026-10-16T17:30:00Z","v":32206,"vw":12.203576},{"c":12.25,"h":12.25,"l":12.18,"n":54,"o":12.19,"t":"2026-10-16T17:35:00Z","v":12417,"vw":12.22152},{"c":12.15,"h":12.24,"l":12.135,"n":159,"o":12.24,"t":"2026-10-16T17:40:00Z","v":41472,"vw":12.171654},{"c":12.19,"h":12.22,"l":12.144,"n":80,"o":12.15,"t":"2026-10-16T17:45:00Z","v":107557,"vw":12.172429},{"c":12.205,"h":12.21,"l":12.19,"n":51,"o":12.19,"t":"2026-10-16T17:50:00Z","v":7069,"vw":12.197977},{"c":12.18,"h":12.21,"l":12.17,"n":23,"o":12.2,"t":"2026-10-16T17:55:00Z","v":3763,"vw":12.197372},{"c":12.23,"h":12.2463,"l":12.195,"n":61,"o":12.2,"t":"2026-10-16T18:00:00Z","v":12974,"vw":12.212377},{"c":12.26,"h":12.2699,"l":12.22,"n":67,"o":12.23,"t":"2026-10-16T18:05:00Z","v":12014,"vw":12.237024},{"c":12.24,"h":12.27,"l":12.23,"n":28,"o":12.25,"t":"2026-10-16T18:10:00Z","v":2023,"vw":12.249873},{"c":12.29,"h":12.29,"l":12.23,"n":66,"o":12.24,"t":"2026-10-16T18:15:00Z","v":18212,"vw":12.278896},{"c":12.285,"h":12.32,"l":12.28,"n":74,"o":12.28,"t":"2026-10-16T18:20:00Z","v":20920,"vw":12.302071},{"c":12.285,"h":12.315,"l":12.285,"n":46,"o":12.29,"t":"2026-10-16T18:25:00Z","v":4923,"vw":12.296189},{"c":12.3,"h":12.3,"l":12.27,"n":37,"o":12.295,"t":"2026-10-16T18:30:00Z","v":6284,"vw":12.292706},{"c":12.35,"h":12.35,"l":12.31,"n":39,"o":12.31,"t":"2026-10-16T18:35:00Z","v":9730,"vw":12.344019},{"c":12.35,"h":12.38,"l":12.315,"n":67,"o":12.34,"t":"2026-10-16T18:40:00Z","v":22199,"vw":12.337449},{"c":12.355,"h":12.37,"l":12.34,"n":44,"o":12.34,"t":"2026-10-16T18:45:00Z","v":6020,"vw":12.354692},{"c":12.39,"h":12.3999,"l":12.36,"n":40,"o":12.36,"t":"2026-10-16T18:50:00Z","v":4959,"vw":12.384816},{"c":12.36,"h":12.415,"l":12.36,"n":91,"o":12.4,"t":"2026-10-16T18:55:00Z","v":29550,"vw":12.387621},{"c":12.42,"h":12.43,"l":12.358,"n":48,"o":12.36,"t":"2026-10-16T19:00:00Z","v":8431,"vw":12.383223},{"c":12.38,"h":12.4496,"l":12.37,"n":52,"o":12.435,"t":"2026-10-16T19:05:00Z","v":5965,"vw":12.429389},{"c":12.24,"h":12.385,"l":12.24,"n":105,"o":12.385,"t":"2026-10-16T19:10:00Z","v":22721,"vw":12.293661},{"c":12.285,"h":12.315,"l":12.22,"n":96,"o":12.24,"t":"2026-10-16T19:15:00Z","v":44231,"vw":12.277204},{"c":12.25,"h":12.3,"l":12.25,"n":51,"o":12.29,"t":"2026-10-16T19:20:00Z","v":11591,"vw":12.265658},{"c":12.29,"h":12.29,"l":12.25,"n":77,"o":12.25,"t":"2026-10-16T19:25:00Z","v":24623,"vw":12.280275},{"c":12.3,"h":12.32,"l":12.27,"n":75,"o":12.2737,"t":"2026-10-16T19:30:00Z","v":34673,"vw":12.302525},{"c":12.29,"h":12.3481,"l":12.285,"n":87,"o":12.3,"t":"2026-10-16T19:35:00Z","v":29460,"vw":12.312457},{"c":12.3,"h":12.33,"l":12.28,"n":101,"o":12.3,"t":"2026-10-16T19:40:00Z","v":27642,"vw":12.301183},{"c":12.22,"h":12.29,"l":12.2,"n":112,"o":12.29,"t":"2026-10-16T19:45:00Z","v":44381,"vw":12.263676},{"c":12.11,"h":12.21,"l":12.1,"n":434,"o":12.19,"t":"2026-10-16T19:50:00Z","v":227788,"vw":12.15585},{"c":12.105,"h":12.13,"l":12.07,"n":265,"o":12.11,"t":"2026-10-16T19:55:00Z","v":136863,"vw":12.09696},{"c":12.13,"h":12.13,"l":12.091,"n":29,"o":12.11,"t":"2026-10-16T20:00:00Z","v":14087,"vw":12.101154},{"c":12.17,"h":12.17,"l":12.145,"n":15,"o":12.16,"t":"2026-10-16T20:05:00Z","v":1929,"vw":12.154435},{"c":12.12,"h":12.18,"l":12.12,"n":11,"o":12.18,"t":"2026-10-16T20:10:00Z","v":1586,"vw":12.174722},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-16T20:15:00Z","v":3040,"vw":12.14},{"c":12.19,"h":12.2,"l":12.19,"n":6,"o":12.19,"t":"2026-10-16T20:20:00Z","v":1827,"vw":12.193839},{"c":12.18,"h":12.19,"l":12.18,"n":6,"o":12.19,"t":"2026-10-16T20:25:00Z","v":776,"vw":12.186029},{"c":12.1701,"h":12.1701,"l":12.1701,"n":3,"o":12.1701,"t":"2026-10-16T20:30:00Z","v":108,"vw":12.1701},{"c":12.22,"h":12.22,"l":12.19,"n":4,"o":12.19,"t":"2026-10-16T20:40:00Z","v":801,"vw":12.201213},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-16T20:45:00Z","v":480,"vw":12.23},{"c":12.24,"h":12.27,"l":12.24,"n":6,"o":12.27,"t":"2026-10-16T21:00:00Z","v":977,"vw":12.243191},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-16T21:05:00Z","v":100,"vw":12.24},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-16T21:10:00Z","v":300,"vw":12.22},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T21:20:00Z","v":200,"vw":12.2},{"c":12.3082,"h":12.3082,"l":12.3082,"n":1,"o":12.3082,"t":"2026-10-16T22:25:00Z","v":10000,"vw":12.3082},{"c":12.24,"h":12.26,"l":12.24,"n":4,"o":12.26,"t":"2026-10-16T23:35:00Z","v":1197,"vw":12.24602},{"c":12.29,"h":12.29,"l":12.24,"n":3,"o":12.2855,"t":"2026-10-16T23:40:00Z","v":400,"vw":12.263875},{"c":12.2844,"h":12.2844,"l":12.2844,"n":1,"o":12.2844,"t":"2026-10-16T23:45:00Z","v":250,"vw":12.2844},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-16T23:50:00Z","v":500,"vw":12.26},{"c":11.97,"h":11.97,"l":11.91,"n":33,"o":11.91,"t":"2026-10-19T08:00:00Z","v":6574,"vw":11.956931},{"c":11.99,"h":11.99,"l":11.98,"n":2,"o":11.98,"t":"2026-10-19T08:05:00Z","v":1231,"vw":11.980812},{"c":11.97,"h":11.995,"l":11.97,"n":10,"o":11.995,"t":"2026-10-19T08:10:00Z","v":1450,"vw":11.976207},{"c":12.01,"h":12.01,"l":11.96,"n":13,"o":11.96,"t":"2026-10-19T08:15:00Z","v":2650,"vw":11.999811},{"c":11.98,"h":11.98,"l":11.98,"n":14,"o":11.98,"t":"2026-10-19T08:20:00Z","v":3500,"vw":11.98},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-19T08:35:00Z","v":275,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-10-19T08:40:00Z","v":375,"vw":12.01},{"c":12.06,"h":12.07,"l":12.03,"n":13,"o":12.03,"t":"2026-10-19T08:45:00Z","v":1825,"vw":12.047333},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-19T08:50:00Z","v":556,"vw":12.06},{"c":12.07,"h":12.07,"l":12.05,"n":3,"o":12.05,"t":"2026-10-19T08:55:00Z","v":300,"vw":12.056667},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-19T09:00:00Z","v":175,"vw":12.09},{"c":12.06,"h":12.06,"l":12.06,"n":25,"o":12.06,"t":"2026-10-19T09:15:00Z","v":374,"vw":12.06},{"c":12.04,"h":12.0491,"l":12.04,"n":3,"o":12.0491,"t":"2026-10-19T09:20:00Z","v":220,"vw":12.04455},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-19T09:30:00Z","v":300,"vw":12.04},{"c":12.05,"h":12.05,"l":12.04,"n":9,"o":12.04,"t":"2026-10-19T09:35:00Z","v":900,"vw":12.041111},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-19T09:50:00Z","v":100,"vw":12.03},{"c":12.05,"h":12.05,"l":12.04,"n":3,"o":12.04,"t":"2026-10-19T09:55:00Z","v":400,"vw":12.045},{"c":12.03,"h":12.05,"l":12.03,"n":13,"o":12.05,"t":"2026-10-19T10:00:00Z","v":2300,"vw":12.036087},{"c":12.05,"h":12.05,"l":12.04,"n":8,"o":12.04,"t":"2026-10-19T10:05:00Z","v":1516,"vw":12.047334},{"c":12.05,"h":12.06,"l":12.05,"n":24,"o":12.05,"t":"2026-10-19T10:10:00Z","v":1600,"vw":12.053289},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-19T10:15:00Z","v":300,"vw":12.07},{"c":12.11,"h":12.11,"l":12.09,"n":8,"o":12.09,"t":"2026-10-19T10:20:00Z","v":700,"vw":12.0975},{"c":12.14,"h":12.14,"l":12.12,"n":7,"o":12.12,"t":"2026-10-19T10:25:00Z","v":625,"vw":12.133333},{"c":12.16,"h":12.17,"l":12.16,"n":7,"o":12.17,"t":"2026-10-19T10:30:00Z","v":1500,"vw":12.168772},{"c":12.11,"h":12.21,"l":12.1,"n":50,"o":12.18,"t":"2026-10-19T10:35:00Z","v":11332,"vw":12.141862},{"c":12.15,"h":12.16,"l":12.11,"n":29,"o":12.13,"t":"2026-10-19T10:40:00Z","v":4600,"vw":12.14442},{"c":12.18,"h":12.18,"l":12.16,"n":16,"o":12.16,"t":"2026-10-19T10:45:00Z","v":2272,"vw":12.178707},{"c":12.14,"h":12.17,"l":12.14,"n":16,"o":12.17,"t":"2026-10-19T10:50:00Z","v":2053,"vw":12.150526},{"c":12.17,"h":12.175,"l":12.14,"n":26,"o":12.14,"t":"2026-10-19T10:55:00Z","v":4337,"vw":12.15841},{"c":12.225,"h":12.27,"l":12.19,"n":114,"o":12.19,"t":"2026-10-19T11:00:00Z","v":20071,"vw":12.235187},{"c":12.2,"h":12.25,"l":12.2,"n":21,"o":12.23,"t":"2026-10-19T11:05:00Z","v":4350,"vw":12.229759},{"c":12.225,"h":12.225,"l":12.225,"n":2,"o":12.225,"t":"2026-10-19T11:10:00Z","v":600,"vw":12.225},{"c":12.23,"h":12.23,"l":12.23,"n":6,"o":12.23,"t":"2026-10-19T11:15:00Z","v":2288,"vw":12.23},{"c":12.21,"h":12.21,"l":12.19,"n":5,"o":12.2,"t":"2026-10-19T11:20:00Z","v":934,"vw":12.193493},{"c":12.19,"h":12.19,"l":12.19,"n":8,"o":12.19,"t":"2026-10-19T11:25:00Z","v":3800,"vw":12.19},{"c":12.23,"h":12.23,"l":12.21,"n":6,"o":12.21,"t":"2026-10-19T11:30:00Z","v":1607,"vw":12.216738},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-19T11:35:00Z","v":300,"vw":12.2},{"c":12.2,"h":12.2,"l":12.19,"n":4,"o":12.1903,"t":"2026-10-19T11:40:00Z","v":2032,"vw":12.192116},{"c":12.19,"h":12.19,"l":12.19,"n":8,"o":12.19,"t":"2026-10-19T11:45:00Z","v":1900,"vw":12.19},{"c":12.14,"h":12.18,"l":12.14,"n":15,"o":12.18,"t":"2026-10-19T11:50:00Z","v":3398,"vw":12.158762},{"c":12.14,"h":12.14,"l":12.14,"n":11,"o":12.14,"t":"2026-10-19T11:55:00Z","v":2810,"vw":12.14},{"c":12.11,"h":12.13,"l":12.1,"n":20,"o":12.13,"t":"2026-10-19T12:00:00Z","v":5094,"vw":12.111151},{"c":12.1,"h":12.12,"l":12.1,"n":8,"o":12.12,"t":"2026-10-19T12:05:00Z","v":1431,"vw":12.107107},{"c":12.11,"h":12.11,"l":12.08,"n":8,"o":12.09,"t":"2026-10-19T12:10:00Z","v":909,"vw":12.093333},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-19T12:15:00Z","v":200,"vw":12.08},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-10-19T12:20:00Z","v":260,"vw":12.1},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-19T12:30:00Z","v":238,"vw":12.04},{"c":12.04,"h":12.07,"l":12.04,"n":15,"o":12.07,"t":"2026-10-19T12:40:00Z","v":3998,"vw":12.062516},{"c":12.05,"h":12.07,"l":12.05,"n":5,"o":12.06,"t":"2026-10-19T12:45:00Z","v":401,"vw":12.0575},{"c":12.06,"h":12.07,"l":12.05,"n":11,"o":12.05,"t":"2026-10-19T12:50:00Z","v":2100,"vw":12.060305},{"c":12.0799,"h":12.08,"l":12.05,"n":4,"o":12.05,"t":"2026-10-19T12:55:00Z","v":950,"vw":12.0633},{"c":12.06,"h":12.075,"l":12.05,"n":10,"o":12.075,"t":"2026-10-19T13:00:00Z","v":1574,"vw":12.068333},{"c":12.02,"h":12.03,"l":12,"n":16,"o":12.03,"t":"2026-10-19T13:10:00Z","v":2153,"vw":12.010057},{"c":12,"h":12.03,"l":12,"n":30,"o":12.03,"t":"2026-10-19T13:15:00Z","v":5800,"vw":12.0055},{"c":11.94,"h":12,"l":11.94,"n":5,"o":12,"t":"2026-10-19T13:20:00Z","v":1328,"vw":11.955813},{"c":11.87,"h":12.05,"l":11.86,"n":135,"o":11.97,"t":"2026-10-19T13:25:00Z","v":29643,"vw":11.984806},{"c":11.78,"h":12.12,"l":11.62,"n":490,"o":11.91,"t":"2026-10-19T13:30:00Z","v":106730,"vw":11.776532},{"c":11.87,"h":11.99,"l":11.7501,"n":657,"o":11.8,"t":"2026-10-19T13:35:00Z","v":160605,"vw":11.841682},{"c":11.72,"h":11.89,"l":11.665,"n":396,"o":11.865,"t":"2026-10-19T13:40:00Z","v":32276,"vw":11.780197},{"c":11.65,"h":11.78,"l":11.65,"n":279,"o":11.72,"t":"2026-10-19T13:45:00Z","v":33774,"vw":11.715274},{"c":11.68,"h":11.78,"l":11.57,"n":310,"o":11.65,"t":"2026-10-19T13:50:00Z","v":47659,"vw":11.672073},{"c":11.62,"h":11.68,"l":11.56,"n":256,"o":11.68,"t":"2026-10-19T13:55:00Z","v":37566,"vw":11.605031},{"c":11.67,"h":11.74,"l":11.6,"n":246,"o":11.62,"t":"2026-10-19T14:00:00Z","v":60039,"vw":11.669955},{"c":11.64,"h":11.7199,"l":11.63,"n":351,"o":11.65,"t":"2026-10-19T14:05:00Z","v":77108,"vw":11.681057},{"c":11.46,"h":11.64,"l":11.45,"n":221,"o":11.64,"t":"2026-10-19T14:10:00Z","v":61667,"vw":11.54122},{"c":11.4,"h":11.54,"l":11.395,"n":255,"o":11.45,"t":"2026-10-19T14:15:00Z","v":73366,"vw":11.440902},{"c":11.35,"h":11.435,"l":11.35,"n":105,"o":11.4,"t":"2026-10-19T14:20:00Z","v":21616,"vw":11.396406},{"c":11.345,"h":11.375,"l":11.295,"n":167,"o":11.355,"t":"2026-10-19T14:25:00Z","v":77576,"vw":11.310327},{"c":11.36,"h":11.38,"l":11.335,"n":188,"o":11.35,"t":"2026-10-19T14:30:00Z","v":51058,"vw":11.356905},{"c":11.36,"h":11.39,"l":11.3073,"n":136,"o":11.35,"t":"2026-10-19T14:35:00Z","v":28007,"vw":11.35574},{"c":11.34,"h":11.36,"l":11.2818,"n":100,"o":11.35,"t":"2026-10-19T14:40:00Z","v":17727,"vw":11.331108},{"c":11.35,"h":11.35,"l":11.23,"n":176,"o":11.3,"t":"2026-10-19T14:45:00Z","v":39288,"vw":11.276321},{"c":11.28,"h":11.37,"l":11.28,"n":122,"o":11.37,"t":"2026-10-19T14:50:00Z","v":25021,"vw":11.311616},{"c":11.29,"h":11.33,"l":11.255,"n":78,"o":11.27,"t":"2026-10-19T14:55:00Z","v":13584,"vw":11.300825},{"c":11.235,"h":11.31,"l":11.22,"n":97,"o":11.3,"t":"2026-10-19T15:00:00Z","v":43259,"vw":11.263227},{"c":11.27,"h":11.27,"l":11.21,"n":137,"o":11.235,"t":"2026-10-19T15:05:00Z","v":85421,"vw":11.247881},{"c":11.26,"h":11.3,"l":11.2399,"n":100,"o":11.3,"t":"2026-10-19T15:10:00Z","v":97838,"vw":11.250219},{"c":11.25,"h":11.26,"l":11.23,"n":39,"o":11.26,"t":"2026-10-19T15:15:00Z","v":8352,"vw":11.243393},{"c":11.205,"h":11.25,"l":11.18,"n":82,"o":11.25,"t":"2026-10-19T15:20:00Z","v":14053,"vw":11.211008},{"c":11.18,"h":11.195,"l":11.15,"n":65,"o":11.19,"t":"2026-10-19T15:25:00Z","v":34929,"vw":11.159201},{"c":11.22,"h":11.24,"l":11.1998,"n":55,"o":11.1998,"t":"2026-10-19T15:30:00Z","v":31175,"vw":11.208153},{"c":11.22,"h":11.245,"l":11.22,"n":53,"o":11.22,"t":"2026-10-19T15:35:00Z","v":23275,"vw":11.235925},{"c":11.19,"h":11.23,"l":11.18,"n":66,"o":11.23,"t":"2026-10-19T15:40:00Z","v":36210,"vw":11.204783},{"c":11.19,"h":11.23,"l":11.1799,"n":86,"o":11.22,"t":"2026-10-19T15:45:00Z","v":47287,"vw":11.194819},{"c":11.195,"h":11.22,"l":11.18,"n":78,"o":11.19,"t":"2026-10-19T15:50:00Z","v":90845,"vw":11.193977},{"c":11.18,"h":11.2,"l":11.16,"n":79,"o":11.2,"t":"2026-10-19T15:55:00Z","v":18480,"vw":11.170178},{"c":11.19,"h":11.225,"l":11.18,"n":105,"o":11.18,"t":"2026-10-19T16:00:00Z","v":34893,"vw":11.205471},{"c":11.21,"h":11.235,"l":11.18,"n":65,"o":11.18,"t":"2026-10-19T16:05:00Z","v":37466,"vw":11.220191},{"c":11.22,"h":11.235,"l":11.205,"n":36,"o":11.225,"t":"2026-10-19T16:10:00Z","v":14585,"vw":11.222649},{"c":11.19,"h":11.23,"l":11.185,"n":55,"o":11.22,"t":"2026-10-19T16:15:00Z","v":19665,"vw":11.205909},{"c":11.205,"h":11.205,"l":11.185,"n":55,"o":11.19,"t":"2026-10-19T16:20:00Z","v":10914,"vw":11.19646},{"c":11.19,"h":11.22,"l":11.19,"n":43,"o":11.2,"t":"2026-10-19T16:25:00Z","v":12399,"vw":11.205372},{"c":11.15,"h":11.211,"l":11.15,"n":85,"o":11.2,"t":"2026-10-19T16:30:00Z","v":28633,"vw":11.17121},{"c":11.13,"h":11.1414,"l":11.11,"n":80,"o":11.14,"t":"2026-10-19T16:35:00Z","v":62323,"vw":11.115715},{"c":11.12,"h":11.1512,"l":11.115,"n":39,"o":11.1397,"t":"2026-10-19T16:40:00Z","v":17958,"vw":11.128097},{"c":11.15,"h":11.18,"l":11.14,"n":44,"o":11.14,"t":"2026-10-19T16:45:00Z","v":20501,"vw":11.167071},{"c":11.1471,"h":11.155,"l":11.12,"n":59,"o":11.15,"t":"2026-10-19T16:50:00Z","v":15857,"vw":11.144485},{"c":11.125,"h":11.15,"l":11.1098,"n":56,"o":11.15,"t":"2026-10-19T16:55:00Z","v":16078,"vw":11.119907},{"c":11.14,"h":11.14,"l":11.11,"n":27,"o":11.125,"t":"2026-10-19T17:00:00Z","v":12267,"vw":11.125082},{"c":11.2,"h":11.2,"l":11.13,"n":53,"o":11.14,"t":"2026-10-19T17:05:00Z","v":31708,"vw":11.163245},{"c":11.1985,"h":11.2,"l":11.18,"n":34,"o":11.2,"t":"2026-10-19T17:10:00Z","v":7833,"vw":11.194092},{"c":11.23,"h":11.24,"l":11.21,"n":67,"o":11.22,"t":"2026-10-19T17:15:00Z","v":49005,"vw":11.222564},{"c":11.24,"h":11.2436,"l":11.21,"n":28,"o":11.24,"t":"2026-10-19T17:20:00Z","v":7257,"vw":11.232015},{"c":11.2079,"h":11.255,"l":11.18,"n":129,"o":11.245,"t":"2026-10-19T17:25:00Z","v":154680,"vw":11.226601},{"c":11.23,"h":11.23,"l":11.1869,"n":26,"o":11.21,"t":"2026-10-19T17:30:00Z","v":6356,"vw":11.202834},{"c":11.2,"h":11.24,"l":11.19,"n":72,"o":11.23,"t":"2026-10-19T17:35:00Z","v":22869,"vw":11.219969},{"c":11.15,"h":11.21,"l":11.13,"n":128,"o":11.2,"t":"2026-10-19T17:40:00Z","v":90579,"vw":11.15313},{"c":11.22,"h":11.23,"l":11.15,"n":147,"o":11.155,"t":"2026-10-19T17:45:00Z","v":139130,"vw":11.179322},{"c":11.2,"h":11.24,"l":11.2,"n":40,"o":11.2201,"t":"2026-10-19T17:50:00Z","v":20068,"vw":11.225706},{"c":11.2,"h":11.23,"l":11.18,"n":32,"o":11.23,"t":"2026-10-19T17:55:00Z","v":5885,"vw":11.197578},{"c":11.22,"h":11.24,"l":11.21,"n":59,"o":11.21,"t":"2026-10-19T18:00:00Z","v":14295,"vw":11.23123},{"c":11.21,"h":11.235,"l":11.2,"n":31,"o":11.22,"t":"2026-10-19T18:05:00Z","v":5774,"vw":11.215148},{"c":11.22,"h":11.22,"l":11.2,"n":39,"o":11.205,"t":"2026-10-19T18:10:00Z","v":11225,"vw":11.210501},{"c":11.2,"h":11.21,"l":11.2,"n":25,"o":11.21,"t":"2026-10-19T18:15:00Z","v":3670,"vw":11.204472},{"c":11.26,"h":11.26,"l":11.2175,"n":19,"o":11.2175,"t":"2026-10-19T18:20:00Z","v":9596,"vw":11.247287},{"c":11.29,"h":11.305,"l":11.27,"n":40,"o":11.27,"t":"2026-10-19T18:25:00Z","v":10739,"vw":11.290881},{"c":11.315,"h":11.32,"l":11.27,"n":53,"o":11.28,"t":"2026-10-19T18:30:00Z","v":9775,"vw":11.287647},{"c":11.27,"h":11.31,"l":11.27,"n":44,"o":11.31,"t":"2026-10-19T18:35:00Z","v":8624,"vw":11.284161},{"c":11.215,"h":11.27,"l":11.215,"n":74,"o":11.27,"t":"2026-10-19T18:40:00Z","v":41723,"vw":11.248245},{"c":11.1795,"h":11.21,"l":11.1783,"n":56,"o":11.21,"t":"2026-10-19T18:45:00Z","v":15623,"vw":11.187302},{"c":11.155,"h":11.185,"l":11.145,"n":38,"o":11.185,"t":"2026-10-19T18:50:00Z","v":10727,"vw":11.162483},{"c":11.14,"h":11.158,"l":11.12,"n":40,"o":11.155,"t":"2026-10-19T18:55:00Z","v":10164,"vw":11.140615},{"c":11.11,"h":11.157,"l":11.11,"n":109,"o":11.15,"t":"2026-10-19T19:00:00Z","v":40555,"vw":11.136623},{"c":11.16,"h":11.16,"l":11.1,"n":71,"o":11.1,"t":"2026-10-19T19:05:00Z","v":40152,"vw":11.128373},{"c":11.14,"h":11.165,"l":11.14,"n":50,"o":11.1599,"t":"2026-10-19T19:10:00Z","v":29572,"vw":11.15278},{"c":11.13,"h":11.145,"l":11.13,"n":54,"o":11.14,"t":"2026-10-19T19:15:00Z","v":12112,"vw":11.135123},{"c":11.17,"h":11.19,"l":11.13,"n":56,"o":11.13,"t":"2026-10-19T19:20:00Z","v":16718,"vw":11.152571},{"c":11.18,"h":11.18,"l":11.15,"n":28,"o":11.15,"t":"2026-10-19T19:25:00Z","v":4986,"vw":11.16536},{"c":11.165,"h":11.17,"l":11.15,"n":27,"o":11.17,"t":"2026-10-19T19:30:00Z","v":4271,"vw":11.164113},{"c":11.1299,"h":11.16,"l":11.125,"n":72,"o":11.16,"t":"2026-10-19T19:35:00Z","v":37183,"vw":11.13257},{"c":11.13,"h":11.155,"l":11.11,"n":101,"o":11.145,"t":"2026-10-19T19:40:00Z","v":50544,"vw":11.134335},{"c":11.1809,"h":11.185,"l":11.135,"n":106,"o":11.1399,"t":"2026-10-19T19:45:00Z","v":73432,"vw":11.165387},{"c":11.25,"h":11.27,"l":11.19,"n":215,"o":11.2,"t":"2026-10-19T19:50:00Z","v":106258,"vw":11.235299},{"c":11.2,"h":11.25,"l":11.19,"n":131,"o":11.25,"t":"2026-10-19T19:55:00Z","v":69022,"vw":11.20728},{"c":11.201,"h":11.201,"l":11.189,"n":19,"o":11.19,"t":"2026-10-19T20:00:00Z","v":4330,"vw":11.190573},{"c":11.21,"h":11.23,"l":11.21,"n":21,"o":11.23,"t":"2026-10-19T20:05:00Z","v":12251,"vw":11.224025},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-19T20:10:00Z","v":2000,"vw":11.21},{"c":11.21,"h":11.22,"l":11.21,"n":25,"o":11.21,"t":"2026-10-19T20:15:00Z","v":5013,"vw":11.211413},{"c":11.215,"h":11.215,"l":11.215,"n":3,"o":11.215,"t":"2026-10-19T20:20:00Z","v":652,"vw":11.215},{"c":11.211,"h":11.22,"l":11.211,"n":2,"o":11.22,"t":"2026-10-19T20:25:00Z","v":1240,"vw":11.212742},{"c":11.2186,"h":11.2186,"l":11.2186,"n":1,"o":11.2186,"t":"2026-10-19T20:35:00Z","v":100,"vw":11.2186},{"c":11.18,"h":11.21,"l":11.15,"n":134,"o":11.2,"t":"2026-10-19T20:40:00Z","v":17221,"vw":11.17964},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-19T20:45:00Z","v":600,"vw":11.19},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-19T20:50:00Z","v":486,"vw":11.2},{"c":11.22,"h":11.238,"l":11.22,"n":2,"o":11.238,"t":"2026-10-19T21:45:00Z","v":400,"vw":11.2335},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T22:15:00Z","v":555,"vw":11.2},{"c":11.171,"h":11.171,"l":11.171,"n":1,"o":11.171,"t":"2026-10-19T22:30:00Z","v":540,"vw":11.171},{"c":11.179,"h":11.179,"l":11.179,"n":2,"o":11.179,"t":"2026-10-19T22:35:00Z","v":144,"vw":11.179},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-19T22:40:00Z","v":835,"vw":11.17},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-19T22:45:00Z","v":360,"vw":11.18},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T23:15:00Z","v":400,"vw":11.15},{"c":11.16,"h":11.17,"l":11.16,"n":4,"o":11.17,"t":"2026-10-19T23:20:00Z","v":3800,"vw":11.168158},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-19T23:30:00Z","v":1500,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-19T23:40:00Z","v":1500,"vw":11.16},{"c":11.1501,"h":11.155,"l":11.1501,"n":3,"o":11.155,"t":"2026-10-19T23:55:00Z","v":950,"vw":11.150644},{"c":11.21,"h":11.35,"l":11.21,"n":86,"o":11.35,"t":"2026-10-20T08:00:00Z","v":26354,"vw":11.303059},{"c":11.31,"h":11.31,"l":11.31,"n":21,"o":11.31,"t":"2026-10-20T08:05:00Z","v":3745,"vw":11.31},{"c":11.304,"h":11.304,"l":11.304,"n":1,"o":11.304,"t":"2026-10-20T08:10:00Z","v":2000,"vw":11.304},{"c":11.2878,"h":11.2891,"l":11.2878,"n":2,"o":11.2891,"t":"2026-10-20T08:15:00Z","v":572,"vw":11.288873},{"c":11.27,"h":11.27,"l":11.26,"n":3,"o":11.26,"t":"2026-10-20T08:20:00Z","v":462,"vw":11.262165},{"c":11.21,"h":11.26,"l":11.21,"n":7,"o":11.25,"t":"2026-10-20T08:25:00Z","v":946,"vw":11.246956},{"c":11.15,"h":11.2225,"l":11.15,"n":25,"o":11.21,"t":"2026-10-20T08:30:00Z","v":3544,"vw":11.191378},{"c":11.1179,"h":11.14,"l":11.08,"n":62,"o":11.14,"t":"2026-10-20T08:35:00Z","v":12604,"vw":11.091804},{"c":11.1095,"h":11.1095,"l":11.1095,"n":1,"o":11.1095,"t":"2026-10-20T08:40:00Z","v":109,"vw":11.1095},{"c":11.18,"h":11.18,"l":11.12,"n":8,"o":11.12,"t":"2026-10-20T08:45:00Z","v":2134,"vw":11.169588},{"c":11.19,"h":11.2,"l":11.19,"n":9,"o":11.2,"t":"2026-10-20T08:50:00Z","v":1504,"vw":11.193941},{"c":11.21,"h":11.21,"l":11.2,"n":19,"o":11.2,"t":"2026-10-20T08:55:00Z","v":4020,"vw":11.207792},{"c":11.23,"h":11.23,"l":11.2,"n":12,"o":11.21,"t":"2026-10-20T09:00:00Z","v":3526,"vw":11.209929},{"c":11.26,"h":11.26,"l":11.26,"n":5,"o":11.26,"t":"2026-10-20T09:05:00Z","v":1250,"vw":11.26},{"c":11.28,"h":11.28,"l":11.28,"n":6,"o":11.28,"t":"2026-10-20T09:10:00Z","v":750,"vw":11.28},{"c":11.26,"h":11.2796,"l":11.26,"n":6,"o":11.2796,"t":"2026-10-20T09:15:00Z","v":925,"vw":11.275241},{"c":11.24,"h":11.24,"l":11.22,"n":5,"o":11.22,"t":"2026-10-20T09:20:00Z","v":500,"vw":11.232727},{"c":11.22,"h":11.24,"l":11.22,"n":15,"o":11.24,"t":"2026-10-20T09:25:00Z","v":3135,"vw":11.222143},{"c":11.17,"h":11.18,"l":11.17,"n":7,"o":11.18,"t":"2026-10-20T09:30:00Z","v":725,"vw":11.175349},{"c":11.19,"h":11.19,"l":11.17,"n":2,"o":11.17,"t":"2026-10-20T09:35:00Z","v":200,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-20T09:40:00Z","v":475,"vw":11.18},{"c":11.18,"h":11.19,"l":11.18,"n":7,"o":11.19,"t":"2026-10-20T09:45:00Z","v":668,"vw":11.183333},{"c":11.15,"h":11.17,"l":11.15,"n":10,"o":11.17,"t":"2026-10-20T09:50:00Z","v":1831,"vw":11.152976},{"c":11.14,"h":11.14,"l":11.13,"n":6,"o":11.14,"t":"2026-10-20T09:55:00Z","v":625,"vw":11.13421},{"c":11.18,"h":11.18,"l":11.17,"n":17,"o":11.17,"t":"2026-10-20T10:00:00Z","v":1730,"vw":11.174573},{"c":11.18,"h":11.2,"l":11.18,"n":13,"o":11.19,"t":"2026-10-20T10:05:00Z","v":1282,"vw":11.19},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-20T10:10:00Z","v":500,"vw":11.15},{"c":11.17,"h":11.18,"l":11.17,"n":10,"o":11.18,"t":"2026-10-20T10:15:00Z","v":1150,"vw":11.175},{"c":11.18,"h":11.18,"l":11.17,"n":4,"o":11.17,"t":"2026-10-20T10:20:00Z","v":350,"vw":11.175},{"c":11.22,"h":11.22,"l":11.2,"n":16,"o":11.2,"t":"2026-10-20T10:30:00Z","v":1610,"vw":11.209266},{"c":11.22,"h":11.23,"l":11.21,"n":23,"o":11.23,"t":"2026-10-20T10:35:00Z","v":4886,"vw":11.219845},{"c":11.25,"h":11.25,"l":11.25,"n":7,"o":11.25,"t":"2026-10-20T10:40:00Z","v":651,"vw":11.25},{"c":11.25,"h":11.25,"l":11.24,"n":14,"o":11.24,"t":"2026-10-20T10:45:00Z","v":3751,"vw":11.249493},{"c":11.28,"h":11.28,"l":11.27,"n":7,"o":11.27,"t":"2026-10-20T10:55:00Z","v":575,"vw":11.273333},{"c":11.3395,"h":11.35,"l":11.28,"n":75,"o":11.28,"t":"2026-10-20T11:00:00Z","v":15756,"vw":11.331873},{"c":11.3103,"h":11.34,"l":11.3103,"n":12,"o":11.34,"t":"2026-10-20T11:05:00Z","v":3937,"vw":11.323224},{"c":11.3,"h":11.3,"l":11.3,"n":7,"o":11.3,"t":"2026-10-20T11:10:00Z","v":1254,"vw":11.3},{"c":11.3,"h":11.3,"l":11.29,"n":8,"o":11.29,"t":"2026-10-20T11:15:00Z","v":2000,"vw":11.2975},{"c":11.29,"h":11.3,"l":11.29,"n":4,"o":11.3,"t":"2026-10-20T11:20:00Z","v":500,"vw":11.292},{"c":11.3,"h":11.3,"l":11.2897,"n":2,"o":11.2897,"t":"2026-10-20T11:25:00Z","v":485,"vw":11.293629},{"c":11.32,"h":11.32,"l":11.28,"n":13,"o":11.32,"t":"2026-10-20T11:30:00Z","v":2360,"vw":11.296186},{"c":11.28,"h":11.29,"l":11.28,"n":3,"o":11.29,"t":"2026-10-20T11:35:00Z","v":350,"vw":11.286364},{"c":11.26,"h":11.27,"l":11.25,"n":11,"o":11.27,"t":"2026-10-20T11:40:00Z","v":7618,"vw":11.251667},{"c":11.3,"h":11.3,"l":11.25,"n":13,"o":11.25,"t":"2026-10-20T11:45:00Z","v":5326,"vw":11.277051},{"c":11.28,"h":11.3,"l":11.28,"n":8,"o":11.3,"t":"2026-10-20T11:50:00Z","v":3650,"vw":11.298857},{"c":11.2801,"h":11.2983,"l":11.27,"n":7,"o":11.27,"t":"2026-10-20T11:55:00Z","v":1300,"vw":11.279815},{"c":11.27,"h":11.275,"l":11.27,"n":23,"o":11.27,"t":"2026-10-20T12:00:00Z","v":3050,"vw":11.272115},{"c":11.26,"h":11.28,"l":11.26,"n":15,"o":11.28,"t":"2026-10-20T12:10:00Z","v":1904,"vw":11.276418},{"c":11.24,"h":11.27,"l":11.24,"n":9,"o":11.27,"t":"2026-10-20T12:15:00Z","v":2309,"vw":11.258662},{"c":11.22,"h":11.24,"l":11.22,"n":4,"o":11.24,"t":"2026-10-20T12:20:00Z","v":2200,"vw":11.239091},{"c":11.25,"h":11.26,"l":11.21,"n":9,"o":11.21,"t":"2026-10-20T12:25:00Z","v":685,"vw":11.238333},{"c":11.248,"h":11.26,"l":11.248,"n":16,"o":11.25,"t":"2026-10-20T12:30:00Z","v":3556,"vw":11.256901},{"c":11.2,"h":11.25,"l":11.2,"n":6,"o":11.25,"t":"2026-10-20T12:35:00Z","v":571,"vw":11.237374},{"c":11.165,"h":11.17,"l":11.16,"n":8,"o":11.17,"t":"2026-10-20T12:40:00Z","v":779,"vw":11.164231},{"c":11.17,"h":11.17,"l":11.14,"n":41,"o":11.155,"t":"2026-10-20T12:45:00Z","v":6316,"vw":11.158993},{"c":11.15,"h":11.18,"l":11.15,"n":25,"o":11.18,"t":"2026-10-20T12:50:00Z","v":8495,"vw":11.157524},{"c":11.17,"h":11.17,"l":11.16,"n":4,"o":11.16,"t":"2026-10-20T12:55:00Z","v":1225,"vw":11.160909},{"c":11.16,"h":11.1715,"l":11.16,"n":15,"o":11.1715,"t":"2026-10-20T13:00:00Z","v":1440,"vw":11.167992},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-20T13:05:00Z","v":250,"vw":11.13},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-20T13:10:00Z","v":812,"vw":11.15},{"c":11.11,"h":11.11,"l":11.11,"n":14,"o":11.11,"t":"2026-10-20T13:15:00Z","v":1797,"vw":11.11},{"c":11.17,"h":11.17,"l":11.08,"n":45,"o":11.11,"t":"2026-10-20T13:20:00Z","v":13720,"vw":11.100939},{"c":11.05,"h":11.15,"l":11.01,"n":205,"o":11.15,"t":"2026-10-20T13:25:00Z","v":63684,"vw":11.063505},{"c":11.27,"h":11.465,"l":11.08,"n":612,"o":11.09,"t":"2026-10-20T13:30:00Z","v":150122,"vw":11.252876},{"c":11.32,"h":11.33,"l":11.225,"n":312,"o":11.23,"t":"2026-10-20T13:35:00Z","v":35965,"vw":11.279061},{"c":11.31,"h":11.4,"l":11.29,"n":239,"o":11.33,"t":"2026-10-20T13:40:00Z","v":36596,"vw":11.343061},{"c":11.25,"h":11.36,"l":11.24,"n":153,"o":11.32,"t":"2026-10-20T13:45:00Z","v":17792,"vw":11.317722},{"c":11.17,"h":11.24,"l":11.15,"n":112,"o":11.24,"t":"2026-10-20T13:50:00Z","v":49370,"vw":11.227414},{"c":11.05,"h":11.2,"l":11.05,"n":96,"o":11.18,"t":"2026-10-20T13:55:00Z","v":52809,"vw":11.074635},{"c":11.025,"h":11.07,"l":10.95,"n":240,"o":11.05,"t":"2026-10-20T14:00:00Z","v":52696,"vw":10.994689},{"c":10.9399,"h":11.02,"l":10.9,"n":195,"o":11.02,"t":"2026-10-20T14:05:00Z","v":35801,"vw":10.940901},{"c":10.81,"h":10.95,"l":10.81,"n":158,"o":10.935,"t":"2026-10-20T14:10:00Z","v":56790,"vw":10.885218},{"c":10.875,"h":10.8801,"l":10.81,"n":109,"o":10.8199,"t":"2026-10-20T14:15:00Z","v":62223,"vw":10.836767},{"c":10.85,"h":10.89,"l":10.85,"n":47,"o":10.88,"t":"2026-10-20T14:20:00Z","v":30010,"vw":10.86996},{"c":10.79,"h":10.878,"l":10.79,"n":66,"o":10.855,"t":"2026-10-20T14:25:00Z","v":25899,"vw":10.830307},{"c":10.8199,"h":10.84,"l":10.76,"n":211,"o":10.78,"t":"2026-10-20T14:30:00Z","v":82807,"vw":10.80471},{"c":10.7402,"h":10.81,"l":10.7399,"n":78,"o":10.81,"t":"2026-10-20T14:35:00Z","v":39963,"vw":10.775677},{"c":10.7599,"h":10.77,"l":10.73,"n":79,"o":10.75,"t":"2026-10-20T14:40:00Z","v":40505,"vw":10.760649},{"c":10.735,"h":10.7409,"l":10.7165,"n":62,"o":10.7409,"t":"2026-10-20T14:45:00Z","v":34393,"vw":10.729838},{"c":10.69,"h":10.715,"l":10.66,"n":65,"o":10.71,"t":"2026-10-20T14:50:00Z","v":19614,"vw":10.690177},{"c":10.64,"h":10.67,"l":10.625,"n":37,"o":10.67,"t":"2026-10-20T14:55:00Z","v":16291,"vw":10.634404},{"c":10.7138,"h":10.73,"l":10.62,"n":83,"o":10.64,"t":"2026-10-20T15:00:00Z","v":21116,"vw":10.682167},{"c":10.71,"h":10.72,"l":10.6801,"n":63,"o":10.72,"t":"2026-10-20T15:05:00Z","v":43982,"vw":10.700587},{"c":10.81,"h":10.82,"l":10.67,"n":123,"o":10.68,"t":"2026-10-20T15:10:00Z","v":52093,"vw":10.756956},{"c":10.75,"h":10.77,"l":10.7096,"n":58,"o":10.77,"t":"2026-10-20T15:15:00Z","v":22768,"vw":10.740112},{"c":10.775,"h":10.795,"l":10.76,"n":36,"o":10.76,"t":"2026-10-20T15:20:00Z","v":50144,"vw":10.78061},{"c":10.82,"h":10.825,"l":10.7801,"n":106,"o":10.7801,"t":"2026-10-20T15:25:00Z","v":137670,"vw":10.802308},{"c":10.875,"h":10.8828,"l":10.819,"n":71,"o":10.819,"t":"2026-10-20T15:30:00Z","v":31015,"vw":10.855401},{"c":10.855,"h":10.87,"l":10.845,"n":81,"o":10.87,"t":"2026-10-20T15:35:00Z","v":28567,"vw":10.858588},{"c":10.82,"h":10.8367,"l":10.795,"n":31,"o":10.835,"t":"2026-10-20T15:40:00Z","v":23658,"vw":10.804882},{"c":10.835,"h":10.87,"l":10.835,"n":15,"o":10.862,"t":"2026-10-20T15:45:00Z","v":2075,"vw":10.860777},{"c":10.8,"h":10.85,"l":10.8,"n":13,"o":10.84,"t":"2026-10-20T15:50:00Z","v":3274,"vw":10.826186},{"c":10.8,"h":10.815,"l":10.7901,"n":22,"o":10.7901,"t":"2026-10-20T15:55:00Z","v":9670,"vw":10.802284},{"c":10.795,"h":10.795,"l":10.795,"n":3,"o":10.795,"t":"2026-10-20T16:00:00Z","v":3844,"vw":10.795},{"c":10.84,"h":10.84,"l":10.82,"n":9,"o":10.82,"t":"2026-10-20T16:05:00Z","v":2787,"vw":10.838514},{"c":10.845,"h":10.8644,"l":10.8336,"n":39,"o":10.84,"t":"2026-10-20T16:10:00Z","v":9513,"vw":10.849671},{"c":10.895,"h":10.8974,"l":10.8448,"n":53,"o":10.845,"t":"2026-10-20T16:15:00Z","v":12495,"vw":10.878105},{"c":10.8816,"h":10.91,"l":10.875,"n":29,"o":10.9,"t":"2026-10-20T16:20:00Z","v":12290,"vw":10.893209},{"c":10.855,"h":10.9,"l":10.8419,"n":30,"o":10.9,"t":"2026-10-20T16:25:00Z","v":8534,"vw":10.872508},{"c":10.84,"h":10.857,"l":10.83,"n":19,"o":10.85,"t":"2026-10-20T16:30:00Z","v":17921,"vw":10.854031},{"c":10.805,"h":10.82,"l":10.7919,"n":15,"o":10.82,"t":"2026-10-20T16:35:00Z","v":6235,"vw":10.795664},{"c":10.79,"h":10.81,"l":10.79,"n":11,"o":10.81,"t":"2026-10-20T16:40:00Z","v":682,"vw":10.805483},{"c":10.8051,"h":10.8051,"l":10.8051,"n":1,"o":10.8051,"t":"2026-10-20T16:45:00Z","v":4000,"vw":10.8051},{"c":10.855,"h":10.855,"l":10.82,"n":5,"o":10.82,"t":"2026-10-20T16:50:00Z","v":1900,"vw":10.844474},{"c":10.84,"h":10.84,"l":10.8377,"n":4,"o":10.8377,"t":"2026-10-20T16:55:00Z","v":900,"vw":10.839233},{"c":10.845,"h":10.855,"l":10.84,"n":112,"o":10.84,"t":"2026-10-20T17:00:00Z","v":44385,"vw":10.847987},{"c":10.835,"h":10.85,"l":10.835,"n":9,"o":10.85,"t":"2026-10-20T17:05:00Z","v":1495,"vw":10.847143},{"c":10.825,"h":10.83,"l":10.81,"n":64,"o":10.8299,"t":"2026-10-20T17:10:00Z","v":27503,"vw":10.819192},{"c":10.835,"h":10.84,"l":10.83,"n":11,"o":10.8306,"t":"2026-10-20T17:15:00Z","v":5353,"vw":10.838469},{"c":10.8,"h":10.8326,"l":10.7901,"n":10,"o":10.8326,"t":"2026-10-20T17:20:00Z","v":2655,"vw":10.807451},{"c":10.79,"h":10.805,"l":10.79,"n":36,"o":10.8,"t":"2026-10-20T17:25:00Z","v":6350,"vw":10.796849},{"c":10.8,"h":10.81,"l":10.7741,"n":21,"o":10.795,"t":"2026-10-20T17:30:00Z","v":13346,"vw":10.791458},{"c":10.8108,"h":10.8108,"l":10.8,"n":15,"o":10.8,"t":"2026-10-20T17:35:00Z","v":3676,"vw":10.807483},{"c":10.81,"h":10.819,"l":10.7902,"n":39,"o":10.815,"t":"2026-10-20T17:40:00Z","v":17783,"vw":10.801396},{"c":10.81,"h":10.81,"l":10.8,"n":7,"o":10.81,"t":"2026-10-20T17:45:00Z","v":3557,"vw":10.808986},{"c":10.81,"h":10.81,"l":10.81,"n":6,"o":10.81,"t":"2026-10-20T17:50:00Z","v":2310,"vw":10.81},{"c":10.86,"h":10.86,"l":10.8014,"n":28,"o":10.8014,"t":"2026-10-20T17:55:00Z","v":10012,"vw":10.848323},{"c":10.82,"h":10.85,"l":10.82,"n":20,"o":10.85,"t":"2026-10-20T18:00:00Z","v":8695,"vw":10.839614},{"c":10.81,"h":10.81,"l":10.81,"n":4,"o":10.81,"t":"2026-10-20T18:05:00Z","v":3859,"vw":10.81},{"c":10.8,"h":10.8,"l":10.795,"n":12,"o":10.795,"t":"2026-10-20T18:10:00Z","v":5207,"vw":10.796112},{"c":10.7901,"h":10.7979,"l":10.78,"n":15,"o":10.7979,"t":"2026-10-20T18:15:00Z","v":9817,"vw":10.78952},{"c":10.78,"h":10.78,"l":10.78,"n":10,"o":10.78,"t":"2026-10-20T18:20:00Z","v":1535,"vw":10.78},{"c":10.79,"h":10.79,"l":10.78,"n":22,"o":10.78,"t":"2026-10-20T18:25:00Z","v":6785,"vw":10.783606},{"c":10.778,"h":10.789,"l":10.7687,"n":24,"o":10.789,"t":"2026-10-20T18:30:00Z","v":5198,"vw":10.773464},{"c":10.77,"h":10.77,"l":10.765,"n":13,"o":10.77,"t":"2026-10-20T18:35:00Z","v":1539,"vw":10.769478},{"c":10.765,"h":10.78,"l":10.7483,"n":54,"o":10.76,"t":"2026-10-20T18:40:00Z","v":15622,"vw":10.762818},{"c":10.7398,"h":10.7599,"l":10.7388,"n":17,"o":10.7599,"t":"2026-10-20T18:45:00Z","v":8556,"vw":10.74911},{"c":10.75,"h":10.7626,"l":10.735,"n":23,"o":10.735,"t":"2026-10-20T18:50:00Z","v":5877,"vw":10.746},{"c":10.7297,"h":10.74,"l":10.72,"n":47,"o":10.74,"t":"2026-10-20T18:55:00Z","v":65600,"vw":10.726997},{"c":10.735,"h":10.74,"l":10.73,"n":11,"o":10.74,"t":"2026-10-20T19:00:00Z","v":2997,"vw":10.736207},{"c":10.745,"h":10.745,"l":10.735,"n":42,"o":10.735,"t":"2026-10-20T19:05:00Z","v":27460,"vw":10.73995},{"c":10.76,"h":10.76,"l":10.7443,"n":15,"o":10.75,"t":"2026-10-20T19:10:00Z","v":2002,"vw":10.755202},{"c":10.755,"h":10.7599,"l":10.755,"n":7,"o":10.7554,"t":"2026-10-20T19:15:00Z","v":1242,"vw":10.755442},{"c":10.82,"h":10.82,"l":10.77,"n":64,"o":10.77,"t":"2026-10-20T19:20:00Z","v":29579,"vw":10.789796},{"c":10.78,"h":10.8,"l":10.78,"n":35,"o":10.8,"t":"2026-10-20T19:25:00Z","v":19408,"vw":10.794767},{"c":10.77,"h":10.78,"l":10.75,"n":20,"o":10.78,"t":"2026-10-20T19:30:00Z","v":4317,"vw":10.767605},{"c":10.765,"h":10.78,"l":10.755,"n":32,"o":10.76,"t":"2026-10-20T19:35:00Z","v":26876,"vw":10.769211},{"c":10.78,"h":10.785,"l":10.755,"n":69,"o":10.77,"t":"2026-10-20T19:40:00Z","v":40771,"vw":10.774233},{"c":10.77,"h":10.7856,"l":10.77,"n":25,"o":10.7856,"t":"2026-10-20T19:45:00Z","v":5932,"vw":10.774606},{"c":10.84,"h":10.84,"l":10.78,"n":76,"o":10.78,"t":"2026-10-20T19:50:00Z","v":50838,"vw":10.820685},{"c":10.86,"h":10.91,"l":10.835,"n":267,"o":10.835,"t":"2026-10-20T19:55:00Z","v":111137,"vw":10.866395},{"c":10.84,"h":10.855,"l":10.84,"n":20,"o":10.85,"t":"2026-10-20T20:00:00Z","v":9025,"vw":10.849338},{"c":10.8,"h":10.86,"l":10.8,"n":92,"o":10.85,"t":"2026-10-20T20:05:00Z","v":27176,"vw":10.845191},{"c":10.83,"h":10.83,"l":10.79,"n":25,"o":10.81,"t":"2026-10-20T20:10:00Z","v":10666,"vw":10.810345},{"c":10.82,"h":10.8204,"l":10.81,"n":23,"o":10.82,"t":"2026-10-20T20:15:00Z","v":5843,"vw":10.819435},{"c":10.84,"h":10.84,"l":10.8269,"n":3,"o":10.8269,"t":"2026-10-20T20:20:00Z","v":757,"vw":10.834271},{"c":10.8486,"h":10.85,"l":10.8486,"n":3,"o":10.85,"t":"2026-10-20T20:25:00Z","v":830,"vw":10.849125},{"c":10.8186,"h":10.82,"l":10.8186,"n":7,"o":10.82,"t":"2026-10-20T20:30:00Z","v":1470,"vw":10.819714},{"c":10.82,"h":10.82,"l":10.8105,"n":4,"o":10.8105,"t":"2026-10-20T20:35:00Z","v":2881,"vw":10.818701},{"c":10.8,"h":10.82,"l":10.79,"n":16,"o":10.82,"t":"2026-10-20T20:40:00Z","v":3256,"vw":10.800382},{"c":10.84,"h":10.84,"l":10.83,"n":2,"o":10.83,"t":"2026-10-20T20:50:00Z","v":1958,"vw":10.837661},{"c":10.8413,"h":10.8413,"l":10.84,"n":5,"o":10.84,"t":"2026-10-20T20:55:00Z","v":1249,"vw":10.84085},{"c":10.7423,"h":10.81,"l":10.74,"n":17,"o":10.81,"t":"2026-10-20T21:00:00Z","v":8652,"vw":10.753434},{"c":10.78,"h":10.78,"l":10.77,"n":4,"o":10.77,"t":"2026-10-20T21:05:00Z","v":1560,"vw":10.773571},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-20T21:10:00Z","v":100,"vw":10.79},{"c":10.7999,"h":10.8,"l":10.79,"n":4,"o":10.79,"t":"2026-10-20T21:15:00Z","v":1073,"vw":10.793709},{"c":10.585,"h":10.79,"l":10.53,"n":66,"o":10.783,"t":"2026-10-20T21:20:00Z","v":14755,"vw":10.640747},{"c":10.62,"h":10.6961,"l":10.62,"n":12,"o":10.65,"t":"2026-10-20T21:25:00Z","v":1601,"vw":10.667311},{"c":10.7406,"h":10.7568,"l":10.61,"n":3,"o":10.7568,"t":"2026-10-20T21:30:00Z","v":1140,"vw":10.718789},{"c":10.6,"h":10.6,"l":10.5933,"n":5,"o":10.5933,"t":"2026-10-20T21:35:00Z","v":269,"vw":10.59665},{"c":10.63,"h":10.63,"l":10.6,"n":15,"o":10.61,"t":"2026-10-20T21:40:00Z","v":1801,"vw":10.618643},{"c":10.609,"h":10.609,"l":10.58,"n":9,"o":10.6,"t":"2026-10-20T21:45:00Z","v":5740,"vw":10.605431},{"c":10.56,"h":10.61,"l":10.55,"n":11,"o":10.6091,"t":"2026-10-20T21:50:00Z","v":5049,"vw":10.597254},{"c":10.57,"h":10.5798,"l":10.56,"n":10,"o":10.56,"t":"2026-10-20T21:55:00Z","v":3335,"vw":10.567261},{"c":10.5896,"h":10.5896,"l":10.58,"n":7,"o":10.58,"t":"2026-10-20T22:00:00Z","v":4000,"vw":10.5824},{"c":10.5,"h":10.57,"l":10.5,"n":21,"o":10.57,"t":"2026-10-20T22:05:00Z","v":4646,"vw":10.508166},{"c":10.51,"h":10.51,"l":10.49,"n":13,"o":10.51,"t":"2026-10-20T22:10:00Z","v":12964,"vw":10.495281},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-20T22:15:00Z","v":1000,"vw":10.53},{"c":10.529,"h":10.529,"l":10.5102,"n":3,"o":10.5102,"t":"2026-10-20T22:25:00Z","v":460,"vw":10.520644},{"c":10.551,"h":10.551,"l":10.54,"n":2,"o":10.54,"t":"2026-10-20T22:30:00Z","v":1800,"vw":10.540611},{"c":10.501,"h":10.54,"l":10.501,"n":6,"o":10.54,"t":"2026-10-20T22:35:00Z","v":1531,"vw":10.5126},{"c":10.52,"h":10.52,"l":10.51,"n":5,"o":10.51,"t":"2026-10-20T22:40:00Z","v":8590,"vw":10.519302},{"c":10.5269,"h":10.5269,"l":10.5269,"n":1,"o":10.5269,"t":"2026-10-20T23:05:00Z","v":1000,"vw":10.5269},{"c":10.55,"h":10.56,"l":10.55,"n":5,"o":10.56,"t":"2026-10-20T23:20:00Z","v":1400,"vw":10.559286},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-20T23:25:00Z","v":1800,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-20T23:30:00Z","v":710,"vw":10.53},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-20T23:35:00Z","v":1000,"vw":10.55},{"c":10.549,"h":10.55,"l":10.549,"n":8,"o":10.55,"t":"2026-10-20T23:45:00Z","v":4500,"vw":10.549978},{"c":10.499,"h":10.5,"l":10.47,"n":12,"o":10.5,"t":"2026-10-20T23:50:00Z","v":1515,"vw":10.493518},{"c":10.46,"h":10.47,"l":10.4577,"n":13,"o":10.47,"t":"2026-10-20T23:55:00Z","v":1822,"vw":10.463232},{"c":10.39,"h":10.53,"l":10.38,"n":87,"o":10.49,"t":"2026-10-21T08:00:00Z","v":19067,"vw":10.438978},{"c":10.5,"h":10.5,"l":10.39,"n":8,"o":10.39,"t":"2026-10-21T08:05:00Z","v":599,"vw":10.463087},{"c":10.33,"h":10.4,"l":10.33,"n":36,"o":10.4,"t":"2026-10-21T08:10:00Z","v":18866,"vw":10.356909},{"c":10.31,"h":10.34,"l":10.31,"n":35,"o":10.33,"t":"2026-10-21T08:15:00Z","v":7796,"vw":10.327705},{"c":10.305,"h":10.31,"l":10.28,"n":35,"o":10.3,"t":"2026-10-21T08:20:00Z","v":6405,"vw":10.299506},{"c":10.32,"h":10.32,"l":10.31,"n":16,"o":10.31,"t":"2026-10-21T08:25:00Z","v":10001,"vw":10.314224},{"c":10.36,"h":10.36,"l":10.32,"n":8,"o":10.32,"t":"2026-10-21T08:30:00Z","v":2493,"vw":10.323027},{"c":10.38,"h":10.38,"l":10.36,"n":12,"o":10.37,"t":"2026-10-21T08:35:00Z","v":3100,"vw":10.363226},{"c":10.38,"h":10.38,"l":10.38,"n":14,"o":10.38,"t":"2026-10-21T08:40:00Z","v":2464,"vw":10.38},{"c":10.39,"h":10.41,"l":10.39,"n":19,"o":10.39,"t":"2026-10-21T08:45:00Z","v":4322,"vw":10.392213},{"c":10.44,"h":10.44,"l":10.4,"n":26,"o":10.4,"t":"2026-10-21T08:50:00Z","v":3019,"vw":10.412734},{"c":10.48,"h":10.48,"l":10.46,"n":15,"o":10.46,"t":"2026-10-21T08:55:00Z","v":2404,"vw":10.46625},{"c":10.48,"h":10.51,"l":10.48,"n":23,"o":10.51,"t":"2026-10-21T09:00:00Z","v":7659,"vw":10.493962},{"c":10.45,"h":10.49,"l":10.45,"n":49,"o":10.49,"t":"2026-10-21T09:05:00Z","v":16638,"vw":10.477697},{"c":10.48,"h":10.49,"l":10.45,"n":17,"o":10.45,"t":"2026-10-21T09:10:00Z","v":6316,"vw":10.481667},{"c":10.49,"h":10.51,"l":10.49,"n":24,"o":10.49,"t":"2026-10-21T09:15:00Z","v":9141,"vw":10.494262},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T09:20:00Z","v":100,"vw":10.5},{"c":10.4802,"h":10.4802,"l":10.4802,"n":1,"o":10.4802,"t":"2026-10-21T09:25:00Z","v":1000,"vw":10.4802},{"c":10.47,"h":10.49,"l":10.47,"n":7,"o":10.48,"t":"2026-10-21T09:30:00Z","v":1738,"vw":10.477647},{"c":10.47,"h":10.47,"l":10.47,"n":4,"o":10.47,"t":"2026-10-21T09:35:00Z","v":1091,"vw":10.47},{"c":10.52,"h":10.52,"l":10.49,"n":8,"o":10.49,"t":"2026-10-21T09:40:00Z","v":1165,"vw":10.500917},{"c":10.55,"h":10.55,"l":10.52,"n":20,"o":10.52,"t":"2026-10-21T09:45:00Z","v":4503,"vw":10.536553},{"c":10.5495,"h":10.55,"l":10.5495,"n":3,"o":10.55,"t":"2026-10-21T09:50:00Z","v":650,"vw":10.549808},{"c":10.5296,"h":10.55,"l":10.5296,"n":18,"o":10.55,"t":"2026-10-21T09:55:00Z","v":3950,"vw":10.537549},{"c":10.53,"h":10.53,"l":10.5,"n":18,"o":10.52,"t":"2026-10-21T10:00:00Z","v":2787,"vw":10.513167},{"c":10.56,"h":10.56,"l":10.54,"n":16,"o":10.56,"t":"2026-10-21T10:05:00Z","v":1675,"vw":10.546055},{"c":10.59,"h":10.59,"l":10.56,"n":7,"o":10.56,"t":"2026-10-21T10:10:00Z","v":527,"vw":10.576667},{"c":10.6,"h":10.61,"l":10.6,"n":11,"o":10.6,"t":"2026-10-21T10:15:00Z","v":3775,"vw":10.600811},{"c":10.59,"h":10.59,"l":10.59,"n":7,"o":10.59,"t":"2026-10-21T10:20:00Z","v":1909,"vw":10.59},{"c":10.57,"h":10.6,"l":10.57,"n":21,"o":10.59,"t":"2026-10-21T10:25:00Z","v":2634,"vw":10.580345},{"c":10.56,"h":10.56,"l":10.55,"n":38,"o":10.555,"t":"2026-10-21T10:30:00Z","v":6666,"vw":10.553481},{"c":10.56,"h":10.57,"l":10.55,"n":17,"o":10.57,"t":"2026-10-21T10:35:00Z","v":2200,"vw":10.557907},{"c":10.51,"h":10.55,"l":10.51,"n":22,"o":10.55,"t":"2026-10-21T10:40:00Z","v":2719,"vw":10.53537},{"c":10.52,"h":10.52,"l":10.5,"n":11,"o":10.5,"t":"2026-10-21T10:45:00Z","v":1275,"vw":10.507778},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-21T10:50:00Z","v":100,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":4,"o":10.51,"t":"2026-10-21T10:55:00Z","v":468,"vw":10.51},{"c":10.49,"h":10.51,"l":10.47,"n":23,"o":10.51,"t":"2026-10-21T11:00:00Z","v":3843,"vw":10.489272},{"c":10.51,"h":10.53,"l":10.48,"n":21,"o":10.48,"t":"2026-10-21T11:05:00Z","v":10117,"vw":10.496868},{"c":10.53,"h":10.53,"l":10.5198,"n":7,"o":10.5198,"t":"2026-10-21T11:10:00Z","v":1141,"vw":10.52694},{"c":10.54,"h":10.59,"l":10.54,"n":27,"o":10.56,"t":"2026-10-21T11:15:00Z","v":5282,"vw":10.559126},{"c":10.5501,"h":10.56,"l":10.54,"n":7,"o":10.56,"t":"2026-10-21T11:20:00Z","v":1450,"vw":10.550393},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-21T11:25:00Z","v":200,"vw":10.56},{"c":10.53,"h":10.56,"l":10.53,"n":31,"o":10.55,"t":"2026-10-21T11:30:00Z","v":6127,"vw":10.549303},{"c":10.58,"h":10.58,"l":10.55,"n":25,"o":10.55,"t":"2026-10-21T11:35:00Z","v":4701,"vw":10.560532},{"c":10.59,"h":10.6,"l":10.58,"n":56,"o":10.59,"t":"2026-10-21T11:40:00Z","v":11225,"vw":10.589098},{"c":10.59,"h":10.59,"l":10.5795,"n":41,"o":10.58,"t":"2026-10-21T11:45:00Z","v":8514,"vw":10.589132},{"c":10.58,"h":10.58,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T11:50:00Z","v":1400,"vw":10.575},{"c":10.58,"h":10.58,"l":10.5599,"n":52,"o":10.56,"t":"2026-10-21T11:55:00Z","v":12067,"vw":10.569081},{"c":10.59,"h":10.61,"l":10.59,"n":28,"o":10.6,"t":"2026-10-21T12:00:00Z","v":7903,"vw":10.599108},{"c":10.51,"h":10.58,"l":10.48,"n":93,"o":10.58,"t":"2026-10-21T12:05:00Z","v":19733,"vw":10.518341},{"c":10.55,"h":10.57,"l":10.53,"n":54,"o":10.53,"t":"2026-10-21T12:10:00Z","v":12503,"vw":10.551651},{"c":10.55,"h":10.56,"l":10.54,"n":9,"o":10.55,"t":"2026-10-21T12:20:00Z","v":2640,"vw":10.552051},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-21T12:25:00Z","v":1700,"vw":10.54},{"c":10.54,"h":10.55,"l":10.54,"n":15,"o":10.54,"t":"2026-10-21T12:30:00Z","v":3032,"vw":10.547596},{"c":10.53,"h":10.54,"l":10.53,"n":12,"o":10.54,"t":"2026-10-21T12:35:00Z","v":1769,"vw":10.537647},{"c":10.59,"h":10.6,"l":10.55,"n":22,"o":10.55,"t":"2026-10-21T12:40:00Z","v":4996,"vw":10.564659},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-21T12:45:00Z","v":2300,"vw":10.58},{"c":10.56,"h":10.61,"l":10.56,"n":51,"o":10.58,"t":"2026-10-21T12:50:00Z","v":6863,"vw":10.592602},{"c":10.53,"h":10.56,"l":10.53,"n":14,"o":10.56,"t":"2026-10-21T12:55:00Z","v":1321,"vw":10.553333},{"c":10.48,"h":10.51,"l":10.48,"n":38,"o":10.51,"t":"2026-10-21T13:00:00Z","v":4341,"vw":10.498579},{"c":10.49,"h":10.51,"l":10.47,"n":37,"o":10.47,"t":"2026-10-21T13:05:00Z","v":5826,"vw":10.492608},{"c":10.53,"h":10.54,"l":10.49,"n":21,"o":10.49,"t":"2026-10-21T13:10:00Z","v":5711,"vw":10.527094},{"c":10.51,"h":10.53,"l":10.51,"n":5,"o":10.53,"t":"2026-10-21T13:15:00Z","v":2368,"vw":10.527479},{"c":10.46,"h":10.51,"l":10.45,"n":37,"o":10.51,"t":"2026-10-21T13:20:00Z","v":6760,"vw":10.489047},{"c":10.41,"h":10.48,"l":10.35,"n":98,"o":10.46,"t":"2026-10-21T13:25:00Z","v":15427,"vw":10.403192},{"c":10.29,"h":10.41,"l":10.11,"n":757,"o":10.39,"t":"2026-10-21T13:30:00Z","v":164460,"vw":10.299539},{"c":10.33,"h":10.46,"l":10.27,"n":390,"o":10.28,"t":"2026-10-21T13:35:00Z","v":71733,"vw":10.368839},{"c":10.18,"h":10.38,"l":10.18,"n":517,"o":10.335,"t":"2026-10-21T13:40:00Z","v":95290,"vw":10.289751},{"c":10.05,"h":10.24,"l":10,"n":649,"o":10.18,"t":"2026-10-21T13:45:00Z","v":240303,"vw":10.120802},{"c":10.08,"h":10.095,"l":9.98,"n":394,"o":10.02,"t":"2026-10-21T13:50:00Z","v":155908,"vw":10.027877},{"c":10.045,"h":10.1,"l":10,"n":192,"o":10.05,"t":"2026-10-21T13:55:00Z","v":48278,"vw":10.054683},{"c":10.18,"h":10.19,"l":10.025,"n":311,"o":10.055,"t":"2026-10-21T14:00:00Z","v":117615,"vw":10.079912},{"c":10.155,"h":10.24,"l":10.11,"n":285,"o":10.175,"t":"2026-10-21T14:05:00Z","v":97968,"vw":10.179919},{"c":10.16,"h":10.205,"l":10.095,"n":134,"o":10.165,"t":"2026-10-21T14:10:00Z","v":21238,"vw":10.167729},{"c":10.15,"h":10.21,"l":10.105,"n":151,"o":10.15,"t":"2026-10-21T14:15:00Z","v":40575,"vw":10.17447},{"c":10.17,"h":10.1999,"l":10.155,"n":110,"o":10.17,"t":"2026-10-21T14:20:00Z","v":33018,"vw":10.177066},{"c":10.205,"h":10.205,"l":10.1355,"n":89,"o":10.175,"t":"2026-10-21T14:25:00Z","v":36937,"vw":10.169479},{"c":10.18,"h":10.2056,"l":10.15,"n":136,"o":10.2056,"t":"2026-10-21T14:30:00Z","v":56781,"vw":10.174938},{"c":10.2966,"h":10.2966,"l":10.17,"n":115,"o":10.18,"t":"2026-10-21T14:35:00Z","v":57367,"vw":10.222371},{"c":10.1667,"h":10.315,"l":10.145,"n":170,"o":10.29,"t":"2026-10-21T14:40:00Z","v":88343,"vw":10.224289},{"c":10.19,"h":10.19,"l":10.14,"n":113,"o":10.167,"t":"2026-10-21T14:45:00Z","v":136933,"vw":10.159488},{"c":10.208,"h":10.208,"l":10.11,"n":54,"o":10.16,"t":"2026-10-21T14:50:00Z","v":13718,"vw":10.171486},{"c":10.17,"h":10.235,"l":10.1651,"n":46,"o":10.2,"t":"2026-10-21T14:55:00Z","v":7983,"vw":10.198262},{"c":10.1797,"h":10.19,"l":10.125,"n":53,"o":10.16,"t":"2026-10-21T15:00:00Z","v":8856,"vw":10.172812},{"c":10.165,"h":10.19,"l":10.145,"n":51,"o":10.17,"t":"2026-10-21T15:05:00Z","v":25897,"vw":10.163369},{"c":10.1099,"h":10.16,"l":10.105,"n":149,"o":10.1578,"t":"2026-10-21T15:10:00Z","v":42587,"vw":10.130525},{"c":10.1786,"h":10.1786,"l":10.09,"n":56,"o":10.115,"t":"2026-10-21T15:15:00Z","v":10357,"vw":10.124352},{"c":10.15,"h":10.19,"l":10.15,"n":16,"o":10.19,"t":"2026-10-21T15:20:00Z","v":1259,"vw":10.17},{"c":10.0815,"h":10.13,"l":10.08,"n":48,"o":10.13,"t":"2026-10-21T15:25:00Z","v":17335,"vw":10.097285},{"c":10.15,"h":10.175,"l":10.09,"n":59,"o":10.09,"t":"2026-10-21T15:30:00Z","v":17642,"vw":10.133498},{"c":10.135,"h":10.145,"l":10.11,"n":26,"o":10.145,"t":"2026-10-21T15:35:00Z","v":4144,"vw":10.130128},{"c":10.17,"h":10.17,"l":10.14,"n":41,"o":10.14,"t":"2026-10-21T15:40:00Z","v":22761,"vw":10.14791},{"c":10.16,"h":10.175,"l":10.155,"n":28,"o":10.175,"t":"2026-10-21T15:45:00Z","v":3537,"vw":10.162897},{"c":10.13,"h":10.14,"l":10.12,"n":36,"o":10.14,"t":"2026-10-21T15:50:00Z","v":23268,"vw":10.132856},{"c":10.085,"h":10.12,"l":10.08,"n":49,"o":10.12,"t":"2026-10-21T15:55:00Z","v":4904,"vw":10.091054},{"c":10.0976,"h":10.108,"l":10.09,"n":16,"o":10.09,"t":"2026-10-21T16:00:00Z","v":5558,"vw":10.098581},{"c":10.115,"h":10.115,"l":10.08,"n":22,"o":10.11,"t":"2026-10-21T16:05:00Z","v":4517,"vw":10.090175},{"c":10.115,"h":10.13,"l":10.0988,"n":194,"o":10.1,"t":"2026-10-21T16:10:00Z","v":59564,"vw":10.114245},{"c":10.11,"h":10.11,"l":10.095,"n":14,"o":10.1068,"t":"2026-10-21T16:15:00Z","v":2250,"vw":10.103663},{"c":10.1069,"h":10.11,"l":10.1,"n":14,"o":10.105,"t":"2026-10-21T16:20:00Z","v":4989,"vw":10.108149},{"c":10.12,"h":10.12,"l":10.1,"n":6,"o":10.1,"t":"2026-10-21T16:25:00Z","v":721,"vw":10.103333},{"c":10.1022,"h":10.12,"l":10.095,"n":15,"o":10.1,"t":"2026-10-21T16:30:00Z","v":3159,"vw":10.105822},{"c":10.01,"h":10.1,"l":10.01,"n":111,"o":10.1,"t":"2026-10-21T16:35:00Z","v":26790,"vw":10.035821},{"c":10.03,"h":10.035,"l":10,"n":72,"o":10,"t":"2026-10-21T16:40:00Z","v":28123,"vw":10.009819},{"c":10.098,"h":10.1,"l":10.0397,"n":39,"o":10.04,"t":"2026-10-21T16:45:00Z","v":7265,"vw":10.072437},{"c":10.0669,"h":10.095,"l":10.06,"n":56,"o":10.095,"t":"2026-10-21T16:50:00Z","v":47386,"vw":10.076589},{"c":10.05,"h":10.065,"l":10.05,"n":19,"o":10.06,"t":"2026-10-21T16:55:00Z","v":1795,"vw":10.057578},{"c":10.04,"h":10.05,"l":10.035,"n":28,"o":10.05,"t":"2026-10-21T17:00:00Z","v":5000,"vw":10.040741},{"c":10.06,"h":10.06,"l":10.05,"n":23,"o":10.05,"t":"2026-10-21T17:05:00Z","v":1894,"vw":10.052353},{"c":10.1,"h":10.1,"l":10.07,"n":41,"o":10.07,"t":"2026-10-21T17:10:00Z","v":11691,"vw":10.091973},{"c":10.085,"h":10.095,"l":10.08,"n":17,"o":10.09,"t":"2026-10-21T17:15:00Z","v":11553,"vw":10.087176},{"c":10.08,"h":10.08,"l":10.055,"n":12,"o":10.06,"t":"2026-10-21T17:20:00Z","v":3770,"vw":10.062962},{"c":10.075,"h":10.075,"l":10.06,"n":10,"o":10.06,"t":"2026-10-21T17:25:00Z","v":1786,"vw":10.069412},{"c":10.11,"h":10.12,"l":10.08,"n":17,"o":10.08,"t":"2026-10-21T17:30:00Z","v":5588,"vw":10.103772},{"c":10.11,"h":10.1199,"l":10.09,"n":21,"o":10.1199,"t":"2026-10-21T17:35:00Z","v":5167,"vw":10.102289},{"c":10.12,"h":10.13,"l":10.115,"n":14,"o":10.115,"t":"2026-10-21T17:40:00Z","v":1629,"vw":10.12},{"c":10.07,"h":10.12,"l":10.07,"n":52,"o":10.12,"t":"2026-10-21T17:45:00Z","v":10701,"vw":10.08881},{"c":10.0798,"h":10.085,"l":10.06,"n":32,"o":10.07,"t":"2026-10-21T17:50:00Z","v":8706,"vw":10.071045},{"c":10.0929,"h":10.0929,"l":10.07,"n":33,"o":10.08,"t":"2026-10-21T17:55:00Z","v":5883,"vw":10.074905},{"c":10.09,"h":10.105,"l":10.085,"n":39,"o":10.095,"t":"2026-10-21T18:00:00Z","v":19199,"vw":10.098023},{"c":10.082,"h":10.095,"l":10.082,"n":18,"o":10.095,"t":"2026-10-21T18:05:00Z","v":2608,"vw":10.088292},{"c":10.115,"h":10.115,"l":10.08,"n":26,"o":10.08,"t":"2026-10-21T18:10:00Z","v":2430,"vw":10.101462},{"c":10.1,"h":10.11,"l":10.1,"n":15,"o":10.11,"t":"2026-10-21T18:15:00Z","v":6174,"vw":10.102445},{"c":10.09,"h":10.1,"l":10.09,"n":11,"o":10.1,"t":"2026-10-21T18:20:00Z","v":848,"vw":10.095714},{"c":10.1,"h":10.1,"l":10.08,"n":7,"o":10.09,"t":"2026-10-21T18:25:00Z","v":1218,"vw":10.088435},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-21T18:30:00Z","v":850,"vw":10.09},{"c":10.05,"h":10.08,"l":10.0496,"n":40,"o":10.08,"t":"2026-10-21T18:35:00Z","v":13088,"vw":10.062463},{"c":10.06,"h":10.065,"l":10.04,"n":20,"o":10.04,"t":"2026-10-21T18:40:00Z","v":4848,"vw":10.04834},{"c":10.09,"h":10.1,"l":10.05,"n":23,"o":10.065,"t":"2026-10-21T18:45:00Z","v":11825,"vw":10.076015},{"c":10.07,"h":10.11,"l":10.07,"n":24,"o":10.09,"t":"2026-10-21T18:50:00Z","v":2808,"vw":10.099111},{"c":10.14,"h":10.15,"l":10.085,"n":29,"o":10.085,"t":"2026-10-21T18:55:00Z","v":17364,"vw":10.111076},{"c":10.18,"h":10.205,"l":10.145,"n":92,"o":10.15,"t":"2026-10-21T19:00:00Z","v":41147,"vw":10.17908},{"c":10.18,"h":10.18,"l":10.1415,"n":34,"o":10.17,"t":"2026-10-21T19:05:00Z","v":9687,"vw":10.155852},{"c":10.175,"h":10.2,"l":10.1701,"n":50,"o":10.1702,"t":"2026-10-21T19:10:00Z","v":10570,"vw":10.184929},{"c":10.14,"h":10.175,"l":10.14,"n":63,"o":10.175,"t":"2026-10-21T19:15:00Z","v":20690,"vw":10.156205},{"c":10.11,"h":10.14,"l":10.11,"n":43,"o":10.135,"t":"2026-10-21T19:20:00Z","v":27636,"vw":10.126056},{"c":10.105,"h":10.105,"l":10.08,"n":32,"o":10.1,"t":"2026-10-21T19:25:00Z","v":6800,"vw":10.092251},{"c":10.1,"h":10.1162,"l":10.09,"n":28,"o":10.09,"t":"2026-10-21T19:30:00Z","v":5456,"vw":10.101069},{"c":10.11,"h":10.13,"l":10.105,"n":41,"o":10.1074,"t":"2026-10-21T19:35:00Z","v":25186,"vw":10.115546},{"c":10.125,"h":10.13,"l":10.11,"n":55,"o":10.11,"t":"2026-10-21T19:40:00Z","v":16007,"vw":10.12174},{"c":10.115,"h":10.135,"l":10.1099,"n":81,"o":10.125,"t":"2026-10-21T19:45:00Z","v":58274,"vw":10.124199},{"c":10.18,"h":10.1899,"l":10.115,"n":211,"o":10.13,"t":"2026-10-21T19:50:00Z","v":103484,"vw":10.159157},{"c":10.12,"h":10.2,"l":10.1,"n":300,"o":10.175,"t":"2026-10-21T19:55:00Z","v":129123,"vw":10.143988},{"c":10,"h":10.33,"l":9.881,"n":222,"o":10.13,"t":"2026-10-21T20:00:00Z","v":153282,"vw":10.023593},{"c":9.73,"h":10.14,"l":9.6874,"n":229,"o":10,"t":"2026-10-21T20:05:00Z","v":53722,"vw":9.800026},{"c":9.859,"h":9.97,"l":9.73,"n":232,"o":9.73,"t":"2026-10-21T20:10:00Z","v":71861,"vw":9.916693},{"c":9.85,"h":9.85,"l":9.7615,"n":139,"o":9.85,"t":"2026-10-21T20:15:00Z","v":21221,"vw":9.805643},{"c":9.81,"h":9.94,"l":9.8069,"n":136,"o":9.84,"t":"2026-10-21T20:20:00Z","v":26468,"vw":9.89104},{"c":9.81,"h":9.82,"l":9.71,"n":206,"o":9.82,"t":"2026-10-21T20:25:00Z","v":66972,"vw":9.753899},{"c":9.84,"h":9.87,"l":9.79,"n":100,"o":9.82,"t":"2026-10-21T20:30:00Z","v":21984,"vw":9.834504},{"c":9.85,"h":9.87,"l":9.829,"n":37,"o":9.829,"t":"2026-10-21T20:35:00Z","v":5531,"vw":9.844071},{"c":9.8901,"h":9.9,"l":9.83,"n":79,"o":9.8499,"t":"2026-10-21T20:40:00Z","v":16160,"vw":9.869162},{"c":10.11,"h":10.1188,"l":9.9,"n":140,"o":9.9,"t":"2026-10-21T20:45:00Z","v":57131,"vw":10.03064},{"c":10.1793,"h":10.1793,"l":10.0215,"n":37,"o":10.095,"t":"2026-10-21T20:50:00Z","v":11456,"vw":10.077864},{"c":10.04,"h":10.1,"l":10.02,"n":21,"o":10.1,"t":"2026-10-21T20:55:00Z","v":5618,"vw":10.078359},{"c":10.15,"h":10.15,"l":10.02,"n":13,"o":10.06,"t":"2026-10-21T21:00:00Z","v":3744,"vw":10.095201},{"c":10.1495,"h":10.15,"l":10.04,"n":6,"o":10.15,"t":"2026-10-21T21:05:00Z","v":5170,"vw":10.064283},{"c":10.23,"h":10.28,"l":10.06,"n":34,"o":10.18,"t":"2026-10-21T21:10:00Z","v":10712,"vw":10.222978},{"c":10.18,"h":10.23,"l":10.18,"n":13,"o":10.23,"t":"2026-10-21T21:15:00Z","v":6670,"vw":10.228926},{"c":10.23,"h":10.23,"l":10.164,"n":5,"o":10.164,"t":"2026-10-21T21:20:00Z","v":1211,"vw":10.2195},{"c":10.14,"h":10.25,"l":10.13,"n":14,"o":10.25,"t":"2026-10-21T21:25:00Z","v":1606,"vw":10.168077},{"c":9.96,"h":10.1104,"l":9.96,"n":25,"o":10.1,"t":"2026-10-21T21:30:00Z","v":8459,"vw":10.039622},{"c":10.45,"h":10.4951,"l":9.97,"n":63,"o":9.97,"t":"2026-10-21T21:35:00Z","v":26469,"vw":10.304345},{"c":10.45,"h":10.61,"l":10.405,"n":113,"o":10.49,"t":"2026-10-21T21:40:00Z","v":41373,"vw":10.469817},{"c":10.47,"h":10.55,"l":10.39,"n":49,"o":10.45,"t":"2026-10-21T21:45:00Z","v":7945,"vw":10.449259},{"c":10.52,"h":10.5782,"l":10.4492,"n":28,"o":10.45,"t":"2026-10-21T21:50:00Z","v":8402,"vw":10.483114},{"c":10.61,"h":10.62,"l":10.4904,"n":33,"o":10.52,"t":"2026-10-21T21:55:00Z","v":7353,"vw":10.565593},{"c":10.55,"h":10.67,"l":10.52,"n":53,"o":10.5247,"t":"2026-10-21T22:00:00Z","v":16806,"vw":10.625788},{"c":10.53,"h":10.59,"l":10.5077,"n":14,"o":10.5077,"t":"2026-10-21T22:05:00Z","v":14080,"vw":10.540276},{"c":10.5151,"h":10.52,"l":10.51,"n":22,"o":10.51,"t":"2026-10-21T22:10:00Z","v":4676,"vw":10.516262},{"c":10.52,"h":10.56,"l":10.52,"n":15,"o":10.54,"t":"2026-10-21T22:15:00Z","v":2983,"vw":10.543128},{"c":10.56,"h":10.56,"l":10.54,"n":4,"o":10.54,"t":"2026-10-21T22:20:00Z","v":609,"vw":10.543333},{"c":10.5846,"h":10.61,"l":10.5846,"n":7,"o":10.6,"t":"2026-10-21T22:25:00Z","v":1604,"vw":10.599348},{"c":10.55,"h":10.6197,"l":10.55,"n":23,"o":10.6197,"t":"2026-10-21T22:30:00Z","v":6198,"vw":10.596132},{"c":10.56,"h":10.56,"l":10.55,"n":8,"o":10.55,"t":"2026-10-21T22:35:00Z","v":727,"vw":10.55854},{"c":10.59,"h":10.61,"l":10.581,"n":19,"o":10.581,"t":"2026-10-21T22:40:00Z","v":1588,"vw":10.595288},{"c":10.66,"h":10.66,"l":10.591,"n":20,"o":10.591,"t":"2026-10-21T22:45:00Z","v":4850,"vw":10.620191},{"c":10.72,"h":10.749,"l":10.6854,"n":40,"o":10.6854,"t":"2026-10-21T22:50:00Z","v":12485,"vw":10.715953},{"c":10.73,"h":10.74,"l":10.6809,"n":26,"o":10.7,"t":"2026-10-21T22:55:00Z","v":8633,"vw":10.713575},{"c":10.74,"h":10.74,"l":10.6823,"n":28,"o":10.724,"t":"2026-10-21T23:00:00Z","v":9830,"vw":10.706753},{"c":10.78,"h":10.82,"l":10.75,"n":33,"o":10.75,"t":"2026-10-21T23:05:00Z","v":8316,"vw":10.794178},{"c":10.7604,"h":10.81,"l":10.7604,"n":26,"o":10.77,"t":"2026-10-21T23:10:00Z","v":7290,"vw":10.783834},{"c":10.8,"h":10.8,"l":10.7462,"n":28,"o":10.755,"t":"2026-10-21T23:15:00Z","v":4606,"vw":10.765485},{"c":10.8,"h":10.85,"l":10.8,"n":45,"o":10.81,"t":"2026-10-21T23:20:00Z","v":19445,"vw":10.832266},{"c":10.8,"h":10.8,"l":10.76,"n":21,"o":10.7786,"t":"2026-10-21T23:25:00Z","v":3595,"vw":10.790938},{"c":10.771,"h":10.771,"l":10.7654,"n":5,"o":10.77,"t":"2026-10-21T23:30:00Z","v":3399,"vw":10.766737},{"c":10.75,"h":10.7542,"l":10.71,"n":17,"o":10.7542,"t":"2026-10-21T23:35:00Z","v":2736,"vw":10.731024},{"c":10.75,"h":10.75,"l":10.72,"n":12,"o":10.73,"t":"2026-10-21T23:40:00Z","v":2568,"vw":10.734067},{"c":10.76,"h":10.76,"l":10.73,"n":13,"o":10.73,"t":"2026-10-21T23:45:00Z","v":5007,"vw":10.740134},{"c":10.76,"h":10.76,"l":10.76,"n":18,"o":10.76,"t":"2026-10-21T23:50:00Z","v":3608,"vw":10.76},{"c":10.78,"h":10.78,"l":10.7501,"n":18,"o":10.77,"t":"2026-10-21T23:55:00Z","v":15525,"vw":10.768781},{"c":11.1,"h":11.14,"l":10.98,"n":160,"o":11.09,"t":"2026-10-22T08:00:00Z","v":18707,"vw":11.06982},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-22T08:10:00Z","v":105,"vw":11.1},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-22T08:15:00Z","v":225,"vw":11.07},{"c":11.08,"h":11.095,"l":11.08,"n":5,"o":11.095,"t":"2026-10-22T08:20:00Z","v":1231,"vw":11.083138},{"c":11.08,"h":11.08,"l":11.05,"n":3,"o":11.05,"t":"2026-10-22T08:25:00Z","v":208,"vw":11.065507},{"c":11.08,"h":11.08,"l":11.05,"n":40,"o":11.07,"t":"2026-10-22T08:30:00Z","v":22347,"vw":11.058373},{"c":11.09,"h":11.12,"l":11.09,"n":28,"o":11.12,"t":"2026-10-22T08:35:00Z","v":6673,"vw":11.110143},{"c":11.13,"h":11.13,"l":11.1,"n":7,"o":11.12,"t":"2026-10-22T08:40:00Z","v":1207,"vw":11.110248},{"c":11.2,"h":11.2,"l":11.14,"n":16,"o":11.14,"t":"2026-10-22T08:50:00Z","v":3341,"vw":11.178},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-10-22T08:55:00Z","v":974,"vw":11.2},{"c":11.22,"h":11.23,"l":11.2,"n":20,"o":11.2,"t":"2026-10-22T09:00:00Z","v":4061,"vw":11.212481},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-22T09:05:00Z","v":100,"vw":11.19},{"c":11.17,"h":11.17,"l":11.16,"n":5,"o":11.16,"t":"2026-10-22T09:10:00Z","v":880,"vw":11.168824},{"c":11.17,"h":11.17,"l":11.165,"n":7,"o":11.165,"t":"2026-10-22T09:15:00Z","v":610,"vw":11.168333},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-22T09:30:00Z","v":205,"vw":11.19},{"c":11.14,"h":11.19,"l":11.14,"n":25,"o":11.18,"t":"2026-10-22T09:40:00Z","v":4957,"vw":11.168188},{"c":11.11,"h":11.13,"l":11.11,"n":11,"o":11.13,"t":"2026-10-22T09:45:00Z","v":3366,"vw":11.119668},{"c":11.11,"h":11.12,"l":11.11,"n":9,"o":11.1117,"t":"2026-10-22T09:50:00Z","v":3276,"vw":11.113162},{"c":11.1,"h":11.1,"l":11.1,"n":9,"o":11.1,"t":"2026-10-22T09:55:00Z","v":1542,"vw":11.1},{"c":11.08,"h":11.1,"l":11.08,"n":12,"o":11.09,"t":"2026-10-22T10:00:00Z","v":5151,"vw":11.094364},{"c":11.02,"h":11.0613,"l":11.02,"n":30,"o":11.0613,"t":"2026-10-22T10:05:00Z","v":7559,"vw":11.034398},{"c":10.98,"h":11.02,"l":10.95,"n":25,"o":11.02,"t":"2026-10-22T10:10:00Z","v":13559,"vw":10.973771},{"c":11.02,"h":11.02,"l":11.02,"n":9,"o":11.02,"t":"2026-10-22T10:15:00Z","v":2001,"vw":11.02},{"c":11,"h":11.0004,"l":11,"n":2,"o":11.0004,"t":"2026-10-22T10:20:00Z","v":700,"vw":11.000114},{"c":10.92,"h":10.96,"l":10.91,"n":35,"o":10.96,"t":"2026-10-22T10:25:00Z","v":8658,"vw":10.920285},{"c":10.894,"h":10.894,"l":10.88,"n":9,"o":10.88,"t":"2026-10-22T10:30:00Z","v":2450,"vw":10.880792},{"c":10.88,"h":10.91,"l":10.88,"n":12,"o":10.9,"t":"2026-10-22T10:35:00Z","v":4775,"vw":10.899424},{"c":10.89,"h":10.89,"l":10.85,"n":15,"o":10.87,"t":"2026-10-22T10:40:00Z","v":4634,"vw":10.865916},{"c":10.87,"h":10.88,"l":10.85,"n":28,"o":10.87,"t":"2026-10-22T10:45:00Z","v":3853,"vw":10.873859},{"c":10.9,"h":10.92,"l":10.89,"n":19,"o":10.92,"t":"2026-10-22T10:50:00Z","v":6025,"vw":10.907497},{"c":10.84,"h":10.89,"l":10.84,"n":11,"o":10.89,"t":"2026-10-22T10:55:00Z","v":3720,"vw":10.853919},{"c":10.8,"h":10.87,"l":10.8,"n":45,"o":10.86,"t":"2026-10-22T11:00:00Z","v":9205,"vw":10.841024},{"c":10.8503,"h":10.8503,"l":10.81,"n":44,"o":10.81,"t":"2026-10-22T11:05:00Z","v":7705,"vw":10.848552},{"c":10.83,"h":10.86,"l":10.78,"n":45,"o":10.86,"t":"2026-10-22T11:10:00Z","v":15292,"vw":10.82483},{"c":10.8,"h":10.83,"l":10.8,"n":6,"o":10.83,"t":"2026-10-22T11:15:00Z","v":1413,"vw":10.813057},{"c":10.815,"h":10.815,"l":10.8,"n":18,"o":10.8,"t":"2026-10-22T11:20:00Z","v":3309,"vw":10.800577},{"c":10.89,"h":10.9,"l":10.82,"n":48,"o":10.82,"t":"2026-10-22T11:25:00Z","v":21356,"vw":10.881715},{"c":10.89,"h":10.89,"l":10.89,"n":16,"o":10.89,"t":"2026-10-22T11:30:00Z","v":3432,"vw":10.89},{"c":10.95,"h":10.95,"l":10.8639,"n":51,"o":10.88,"t":"2026-10-22T11:35:00Z","v":9321,"vw":10.927101},{"c":10.9,"h":10.96,"l":10.89,"n":60,"o":10.96,"t":"2026-10-22T11:40:00Z","v":15819,"vw":10.937919},{"c":10.9339,"h":10.96,"l":10.93,"n":29,"o":10.94,"t":"2026-10-22T11:45:00Z","v":4796,"vw":10.941845},{"c":10.92,"h":10.93,"l":10.92,"n":4,"o":10.93,"t":"2026-10-22T11:50:00Z","v":500,"vw":10.924},{"c":10.8601,"h":10.87,"l":10.8601,"n":5,"o":10.87,"t":"2026-10-22T11:55:00Z","v":485,"vw":10.862575},{"c":10.82,"h":10.9,"l":10.82,"n":63,"o":10.89,"t":"2026-10-22T12:00:00Z","v":13069,"vw":10.851874},{"c":10.91,"h":10.93,"l":10.83,"n":29,"o":10.83,"t":"2026-10-22T12:05:00Z","v":5603,"vw":10.906304},{"c":10.85,"h":10.91,"l":10.84,"n":83,"o":10.91,"t":"2026-10-22T12:10:00Z","v":15290,"vw":10.873153},{"c":10.87,"h":10.9,"l":10.87,"n":15,"o":10.88,"t":"2026-10-22T12:15:00Z","v":2667,"vw":10.891972},{"c":10.93,"h":10.97,"l":10.89,"n":35,"o":10.89,"t":"2026-10-22T12:20:00Z","v":6976,"vw":10.946168},{"c":10.88,"h":10.9002,"l":10.88,"n":8,"o":10.9002,"t":"2026-10-22T12:25:00Z","v":5489,"vw":10.899038},{"c":10.86,"h":10.89,"l":10.82,"n":42,"o":10.89,"t":"2026-10-22T12:30:00Z","v":13222,"vw":10.871947},{"c":10.84,"h":10.84,"l":10.84,"n":4,"o":10.84,"t":"2026-10-22T12:35:00Z","v":2600,"vw":10.84},{"c":10.86,"h":10.8699,"l":10.86,"n":5,"o":10.8699,"t":"2026-10-22T12:40:00Z","v":1669,"vw":10.861547},{"c":10.82,"h":10.8403,"l":10.82,"n":8,"o":10.8403,"t":"2026-10-22T12:45:00Z","v":3608,"vw":10.834579},{"c":10.8197,"h":10.84,"l":10.78,"n":18,"o":10.8,"t":"2026-10-22T12:50:00Z","v":4987,"vw":10.802057},{"c":10.85,"h":10.85,"l":10.75,"n":121,"o":10.8,"t":"2026-10-22T12:55:00Z","v":34842,"vw":10.793547},{"c":10.8738,"h":10.8738,"l":10.848,"n":4,"o":10.85,"t":"2026-10-22T13:00:00Z","v":1225,"vw":10.859714},{"c":10.85,"h":10.86,"l":10.84,"n":45,"o":10.86,"t":"2026-10-22T13:05:00Z","v":6779,"vw":10.855855},{"c":10.87,"h":10.87,"l":10.84,"n":40,"o":10.8401,"t":"2026-10-22T13:10:00Z","v":6894,"vw":10.842487},{"c":10.92,"h":10.92,"l":10.88,"n":28,"o":10.88,"t":"2026-10-22T13:15:00Z","v":11262,"vw":10.908033},{"c":10.93,"h":10.9416,"l":10.92,"n":6,"o":10.9416,"t":"2026-10-22T13:20:00Z","v":4590,"vw":10.932895},{"c":10.76,"h":10.92,"l":10.76,"n":117,"o":10.92,"t":"2026-10-22T13:25:00Z","v":41793,"vw":10.837861},{"c":10.56,"h":10.79,"l":10.5222,"n":646,"o":10.79,"t":"2026-10-22T13:30:00Z","v":187160,"vw":10.686492},{"c":10.49,"h":10.7301,"l":10.47,"n":641,"o":10.59,"t":"2026-10-22T13:35:00Z","v":117531,"vw":10.595244},{"c":10.46,"h":10.52,"l":10.35,"n":697,"o":10.5,"t":"2026-10-22T13:40:00Z","v":181245,"vw":10.45534},{"c":10.29,"h":10.47,"l":10.25,"n":613,"o":10.47,"t":"2026-10-22T13:45:00Z","v":134775,"vw":10.359729},{"c":10.255,"h":10.31,"l":10.185,"n":392,"o":10.28,"t":"2026-10-22T13:50:00Z","v":121706,"vw":10.240055},{"c":10.1,"h":10.25,"l":10.03,"n":372,"o":10.245,"t":"2026-10-22T13:55:00Z","v":102594,"vw":10.117525},{"c":10.04,"h":10.13,"l":9.995,"n":423,"o":10.11,"t":"2026-10-22T14:00:00Z","v":173010,"vw":10.061532},{"c":10.149,"h":10.1516,"l":10.02,"n":253,"o":10.05,"t":"2026-10-22T14:05:00Z","v":71992,"vw":10.089277},{"c":10.14,"h":10.18,"l":10.04,"n":338,"o":10.155,"t":"2026-10-22T14:10:00Z","v":90699,"vw":10.109516},{"c":10.12,"h":10.19,"l":10.11,"n":383,"o":10.135,"t":"2026-10-22T14:15:00Z","v":117549,"vw":10.149847},{"c":10.1402,"h":10.21,"l":10.105,"n":259,"o":10.12,"t":"2026-10-22T14:20:00Z","v":82320,"vw":10.154566},{"c":10.09,"h":10.17,"l":10.09,"n":125,"o":10.14,"t":"2026-10-22T14:25:00Z","v":39070,"vw":10.146671},{"c":10.07,"h":10.15,"l":10.02,"n":249,"o":10.1,"t":"2026-10-22T14:30:00Z","v":73050,"vw":10.080308},{"c":10.12,"h":10.195,"l":10.05,"n":218,"o":10.06,"t":"2026-10-22T14:35:00Z","v":73251,"vw":10.130013},{"c":10.1115,"h":10.15,"l":10.06,"n":114,"o":10.11,"t":"2026-10-22T14:40:00Z","v":22872,"vw":10.104693},{"c":10.13,"h":10.1487,"l":10.0798,"n":137,"o":10.11,"t":"2026-10-22T14:45:00Z","v":43479,"vw":10.110511},{"c":10.1,"h":10.1576,"l":10.1,"n":123,"o":10.105,"t":"2026-10-22T14:50:00Z","v":38214,"vw":10.136212},{"c":10.13,"h":10.17,"l":10.1098,"n":100,"o":10.1098,"t":"2026-10-22T14:55:00Z","v":20380,"vw":10.142121},{"c":10.23,"h":10.23,"l":10.08,"n":100,"o":10.12,"t":"2026-10-22T15:00:00Z","v":134353,"vw":10.189829},{"c":10.3,"h":10.34,"l":10.205,"n":534,"o":10.24,"t":"2026-10-22T15:05:00Z","v":145883,"vw":10.275831},{"c":10.35,"h":10.43,"l":10.305,"n":313,"o":10.305,"t":"2026-10-22T15:10:00Z","v":137920,"vw":10.365357},{"c":10.27,"h":10.35,"l":10.225,"n":182,"o":10.34,"t":"2026-10-22T15:15:00Z","v":46322,"vw":10.282454},{"c":10.14,"h":10.255,"l":10.14,"n":134,"o":10.25,"t":"2026-10-22T15:20:00Z","v":35582,"vw":10.203465},{"c":10.28,"h":10.28,"l":10.115,"n":214,"o":10.115,"t":"2026-10-22T15:25:00Z","v":71573,"vw":10.222499},{"c":10.3,"h":10.34,"l":10.28,"n":76,"o":10.28,"t":"2026-10-22T15:30:00Z","v":24659,"vw":10.315691},{"c":10.31,"h":10.31,"l":10.25,"n":74,"o":10.3001,"t":"2026-10-22T15:35:00Z","v":25811,"vw":10.290881},{"c":10.3274,"h":10.34,"l":10.2625,"n":128,"o":10.305,"t":"2026-10-22T15:40:00Z","v":38694,"vw":10.310819},{"c":10.32,"h":10.33,"l":10.28,"n":76,"o":10.33,"t":"2026-10-22T15:45:00Z","v":60333,"vw":10.28679},{"c":10.3,"h":10.31,"l":10.29,"n":44,"o":10.31,"t":"2026-10-22T15:50:00Z","v":17947,"vw":10.301868},{"c":10.27,"h":10.29,"l":10.27,"n":31,"o":10.29,"t":"2026-10-22T15:55:00Z","v":20276,"vw":10.276372},{"c":10.4163,"h":10.44,"l":10.27,"n":117,"o":10.28,"t":"2026-10-22T16:00:00Z","v":64152,"vw":10.388282},{"c":10.41,"h":10.478,"l":10.41,"n":77,"o":10.4285,"t":"2026-10-22T16:05:00Z","v":55701,"vw":10.438934},{"c":10.38,"h":10.43,"l":10.365,"n":72,"o":10.4,"t":"2026-10-22T16:10:00Z","v":66173,"vw":10.389483},{"c":10.38,"h":10.39,"l":10.37,"n":30,"o":10.37,"t":"2026-10-22T16:15:00Z","v":3549,"vw":10.378814},{"c":10.41,"h":10.42,"l":10.375,"n":49,"o":10.39,"t":"2026-10-22T16:20:00Z","v":11635,"vw":10.398938},{"c":10.42,"h":10.43,"l":10.38,"n":35,"o":10.405,"t":"2026-10-22T16:25:00Z","v":5745,"vw":10.410058},{"c":10.46,"h":10.4765,"l":10.44,"n":58,"o":10.44,"t":"2026-10-22T16:30:00Z","v":31464,"vw":10.46559},{"c":10.44,"h":10.4573,"l":10.393,"n":62,"o":10.4573,"t":"2026-10-22T16:35:00Z","v":33868,"vw":10.420952},{"c":10.47,"h":10.48,"l":10.44,"n":57,"o":10.45,"t":"2026-10-22T16:40:00Z","v":13057,"vw":10.46134},{"c":10.515,"h":10.515,"l":10.46,"n":60,"o":10.46,"t":"2026-10-22T16:45:00Z","v":23212,"vw":10.48175},{"c":10.5,"h":10.53,"l":10.47,"n":60,"o":10.52,"t":"2026-10-22T16:50:00Z","v":45762,"vw":10.50693},{"c":10.47,"h":10.482,"l":10.4697,"n":45,"o":10.47,"t":"2026-10-22T16:55:00Z","v":17787,"vw":10.475619},{"c":10.5,"h":10.51,"l":10.4675,"n":31,"o":10.48,"t":"2026-10-22T17:00:00Z","v":14711,"vw":10.487084},{"c":10.5887,"h":10.6,"l":10.525,"n":74,"o":10.525,"t":"2026-10-22T17:05:00Z","v":28260,"vw":10.56922},{"c":10.57,"h":10.5962,"l":10.545,"n":40,"o":10.59,"t":"2026-10-22T17:10:00Z","v":12127,"vw":10.57067},{"c":10.495,"h":10.55,"l":10.462,"n":92,"o":10.54,"t":"2026-10-22T17:15:00Z","v":34662,"vw":10.515067},{"c":10.495,"h":10.51,"l":10.485,"n":39,"o":10.5,"t":"2026-10-22T17:20:00Z","v":6826,"vw":10.49503},{"c":10.51,"h":10.54,"l":10.4742,"n":62,"o":10.485,"t":"2026-10-22T17:25:00Z","v":20538,"vw":10.490579},{"c":10.56,"h":10.565,"l":10.53,"n":18,"o":10.53,"t":"2026-10-22T17:30:00Z","v":2802,"vw":10.552885},{"c":10.55,"h":10.58,"l":10.534,"n":32,"o":10.534,"t":"2026-10-22T17:35:00Z","v":10546,"vw":10.555856},{"c":10.525,"h":10.55,"l":10.52,"n":34,"o":10.545,"t":"2026-10-22T17:40:00Z","v":8987,"vw":10.537413},{"c":10.53,"h":10.53,"l":10.51,"n":19,"o":10.51,"t":"2026-10-22T17:45:00Z","v":3896,"vw":10.524221},{"c":10.53,"h":10.5499,"l":10.53,"n":27,"o":10.54,"t":"2026-10-22T17:50:00Z","v":7708,"vw":10.544988},{"c":10.55,"h":10.55,"l":10.53,"n":24,"o":10.53,"t":"2026-10-22T17:55:00Z","v":5602,"vw":10.542674},{"c":10.5832,"h":10.585,"l":10.55,"n":33,"o":10.55,"t":"2026-10-22T18:00:00Z","v":10007,"vw":10.562962},{"c":10.552,"h":10.59,"l":10.5509,"n":22,"o":10.59,"t":"2026-10-22T18:05:00Z","v":17030,"vw":10.58004},{"c":10.56,"h":10.565,"l":10.52,"n":42,"o":10.565,"t":"2026-10-22T18:10:00Z","v":18242,"vw":10.551139},{"c":10.502,"h":10.565,"l":10.502,"n":27,"o":10.56,"t":"2026-10-22T18:15:00Z","v":5679,"vw":10.528583},{"c":10.5024,"h":10.5024,"l":10.45,"n":58,"o":10.49,"t":"2026-10-22T18:20:00Z","v":27928,"vw":10.468023},{"c":10.6083,"h":10.615,"l":10.525,"n":44,"o":10.525,"t":"2026-10-22T18:25:00Z","v":28509,"vw":10.577753},{"c":10.65,"h":10.65,"l":10.62,"n":52,"o":10.625,"t":"2026-10-22T18:30:00Z","v":20590,"vw":10.633875},{"c":10.6699,"h":10.675,"l":10.65,"n":35,"o":10.67,"t":"2026-10-22T18:35:00Z","v":8116,"vw":10.663925},{"c":10.645,"h":10.67,"l":10.635,"n":77,"o":10.6689,"t":"2026-10-22T18:40:00Z","v":95746,"vw":10.647665},{"c":10.66,"h":10.6679,"l":10.645,"n":73,"o":10.65,"t":"2026-10-22T18:45:00Z","v":73544,"vw":10.651542},{"c":10.66,"h":10.665,"l":10.6399,"n":51,"o":10.655,"t":"2026-10-22T18:50:00Z","v":60025,"vw":10.651832},{"c":10.68,"h":10.685,"l":10.6458,"n":72,"o":10.65,"t":"2026-10-22T18:55:00Z","v":76638,"vw":10.666007},{"c":10.6801,"h":10.715,"l":10.675,"n":56,"o":10.69,"t":"2026-10-22T19:00:00Z","v":75756,"vw":10.693183},{"c":10.65,"h":10.6999,"l":10.6417,"n":102,"o":10.6899,"t":"2026-10-22T19:05:00Z","v":159911,"vw":10.667079},{"c":10.605,"h":10.665,"l":10.5801,"n":55,"o":10.6602,"t":"2026-10-22T19:10:00Z","v":50434,"vw":10.615967},{"c":10.595,"h":10.6114,"l":10.59,"n":34,"o":10.6114,"t":"2026-10-22T19:15:00Z","v":16589,"vw":10.598987},{"c":10.58,"h":10.5909,"l":10.56,"n":58,"o":10.5901,"t":"2026-10-22T19:20:00Z","v":19237,"vw":10.581147},{"c":10.5602,"h":10.61,"l":10.55,"n":30,"o":10.61,"t":"2026-10-22T19:25:00Z","v":13285,"vw":10.57454},{"c":10.5903,"h":10.5903,"l":10.55,"n":21,"o":10.57,"t":"2026-10-22T19:30:00Z","v":11568,"vw":10.568737},{"c":10.62,"h":10.63,"l":10.59,"n":52,"o":10.59,"t":"2026-10-22T19:35:00Z","v":15657,"vw":10.611937},{"c":10.61,"h":10.6232,"l":10.595,"n":20,"o":10.62,"t":"2026-10-22T19:40:00Z","v":2465,"vw":10.611107},{"c":10.56,"h":10.62,"l":10.56,"n":31,"o":10.59,"t":"2026-10-22T19:45:00Z","v":3554,"vw":10.588904},{"c":10.41,"h":10.56,"l":10.41,"n":130,"o":10.55,"t":"2026-10-22T19:50:00Z","v":30664,"vw":10.45771},{"c":10.73,"h":10.735,"l":10.41,"n":736,"o":10.41,"t":"2026-10-22T19:55:00Z","v":384563,"vw":10.605073},{"c":10.73,"h":10.77,"l":10.73,"n":52,"o":10.73,"t":"2026-10-22T20:00:00Z","v":43476,"vw":10.761608},{"c":10.78,"h":10.81,"l":10.77,"n":81,"o":10.77,"t":"2026-10-22T20:05:00Z","v":30185,"vw":10.780564},{"c":10.79,"h":10.8,"l":10.78,"n":27,"o":10.78,"t":"2026-10-22T20:10:00Z","v":9975,"vw":10.787651},{"c":10.78,"h":10.78,"l":10.78,"n":3,"o":10.78,"t":"2026-10-22T20:15:00Z","v":701,"vw":10.78},{"c":10.77,"h":10.7757,"l":10.75,"n":36,"o":10.77,"t":"2026-10-22T20:20:00Z","v":9234,"vw":10.767258},{"c":10.79,"h":10.79,"l":10.79,"n":4,"o":10.79,"t":"2026-10-22T20:25:00Z","v":3900,"vw":10.79},{"c":10.79,"h":10.79,"l":10.79,"n":12,"o":10.79,"t":"2026-10-22T20:30:00Z","v":16209,"vw":10.79},{"c":10.7803,"h":10.7803,"l":10.7803,"n":1,"o":10.7803,"t":"2026-10-22T20:35:00Z","v":2000,"vw":10.7803},{"c":10.78,"h":10.78,"l":10.77,"n":36,"o":10.78,"t":"2026-10-22T20:40:00Z","v":6710,"vw":10.779045},{"c":10.79,"h":10.79,"l":10.79,"n":19,"o":10.79,"t":"2026-10-22T20:45:00Z","v":26539,"vw":10.79},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-22T20:50:00Z","v":1900,"vw":10.8},{"c":10.81,"h":10.81,"l":10.801,"n":4,"o":10.801,"t":"2026-10-22T20:55:00Z","v":464,"vw":10.807541},{"c":10.8,"h":10.8196,"l":10.7804,"n":3,"o":10.7804,"t":"2026-10-22T21:00:00Z","v":1500,"vw":10.8},{"c":10.8187,"h":10.8187,"l":10.79,"n":3,"o":10.79,"t":"2026-10-22T21:10:00Z","v":662,"vw":10.812352},{"c":10.78,"h":10.78,"l":10.771,"n":5,"o":10.771,"t":"2026-10-22T21:15:00Z","v":600,"vw":10.778269},{"c":10.78,"h":10.78,"l":10.78,"n":5,"o":10.78,"t":"2026-10-22T21:30:00Z","v":2803,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-22T21:40:00Z","v":155,"vw":10.78},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-22T22:00:00Z","v":200,"vw":10.81},{"c":10.85,"h":10.85,"l":10.83,"n":15,"o":10.83,"t":"2026-10-22T22:05:00Z","v":1049,"vw":10.84399},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T22:10:00Z","v":950,"vw":10.88},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-22T22:15:00Z","v":400,"vw":10.79},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-22T22:20:00Z","v":230,"vw":10.79},{"c":10.78,"h":10.79,"l":10.78,"n":6,"o":10.79,"t":"2026-10-22T22:25:00Z","v":930,"vw":10.7825},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-22T22:30:00Z","v":700,"vw":10.79},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-22T22:35:00Z","v":300,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-22T22:40:00Z","v":410,"vw":10.78},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-22T23:10:00Z","v":1573,"vw":10.81},{"c":10.801,"h":10.801,"l":10.801,"n":1,"o":10.801,"t":"2026-10-22T23:20:00Z","v":1000,"vw":10.801},{"c":10.83,"h":10.83,"l":10.8108,"n":4,"o":10.8108,"t":"2026-10-22T23:25:00Z","v":1397,"vw":10.812277},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-22T23:35:00Z","v":2787,"vw":10.85},{"c":10.8582,"h":10.8582,"l":10.8582,"n":1,"o":10.8582,"t":"2026-10-22T23:45:00Z","v":300,"vw":10.8582},{"c":10.86,"h":10.86,"l":10.82,"n":9,"o":10.85,"t":"2026-10-22T23:50:00Z","v":2069,"vw":10.841463},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-22T23:55:00Z","v":400,"vw":10.82}],"history":[{"c":14.15,"h":14.53,"l":13.947,"n":7713,"o":14.13,"t":"2024-10-21T04:00:00Z","v":2094832,"vw":14.188031},{"c":14.27,"h":14.615,"l":14.235,"n":6676,"o":14.37,"t":"2024-10-22T04:00:00Z","v":1401016,"vw":14.398676},{"c":14.86,"h":15.03,"l":14.161,"n":22893,"o":14.4,"t":"2024-10-23T04:00:00Z","v":5106273,"vw":14.644373},{"c":8.33,"h":10.81,"l":8.1235,"n":107409,"o":10.54,"t":"2024-10-24T04:00:00Z","v":28750991,"vw":9.193327},{"c":7.79,"h":8.68,"l":7.77,"n":52681,"o":8.64,"t":"2024-10-25T04:00:00Z","v":19051075,"vw":7.978972},{"c":8.17,"h":8.2,"l":7.54,"n":29378,"o":7.748,"t":"2024-10-28T04:00:00Z","v":10512490,"vw":7.820425},{"c":8.36,"h":8.61,"l":8.02,"n":22161,"o":8.06,"t":"2024-10-29T04:00:00Z","v":8170757,"vw":8.36626},{"c":8.49,"h":8.5912,"l":8.12,"n":16189,"o":8.46,"t":"2024-10-30T04:00:00Z","v":4693038,"vw":8.289731},{"c":8.99,"h":9.031,"l":8.35,"n":19324,"o":8.45,"t":"2024-10-31T04:00:00Z","v":6850229,"vw":8.787458},{"c":9.06,"h":9.2301,"l":8.71,"n":11370,"o":8.85,"t":"2024-11-01T04:00:00Z","v":4129062,"vw":8.994968},{"c":9.5,"h":9.8,"l":9.075,"n":19793,"o":9.4,"t":"2024-11-04T05:00:00Z","v":7010080,"vw":9.4139},{"c":8.84,"h":9.24,"l":8.545,"n":20190,"o":9.17,"t":"2024-11-05T05:00:00Z","v":6351904,"vw":8.77194},{"c":6.24,"h":7.1396,"l":6.17,"n":87105,"o":6.51,"t":"2024-11-06T05:00:00Z","v":25138260,"vw":6.544582},{"c":5.88,"h":6.37,"l":5.75,"n":40069,"o":6.22,"t":"2024-11-07T05:00:00Z","v":18763617,"vw":5.944},{"c":4.91,"h":5.85,"l":4.62,"n":83412,"o":5.785,"t":"2024-11-08T05:00:00Z","v":49927757,"vw":5.085499},{"c":4.01,"h":4.41,"l":3.77,"n":85583,"o":4.14,"t":"2024-11-11T05:00:00Z","v":48100875,"vw":4.098345},{"c":4.48,"h":4.6,"l":4.1,"n":80857,"o":4.17,"t":"2024-11-12T05:00:00Z","v":63093440,"vw":4.342272},{"c":4.43,"h":4.65,"l":4.05,"n":52836,"o":4.28,"t":"2024-11-13T05:00:00Z","v":48718242,"vw":4.418754},{"c":4.95,"h":4.97,"l":4.445,"n":49147,"o":4.51,"t":"2024-11-14T05:00:00Z","v":43150616,"vw":4.763236},{"c":4.64,"h":5.0188,"l":4.52,"n":51426,"o":4.97,"t":"2024-11-15T05:00:00Z","v":40661809,"vw":4.723544},{"c":4.12,"h":4.38,"l":3.85,"n":48357,"o":4.06,"t":"2024-11-18T05:00:00Z","v":47883047,"vw":4.072254},{"c":3.95,"h":4.27,"l":3.925,"n":27976,"o":4.21,"t":"2024-11-19T05:00:00Z","v":31720776,"vw":4.025143},{"c":4.04,"h":4.22,"l":3.94,"n":22557,"o":3.96,"t":"2024-11-20T05:00:00Z","v":24830918,"vw":4.106876},{"c":4.1,"h":4.2021,"l":3.9,"n":20178,"o":3.995,"t":"2024-11-21T05:00:00Z","v":26125484,"vw":4.054158},{"c":3.78,"h":4.15,"l":3.69,"n":29197,"o":4.06,"t":"2024-11-22T05:00:00Z","v":32117214,"vw":3.83474},{"c":4.08,"h":4.095,"l":3.5919,"n":27160,"o":3.63,"t":"2024-11-25T05:00:00Z","v":28586700,"vw":3.843825},{"c":4.1,"h":4.16,"l":3.89,"n":28786,"o":4.04,"t":"2024-11-26T05:00:00Z","v":35612175,"vw":4.018575},{"c":4.22,"h":4.38,"l":3.99,"n":23973,"o":4.02,"t":"2024-11-27T05:00:00Z","v":29284981,"vw":4.234542},{"c":3.92,"h":4.175,"l":3.91,"n":12542,"o":4.14,"t":"2024-11-29T05:00:00Z","v":12290836,"vw":4.046133},{"c":3.66,"h":3.775,"l":3.58,"n":31960,"o":3.76,"t":"2024-12-02T05:00:00Z","v":34585497,"vw":3.678592},{"c":3.76,"h":3.83,"l":3.672,"n":18198,"o":3.76,"t":"2024-12-03T05:00:00Z","v":25693393,"vw":3.771731},{"c":3.64,"h":3.8298,"l":3.62,"n":17971,"o":3.73,"t":"2024-12-04T05:00:00Z","v":25074852,"vw":3.744879},{"c":3.39,"h":3.59,"l":3.2701,"n":34761,"o":3.58,"t":"2024-12-05T05:00:00Z","v":36377017,"vw":3.368905},{"c":3.03,"h":3.37,"l":3.03,"n":27977,"o":3.25,"t":"2024-12-06T05:00:00Z","v":28730893,"vw":3.246732},{"c":3.03,"h":3.21,"l":2.83,"n":34758,"o":2.9,"t":"2024-12-09T05:00:00Z","v":46558775,"vw":3.057968},{"c":2.85,"h":3.005,"l":2.711,"n":39916,"o":2.97,"t":"2024-12-10T05:00:00Z","v":54910474,"vw":2.806198},{"c":2.52,"h":2.83,"l":2.52,"n":38359,"o":2.73,"t":"2024-12-11T05:00:00Z","v":51120531,"vw":2.659184},{"c":2.58,"h":2.63,"l":2.46,"n":30046,"o":2.52,"t":"2024-12-12T05:00:00Z","v":53326787,"vw":2.547331},{"c":2.36,"h":2.62,"l":2.36,"n":36520,"o":2.57,"t":"2024-12-13T05:00:00Z","v":68202631,"vw":2.457564},{"c":2.075,"h":2.37,"l":2.07,"n":45152,"o":2.32,"t":"2024-12-16T05:00:00Z","v":64889000,"vw":2.182618},{"c":1.925,"h":2.13,"l":1.89,"n":46819,"o":1.98,"t":"2024-12-17T05:00:00Z","v":95805230,"vw":1.98404},{"c":2.25,"h":2.35,"l":1.8501,"n":61568,"o":2.03,"t":"2024-12-18T05:00:00Z","v":128332150,"vw":2.06627},{"c":2.27,"h":2.43,"l":2.08,"n":50587,"o":2.12,"t":"2024-12-19T05:00:00Z","v":115145963,"vw":2.263253},{"c":2.41,"h":2.47,"l":2.16,"n":57725,"o":2.38,"t":"2024-12-20T05:00:00Z","v":94274230,"vw":2.284462},{"c":2.315,"h":2.4999,"l":2.2701,"n":32113,"o":2.315,"t":"2024-12-23T05:00:00Z","v":70288673,"vw":2.350083},{"c":1.985,"h":2.22,"l":1.98,"n":24963,"o":2.2,"t":"2024-12-24T05:00:00Z","v":40056920,"vw":2.06627},{"c":1.995,"h":2.02,"l":1.9018,"n":25121,"o":1.91,"t":"2024-12-26T05:00:00Z","v":50463161,"vw":1.975676},{"c":2.19,"h":2.24,"l":2.03,"n":29579,"o":2.04,"t":"2024-12-27T05:00:00Z","v":65167822,"vw":2.162635},{"c":2.335,"h":2.36,"l":2.24,"n":27589,"o":2.33,"t":"2024-12-30T05:00:00Z","v":53651698,"vw":2.301539},{"c":2.49,"h":2.5,"l":2.22,"n":27546,"o":2.265,"t":"2024-12-31T05:00:00Z","v":54629780,"vw":2.38151},{"c":2.795,"h":2.87,"l":2.63,"n":54330,"o":2.66,"t":"2025-01-02T05:00:00Z","v":82503425,"vw":2.767416},{"c":2.345,"h":2.7889,"l":2.325,"n":34955,"o":2.75,"t":"2025-01-03T05:00:00Z","v":59376802,"vw":2.56655},{"c":2.33,"h":2.44,"l":2.15,"n":28224,"o":2.2,"t":"2025-01-06T05:00:00Z","v":66643996,"vw":2.324674},{"c":2.52,"h":2.57,"l":2.29,"n":28268,"o":2.4,"t":"2025-01-07T05:00:00Z","v":65480380,"vw":2.480518},{"c":2.51,"h":2.61,"l":2.41,"n":28411,"o":2.54,"t":"2025-01-08T05:00:00Z","v":66637978,"vw":2.506579},{"c":2.515,"h":2.65,"l":2.46,"n":26707,"o":2.56,"t":"2025-01-10T05:00:00Z","v":54568452,"vw":2.553215},{"c":2.405,"h":2.7,"l":2.4,"n":25793,"o":2.67,"t":"2025-01-13T05:00:00Z","v":55767568,"vw":2.55413},{"c":2.485,"h":2.51,"l":2.18,"n":30849,"o":2.2769,"t":"2025-01-14T05:00:00Z","v":67770183,"vw":2.356116},{"c":2.09,"h":2.37,"l":2.07,"n":28166,"o":2.33,"t":"2025-01-15T05:00:00Z","v":53634341,"vw":2.213517},{"c":2.24,"h":2.2787,"l":2.1302,"n":16686,"o":2.14,"t":"2025-01-16T05:00:00Z","v":35042663,"vw":2.219856},{"c":2.1,"h":2.18,"l":1.95,"n":27851,"o":2.18,"t":"2025-01-17T05:00:00Z","v":53357148,"vw":2.041506},{"c":2.125,"h":2.29,"l":2.0298,"n":22221,"o":2.03,"t":"2025-01-21T05:00:00Z","v":48908638,"vw":2.195971},{"c":2.22,"h":2.22,"l":2.08,"n":17865,"o":2.19,"t":"2025-01-22T05:00:00Z","v":47732610,"vw":2.158205},{"c":2.23,"h":2.28,"l":2.15,"n":17380,"o":2.2099,"t":"2025-01-23T05:00:00Z","v":42109986,"vw":2.23271},{"c":2.295,"h":2.31,"l":2.17,"n":13857,"o":2.215,"t":"2025-01-24T05:00:00Z","v":33596631,"vw":2.238606},{"c":2.41,"h":2.4998,"l":2.3,"n":30933,"o":2.44,"t":"2025-01-27T05:00:00Z","v":65829032,"vw":2.390779},{"c":2.395,"h":2.54,"l":2.36,"n":18872,"o":2.415,"t":"2025-01-28T05:00:00Z","v":45586714,"vw":2.456219},{"c":2.515,"h":2.56,"l":2.39,"n":35608,"o":2.435,"t":"2025-01-29T05:00:00Z","v":75333502,"vw":2.491787},{"c":2.355,"h":2.57,"l":2.21,"n":47817,"o":2.24,"t":"2025-01-30T05:00:00Z","v":120181254,"vw":2.381423},{"c":2.305,"h":2.35,"l":2.13,"n":31620,"o":2.3499,"t":"2025-01-31T05:00:00Z","v":75381838,"vw":2.221186},{"c":2.545,"h":2.6599,"l":2.48,"n":35599,"o":2.52,"t":"2025-02-03T05:00:00Z","v":86229691,"vw":2.560971},{"c":2.435,"h":2.58,"l":2.4105,"n":22727,"o":2.56,"t":"2025-02-04T05:00:00Z","v":56097576,"vw":2.515186},{"c":2.61,"h":2.64,"l":2.4804,"n":19215,"o":2.49,"t":"2025-02-05T05:00:00Z","v":45747916,"vw":2.569523},{"c":2.66,"h":2.82,"l":2.65,"n":27956,"o":2.69,"t":"2025-02-06T05:00:00Z","v":70703153,"vw":2.74278},{"c":2.845,"h":2.86,"l":2.57,"n":28560,"o":2.7,"t":"2025-02-07T05:00:00Z","v":66765374,"vw":2.739806},{"c":3.015,"h":3.02,"l":2.8212,"n":33069,"o":2.93,"t":"2025-02-10T05:00:00Z","v":68735926,"vw":2.906731},{"c":3.395,"h":3.46,"l":3.04,"n":40979,"o":3.09,"t":"2025-02-11T05:00:00Z","v":86445263,"vw":3.281418},{"c":3.22,"h":3.381,"l":3.03,"n":49609,"o":3.37,"t":"2025-02-12T05:00:00Z","v":92203290,"vw":3.158107},{"c":2.855,"h":3.11,"l":2.8,"n":25543,"o":3.05,"t":"2025-02-13T05:00:00Z","v":49863213,"vw":2.929741},{"c":2.865,"h":3,"l":2.765,"n":23227,"o":2.79,"t":"2025-02-14T05:00:00Z","v":55343362,"vw":2.916031},{"c":2.895,"h":2.9599,"l":2.81,"n":19012,"o":2.87,"t":"2025-02-18T05:00:00Z","v":47495378,"vw":2.884567},{"c":2.785,"h":2.9,"l":2.67,"n":25542,"o":2.9,"t":"2025-02-19T05:00:00Z","v":63583754,"vw":2.760363},{"c":2.88,"h":2.98,"l":2.76,"n":20518,"o":2.77,"t":"2025-02-20T05:00:00Z","v":50788057,"vw":2.902015},{"c":3.155,"h":3.2099,"l":2.8734,"n":31061,"o":2.89,"t":"2025-02-21T05:00:00Z","v":75989327,"vw":3.058975},{"c":3.285,"h":3.395,"l":3.06,"n":36060,"o":3.14,"t":"2025-02-24T05:00:00Z","v":77763909,"vw":3.239355},{"c":3.84,"h":3.95,"l":3.35,"n":52541,"o":3.36,"t":"2025-02-25T05:00:00Z","v":103604266,"vw":3.782279},{"c":4.14,"h":4.21,"l":3.68,"n":45497,"o":3.81,"t":"2025-02-26T05:00:00Z","v":88081070,"vw":3.983084},{"c":4.395,"h":4.4201,"l":3.96,"n":45555,"o":4.14,"t":"2025-02-27T05:00:00Z","v":73370457,"vw":4.235192},{"c":4.045,"h":4.65,"l":4.03,"n":48424,"o":4.48,"t":"2025-02-28T05:00:00Z","v":75930760,"vw":4.230792},{"c":4.275,"h":4.4856,"l":3.75,"n":41711,"o":3.84,"t":"2025-03-03T05:00:00Z","v":75868221,"vw":4.058999},{"c":4.66,"h":4.97,"l":4.29,"n":51500,"o":4.6977,"t":"2025-03-04T05:00:00Z","v":66799105,"vw":4.694026},{"c":4.41,"h":4.805,"l":4.405,"n":33565,"o":4.63,"t":"2025-03-05T05:00:00Z","v":53252343,"vw":4.624384},{"c":4.915,"h":5.025,"l":4.6201,"n":34731,"o":4.6426,"t":"2025-03-06T05:00:00Z","v":50664179,"vw":4.843858},{"c":4.95,"h":5.39,"l":4.81,"n":43565,"o":5.09,"t":"2025-03-07T05:00:00Z","v":52435132,"vw":5.056859},{"c":6.48,"h":6.54,"l":5.2901,"n":72037,"o":5.34,"t":"2025-03-10T04:00:00Z","v":65347581,"vw":5.990728},{"c":5.96,"h":6.69,"l":5.6,"n":100507,"o":6.2874,"t":"2025-03-11T04:00:00Z","v":89983311,"vw":6.062237},{"c":5.065,"h":5.43,"l":4.8712,"n":72174,"o":5.09,"t":"2025-03-12T04:00:00Z","v":74883575,"vw":5.099252},{"c":5.36,"h":5.66,"l":5.06,"n":50450,"o":5.09,"t":"2025-03-13T04:00:00Z","v":52288033,"vw":5.469999},{"c":4.965,"h":5.3679,"l":4.885,"n":49621,"o":5.08,"t":"2025-03-14T04:00:00Z","v":70873374,"vw":5.085926},{"c":5.45,"h":5.64,"l":5.15,"n":43523,"o":5.155,"t":"2025-03-17T04:00:00Z","v":63536622,"vw":5.433569},{"c":6.02,"h":6.15,"l":5.8,"n":56302,"o":5.8899,"t":"2025-03-18T04:00:00Z","v":68156400,"vw":5.985037},{"c":5.45,"h":5.808,"l":5.1601,"n":54831,"o":5.69,"t":"2025-03-19T04:00:00Z","v":69024451,"vw":5.538977},{"c":5.44,"h":5.7169,"l":5.3503,"n":45097,"o":5.56,"t":"2025-03-20T04:00:00Z","v":55976077,"vw":5.528941},{"c":4.86,"h":5.52,"l":4.84,"n":56309,"o":5.495,"t":"2025-03-21T04:00:00Z","v":69795375,"vw":5.120602},{"c":3.7,"h":4.57,"l":3.69,"n":69990,"o":4.49,"t":"2025-03-24T04:00:00Z","v":85025273,"vw":3.948416},{"c":3.45,"h":3.89,"l":3.44,"n":53575,"o":3.56,"t":"2025-03-25T04:00:00Z","v":80561691,"vw":3.688811},{"c":3.825,"h":3.9594,"l":3.52,"n":53652,"o":3.5699,"t":"2025-03-26T04:00:00Z","v":103410042,"vw":3.776465},{"c":3.79,"h":3.83,"l":3.27,"n":62254,"o":3.82,"t":"2025-03-27T04:00:00Z","v":119246359,"vw":3.569061},{"c":4.06,"h":4.14,"l":3.71,"n":47731,"o":3.7261,"t":"2025-03-28T04:00:00Z","v":81496878,"vw":3.997635},{"c":4.2,"h":4.6883,"l":4.15,"n":61551,"o":4.5085,"t":"2025-03-31T04:00:00Z","v":107558031,"vw":4.399016},{"c":3.895,"h":4.19,"l":3.61,"n":61052,"o":4.05,"t":"2025-04-01T04:00:00Z","v":98185107,"vw":3.838079},{"c":3.47,"h":4.39,"l":3.42,"n":100237,"o":4.3,"t":"2025-04-02T04:00:00Z","v":138791755,"vw":3.712913},{"c":3.86,"h":4,"l":3.64,"n":50540,"o":3.92,"t":"2025-04-03T04:00:00Z","v":80839158,"vw":3.837644},{"c":4.66,"h":4.7699,"l":4.05,"n":94816,"o":4.21,"t":"2025-04-04T04:00:00Z","v":150080442,"vw":4.524287},{"c":4.88,"h":5.65,"l":4.1608,"n":149619,"o":5.2799,"t":"2025-04-07T04:00:00Z","v":155725858,"vw":5.004502},{"c":5.37,"h":5.535,"l":4.185,"n":82825,"o":4.39,"t":"2025-04-08T04:00:00Z","v":97694993,"vw":4.748042},{"c":2.95,"h":5.27,"l":2.825,"n":162580,"o":5.23,"t":"2025-04-09T04:00:00Z","v":130479225,"vw":4.055876},{"c":3.36,"h":3.65,"l":3.16,"n":63422,"o":3.19,"t":"2025-04-10T04:00:00Z","v":83828381,"vw":3.401499},{"c":3.37,"h":3.6699,"l":3.23,"n":60391,"o":3.4,"t":"2025-04-11T04:00:00Z","v":89834368,"vw":3.494298},{"c":3.37,"h":3.55,"l":3.124,"n":45977,"o":3.2,"t":"2025-04-14T04:00:00Z","v":85847120,"vw":3.387349},{"c":3.32,"h":3.4977,"l":3.2,"n":36599,"o":3.435,"t":"2025-04-15T04:00:00Z","v":72824887,"vw":3.317513},{"c":3.655,"h":3.85,"l":3.38,"n":41152,"o":3.49,"t":"2025-04-16T04:00:00Z","v":67486475,"vw":3.575703},{"c":3.65,"h":3.77,"l":3.57,"n":36780,"o":3.59,"t":"2025-04-17T04:00:00Z","v":78836338,"vw":3.679879},{"c":4.085,"h":4.2298,"l":3.942,"n":44012,"o":4,"t":"2025-04-21T04:00:00Z","v":67575213,"vw":4.14842},{"c":3.72,"h":3.995,"l":3.54,"n":75272,"o":3.97,"t":"2025-04-22T04:00:00Z","v":105433548,"vw":3.724312},{"c":3.29,"h":3.505,"l":3.04,"n":81236,"o":3.17,"t":"2025-04-23T04:00:00Z","v":125556779,"vw":3.210716},{"c":3.08,"h":3.35,"l":3.08,"n":45865,"o":3.31,"t":"2025-04-24T04:00:00Z","v":63083753,"vw":3.189501},{"c":2.47,"h":3.07,"l":2.43,"n":88731,"o":3.03,"t":"2025-04-25T04:00:00Z","v":151754989,"vw":2.611918},{"c":2.45,"h":2.69,"l":2.3,"n":61172,"o":2.395,"t":"2025-04-28T04:00:00Z","v":124350892,"vw":2.540973},{"c":2.35,"h":2.57,"l":2.33,"n":42032,"o":2.47,"t":"2025-04-29T04:00:00Z","v":93321047,"vw":2.491122},{"c":2.51,"h":2.7,"l":2.47,"n":46947,"o":2.55,"t":"2025-04-30T04:00:00Z","v":109930543,"vw":2.584569},{"c":2.54,"h":2.55,"l":2.3527,"n":40099,"o":2.54,"t":"2025-05-01T04:00:00Z","v":95664485,"vw":2.458995},{"c":2.41,"h":2.55,"l":2.28,"n":45738,"o":2.46,"t":"2025-05-02T04:00:00Z","v":119271215,"vw":2.403655},{"c":2.535,"h":2.64,"l":2.46,"n":28014,"o":2.47,"t":"2025-05-05T04:00:00Z","v":64729429,"vw":2.558759},{"c":2.625,"h":2.69,"l":2.58,"n":29138,"o":2.67,"t":"2025-05-06T04:00:00Z","v":72691372,"vw":2.642472},{"c":2.605,"h":2.71,"l":2.58,"n":24992,"o":2.595,"t":"2025-05-07T04:00:00Z","v":71881091,"vw":2.645962},{"c":2.445,"h":2.55,"l":2.35,"n":35916,"o":2.54,"t":"2025-05-08T04:00:00Z","v":77339557,"vw":2.434705},{"c":2.215,"h":2.36,"l":2.07,"n":49571,"o":2.36,"t":"2025-05-09T04:00:00Z","v":114488480,"vw":2.185422},{"c":1.915,"h":2.02,"l":1.85,"n":39737,"o":1.85,"t":"2025-05-12T04:00:00Z","v":79300536,"vw":1.934252},{"c":1.73,"h":1.93,"l":1.69,"n":36776,"o":1.91,"t":"2025-05-13T04:00:00Z","v":82996476,"vw":1.798354},{"c":1.585,"h":1.7,"l":1.57,"n":37357,"o":1.64,"t":"2025-05-14T04:00:00Z","v":91017744,"vw":1.62401},{"c":1.635,"h":1.71,"l":1.6,"n":26572,"o":1.66,"t":"2025-05-15T04:00:00Z","v":65165992,"vw":1.653866},{"c":1.565,"h":1.64,"l":1.55,"n":24841,"o":1.61,"t":"2025-05-16T04:00:00Z","v":61391077,"vw":1.595345},{"c":1.635,"h":1.71,"l":1.63,"n":21401,"o":1.69,"t":"2025-05-19T04:00:00Z","v":52617339,"vw":1.66053},{"c":1.615,"h":1.64,"l":1.51,"n":29102,"o":1.59,"t":"2025-05-20T04:00:00Z","v":88338793,"vw":1.579308},{"c":1.705,"h":1.73,"l":1.58,"n":20240,"o":1.61,"t":"2025-05-21T04:00:00Z","v":54568645,"vw":1.648219},{"c":1.645,"h":1.74,"l":1.58,"n":31581,"o":1.73,"t":"2025-05-22T04:00:00Z","v":89451589,"vw":1.632318},{"c":1.655,"h":1.72,"l":1.62,"n":26470,"o":1.68,"t":"2025-05-23T04:00:00Z","v":90177182,"vw":1.669309},{"c":1.435,"h":1.5889,"l":1.42,"n":34431,"o":1.58,"t":"2025-05-27T04:00:00Z","v":72444015,"vw":1.48002},{"c":1.47,"h":1.48,"l":1.41,"n":19941,"o":1.41,"t":"2025-05-28T04:00:00Z","v":57912269,"vw":1.443248},{"c":1.46,"h":1.48,"l":1.39,"n":18922,"o":1.4,"t":"2025-05-29T04:00:00Z","v":51593716,"vw":1.438708},{"c":1.565,"h":1.57,"l":1.42,"n":27768,"o":1.49,"t":"2025-05-30T04:00:00Z","v":77074569,"vw":1.500935},{"c":1.595,"h":1.68,"l":1.55,"n":23474,"o":1.585,"t":"2025-06-02T04:00:00Z","v":65514651,"vw":1.630044},{"c":1.575,"h":1.59,"l":1.48,"n":19809,"o":1.56,"t":"2025-06-03T04:00:00Z","v":60404268,"vw":1.537241},{"c":1.685,"h":1.74,"l":1.57,"n":23407,"o":1.57,"t":"2025-06-04T04:00:00Z","v":75678144,"vw":1.679322},{"c":2.175,"h":2.29,"l":1.77,"n":83118,"o":1.79,"t":"2025-06-05T04:00:00Z","v":236544409,"vw":2.023438},{"c":2.015,"h":2.08,"l":1.86,"n":51212,"o":1.96,"t":"2025-06-06T04:00:00Z","v":161877095,"vw":1.959752},{"c":1.83,"h":2.2,"l":1.82,"n":45168,"o":2.14,"t":"2025-06-09T04:00:00Z","v":143318240,"vw":1.991261},{"c":1.625,"h":1.81,"l":1.61,"n":34341,"o":1.76,"t":"2025-06-10T04:00:00Z","v":94133743,"vw":1.717245},{"c":1.625,"h":1.66,"l":1.5301,"n":31875,"o":1.54,"t":"2025-06-11T04:00:00Z","v":99707801,"vw":1.595014},{"c":1.695,"h":1.72,"l":1.56,"n":29554,"o":1.66,"t":"2025-06-12T04:00:00Z","v":85241936,"vw":1.638758},{"c":1.63,"h":1.7598,"l":1.55,"n":40429,"o":1.75,"t":"2025-06-13T04:00:00Z","v":154570586,"vw":1.644985},{"c":1.595,"h":1.62,"l":1.56,"n":17079,"o":1.57,"t":"2025-06-16T04:00:00Z","v":50908089,"vw":1.589365},{"c":1.715,"h":1.73,"l":1.61,"n":27267,"o":1.62,"t":"2025-06-17T04:00:00Z","v":92657036,"vw":1.684354},{"c":1.65,"h":1.73,"l":1.57,"n":24831,"o":1.71,"t":"2025-06-18T04:00:00Z","v":91335122,"vw":1.638473},{"c":1.655,"h":1.7,"l":1.55,"n":22050,"o":1.6,"t":"2025-06-20T04:00:00Z","v":67285337,"vw":1.653327},{"c":1.385,"h":1.6,"l":1.29,"n":56932,"o":1.6,"t":"2025-06-23T04:00:00Z","v":183808995,"vw":1.368006},{"c":1.445,"h":1.45,"l":1.3201,"n":21914,"o":1.33,"t":"2025-06-24T04:00:00Z","v":75730710,"vw":1.41888},{"c":1.55,"h":1.62,"l":1.42,"n":25936,"o":1.43,"t":"2025-06-25T04:00:00Z","v":86277954,"vw":1.562939},{"c":1.575,"h":1.59,"l":1.52,"n":16644,"o":1.59,"t":"2025-06-26T04:00:00Z","v":63412732,"vw":1.558309},{"c":1.595,"h":1.65,"l":1.54,"n":18427,"o":1.59,"t":"2025-06-27T04:00:00Z","v":71549010,"vw":1.592271},{"c":1.65,"h":1.66,"l":1.57,"n":19127,"o":1.625,"t":"2025-06-30T04:00:00Z","v":69316673,"vw":1.628158},{"c":1.83,"h":1.91,"l":1.77,"n":36620,"o":1.85,"t":"2025-07-01T04:00:00Z","v":120014530,"vw":1.827192},{"c":1.65,"h":1.79,"l":1.64,"n":35621,"o":1.69,"t":"2025-07-02T04:00:00Z","v":128497603,"vw":1.683458},{"c":1.65,"h":1.68,"l":1.6,"n":12084,"o":1.6,"t":"2025-07-03T04:00:00Z","v":39875400,"vw":1.646265},{"c":1.875,"h":1.93,"l":1.85,"n":34134,"o":1.9,"t":"2025-07-07T04:00:00Z","v":97421325,"vw":1.888853},{"c":1.825,"h":1.87,"l":1.75,"n":27490,"o":1.83,"t":"2025-07-08T04:00:00Z","v":104384323,"vw":1.797176},{"c":1.845,"h":1.88,"l":1.8,"n":18935,"o":1.83,"t":"2025-07-09T04:00:00Z","v":76344285,"vw":1.847534},{"c":1.675,"h":1.7999,"l":1.67,"n":23511,"o":1.79,"t":"2025-07-10T04:00:00Z","v":82545312,"vw":1.730502},{"c":1.64,"h":1.72,"l":1.63,"n":19127,"o":1.7,"t":"2025-07-11T04:00:00Z","v":65829646,"vw":1.671954},{"c":1.6,"h":1.65,"l":1.54,"n":19230,"o":1.595,"t":"2025-07-14T04:00:00Z","v":73283613,"vw":1.619145},{"c":1.655,"h":1.67,"l":1.56,"n":21761,"o":1.58,"t":"2025-07-15T04:00:00Z","v":88735572,"vw":1.624444},{"c":1.545,"h":1.65,"l":1.53,"n":26630,"o":1.64,"t":"2025-07-16T04:00:00Z","v":99081685,"vw":1.575666},{"c":1.575,"h":1.59,"l":1.52,"n":15651,"o":1.535,"t":"2025-07-17T04:00:00Z","v":60881027,"vw":1.556963},{"c":1.48,"h":1.56,"l":1.45,"n":26054,"o":1.55,"t":"2025-07-18T04:00:00Z","v":94577894,"vw":1.4876},{"c":1.475,"h":1.5,"l":1.39,"n":16990,"o":1.43,"t":"2025-07-21T04:00:00Z","v":58491896,"vw":1.468419},{"c":1.445,"h":1.54,"l":1.41,"n":20850,"o":1.46,"t":"2025-07-22T04:00:00Z","v":75435115,"vw":1.467125},{"c":1.445,"h":1.48,"l":1.41,"n":28782,"o":1.45,"t":"2025-07-23T04:00:00Z","v":99148468,"vw":1.44002},{"c":1.675,"h":1.72,"l":1.6301,"n":37327,"o":1.64,"t":"2025-07-24T04:00:00Z","v":115417425,"vw":1.690094},{"c":1.57,"h":1.65,"l":1.48,"n":32411,"o":1.64,"t":"2025-07-25T04:00:00Z","v":130095193,"vw":1.558448},{"c":1.465,"h":1.5694,"l":1.42,"n":27177,"o":1.55,"t":"2025-07-28T04:00:00Z","v":90737161,"vw":1.465152},{"c":1.505,"h":1.54,"l":1.46,"n":21788,"o":1.47,"t":"2025-07-29T04:00:00Z","v":86692218,"vw":1.506758},{"c":1.52,"h":1.6,"l":1.48,"n":16284,"o":1.5,"t":"2025-07-30T04:00:00Z","v":70632839,"vw":1.539387},{"c":1.625,"h":1.65,"l":1.5,"n":22457,"o":1.52,"t":"2025-07-31T04:00:00Z","v":96106848,"vw":1.586672},{"c":1.68,"h":1.74,"l":1.62,"n":30269,"o":1.655,"t":"2025-08-01T04:00:00Z","v":131350137,"vw":1.674918},{"c":1.615,"h":1.69,"l":1.58,"n":25580,"o":1.62,"t":"2025-08-04T04:00:00Z","v":106837919,"vw":1.634644},{"c":1.62,"h":1.66,"l":1.58,"n":19597,"o":1.625,"t":"2025-08-05T04:00:00Z","v":90361413,"vw":1.627886},{"c":1.505,"h":1.64,"l":1.5,"n":30222,"o":1.63,"t":"2025-08-06T04:00:00Z","v":122023678,"vw":1.53967},{"c":1.485,"h":1.54,"l":1.48,"n":24889,"o":1.51,"t":"2025-08-07T04:00:00Z","v":100294497,"vw":1.515495},{"c":1.415,"h":1.5,"l":1.36,"n":34487,"o":1.495,"t":"2025-08-08T04:00:00Z","v":134141030,"vw":1.403347},{"c":1.335,"h":1.38,"l":1.27,"n":36279,"o":1.37,"t":"2025-08-11T04:00:00Z","v":132010831,"vw":1.307845},{"c":1.31,"h":1.38,"l":1.29,"n":18944,"o":1.3,"t":"2025-08-12T04:00:00Z","v":75410038,"vw":1.349623},{"c":1.33,"h":1.34,"l":1.26,"n":26040,"o":1.315,"t":"2025-08-13T04:00:00Z","v":112895389,"vw":1.310543},{"c":1.36,"h":1.41,"l":1.32,"n":17245,"o":1.36,"t":"2025-08-14T04:00:00Z","v":61480888,"vw":1.368999},{"c":1.4,"h":1.44,"l":1.3302,"n":21574,"o":1.345,"t":"2025-08-15T04:00:00Z","v":80260191,"vw":1.396489},{"c":1.365,"h":1.415,"l":1.35,"n":15554,"o":1.415,"t":"2025-08-18T04:00:00Z","v":52634832,"vw":1.380301},{"c":1.41,"h":1.43,"l":1.32,"n":23143,"o":1.36,"t":"2025-08-19T04:00:00Z","v":78534557,"vw":1.381618},{"c":1.455,"h":1.54,"l":1.3901,"n":24043,"o":1.415,"t":"2025-08-20T04:00:00Z","v":88760019,"vw":1.485107},{"c":1.495,"h":1.51,"l":1.45,"n":16869,"o":1.48,"t":"2025-08-21T04:00:00Z","v":69285904,"vw":1.477692},{"c":1.32,"h":1.5,"l":1.31,"n":21853,"o":1.485,"t":"2025-08-22T04:00:00Z","v":65193923,"vw":1.37408},{"c":1.26,"h":1.35,"l":1.24,"n":22150,"o":1.32,"t":"2025-08-25T04:00:00Z","v":70370834,"vw":1.279307},{"c":1.225,"h":1.28,"l":1.22,"n":16173,"o":1.275,"t":"2025-08-26T04:00:00Z","v":65025576,"vw":1.257325},{"c":1.24,"h":1.24,"l":1.19,"n":13455,"o":1.22,"t":"2025-08-27T04:00:00Z","v":45570780,"vw":1.223037},{"c":1.255,"h":1.3,"l":1.21,"n":12670,"o":1.23,"t":"2025-08-28T04:00:00Z","v":50021602,"vw":1.26017},{"c":1.35,"h":1.37,"l":1.24,"n":15220,"o":1.255,"t":"2025-08-29T04:00:00Z","v":56747506,"vw":1.317659},{"c":1.385,"h":1.42,"l":1.35,"n":17206,"o":1.4,"t":"2025-09-02T04:00:00Z","v":64984695,"vw":1.380873},{"c":1.345,"h":1.4,"l":1.27,"n":18354,"o":1.33,"t":"2025-09-03T04:00:00Z","v":72821749,"vw":1.315121},{"c":1.31,"h":1.37,"l":1.31,"n":8857,"o":1.33,"t":"2025-09-04T04:00:00Z","v":31941852,"vw":1.346259},{"c":1.215,"h":1.27,"l":1.18,"n":27213,"o":1.24,"t":"2025-09-05T04:00:00Z","v":106813709,"vw":1.227766},{"c":1.245,"h":1.26,"l":1.16,"n":18769,"o":1.195,"t":"2025-09-08T04:00:00Z","v":66718838,"vw":1.224488},{"c":1.24,"h":1.27,"l":1.2117,"n":13627,"o":1.24,"t":"2025-09-09T04:00:00Z","v":56042088,"vw":1.244119},{"c":1.235,"h":1.25,"l":1.17,"n":17670,"o":1.215,"t":"2025-09-10T04:00:00Z","v":65721501,"vw":1.205733},{"c":1.1,"h":1.24,"l":1.1,"n":26380,"o":1.22,"t":"2025-09-11T04:00:00Z","v":82859148,"vw":1.148922},{"c":0.9301,"h":1.08,"l":0.9252,"n":61857,"o":1.08,"t":"2025-09-12T04:00:00Z","v":219044677,"vw":0.964036},{"c":0.8638,"h":0.896,"l":0.7922,"n":59514,"o":0.7996,"t":"2025-09-15T04:00:00Z","v":195272027,"vw":0.833484},{"c":0.8173,"h":0.855,"l":0.808,"n":34755,"o":0.8474,"t":"2025-09-16T04:00:00Z","v":153210137,"vw":0.826537},{"c":0.7988,"h":0.8584,"l":0.7908,"n":34516,"o":0.8384,"t":"2025-09-17T04:00:00Z","v":138897277,"vw":0.830186},{"c":0.8328,"h":0.8328,"l":0.777,"n":29168,"o":0.7868,"t":"2025-09-18T04:00:00Z","v":105160800,"vw":0.802246},{"c":0.7952,"h":0.811,"l":0.784,"n":23879,"o":0.8104,"t":"2025-09-19T04:00:00Z","v":89057422,"vw":0.799699},{"c":0.7644,"h":0.7824,"l":0.727,"n":33076,"o":0.7769,"t":"2025-09-22T04:00:00Z","v":121720493,"vw":0.749256},{"c":0.7932,"h":0.8,"l":0.7433,"n":25035,"o":0.7476,"t":"2025-09-23T04:00:00Z","v":107685960,"vw":0.773043},{"c":0.7308,"h":0.7824,"l":0.7268,"n":27659,"o":0.7771,"t":"2025-09-24T04:00:00Z","v":114977822,"vw":0.748089},{"c":0.794,"h":0.8084,"l":0.7564,"n":30177,"o":0.7592,"t":"2025-09-25T04:00:00Z","v":138591911,"vw":0.78324},{"c":0.7312,"h":0.8037,"l":0.7312,"n":29230,"o":0.7782,"t":"2025-09-26T04:00:00Z","v":112984170,"vw":0.769701},{"c":0.7252,"h":0.7339,"l":0.7,"n":22432,"o":0.7218,"t":"2025-09-29T04:00:00Z","v":97244460,"vw":0.722171},{"c":0.718,"h":0.7547,"l":0.718,"n":18391,"o":0.7328,"t":"2025-09-30T04:00:00Z","v":65089186,"vw":0.737589},{"c":0.6716,"h":0.7291,"l":0.6627,"n":31327,"o":0.7178,"t":"2025-10-01T04:00:00Z","v":77104249,"vw":0.685482},{"c":0.735,"h":0.7383,"l":0.639,"n":45467,"o":0.6394,"t":"2025-10-02T04:00:00Z","v":144450377,"vw":0.699151},{"c":0.759,"h":0.8036,"l":0.7041,"n":39202,"o":0.7192,"t":"2025-10-03T04:00:00Z","v":158415035,"vw":0.765996},{"c":0.6833,"h":0.7348,"l":0.68,"n":31330,"o":0.7217,"t":"2025-10-06T04:00:00Z","v":94157397,"vw":0.701433},{"c":0.73,"h":0.7388,"l":0.6811,"n":28783,"o":0.6976,"t":"2025-10-07T04:00:00Z","v":128015378,"vw":0.705464},{"c":0.717,"h":0.7632,"l":0.71,"n":19500,"o":0.726,"t":"2025-10-08T04:00:00Z","v":80318669,"vw":0.734679},{"c":0.7306,"h":0.7587,"l":0.7262,"n":19231,"o":0.7432,"t":"2025-10-09T04:00:00Z","v":64806760,"vw":0.743411},{"c":0.79,"h":0.8083,"l":0.704,"n":37063,"o":0.7291,"t":"2025-10-10T04:00:00Z","v":160742362,"vw":0.767963},{"c":0.7156,"h":0.7778,"l":0.7131,"n":26570,"o":0.7675,"t":"2025-10-13T04:00:00Z","v":117374785,"vw":0.744543},{"c":0.736,"h":0.772,"l":0.7217,"n":25388,"o":0.7472,"t":"2025-10-14T04:00:00Z","v":90832473,"vw":0.747727},{"c":0.7156,"h":0.747,"l":0.7002,"n":20536,"o":0.7188,"t":"2025-10-15T04:00:00Z","v":81648036,"vw":0.722596},{"c":0.7379,"h":0.7627,"l":0.7055,"n":24735,"o":0.7186,"t":"2025-10-16T04:00:00Z","v":114251925,"vw":0.731495},{"c":0.7007,"h":0.76,"l":0.6969,"n":29039,"o":0.7518,"t":"2025-10-17T04:00:00Z","v":106810681,"vw":0.716028},{"c":0.6763,"h":0.698,"l":0.6701,"n":21910,"o":0.687,"t":"2025-10-20T04:00:00Z","v":68230677,"vw":0.685304},{"c":0.6892,"h":0.6925,"l":0.6724,"n":16493,"o":0.68,"t":"2025-10-21T04:00:00Z","v":67579801,"vw":0.682073},{"c":0.7028,"h":0.732,"l":0.6839,"n":33061,"o":0.69,"t":"2025-10-22T04:00:00Z","v":121139316,"vw":0.713113},{"c":0.671,"h":0.7803,"l":0.671,"n":36062,"o":0.7625,"t":"2025-10-23T04:00:00Z","v":136512399,"vw":0.723615},{"c":0.71,"h":0.725,"l":0.6633,"n":26382,"o":0.6775,"t":"2025-10-24T04:00:00Z","v":101709512,"vw":0.701724},{"c":0.6546,"h":0.6984,"l":0.6308,"n":35679,"o":0.6934,"t":"2025-10-27T04:00:00Z","v":137378447,"vw":0.6565},{"c":0.63,"h":0.6564,"l":0.6172,"n":25618,"o":0.648,"t":"2025-10-28T04:00:00Z","v":91896871,"vw":0.628549},{"c":12.56,"h":13.0401,"l":12.34,"n":10787,"o":12.5,"t":"2025-10-29T04:00:00Z","v":2711828,"vw":12.664375},{"c":13.75,"h":13.76,"l":12.9292,"n":22232,"o":13.15,"t":"2025-10-30T04:00:00Z","v":5309021,"vw":13.441347},{"c":12.72,"h":13.52,"l":12.65,"n":11974,"o":13.29,"t":"2025-10-31T04:00:00Z","v":3147212,"vw":13.005031},{"c":12.06,"h":12.86,"l":11.75,"n":16738,"o":12.74,"t":"2025-11-03T05:00:00Z","v":4250009,"vw":12.047613},{"c":13.3,"h":13.31,"l":12.48,"n":16734,"o":12.77,"t":"2025-11-04T05:00:00Z","v":6210986,"vw":12.969506},{"c":12.22,"h":13.5,"l":11.975,"n":15836,"o":12.85,"t":"2025-11-05T05:00:00Z","v":4939916,"vw":12.54869},{"c":13.06,"h":13.65,"l":11.955,"n":21759,"o":12.25,"t":"2025-11-06T05:00:00Z","v":6801018,"vw":12.946844},{"c":14.05,"h":14.5,"l":13.55,"n":25767,"o":13.55,"t":"2025-11-07T05:00:00Z","v":7421449,"vw":14.032503},{"c":13.025,"h":13.785,"l":12.7388,"n":13446,"o":13.36,"t":"2025-11-10T05:00:00Z","v":3650548,"vw":13.089253},{"c":13.36,"h":13.77,"l":13.19,"n":11121,"o":13.34,"t":"2025-11-11T05:00:00Z","v":3573024,"vw":13.539679},{"c":13.91,"h":14.145,"l":13.21,"n":10751,"o":13.21,"t":"2025-11-12T05:00:00Z","v":2905391,"vw":13.807994},{"c":15.75,"h":16.1,"l":14.32,"n":24062,"o":14.4,"t":"2025-11-13T05:00:00Z","v":7585431,"vw":15.479899},{"c":15.54,"h":17.2564,"l":14.9507,"n":33172,"o":17,"t":"2025-11-14T05:00:00Z","v":8721519,"vw":15.768773},{"c":15.205,"h":16.02,"l":14.075,"n":22466,"o":16.02,"t":"2025-11-17T05:00:00Z","v":7764719,"vw":14.903807},{"c":15.79,"h":16.35,"l":15.2236,"n":20342,"o":15.49,"t":"2025-11-18T05:00:00Z","v":6801652,"vw":15.788976},{"c":15.57,"h":16,"l":14.965,"n":16226,"o":15.43,"t":"2025-11-19T05:00:00Z","v":5577348,"vw":15.496637},{"c":16.26,"h":16.28,"l":13.69,"n":27919,"o":14.74,"t":"2025-11-20T05:00:00Z","v":11116230,"vw":14.896685},{"c":16.59,"h":17.21,"l":15.635,"n":17600,"o":15.72,"t":"2025-11-21T05:00:00Z","v":5012419,"vw":16.260117},{"c":14.36,"h":15.7296,"l":14.045,"n":20695,"o":15.71,"t":"2025-11-24T05:00:00Z","v":5153738,"vw":14.536113},{"c":14.24,"h":15.1499,"l":14.16,"n":14921,"o":14.54,"t":"2025-11-25T05:00:00Z","v":4864699,"vw":14.584035},{"c":13.74,"h":14.38,"l":13.72,"n":13751,"o":13.95,"t":"2025-11-26T05:00:00Z","v":4196642,"vw":14.09121},{"c":13.52,"h":13.77,"l":13.34,"n":7357,"o":13.77,"t":"2025-11-28T05:00:00Z","v":1459696,"vw":13.563032},{"c":13.5,"h":13.84,"l":13.3,"n":9404,"o":13.81,"t":"2025-12-01T05:00:00Z","v":3239914,"vw":13.64054},{"c":13.585,"h":14.03,"l":13.1,"n":11975,"o":13.46,"t":"2025-12-02T05:00:00Z","v":4065699,"vw":13.657569},{"c":12.48,"h":13.46,"l":12.4,"n":18583,"o":13.41,"t":"2025-12-03T05:00:00Z","v":5960154,"vw":12.733261},{"c":12.05,"h":12.535,"l":12.02,"n":13195,"o":12.31,"t":"2025-12-04T05:00:00Z","v":4685376,"vw":12.276371},{"c":12.015,"h":12.19,"l":11.815,"n":11069,"o":12.14,"t":"2025-12-05T05:00:00Z","v":5966182,"vw":12.025029},{"c":12.82,"h":13.05,"l":12.3,"n":16333,"o":12.4,"t":"2025-12-08T05:00:00Z","v":10905210,"vw":12.855595},{"c":12.5,"h":13.06,"l":12.085,"n":13736,"o":12.95,"t":"2025-12-09T05:00:00Z","v":9048458,"vw":12.335928},{"c":12.16,"h":12.59,"l":11.855,"n":13497,"o":12.49,"t":"2025-12-10T05:00:00Z","v":6123455,"vw":12.334576},{"c":12.4,"h":12.75,"l":12.2779,"n":10619,"o":12.31,"t":"2025-12-11T05:00:00Z","v":5850221,"vw":12.514918},{"c":11.73,"h":12.6898,"l":11.5197,"n":18421,"o":12.35,"t":"2025-12-12T05:00:00Z","v":7604678,"vw":12.084644},{"c":10.92,"h":11.285,"l":10.57,"n":25489,"o":11.2,"t":"2025-12-15T05:00:00Z","v":11315005,"vw":10.810946},{"c":10.24,"h":11.33,"l":10.16,"n":28746,"o":11.06,"t":"2025-12-16T05:00:00Z","v":17895624,"vw":10.68664},{"c":11.17,"h":11.215,"l":10,"n":24323,"o":10.31,"t":"2025-12-17T05:00:00Z","v":14995258,"vw":10.715709},{"c":10.39,"h":10.9,"l":10.05,"n":21860,"o":10.63,"t":"2025-12-18T05:00:00Z","v":11520731,"vw":10.333768},{"c":10.5,"h":10.77,"l":10.11,"n":11231,"o":10.23,"t":"2025-12-19T05:00:00Z","v":8410956,"vw":10.517741},{"c":10.17,"h":10.31,"l":9.735,"n":23752,"o":10.13,"t":"2025-12-22T05:00:00Z","v":19167808,"vw":10.01936},{"c":10.3,"h":10.42,"l":10.045,"n":11649,"o":10.14,"t":"2025-12-23T05:00:00Z","v":11537828,"vw":10.268562},{"c":10.23,"h":10.6,"l":10,"n":9429,"o":10.12,"t":"2025-12-24T05:00:00Z","v":9274229,"vw":10.422858},{"c":10.66,"h":10.72,"l":10.09,"n":11130,"o":10.23,"t":"2025-12-26T05:00:00Z","v":9925688,"vw":10.503253},{"c":11.37,"h":11.38,"l":10.93,"n":16610,"o":10.95,"t":"2025-12-29T05:00:00Z","v":16931595,"vw":11.110294},{"c":11.63,"h":11.645,"l":11.2,"n":16673,"o":11.28,"t":"2025-12-30T05:00:00Z","v":17727640,"vw":11.373621},{"c":11.865,"h":11.885,"l":11.52,"n":12632,"o":11.53,"t":"2025-12-31T05:00:00Z","v":15190110,"vw":11.711426},{"c":12.48,"h":12.63,"l":11.42,"n":23148,"o":11.45,"t":"2026-01-02T05:00:00Z","v":20999283,"vw":12.236083},{"c":11.71,"h":12.11,"l":11.37,"n":22800,"o":11.95,"t":"2026-01-05T05:00:00Z","v":19717058,"vw":11.533406},{"c":12.68,"h":12.9,"l":11.895,"n":26226,"o":11.98,"t":"2026-01-06T05:00:00Z","v":33992469,"vw":12.659186},{"c":12.765,"h":12.77,"l":12.3699,"n":16061,"o":12.5,"t":"2026-01-07T05:00:00Z","v":26865903,"vw":12.509522},{"c":12.51,"h":13.1801,"l":12.4401,"n":17308,"o":12.95,"t":"2026-01-08T05:00:00Z","v":16165942,"vw":12.679712},{"c":11.97,"h":12.82,"l":11.76,"n":16889,"o":12.5,"t":"2026-01-09T05:00:00Z","v":18027583,"vw":12.086294},{"c":11.77,"h":12.37,"l":11.4899,"n":18678,"o":12.18,"t":"2026-01-12T05:00:00Z","v":21207422,"vw":11.715544},{"c":11.87,"h":12.0369,"l":11.6295,"n":15800,"o":11.705,"t":"2026-01-13T05:00:00Z","v":16516772,"vw":11.810007},{"c":12.29,"h":12.5542,"l":12.04,"n":19154,"o":12.09,"t":"2026-01-14T05:00:00Z","v":20114588,"vw":12.400993},{"c":12.32,"h":12.375,"l":11.95,"n":14801,"o":12.17,"t":"2026-01-15T05:00:00Z","v":16616567,"vw":12.146543},{"c":12.385,"h":12.52,"l":11.85,"n":14116,"o":12.275,"t":"2026-01-16T05:00:00Z","v":16127555,"vw":12.282332},{"c":13.42,"h":13.52,"l":12.7799,"n":22774,"o":12.84,"t":"2026-01-20T05:00:00Z","v":20337464,"vw":13.19504},{"c":12.63,"h":13.39,"l":12.215,"n":20756,"o":13.27,"t":"2026-01-21T05:00:00Z","v":14281263,"vw":12.903649},{"c":11.605,"h":12.5799,"l":11.59,"n":19089,"o":12.42,"t":"2026-01-22T05:00:00Z","v":16554449,"vw":12.021485},{"c":11.62,"h":11.87,"l":11.4442,"n":13236,"o":11.71,"t":"2026-01-23T05:00:00Z","v":13159456,"vw":11.664441},{"c":12.33,"h":12.38,"l":11.825,"n":14919,"o":11.83,"t":"2026-01-26T05:00:00Z","v":25289493,"vw":12.188528},{"c":12.57,"h":12.585,"l":12.19,"n":10963,"o":12.19,"t":"2026-01-27T05:00:00Z","v":15648126,"vw":12.432496},{"c":12.57,"h":12.61,"l":12.15,"n":20540,"o":12.52,"t":"2026-01-28T05:00:00Z","v":22418107,"vw":12.387318},{"c":13.415,"h":13.52,"l":12.04,"n":36883,"o":12.19,"t":"2026-01-29T05:00:00Z","v":31988974,"vw":13.09989},{"c":12.51,"h":13.015,"l":11.92,"n":31157,"o":12.82,"t":"2026-01-30T05:00:00Z","v":19447974,"vw":12.434546},{"c":13.02,"h":13.44,"l":12.7199,"n":15201,"o":13.05,"t":"2026-02-02T05:00:00Z","v":18006103,"vw":12.980219},{"c":13.02,"h":13.53,"l":12.6199,"n":22174,"o":12.86,"t":"2026-02-03T05:00:00Z","v":17989587,"vw":13.012435},{"c":14.015,"h":14.42,"l":12.905,"n":30865,"o":13.14,"t":"2026-02-04T05:00:00Z","v":26063309,"vw":13.807116},{"c":14.635,"h":15.27,"l":14.275,"n":33582,"o":14.6,"t":"2026-02-05T05:00:00Z","v":16464206,"vw":14.734007},{"c":13.595,"h":14.575,"l":13.34,"n":44871,"o":14.36,"t":"2026-02-06T05:00:00Z","v":18899845,"vw":13.625468},{"c":13.19,"h":13.85,"l":12.925,"n":25003,"o":13.66,"t":"2026-02-09T05:00:00Z","v":11422750,"vw":13.246277},{"c":12.7,"h":13.2,"l":12.565,"n":28221,"o":13.14,"t":"2026-02-10T05:00:00Z","v":10077842,"vw":12.758972},{"c":12.51,"h":13,"l":12.03,"n":35231,"o":12.52,"t":"2026-02-11T05:00:00Z","v":13916131,"vw":12.585637},{"c":13.175,"h":13.33,"l":12.045,"n":24618,"o":12.39,"t":"2026-02-12T05:00:00Z","v":10246620,"vw":12.825031},{"c":13.14,"h":13.55,"l":12.7201,"n":26587,"o":13.35,"t":"2026-02-13T05:00:00Z","v":6488290,"vw":13.142384},{"c":13.56,"h":14.2,"l":13.38,"n":22254,"o":13.45,"t":"2026-02-17T05:00:00Z","v":6353006,"vw":13.718068},{"c":13.54,"h":13.635,"l":13.16,"n":21358,"o":13.54,"t":"2026-02-18T05:00:00Z","v":7834570,"vw":13.387172},{"c":13.5,"h":13.99,"l":13.27,"n":15950,"o":13.79,"t":"2026-02-19T05:00:00Z","v":5539452,"vw":13.596683},{"c":13.5,"h":13.9,"l":13.3,"n":19333,"o":13.73,"t":"2026-02-20T05:00:00Z","v":10685763,"vw":13.580126},{"c":14.29,"h":14.6542,"l":13.765,"n":16057,"o":13.77,"t":"2026-02-23T05:00:00Z","v":11726871,"vw":14.391728},{"c":13.595,"h":14.42,"l":13.495,"n":19288,"o":14.29,"t":"2026-02-24T05:00:00Z","v":17293992,"vw":13.818867},{"c":13.06,"h":13.42,"l":12.8701,"n":18256,"o":13.42,"t":"2026-02-25T05:00:00Z","v":12469664,"vw":13.196899},{"c":13.62,"h":13.92,"l":13.105,"n":14308,"o":13.26,"t":"2026-02-26T05:00:00Z","v":8002319,"vw":13.613895},{"c":14.03,"h":14.31,"l":13.72,"n":12359,"o":13.99,"t":"2026-02-27T05:00:00Z","v":5898780,"vw":14.039639},{"c":13.97,"h":15.02,"l":13.89,"n":20572,"o":14.89,"t":"2026-03-02T05:00:00Z","v":12400211,"vw":14.226735},{"c":14.72,"h":15.2114,"l":14.46,"n":21572,"o":14.54,"t":"2026-03-03T05:00:00Z","v":10828432,"vw":14.80063},{"c":13.69,"h":14.55,"l":13.535,"n":32063,"o":14.34,"t":"2026-03-04T05:00:00Z","v":14789709,"vw":13.855834},{"c":13.74,"h":14.14,"l":13.5329,"n":24970,"o":14.01,"t":"2026-03-05T05:00:00Z","v":11487576,"vw":13.835918},{"c":14.35,"h":14.5001,"l":13.96,"n":29023,"o":14.27,"t":"2026-03-06T05:00:00Z","v":10138900,"vw":14.247166},{"c":14.2,"h":15.45,"l":13.99,"n":29456,"o":14.81,"t":"2026-03-09T04:00:00Z","v":6844739,"vw":14.820137},{"c":14.16,"h":14.23,"l":13.65,"n":27461,"o":13.98,"t":"2026-03-10T04:00:00Z","v":7502040,"vw":13.930614},{"c":13.54,"h":13.96,"l":12.955,"n":29304,"o":13.96,"t":"2026-03-11T04:00:00Z","v":10142474,"vw":13.473792},{"c":14.4,"h":14.42,"l":13.65,"n":18924,"o":13.74,"t":"2026-03-12T04:00:00Z","v":6293215,"vw":14.170818},{"c":14.68,"h":14.775,"l":14.05,"n":20799,"o":14.1,"t":"2026-03-13T04:00:00Z","v":4360616,"vw":14.465171},{"c":14.35,"h":14.44,"l":13.76,"n":17684,"o":14.33,"t":"2026-03-16T04:00:00Z","v":3380274,"vw":14.133067},{"c":14.08,"h":14.53,"l":14.04,"n":15018,"o":14.35,"t":"2026-03-17T04:00:00Z","v":3503404,"vw":14.215575},{"c":14.56,"h":14.58,"l":13.82,"n":14521,"o":14.1,"t":"2026-03-18T04:00:00Z","v":4537592,"vw":14.189357},{"c":15.49,"h":15.6,"l":14.975,"n":19789,"o":14.99,"t":"2026-03-19T04:00:00Z","v":3808886,"vw":15.34961},{"c":16.48,"h":16.77,"l":15.51,"n":24149,"o":15.51,"t":"2026-03-20T04:00:00Z","v":5077538,"vw":16.143408},{"c":15.33,"h":16.05,"l":14.93,"n":27622,"o":16.05,"t":"2026-03-23T04:00:00Z","v":6179288,"vw":15.339655},{"c":15.17,"h":15.7,"l":14.805,"n":18417,"o":15.68,"t":"2026-03-24T04:00:00Z","v":4024369,"vw":15.108252},{"c":14.925,"h":15,"l":14.12,"n":14529,"o":14.61,"t":"2026-03-25T04:00:00Z","v":3222280,"vw":14.576186},{"c":16.02,"h":16.02,"l":15.05,"n":17409,"o":15.26,"t":"2026-03-26T04:00:00Z","v":4945593,"vw":15.5469},{"c":16.87,"h":17.08,"l":16.18,"n":17173,"o":16.18,"t":"2026-03-27T04:00:00Z","v":3877682,"vw":16.70368},{"c":17.5,"h":17.79,"l":16.39,"n":17999,"o":16.48,"t":"2026-03-30T04:00:00Z","v":3065380,"vw":17.03588},{"c":15.88,"h":16.93,"l":15.73,"n":22172,"o":16.875,"t":"2026-03-31T04:00:00Z","v":4671524,"vw":16.264187},{"c":15.05,"h":15.67,"l":14.95,"n":14363,"o":15.24,"t":"2026-04-01T04:00:00Z","v":2951851,"vw":15.200986},{"c":16.72,"h":16.83,"l":15.95,"n":23277,"o":16.46,"t":"2026-04-02T04:00:00Z","v":5923368,"vw":16.41505},{"c":17.43,"h":18.005,"l":16.06,"n":23693,"o":16.51,"t":"2026-04-06T04:00:00Z","v":5580189,"vw":17.218209},{"c":18.06,"h":18.97,"l":17.915,"n":26004,"o":18.1,"t":"2026-04-07T04:00:00Z","v":4726167,"vw":18.483833},{"c":18.36,"h":18.76,"l":16.21,"n":23061,"o":16.23,"t":"2026-04-08T04:00:00Z","v":3968222,"vw":17.854695},{"c":18.12,"h":19.03,"l":17.8,"n":25160,"o":18.38,"t":"2026-04-09T04:00:00Z","v":4362265,"vw":18.372958},{"c":17.8,"h":18.44,"l":17.665,"n":20414,"o":18.07,"t":"2026-04-10T04:00:00Z","v":3000154,"vw":18.121075},{"c":17.44,"h":17.83,"l":17.05,"n":21745,"o":17.71,"t":"2026-04-13T04:00:00Z","v":2952892,"vw":17.521829},{"c":16.26,"h":17.22,"l":15.95,"n":20430,"o":16.9,"t":"2026-04-14T04:00:00Z","v":3528839,"vw":16.453043},{"c":13.75,"h":16.4202,"l":13.57,"n":38190,"o":16.03,"t":"2026-04-15T04:00:00Z","v":8702333,"vw":14.371553},{"c":13.94,"h":14.5099,"l":13.65,"n":15744,"o":13.66,"t":"2026-04-16T04:00:00Z","v":4562275,"vw":14.129478},{"c":13.16,"h":13.815,"l":12.55,"n":32414,"o":13.5,"t":"2026-04-17T04:00:00Z","v":9541169,"vw":13.07727},{"c":13.7,"h":13.9701,"l":12.78,"n":21702,"o":13.04,"t":"2026-04-20T04:00:00Z","v":6227062,"vw":13.631791},{"c":14.12,"h":14.2099,"l":13.6,"n":17549,"o":13.66,"t":"2026-04-21T04:00:00Z","v":3914497,"vw":13.92957},{"c":14.08,"h":14.2,"l":13.655,"n":17098,"o":14.04,"t":"2026-04-22T04:00:00Z","v":4320607,"vw":13.903299},{"c":15.05,"h":15.435,"l":14.22,"n":31115,"o":14.91,"t":"2026-04-23T04:00:00Z","v":7625100,"vw":14.941851},{"c":14.85,"h":15.3,"l":14.335,"n":23013,"o":15.04,"t":"2026-04-24T04:00:00Z","v":4932848,"vw":14.852614},{"c":14.68,"h":15.82,"l":14.505,"n":18615,"o":15.18,"t":"2026-04-27T04:00:00Z","v":4988051,"vw":15.091826},{"c":14.87,"h":15.14,"l":14.385,"n":22450,"o":14.94,"t":"2026-04-28T04:00:00Z","v":4415935,"vw":14.784657},{"c":15.12,"h":15.34,"l":14.86,"n":15843,"o":14.93,"t":"2026-04-29T04:00:00Z","v":3367185,"vw":15.135777},{"c":14.42,"h":15.5,"l":14.17,"n":17580,"o":15.12,"t":"2026-04-30T04:00:00Z","v":3548699,"vw":14.755909},{"c":13.72,"h":14.555,"l":13.2,"n":24089,"o":14.34,"t":"2026-05-01T04:00:00Z","v":3964864,"vw":13.72733},{"c":13.62,"h":14.13,"l":13.46,"n":15681,"o":13.79,"t":"2026-05-04T04:00:00Z","v":2608498,"vw":13.748663},{"c":13.81,"h":13.85,"l":12.94,"n":15786,"o":13.41,"t":"2026-05-05T04:00:00Z","v":3214641,"vw":13.493517},{"c":13.19,"h":14.195,"l":12.955,"n":23905,"o":14.05,"t":"2026-05-06T04:00:00Z","v":7687611,"vw":13.263356},{"c":12.28,"h":12.9267,"l":12.02,"n":26292,"o":12.57,"t":"2026-05-07T04:00:00Z","v":5101404,"vw":12.461602},{"c":11.3,"h":12.05,"l":11.12,"n":21932,"o":12.05,"t":"2026-05-08T04:00:00Z","v":6792900,"vw":11.388528},{"c":10.41,"h":11.91,"l":10.2,"n":33025,"o":11.64,"t":"2026-05-11T04:00:00Z","v":9028179,"vw":10.872749},{"c":10.95,"h":11.47,"l":10.29,"n":25063,"o":10.6,"t":"2026-05-12T04:00:00Z","v":7559685,"vw":10.967695},{"c":10.36,"h":11.12,"l":9.955,"n":26403,"o":10.81,"t":"2026-05-13T04:00:00Z","v":9077572,"vw":10.332044},{"c":10.45,"h":10.54,"l":10.0502,"n":14617,"o":10.3,"t":"2026-05-14T04:00:00Z","v":3193409,"vw":10.357093},{"c":11.44,"h":11.465,"l":10.87,"n":14484,"o":10.89,"t":"2026-05-15T04:00:00Z","v":4483912,"vw":11.264781},{"c":12.11,"h":12.36,"l":11.52,"n":20983,"o":11.63,"t":"2026-05-18T04:00:00Z","v":5158992,"vw":12.025988},{"c":12.45,"h":13.0799,"l":12.38,"n":17021,"o":12.53,"t":"2026-05-19T04:00:00Z","v":4441566,"vw":12.641945},{"c":11.65,"h":12.3065,"l":11.645,"n":15548,"o":12.24,"t":"2026-05-20T04:00:00Z","v":3524313,"vw":11.949108},{"c":11.62,"h":11.8999,"l":11.1101,"n":13987,"o":11.39,"t":"2026-05-21T04:00:00Z","v":2606174,"vw":11.523027},{"c":11.17,"h":11.48,"l":10.87,"n":13215,"o":11.36,"t":"2026-05-22T04:00:00Z","v":3911872,"vw":11.10831},{"c":10.77,"h":11.161,"l":10.695,"n":10807,"o":10.96,"t":"2026-05-26T04:00:00Z","v":3598246,"vw":10.905503},{"c":10.44,"h":10.675,"l":10.18,"n":12299,"o":10.31,"t":"2026-05-27T04:00:00Z","v":3144091,"vw":10.424833},{"c":10.36,"h":10.63,"l":10.2721,"n":9426,"o":10.58,"t":"2026-05-28T04:00:00Z","v":2372354,"vw":10.424787},{"c":10.66,"h":11.0065,"l":10.41,"n":9073,"o":10.47,"t":"2026-05-29T04:00:00Z","v":2793568,"vw":10.672342},{"c":11.63,"h":11.645,"l":10.97,"n":10820,"o":11.08,"t":"2026-06-01T04:00:00Z","v":3375210,"vw":11.377318},{"c":11.2,"h":11.75,"l":11.165,"n":13933,"o":11.49,"t":"2026-06-02T04:00:00Z","v":3124005,"vw":11.355194},{"c":11.19,"h":11.5801,"l":10.675,"n":13297,"o":11.46,"t":"2026-06-03T04:00:00Z","v":3397749,"vw":11.114214},{"c":11.48,"h":11.535,"l":11.065,"n":13390,"o":11.39,"t":"2026-06-04T04:00:00Z","v":3284838,"vw":11.367527},{"c":12.98,"h":13.115,"l":11.14,"n":16532,"o":11.37,"t":"2026-06-05T04:00:00Z","v":3908307,"vw":12.435367},{"c":11.8,"h":12.73,"l":11.54,"n":13255,"o":12.64,"t":"2026-06-08T04:00:00Z","v":3135511,"vw":12.065936},{"c":12.51,"h":13.21,"l":11.26,"n":12104,"o":11.68,"t":"2026-06-09T04:00:00Z","v":2838999,"vw":12.372226},{"c":13.45,"h":13.8,"l":12.49,"n":15216,"o":12.85,"t":"2026-06-10T04:00:00Z","v":2619717,"vw":13.126318},{"c":12.21,"h":13.53,"l":11.77,"n":20692,"o":12.97,"t":"2026-06-11T04:00:00Z","v":3976149,"vw":12.864109},{"c":11.77,"h":12.99,"l":11.77,"n":19228,"o":12.19,"t":"2026-06-12T04:00:00Z","v":3310416,"vw":12.302577},{"c":11.5,"h":11.74,"l":11.29,"n":14805,"o":11.46,"t":"2026-06-15T04:00:00Z","v":3604006,"vw":11.55917},{"c":11.88,"h":12.1,"l":11.45,"n":12760,"o":11.93,"t":"2026-06-16T04:00:00Z","v":3791778,"vw":11.775045},{"c":12.35,"h":12.5014,"l":11.82,"n":13219,"o":12.06,"t":"2026-06-17T04:00:00Z","v":3064659,"vw":12.106764},{"c":12.1,"h":13.085,"l":11.98,"n":14055,"o":12.23,"t":"2026-06-18T04:00:00Z","v":3253199,"vw":12.512571},{"c":11.85,"h":12.46,"l":11.255,"n":16788,"o":12.45,"t":"2026-06-22T04:00:00Z","v":3737007,"vw":11.7079},{"c":13.22,"h":13.35,"l":12.54,"n":11969,"o":12.54,"t":"2026-06-23T04:00:00Z","v":2993357,"vw":12.977255},{"c":13.6,"h":13.79,"l":13.01,"n":10585,"o":13.34,"t":"2026-06-24T04:00:00Z","v":2059177,"vw":13.349123},{"c":13.62,"h":13.935,"l":13.37,"n":14565,"o":13.6,"t":"2026-06-25T04:00:00Z","v":2175533,"vw":13.684586},{"c":13.35,"h":14.13,"l":12.74,"n":17100,"o":14,"t":"2026-06-26T04:00:00Z","v":3508952,"vw":13.235797},{"c":11.09,"h":13.34,"l":10.98,"n":24024,"o":13.16,"t":"2026-06-29T04:00:00Z","v":3549917,"vw":11.872175},{"c":10.65,"h":11.39,"l":10.3989,"n":16094,"o":11.39,"t":"2026-06-30T04:00:00Z","v":3471471,"vw":10.809425},{"c":10.4,"h":10.715,"l":9.985,"n":17118,"o":10.55,"t":"2026-07-01T04:00:00Z","v":4295836,"vw":10.298681},{"c":11.95,"h":12.12,"l":10.03,"n":21257,"o":10.23,"t":"2026-07-02T04:00:00Z","v":6927314,"vw":11.539826},{"c":10.335,"h":12.08,"l":10.32,"n":18841,"o":11.66,"t":"2026-07-06T04:00:00Z","v":4014235,"vw":10.859967},{"c":11.14,"h":11.2,"l":10.34,"n":8932,"o":10.46,"t":"2026-07-07T04:00:00Z","v":2824317,"vw":10.876208},{"c":11.64,"h":11.83,"l":11.345,"n":11303,"o":11.4,"t":"2026-07-08T04:00:00Z","v":2852945,"vw":11.627921},{"c":10.91,"h":11.827,"l":10.825,"n":9971,"o":11.63,"t":"2026-07-09T04:00:00Z","v":2190152,"vw":11.220968},{"c":10.85,"h":11.1,"l":10.56,"n":9689,"o":10.69,"t":"2026-07-10T04:00:00Z","v":2111122,"vw":10.774176},{"c":11.53,"h":11.71,"l":10.98,"n":7383,"o":11.015,"t":"2026-07-13T04:00:00Z","v":2012156,"vw":11.529424},{"c":11.45,"h":11.53,"l":11.1,"n":7213,"o":11.27,"t":"2026-07-14T04:00:00Z","v":1337689,"vw":11.374085},{"c":11.56,"h":11.7693,"l":10.86,"n":8780,"o":11.28,"t":"2026-07-15T04:00:00Z","v":1727405,"vw":11.402514},{"c":11.74,"h":12.09,"l":11.51,"n":9015,"o":11.65,"t":"2026-07-16T04:00:00Z","v":2197050,"vw":11.765112},{"c":12.36,"h":12.5899,"l":12.09,"n":8562,"o":12.38,"t":"2026-07-17T04:00:00Z","v":2533520,"vw":12.36276},{"c":13.11,"h":13.11,"l":12.02,"n":9708,"o":12.08,"t":"2026-07-20T04:00:00Z","v":2364807,"vw":12.820593},{"c":12.43,"h":13.07,"l":12.08,"n":9683,"o":12.92,"t":"2026-07-21T04:00:00Z","v":2286437,"vw":12.389492},{"c":12.75,"h":12.84,"l":12.37,"n":12118,"o":12.65,"t":"2026-07-22T04:00:00Z","v":2782296,"vw":12.589936},{"c":16.49,"h":16.74,"l":14.97,"n":27938,"o":15.015,"t":"2026-07-23T04:00:00Z","v":5904100,"vw":16.132745},{"c":17.16,"h":17.82,"l":16.15,"n":28427,"o":16.35,"t":"2026-07-24T04:00:00Z","v":3967797,"vw":17.309162},{"c":17.59,"h":18.105,"l":16.76,"n":18122,"o":17.14,"t":"2026-07-27T04:00:00Z","v":1937916,"vw":17.643285},{"c":17.77,"h":18.54,"l":17.3702,"n":15631,"o":18.05,"t":"2026-07-28T04:00:00Z","v":1526743,"vw":17.976286},{"c":18.85,"h":18.94,"l":17.64,"n":16226,"o":17.77,"t":"2026-07-29T04:00:00Z","v":1376361,"vw":18.337343},{"c":17.5,"h":18.42,"l":17.26,"n":21833,"o":18.24,"t":"2026-07-30T04:00:00Z","v":1629673,"vw":17.738107},{"c":17.25,"h":18.284,"l":16.77,"n":17202,"o":17.4,"t":"2026-07-31T04:00:00Z","v":1331922,"vw":17.601888},{"c":16.03,"h":17.3,"l":15.77,"n":14790,"o":17.22,"t":"2026-08-03T04:00:00Z","v":1543798,"vw":16.1523},{"c":15.49,"h":16.17,"l":15.3,"n":11795,"o":15.83,"t":"2026-08-04T04:00:00Z","v":1082926,"vw":15.705118},{"c":16.06,"h":16.1884,"l":15.545,"n":12520,"o":15.85,"t":"2026-08-05T04:00:00Z","v":1177041,"vw":15.898797},{"c":16.28,"h":16.66,"l":15.93,"n":8173,"o":16.51,"t":"2026-08-06T04:00:00Z","v":833842,"vw":16.218765},{"c":15.34,"h":16.08,"l":14.825,"n":14951,"o":16.02,"t":"2026-08-07T04:00:00Z","v":1088746,"vw":15.393837},{"c":15.14,"h":15.555,"l":15.04,"n":9865,"o":15.51,"t":"2026-08-10T04:00:00Z","v":1190776,"vw":15.261065},{"c":14.96,"h":15.26,"l":14.66,"n":12242,"o":14.96,"t":"2026-08-11T04:00:00Z","v":1631358,"vw":14.95083},{"c":15.44,"h":15.78,"l":14.745,"n":7109,"o":14.75,"t":"2026-08-12T04:00:00Z","v":984931,"vw":15.522847},{"c":14.25,"h":15.6354,"l":14.12,"n":10336,"o":15.54,"t":"2026-08-13T04:00:00Z","v":1796236,"vw":14.677548},{"c":14.08,"h":14.655,"l":13.335,"n":17842,"o":14.09,"t":"2026-08-14T04:00:00Z","v":2441112,"vw":14.070126},{"c":14.33,"h":14.48,"l":13.83,"n":10887,"o":14.22,"t":"2026-08-17T04:00:00Z","v":1354007,"vw":14.189818},{"c":14.54,"h":15,"l":14.23,"n":11137,"o":14.82,"t":"2026-08-18T04:00:00Z","v":1247721,"vw":14.505067},{"c":13.29,"h":14.63,"l":13.2683,"n":15417,"o":14.39,"t":"2026-08-19T04:00:00Z","v":1801997,"vw":13.702124},{"c":13.75,"h":14.225,"l":13.5905,"n":11857,"o":13.68,"t":"2026-08-20T04:00:00Z","v":1193652,"vw":13.886877},{"c":12.35,"h":13.6,"l":12.075,"n":21004,"o":13.38,"t":"2026-08-21T04:00:00Z","v":2734596,"vw":12.480031},{"c":13.29,"h":13.33,"l":12.35,"n":6882,"o":12.46,"t":"2026-08-24T04:00:00Z","v":1240029,"vw":12.941249},{"c":13.2,"h":13.2752,"l":12.69,"n":9560,"o":13.24,"t":"2026-08-25T04:00:00Z","v":1353324,"vw":13.004741},{"c":13.53,"h":13.77,"l":13.08,"n":9224,"o":13.5,"t":"2026-08-26T04:00:00Z","v":1704510,"vw":13.555555},{"c":12.85,"h":13.57,"l":12.7605,"n":11935,"o":13.5,"t":"2026-08-27T04:00:00Z","v":1555271,"vw":12.982406},{"c":13.27,"h":13.5287,"l":12.5587,"n":9302,"o":12.69,"t":"2026-08-28T04:00:00Z","v":1205823,"vw":13.155703},{"c":11.81,"h":13.39,"l":11.755,"n":18946,"o":13.38,"t":"2026-08-31T04:00:00Z","v":4281855,"vw":12.098983},{"c":12.56,"h":12.77,"l":12.16,"n":9002,"o":12.27,"t":"2026-09-01T04:00:00Z","v":2148121,"vw":12.512339},{"c":12.51,"h":13.01,"l":12.25,"n":11052,"o":12.25,"t":"2026-09-02T04:00:00Z","v":2119578,"vw":12.750057},{"c":11.15,"h":11.91,"l":10.625,"n":25918,"o":11.91,"t":"2026-09-03T04:00:00Z","v":5289051,"vw":10.981763},{"c":12.495,"h":12.64,"l":11.8538,"n":12721,"o":11.95,"t":"2026-09-04T04:00:00Z","v":3421707,"vw":12.413982},{"c":11.49,"h":12.34,"l":11.19,"n":14586,"o":12.27,"t":"2026-09-08T04:00:00Z","v":2812876,"vw":11.647102},{"c":11.51,"h":11.54,"l":11.05,"n":8870,"o":11.53,"t":"2026-09-09T04:00:00Z","v":1816397,"vw":11.368918},{"c":11.77,"h":12.14,"l":11.43,"n":10415,"o":11.97,"t":"2026-09-10T04:00:00Z","v":2160454,"vw":11.680768},{"c":11.65,"h":11.9,"l":11.4616,"n":9148,"o":11.77,"t":"2026-09-11T04:00:00Z","v":1507992,"vw":11.666492},{"c":12.09,"h":12.195,"l":11.53,"n":8919,"o":12.04,"t":"2026-09-14T04:00:00Z","v":2252128,"vw":11.960234},{"c":12.23,"h":12.4057,"l":11.86,"n":12144,"o":12.08,"t":"2026-09-15T04:00:00Z","v":2618549,"vw":12.101962},{"c":12.13,"h":12.34,"l":11.665,"n":10540,"o":12.17,"t":"2026-09-16T04:00:00Z","v":2376029,"vw":11.957275},{"c":11.59,"h":11.78,"l":11.0573,"n":11549,"o":11.53,"t":"2026-09-17T04:00:00Z","v":2547355,"vw":11.440536},{"c":11.71,"h":11.93,"l":11.295,"n":9543,"o":11.44,"t":"2026-09-18T04:00:00Z","v":3658096,"vw":11.654897},{"c":11,"h":11.27,"l":10.82,"n":12844,"o":11.24,"t":"2026-09-21T04:00:00Z","v":3365399,"vw":11.017878},{"c":10.8,"h":11.148,"l":10.7,"n":8320,"o":10.81,"t":"2026-09-22T04:00:00Z","v":2560166,"vw":10.843243},{"c":10.73,"h":10.8699,"l":10.355,"n":9543,"o":10.73,"t":"2026-09-23T04:00:00Z","v":4061111,"vw":10.656318},{"c":10.84,"h":10.97,"l":10.54,"n":7996,"o":10.84,"t":"2026-09-24T04:00:00Z","v":2988010,"vw":10.778074},{"c":11.185,"h":11.44,"l":10.35,"n":12462,"o":10.47,"t":"2026-09-25T04:00:00Z","v":3926051,"vw":11.143202},{"c":12.07,"h":12.1,"l":11.37,"n":5053,"o":11.425,"t":"2026-09-28T04:00:00Z","v":1277184,"vw":11.850873},{"c":12.37,"h":12.46,"l":12,"n":3857,"o":12,"t":"2026-09-29T04:00:00Z","v":880317,"vw":12.331871},{"c":12.23,"h":12.87,"l":12.225,"n":5683,"o":12.42,"t":"2026-09-30T04:00:00Z","v":1620205,"vw":12.536121},{"c":12.28,"h":12.305,"l":11.91,"n":6030,"o":12.12,"t":"2026-10-01T04:00:00Z","v":1257250,"vw":12.132027},{"c":11.15,"h":11.9,"l":10.89,"n":10544,"o":11.9,"t":"2026-10-02T04:00:00Z","v":3156110,"vw":11.11686},{"c":10.66,"h":11.4885,"l":10.5,"n":6876,"o":11.22,"t":"2026-10-05T04:00:00Z","v":2943578,"vw":10.750076},{"c":10.55,"h":10.68,"l":10.41,"n":5560,"o":10.48,"t":"2026-10-06T04:00:00Z","v":1578046,"vw":10.564806},{"c":10.73,"h":10.9,"l":10.47,"n":4979,"o":10.67,"t":"2026-10-07T04:00:00Z","v":2196300,"vw":10.764331},{"c":10.87,"h":11.27,"l":10.83,"n":4598,"o":10.93,"t":"2026-10-08T04:00:00Z","v":1622667,"vw":11.005083},{"c":10.44,"h":10.605,"l":10.09,"n":7966,"o":10.48,"t":"2026-10-09T04:00:00Z","v":2888075,"vw":10.333565},{"c":10.685,"h":10.72,"l":10.44,"n":4073,"o":10.47,"t":"2026-10-12T04:00:00Z","v":1769255,"vw":10.604682},{"c":10.83,"h":11.0596,"l":10.75,"n":3067,"o":11.03,"t":"2026-10-13T04:00:00Z","v":1142203,"vw":10.865836},{"c":11.31,"h":11.5,"l":11.09,"n":4655,"o":11.09,"t":"2026-10-14T04:00:00Z","v":1879794,"vw":11.336676},{"c":11.61,"h":12.05,"l":11.53,"n":5243,"o":11.74,"t":"2026-10-15T04:00:00Z","v":1485118,"vw":11.744092},{"c":12.1,"h":12.4496,"l":11.11,"n":12886,"o":11.18,"t":"2026-10-16T04:00:00Z","v":3359187,"vw":11.875983},{"c":11.19,"h":12.12,"l":11.1,"n":9674,"o":11.91,"t":"2026-10-19T04:00:00Z","v":3183519,"vw":11.317197},{"c":10.85,"h":11.465,"l":10.62,"n":6825,"o":11.09,"t":"2026-10-20T04:00:00Z","v":2357877,"vw":10.880597},{"c":10.13,"h":10.46,"l":9.98,"n":11542,"o":10.39,"t":"2026-10-21T04:00:00Z","v":3607507,"vw":10.151569},{"c":10.73,"h":10.79,"l":9.995,"n":13228,"o":10.79,"t":"2026-10-22T04:00:00Z","v":4792202,"vw":10.400652}],"volatilityBars":[{"c":10.9608,"h":11.01,"l":10.84,"n":63,"o":10.96,"t":"2026-09-22T08:00:00Z","v":9093,"vw":10.964942},{"c":11.07,"h":11.07,"l":10.97,"n":51,"o":10.97,"t":"2026-09-22T08:15:00Z","v":7484,"vw":11.010256},{"c":10.98,"h":11.07,"l":10.98,"n":63,"o":11.07,"t":"2026-09-22T08:30:00Z","v":6639,"vw":11.028803},{"c":10.94,"h":10.97,"l":10.93,"n":31,"o":10.97,"t":"2026-09-22T08:45:00Z","v":2280,"vw":10.956089},{"c":10.93,"h":10.95,"l":10.93,"n":19,"o":10.93,"t":"2026-09-22T09:00:00Z","v":3205,"vw":10.942673},{"c":10.9597,"h":10.96,"l":10.95,"n":8,"o":10.95,"t":"2026-09-22T09:15:00Z","v":634,"vw":10.956387},{"c":10.94,"h":10.94,"l":10.94,"n":7,"o":10.94,"t":"2026-09-22T09:30:00Z","v":1930,"vw":10.94},{"c":10.87,"h":10.93,"l":10.87,"n":81,"o":10.93,"t":"2026-09-22T09:45:00Z","v":7457,"vw":10.896625},{"c":10.8592,"h":10.86,"l":10.8109,"n":105,"o":10.85,"t":"2026-09-22T10:00:00Z","v":12882,"vw":10.841511},{"c":10.86,"h":10.86,"l":10.84,"n":27,"o":10.8493,"t":"2026-09-22T10:15:00Z","v":2670,"vw":10.851611},{"c":10.86,"h":10.86,"l":10.86,"n":18,"o":10.86,"t":"2026-09-22T10:30:00Z","v":1017,"vw":10.86},{"c":10.85,"h":10.88,"l":10.84,"n":93,"o":10.87,"t":"2026-09-22T10:45:00Z","v":14638,"vw":10.852232},{"c":10.83,"h":10.86,"l":10.81,"n":294,"o":10.86,"t":"2026-09-22T11:00:00Z","v":33536,"vw":10.832121},{"c":10.85,"h":10.86,"l":10.83,"n":42,"o":10.83,"t":"2026-09-22T11:15:00Z","v":10444,"vw":10.84867},{"c":10.83,"h":10.8621,"l":10.83,"n":106,"o":10.86,"t":"2026-09-22T11:30:00Z","v":15814,"vw":10.857839},{"c":10.85,"h":10.8585,"l":10.82,"n":57,"o":10.82,"t":"2026-09-22T11:45:00Z","v":6020,"vw":10.848004},{"c":10.89,"h":10.89,"l":10.85,"n":210,"o":10.86,"t":"2026-09-22T12:00:00Z","v":18414,"vw":10.863192},{"c":10.89,"h":10.92,"l":10.8815,"n":52,"o":10.91,"t":"2026-09-22T12:15:00Z","v":4138,"vw":10.908843},{"c":10.88,"h":10.9,"l":10.86,"n":85,"o":10.89,"t":"2026-09-22T12:30:00Z","v":16618,"vw":10.880573},{"c":10.87,"h":10.8784,"l":10.87,"n":18,"o":10.8784,"t":"2026-09-22T12:45:00Z","v":2632,"vw":10.870834},{"c":10.83,"h":10.86,"l":10.8,"n":129,"o":10.86,"t":"2026-09-22T13:00:00Z","v":15339,"vw":10.821389},{"c":10.78,"h":10.83,"l":10.74,"n":289,"o":10.82,"t":"2026-09-22T13:15:00Z","v":64207,"vw":10.769814},{"c":10.99,"h":11.148,"l":10.78,"n":958,"o":10.81,"t":"2026-09-22T13:30:00Z","v":200269,"vw":10.995729},{"c":10.99,"h":11.08,"l":10.9,"n":515,"o":11.005,"t":"2026-09-22T13:45:00Z","v":88110,"vw":10.976268},{"c":10.83,"h":10.99,"l":10.815,"n":423,"o":10.99,"t":"2026-09-22T14:00:00Z","v":118412,"vw":10.886366},{"c":10.84,"h":10.91,"l":10.8,"n":382,"o":10.84,"t":"2026-09-22T14:15:00Z","v":131687,"vw":10.853609},{"c":10.9,"h":10.91,"l":10.81,"n":307,"o":10.84,"t":"2026-09-22T14:30:00Z","v":88950,"vw":10.850974},{"c":10.9438,"h":10.96,"l":10.87,"n":125,"o":10.9,"t":"2026-09-22T14:45:00Z","v":30889,"vw":10.895736},{"c":10.955,"h":10.98,"l":10.925,"n":111,"o":10.95,"t":"2026-09-22T15:00:00Z","v":42575,"vw":10.959069},{"c":10.92,"h":10.955,"l":10.905,"n":50,"o":10.95,"t":"2026-09-22T15:15:00Z","v":67288,"vw":10.923907},{"c":10.96,"h":10.99,"l":10.93,"n":114,"o":10.935,"t":"2026-09-22T15:30:00Z","v":69902,"vw":10.945293},{"c":10.91,"h":10.9686,"l":10.9,"n":137,"o":10.965,"t":"2026-09-22T15:45:00Z","v":54768,"vw":10.944337},{"c":10.92,"h":10.93,"l":10.9,"n":79,"o":10.905,"t":"2026-09-22T16:00:00Z","v":34458,"vw":10.907099},{"c":10.915,"h":10.96,"l":10.91,"n":66,"o":10.925,"t":"2026-09-22T16:15:00Z","v":20875,"vw":10.936405},{"c":10.88,"h":10.915,"l":10.8543,"n":88,"o":10.915,"t":"2026-09-22T16:30:00Z","v":25602,"vw":10.879981},{"c":10.81,"h":10.88,"l":10.805,"n":125,"o":10.875,"t":"2026-09-22T16:45:00Z","v":56165,"vw":10.818557},{"c":10.82,"h":10.85,"l":10.81,"n":80,"o":10.82,"t":"2026-09-22T17:00:00Z","v":26928,"vw":10.826931},{"c":10.83,"h":10.8398,"l":10.76,"n":202,"o":10.81,"t":"2026-09-22T17:15:00Z","v":63659,"vw":10.801268},{"c":10.865,"h":10.87,"l":10.815,"n":89,"o":10.825,"t":"2026-09-22T17:30:00Z","v":56848,"vw":10.855093},{"c":10.775,"h":10.87,"l":10.765,"n":354,"o":10.87,"t":"2026-09-22T17:45:00Z","v":149103,"vw":10.801312},{"c":10.8,"h":10.83,"l":10.745,"n":360,"o":10.77,"t":"2026-09-22T18:00:00Z","v":217672,"vw":10.79855},{"c":10.775,"h":10.81,"l":10.7381,"n":153,"o":10.8,"t":"2026-09-22T18:15:00Z","v":90424,"vw":10.767472},{"c":10.775,"h":10.795,"l":10.76,"n":60,"o":10.785,"t":"2026-09-22T18:30:00Z","v":46205,"vw":10.778797},{"c":10.75,"h":10.8,"l":10.745,"n":213,"o":10.78,"t":"2026-09-22T18:45:00Z","v":122752,"vw":10.776379},{"c":10.765,"h":10.7799,"l":10.73,"n":154,"o":10.75,"t":"2026-09-22T19:00:00Z","v":41386,"vw":10.747618},{"c":10.77,"h":10.785,"l":10.75,"n":133,"o":10.76,"t":"2026-09-22T19:15:00Z","v":67042,"vw":10.776693},{"c":10.76,"h":10.78,"l":10.7201,"n":119,"o":10.78,"t":"2026-09-22T19:30:00Z","v":78611,"vw":10.74882},{"c":10.8,"h":10.8,"l":10.7,"n":519,"o":10.74,"t":"2026-09-22T19:45:00Z","v":242626,"vw":10.753637},{"c":10.81,"h":10.8215,"l":10.8,"n":81,"o":10.8,"t":"2026-09-22T20:00:00Z","v":36658,"vw":10.813335},{"c":10.8201,"h":10.83,"l":10.82,"n":10,"o":10.821,"t":"2026-09-22T20:15:00Z","v":8609,"vw":10.827295},{"c":10.8299,"h":10.83,"l":10.8299,"n":3,"o":10.83,"t":"2026-09-22T20:30:00Z","v":1500,"vw":10.829967},{"c":10.821,"h":10.821,"l":10.821,"n":2,"o":10.821,"t":"2026-09-22T20:45:00Z","v":1200,"vw":10.821},{"c":10.8255,"h":10.8255,"l":10.8255,"n":1,"o":10.8255,"t":"2026-09-22T21:00:00Z","v":200,"vw":10.8255},{"c":10.81,"h":10.81,"l":10.79,"n":23,"o":10.79,"t":"2026-09-22T21:15:00Z","v":8299,"vw":10.799875},{"c":10.7928,"h":10.7928,"l":10.7928,"n":1,"o":10.7928,"t":"2026-09-22T21:30:00Z","v":437,"vw":10.7928},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-22T21:45:00Z","v":475,"vw":10.8},{"c":10.801,"h":10.81,"l":10.801,"n":4,"o":10.81,"t":"2026-09-22T22:30:00Z","v":750,"vw":10.807808},{"c":10.8,"h":10.82,"l":10.8,"n":5,"o":10.8003,"t":"2026-09-22T22:45:00Z","v":3055,"vw":10.816915},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-09-22T23:00:00Z","v":1703,"vw":10.8},{"c":10.7974,"h":10.7974,"l":10.79,"n":3,"o":10.79,"t":"2026-09-22T23:15:00Z","v":910,"vw":10.790822},{"c":10.719,"h":10.8,"l":10.719,"n":32,"o":10.75,"t":"2026-09-23T08:00:00Z","v":7116,"vw":10.763781},{"c":10.69,"h":10.71,"l":10.68,"n":78,"o":10.7,"t":"2026-09-23T08:15:00Z","v":9152,"vw":10.689684},{"c":10.73,"h":10.73,"l":10.71,"n":11,"o":10.71,"t":"2026-09-23T08:30:00Z","v":490,"vw":10.72},{"c":10.76,"h":10.76,"l":10.74,"n":36,"o":10.74,"t":"2026-09-23T08:45:00Z","v":3186,"vw":10.752481},{"c":10.75,"h":10.75,"l":10.745,"n":14,"o":10.75,"t":"2026-09-23T09:00:00Z","v":3679,"vw":10.748472},{"c":10.75,"h":10.75,"l":10.75,"n":7,"o":10.75,"t":"2026-09-23T09:15:00Z","v":499,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":8,"o":10.75,"t":"2026-09-23T09:30:00Z","v":450,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":5,"o":10.75,"t":"2026-09-23T09:45:00Z","v":600,"vw":10.75},{"c":10.71,"h":10.75,"l":10.71,"n":45,"o":10.75,"t":"2026-09-23T10:00:00Z","v":3010,"vw":10.71969},{"c":10.71,"h":10.715,"l":10.71,"n":16,"o":10.71,"t":"2026-09-23T10:15:00Z","v":6560,"vw":10.71164},{"c":10.73,"h":10.73,"l":10.7299,"n":3,"o":10.73,"t":"2026-09-23T10:30:00Z","v":300,"vw":10.729967},{"c":10.73,"h":10.73,"l":10.73,"n":8,"o":10.73,"t":"2026-09-23T10:45:00Z","v":687,"vw":10.73},{"c":10.76,"h":10.76,"l":10.715,"n":172,"o":10.73,"t":"2026-09-23T11:00:00Z","v":90651,"vw":10.733085},{"c":10.8,"h":10.8,"l":10.7685,"n":80,"o":10.77,"t":"2026-09-23T11:15:00Z","v":8737,"vw":10.786683},{"c":10.84,"h":10.8599,"l":10.8092,"n":100,"o":10.8092,"t":"2026-09-23T11:30:00Z","v":12195,"vw":10.839582},{"c":10.85,"h":10.86,"l":10.84,"n":30,"o":10.84,"t":"2026-09-23T11:45:00Z","v":3057,"vw":10.841084},{"c":10.8292,"h":10.85,"l":10.82,"n":45,"o":10.8485,"t":"2026-09-23T12:00:00Z","v":6256,"vw":10.833575},{"c":10.84,"h":10.84,"l":10.84,"n":4,"o":10.84,"t":"2026-09-23T12:15:00Z","v":331,"vw":10.84},{"c":10.87,"h":10.87,"l":10.83,"n":111,"o":10.84,"t":"2026-09-23T12:30:00Z","v":22686,"vw":10.839168},{"c":10.85,"h":10.87,"l":10.85,"n":47,"o":10.861,"t":"2026-09-23T12:45:00Z","v":44999,"vw":10.859975},{"c":10.84,"h":10.86,"l":10.84,"n":27,"o":10.86,"t":"2026-09-23T13:00:00Z","v":11145,"vw":10.851414},{"c":10.73,"h":10.84,"l":10.705,"n":331,"o":10.84,"t":"2026-09-23T13:15:00Z","v":110065,"vw":10.749125},{"c":10.605,"h":10.8,"l":10.47,"n":1516,"o":10.73,"t":"2026-09-23T13:30:00Z","v":546095,"vw":10.646912},{"c":10.44,"h":10.61,"l":10.4,"n":1050,"o":10.61,"t":"2026-09-23T13:45:00Z","v":487930,"vw":10.485314},{"c":10.635,"h":10.67,"l":10.355,"n":937,"o":10.45,"t":"2026-09-23T14:00:00Z","v":552918,"vw":10.496125},{"c":10.745,"h":10.75,"l":10.635,"n":567,"o":10.64,"t":"2026-09-23T14:15:00Z","v":205121,"vw":10.688129},{"c":10.775,"h":10.8,"l":10.74,"n":439,"o":10.75,"t":"2026-09-23T14:30:00Z","v":230371,"vw":10.771185},{"c":10.68,"h":10.795,"l":10.64,"n":639,"o":10.775,"t":"2026-09-23T14:45:00Z","v":388229,"vw":10.738739},{"c":10.7299,"h":10.74,"l":10.665,"n":228,"o":10.67,"t":"2026-09-23T15:00:00Z","v":65018,"vw":10.699163},{"c":10.71,"h":10.755,"l":10.635,"n":287,"o":10.74,"t":"2026-09-23T15:15:00Z","v":100699,"vw":10.703091},{"c":10.685,"h":10.72,"l":10.6675,"n":191,"o":10.71,"t":"2026-09-23T15:30:00Z","v":109287,"vw":10.69696},{"c":10.71,"h":10.7297,"l":10.6765,"n":130,"o":10.69,"t":"2026-09-23T15:45:00Z","v":62141,"vw":10.697796},{"c":10.72,"h":10.74,"l":10.69,"n":91,"o":10.71,"t":"2026-09-23T16:00:00Z","v":49594,"vw":10.707933},{"c":10.76,"h":10.7699,"l":10.73,"n":69,"o":10.739,"t":"2026-09-23T16:15:00Z","v":35035,"vw":10.748982},{"c":10.76,"h":10.7603,"l":10.71,"n":53,"o":10.745,"t":"2026-09-23T16:30:00Z","v":38028,"vw":10.730993},{"c":10.81,"h":10.82,"l":10.75,"n":125,"o":10.75,"t":"2026-09-23T16:45:00Z","v":59782,"vw":10.784647},{"c":10.84,"h":10.8699,"l":10.81,"n":142,"o":10.815,"t":"2026-09-23T17:00:00Z","v":58820,"vw":10.837464},{"c":10.7999,"h":10.8351,"l":10.76,"n":172,"o":10.83,"t":"2026-09-23T17:15:00Z","v":98255,"vw":10.802364},{"c":10.74,"h":10.83,"l":10.73,"n":103,"o":10.8151,"t":"2026-09-23T17:30:00Z","v":72344,"vw":10.784546},{"c":10.745,"h":10.79,"l":10.73,"n":166,"o":10.74,"t":"2026-09-23T17:45:00Z","v":66412,"vw":10.760912},{"c":10.755,"h":10.765,"l":10.715,"n":155,"o":10.75,"t":"2026-09-23T18:00:00Z","v":75210,"vw":10.742227},{"c":10.735,"h":10.75,"l":10.72,"n":52,"o":10.745,"t":"2026-09-23T18:15:00Z","v":10653,"vw":10.733711},{"c":10.73,"h":10.79,"l":10.719,"n":63,"o":10.74,"t":"2026-09-23T18:30:00Z","v":23366,"vw":10.747786},{"c":10.7451,"h":10.76,"l":10.7,"n":102,"o":10.72,"t":"2026-09-23T18:45:00Z","v":40943,"vw":10.730621},{"c":10.72,"h":10.76,"l":10.72,"n":63,"o":10.75,"t":"2026-09-23T19:00:00Z","v":40034,"vw":10.736612},{"c":10.7351,"h":10.75,"l":10.715,"n":49,"o":10.73,"t":"2026-09-23T19:15:00Z","v":36105,"vw":10.728267},{"c":10.77,"h":10.78,"l":10.725,"n":133,"o":10.74,"t":"2026-09-23T19:30:00Z","v":34631,"vw":10.753749},{"c":10.72,"h":10.78,"l":10.715,"n":476,"o":10.76,"t":"2026-09-23T19:45:00Z","v":211054,"vw":10.740395},{"c":10.72,"h":10.7387,"l":10.72,"n":21,"o":10.73,"t":"2026-09-23T20:00:00Z","v":3380,"vw":10.723781},{"c":10.7298,"h":10.7298,"l":10.7298,"n":1,"o":10.7298,"t":"2026-09-23T20:15:00Z","v":300,"vw":10.7298},{"c":10.73,"h":10.73,"l":10.725,"n":3,"o":10.725,"t":"2026-09-23T20:45:00Z","v":485,"vw":10.728947},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-23T21:45:00Z","v":369,"vw":10.75},{"c":10.7301,"h":10.74,"l":10.72,"n":14,"o":10.74,"t":"2026-09-23T22:00:00Z","v":5157,"vw":10.732817},{"c":10.7273,"h":10.7273,"l":10.7273,"n":1,"o":10.7273,"t":"2026-09-23T22:30:00Z","v":100,"vw":10.7273},{"c":10.721,"h":10.721,"l":10.72,"n":4,"o":10.72,"t":"2026-09-23T22:45:00Z","v":485,"vw":10.72025},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-09-23T23:00:00Z","v":588,"vw":10.73},{"c":10.7213,"h":10.73,"l":10.7206,"n":7,"o":10.73,"t":"2026-09-23T23:15:00Z","v":820,"vw":10.727787},{"c":10.71,"h":10.711,"l":10.71,"n":2,"o":10.711,"t":"2026-09-23T23:30:00Z","v":1630,"vw":10.710675},{"c":10.7082,"h":10.7082,"l":10.7082,"n":1,"o":10.7082,"t":"2026-09-23T23:45:00Z","v":700,"vw":10.7082},{"c":10.8592,"h":10.87,"l":10.7,"n":95,"o":10.86,"t":"2026-09-24T08:00:00Z","v":18073,"vw":10.805649},{"c":10.91,"h":10.92,"l":10.83,"n":46,"o":10.86,"t":"2026-09-24T08:15:00Z","v":13156,"vw":10.875063},{"c":10.98,"h":10.98,"l":10.89,"n":75,"o":10.92,"t":"2026-09-24T08:30:00Z","v":21284,"vw":10.942453},{"c":10.96,"h":11,"l":10.96,"n":36,"o":10.97,"t":"2026-09-24T08:45:00Z","v":6286,"vw":10.975195},{"c":10.96,"h":10.97,"l":10.95,"n":28,"o":10.97,"t":"2026-09-24T09:00:00Z","v":12547,"vw":10.958961},{"c":10.94,"h":10.96,"l":10.9292,"n":17,"o":10.95,"t":"2026-09-24T09:15:00Z","v":1984,"vw":10.941011},{"c":11.04,"h":11.04,"l":10.94,"n":69,"o":10.94,"t":"2026-09-24T09:30:00Z","v":19667,"vw":11.013932},{"c":10.98,"h":11.04,"l":10.98,"n":23,"o":11.04,"t":"2026-09-24T09:45:00Z","v":10182,"vw":11.007032},{"c":10.99,"h":11,"l":10.97,"n":85,"o":10.97,"t":"2026-09-24T10:00:00Z","v":22404,"vw":10.982131},{"c":10.97,"h":10.99,"l":10.94,"n":108,"o":10.97,"t":"2026-09-24T10:15:00Z","v":27156,"vw":10.969912},{"c":10.9292,"h":10.97,"l":10.9292,"n":23,"o":10.97,"t":"2026-09-24T10:30:00Z","v":4615,"vw":10.952354},{"c":10.92,"h":10.93,"l":10.91,"n":31,"o":10.92,"t":"2026-09-24T10:45:00Z","v":9452,"vw":10.9204},{"c":10.91,"h":10.9385,"l":10.89,"n":80,"o":10.91,"t":"2026-09-24T11:00:00Z","v":14025,"vw":10.908132},{"c":10.89,"h":10.91,"l":10.88,"n":31,"o":10.9,"t":"2026-09-24T11:15:00Z","v":5186,"vw":10.897246},{"c":10.9503,"h":10.9503,"l":10.91,"n":20,"o":10.91,"t":"2026-09-24T11:30:00Z","v":5356,"vw":10.943138},{"c":10.915,"h":10.95,"l":10.915,"n":78,"o":10.95,"t":"2026-09-24T11:45:00Z","v":24300,"vw":10.930409},{"c":10.9,"h":10.9491,"l":10.9,"n":69,"o":10.92,"t":"2026-09-24T12:00:00Z","v":16460,"vw":10.932028},{"c":10.935,"h":10.94,"l":10.88,"n":40,"o":10.91,"t":"2026-09-24T12:15:00Z","v":7806,"vw":10.912978},{"c":10.93,"h":10.9592,"l":10.93,"n":35,"o":10.93,"t":"2026-09-24T12:30:00Z","v":9554,"vw":10.940333},{"c":10.92,"h":10.9397,"l":10.91,"n":31,"o":10.9301,"t":"2026-09-24T12:45:00Z","v":10495,"vw":10.922311},{"c":10.895,"h":10.9201,"l":10.8715,"n":35,"o":10.91,"t":"2026-09-24T13:00:00Z","v":9660,"vw":10.905819},{"c":10.87,"h":10.96,"l":10.86,"n":314,"o":10.9,"t":"2026-09-24T13:15:00Z","v":79370,"vw":10.908982},{"c":10.8299,"h":10.935,"l":10.81,"n":921,"o":10.84,"t":"2026-09-24T13:30:00Z","v":240327,"vw":10.868835},{"c":10.805,"h":10.9,"l":10.7696,"n":341,"o":10.83,"t":"2026-09-24T13:45:00Z","v":119642,"vw":10.834711},{"c":10.76,"h":10.805,"l":10.75,"n":450,"o":10.8,"t":"2026-09-24T14:00:00Z","v":133655,"vw":10.766257},{"c":10.84,"h":10.94,"l":10.76,"n":413,"o":10.76,"t":"2026-09-24T14:15:00Z","v":154659,"vw":10.828715},{"c":10.875,"h":10.885,"l":10.79,"n":179,"o":10.84,"t":"2026-09-24T14:30:00Z","v":55946,"vw":10.834208},{"c":10.91,"h":10.9282,"l":10.85,"n":201,"o":10.885,"t":"2026-09-24T14:45:00Z","v":65170,"vw":10.889957},{"c":10.93,"h":10.95,"l":10.89,"n":187,"o":10.91,"t":"2026-09-24T15:00:00Z","v":78088,"vw":10.926064},{"c":10.93,"h":10.94,"l":10.88,"n":172,"o":10.9393,"t":"2026-09-24T15:15:00Z","v":66182,"vw":10.913903},{"c":10.915,"h":10.94,"l":10.9099,"n":98,"o":10.935,"t":"2026-09-24T15:30:00Z","v":25669,"vw":10.919911},{"c":10.925,"h":10.94,"l":10.9,"n":78,"o":10.91,"t":"2026-09-24T15:45:00Z","v":20744,"vw":10.919066},{"c":10.95,"h":10.97,"l":10.92,"n":101,"o":10.93,"t":"2026-09-24T16:00:00Z","v":40382,"vw":10.954011},{"c":10.735,"h":10.945,"l":10.715,"n":552,"o":10.945,"t":"2026-09-24T16:15:00Z","v":326111,"vw":10.794576},{"c":10.65,"h":10.765,"l":10.54,"n":453,"o":10.71,"t":"2026-09-24T16:30:00Z","v":194998,"vw":10.675104},{"c":10.61,"h":10.66,"l":10.56,"n":255,"o":10.66,"t":"2026-09-24T16:45:00Z","v":115132,"vw":10.610087},{"c":10.6098,"h":10.6551,"l":10.58,"n":209,"o":10.61,"t":"2026-09-24T17:00:00Z","v":111974,"vw":10.627835},{"c":10.675,"h":10.7099,"l":10.6,"n":203,"o":10.6164,"t":"2026-09-24T17:15:00Z","v":126598,"vw":10.657944},{"c":10.7,"h":10.72,"l":10.67,"n":97,"o":10.69,"t":"2026-09-24T17:30:00Z","v":30163,"vw":10.692436},{"c":10.7451,"h":10.76,"l":10.69,"n":98,"o":10.705,"t":"2026-09-24T17:45:00Z","v":39316,"vw":10.721101},{"c":10.79,"h":10.8351,"l":10.75,"n":145,"o":10.75,"t":"2026-09-24T18:00:00Z","v":38379,"vw":10.805837},{"c":10.7252,"h":10.79,"l":10.7252,"n":186,"o":10.775,"t":"2026-09-24T18:15:00Z","v":58203,"vw":10.758181},{"c":10.76,"h":10.775,"l":10.72,"n":98,"o":10.725,"t":"2026-09-24T18:30:00Z","v":24968,"vw":10.75097},{"c":10.73,"h":10.7697,"l":10.715,"n":106,"o":10.76,"t":"2026-09-24T18:45:00Z","v":50176,"vw":10.736879},{"c":10.8126,"h":10.82,"l":10.73,"n":125,"o":10.73,"t":"2026-09-24T19:00:00Z","v":32611,"vw":10.78736},{"c":10.76,"h":10.82,"l":10.745,"n":114,"o":10.82,"t":"2026-09-24T19:15:00Z","v":47129,"vw":10.774627},{"c":10.77,"h":10.78,"l":10.74,"n":131,"o":10.755,"t":"2026-09-24T19:30:00Z","v":74794,"vw":10.756089},{"c":10.85,"h":10.86,"l":10.72,"n":559,"o":10.7799,"t":"2026-09-24T19:45:00Z","v":314877,"vw":10.768315},{"c":10.8815,"h":10.9,"l":10.84,"n":37,"o":10.84,"t":"2026-09-24T20:00:00Z","v":11025,"vw":10.875648},{"c":10.84,"h":10.8815,"l":10.83,"n":19,"o":10.8815,"t":"2026-09-24T20:15:00Z","v":18791,"vw":10.844273},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-09-24T20:30:00Z","v":560,"vw":10.87},{"c":10.8546,"h":10.87,"l":10.8546,"n":4,"o":10.865,"t":"2026-09-24T20:45:00Z","v":8583,"vw":10.857249},{"c":10.8511,"h":10.86,"l":10.8502,"n":5,"o":10.8502,"t":"2026-09-24T21:00:00Z","v":3050,"vw":10.851195},{"c":10.86,"h":10.87,"l":10.86,"n":2,"o":10.87,"t":"2026-09-24T21:30:00Z","v":4000,"vw":10.86025},{"c":10.8615,"h":10.88,"l":10.8615,"n":2,"o":10.88,"t":"2026-09-24T21:45:00Z","v":1600,"vw":10.862656},{"c":10.8779,"h":10.8779,"l":10.8779,"n":1,"o":10.8779,"t":"2026-09-24T22:00:00Z","v":500,"vw":10.8779},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-24T22:15:00Z","v":200,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-24T22:45:00Z","v":500,"vw":10.86},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-09-24T23:00:00Z","v":904,"vw":10.85},{"c":10.84,"h":10.845,"l":10.84,"n":7,"o":10.8401,"t":"2026-09-24T23:45:00Z","v":2135,"vw":10.840723},{"c":10.66,"h":10.74,"l":10.63,"n":52,"o":10.7,"t":"2026-09-25T08:00:00Z","v":8687,"vw":10.690405},{"c":10.65,"h":10.66,"l":10.65,"n":25,"o":10.66,"t":"2026-09-25T08:15:00Z","v":6631,"vw":10.655935},{"c":10.65,"h":10.65,"l":10.64,"n":13,"o":10.64,"t":"2026-09-25T08:30:00Z","v":4200,"vw":10.644131},{"c":10.63,"h":10.64,"l":10.63,"n":10,"o":10.64,"t":"2026-09-25T08:45:00Z","v":2838,"vw":10.638924},{"c":10.64,"h":10.64,"l":10.63,"n":6,"o":10.63,"t":"2026-09-25T09:00:00Z","v":3770,"vw":10.631613},{"c":10.63,"h":10.64,"l":10.63,"n":9,"o":10.63,"t":"2026-09-25T09:15:00Z","v":2563,"vw":10.6328},{"c":10.66,"h":10.66,"l":10.63,"n":10,"o":10.63,"t":"2026-09-25T09:30:00Z","v":2600,"vw":10.640769},{"c":10.67,"h":10.67,"l":10.67,"n":13,"o":10.67,"t":"2026-09-25T09:45:00Z","v":3010,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-09-25T10:30:00Z","v":275,"vw":10.66},{"c":10.67,"h":10.67,"l":10.66,"n":9,"o":10.665,"t":"2026-09-25T10:45:00Z","v":1721,"vw":10.667714},{"c":10.66,"h":10.68,"l":10.66,"n":29,"o":10.6697,"t":"2026-09-25T11:00:00Z","v":5158,"vw":10.671287},{"c":10.625,"h":10.65,"l":10.61,"n":72,"o":10.62,"t":"2026-09-25T11:15:00Z","v":32333,"vw":10.625566},{"c":10.59,"h":10.62,"l":10.59,"n":27,"o":10.62,"t":"2026-09-25T11:30:00Z","v":13200,"vw":10.602622},{"c":10.61,"h":10.61,"l":10.6,"n":10,"o":10.6,"t":"2026-09-25T11:45:00Z","v":3375,"vw":10.607424},{"c":10.65,"h":10.65,"l":10.61,"n":13,"o":10.61,"t":"2026-09-25T12:00:00Z","v":7187,"vw":10.623901},{"c":10.62,"h":10.66,"l":10.62,"n":19,"o":10.66,"t":"2026-09-25T12:15:00Z","v":2800,"vw":10.644244},{"c":10.67,"h":10.68,"l":10.63,"n":22,"o":10.63,"t":"2026-09-25T12:30:00Z","v":4760,"vw":10.669593},{"c":10.68,"h":10.689,"l":10.68,"n":2,"o":10.689,"t":"2026-09-25T12:45:00Z","v":697,"vw":10.681291},{"c":10.65,"h":10.94,"l":10.55,"n":766,"o":10.68,"t":"2026-09-25T13:00:00Z","v":260383,"vw":10.770188},{"c":10.48,"h":10.69,"l":10.415,"n":311,"o":10.65,"t":"2026-09-25T13:15:00Z","v":132838,"vw":10.528587},{"c":11.1,"h":11.32,"l":10.35,"n":3941,"o":10.47,"t":"2026-09-25T13:30:00Z","v":803320,"vw":10.955941},{"c":11.18,"h":11.21,"l":10.91,"n":1451,"o":11.08,"t":"2026-09-25T13:45:00Z","v":289891,"vw":11.057829},{"c":11.29,"h":11.29,"l":11.02,"n":789,"o":11.16,"t":"2026-09-25T14:00:00Z","v":229497,"vw":11.166252},{"c":11.28,"h":11.32,"l":11.065,"n":868,"o":11.29,"t":"2026-09-25T14:15:00Z","v":301328,"vw":11.230748},{"c":11.4349,"h":11.44,"l":11.25,"n":462,"o":11.28,"t":"2026-09-25T14:30:00Z","v":138416,"vw":11.319308},{"c":11.225,"h":11.4211,"l":11.2,"n":325,"o":11.42,"t":"2026-09-25T14:45:00Z","v":130881,"vw":11.325439},{"c":11.265,"h":11.27,"l":11.11,"n":314,"o":11.215,"t":"2026-09-25T15:00:00Z","v":120214,"vw":11.181318},{"c":11.26,"h":11.32,"l":11.25,"n":176,"o":11.26,"t":"2026-09-25T15:15:00Z","v":68906,"vw":11.279234},{"c":11.2799,"h":11.285,"l":11.24,"n":353,"o":11.28,"t":"2026-09-25T15:30:00Z","v":210148,"vw":11.266943},{"c":11.13,"h":11.29,"l":11.13,"n":308,"o":11.275,"t":"2026-09-25T15:45:00Z","v":285707,"vw":11.23624},{"c":11.06,"h":11.1299,"l":11.06,"n":179,"o":11.125,"t":"2026-09-25T16:00:00Z","v":71427,"vw":11.096175},{"c":11.16,"h":11.23,"l":11.045,"n":219,"o":11.07,"t":"2026-09-25T16:15:00Z","v":119379,"vw":11.133125},{"c":11.2,"h":11.23,"l":11.16,"n":325,"o":11.16,"t":"2026-09-25T16:30:00Z","v":126172,"vw":11.206212},{"c":11.2,"h":11.2256,"l":11.16,"n":153,"o":11.21,"t":"2026-09-25T16:45:00Z","v":47690,"vw":11.195826},{"c":11.19,"h":11.21,"l":11.17,"n":44,"o":11.21,"t":"2026-09-25T17:00:00Z","v":27199,"vw":11.187055},{"c":11.15,"h":11.19,"l":11.1397,"n":95,"o":11.1801,"t":"2026-09-25T17:15:00Z","v":70102,"vw":11.158911},{"c":11.12,"h":11.17,"l":11.12,"n":49,"o":11.15,"t":"2026-09-25T17:30:00Z","v":18418,"vw":11.153202},{"c":11.11,"h":11.165,"l":11.1,"n":47,"o":11.165,"t":"2026-09-25T17:45:00Z","v":10296,"vw":11.127752},{"c":11.08,"h":11.11,"l":11.08,"n":40,"o":11.1,"t":"2026-09-25T18:00:00Z","v":10475,"vw":11.1057},{"c":11.1599,"h":11.17,"l":11.06,"n":57,"o":11.09,"t":"2026-09-25T18:15:00Z","v":23601,"vw":11.139324},{"c":11.135,"h":11.163,"l":11.08,"n":89,"o":11.155,"t":"2026-09-25T18:30:00Z","v":50578,"vw":11.126573},{"c":11.19,"h":11.2,"l":11.125,"n":62,"o":11.125,"t":"2026-09-25T18:45:00Z","v":19700,"vw":11.167717},{"c":11.185,"h":11.215,"l":11.18,"n":81,"o":11.19,"t":"2026-09-25T19:00:00Z","v":11750,"vw":11.193577},{"c":11.22,"h":11.22,"l":11.175,"n":53,"o":11.18,"t":"2026-09-25T19:15:00Z","v":22276,"vw":11.197125},{"c":11.2021,"h":11.241,"l":11.2021,"n":111,"o":11.2175,"t":"2026-09-25T19:30:00Z","v":56896,"vw":11.217107},{"c":11.185,"h":11.215,"l":11.1493,"n":264,"o":11.2,"t":"2026-09-25T19:45:00Z","v":127909,"vw":11.182268},{"c":11.18,"h":11.19,"l":11.16,"n":12,"o":11.185,"t":"2026-09-25T20:00:00Z","v":1501,"vw":11.178833},{"c":11.171,"h":11.171,"l":11.1702,"n":2,"o":11.1702,"t":"2026-09-25T20:15:00Z","v":2521,"vw":11.170367},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-09-25T20:30:00Z","v":790,"vw":11.18},{"c":11.17,"h":11.17,"l":11.17,"n":6,"o":11.17,"t":"2026-09-25T21:00:00Z","v":525,"vw":11.17},{"c":11.15,"h":11.17,"l":11.15,"n":16,"o":11.16,"t":"2026-09-25T21:15:00Z","v":15754,"vw":11.161733},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-25T21:30:00Z","v":150,"vw":11.16},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-25T22:00:00Z","v":1000,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-09-25T22:30:00Z","v":500,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-09-25T22:45:00Z","v":500,"vw":11.15},{"c":11.142,"h":11.142,"l":11.142,"n":1,"o":11.142,"t":"2026-09-25T23:00:00Z","v":500,"vw":11.142},{"c":11.14,"h":11.15,"l":11.14,"n":22,"o":11.1408,"t":"2026-09-25T23:30:00Z","v":8172,"vw":11.141312},{"c":11.1515,"h":11.1515,"l":11.15,"n":6,"o":11.15,"t":"2026-09-25T23:45:00Z","v":900,"vw":11.150312},{"c":11.36,"h":11.4,"l":11.35,"n":26,"o":11.35,"t":"2026-09-28T08:00:00Z","v":2004,"vw":11.373523},{"c":11.41,"h":11.41,"l":11.4,"n":4,"o":11.4,"t":"2026-09-28T08:15:00Z","v":1500,"vw":11.408},{"c":11.43,"h":11.44,"l":11.42,"n":5,"o":11.44,"t":"2026-09-28T08:30:00Z","v":1100,"vw":11.430909},{"c":11.41,"h":11.43,"l":11.41,"n":6,"o":11.42,"t":"2026-09-28T08:45:00Z","v":2579,"vw":11.4112},{"c":11.43,"h":11.43,"l":11.4,"n":13,"o":11.42,"t":"2026-09-28T09:00:00Z","v":7842,"vw":11.408607},{"c":11.4,"h":11.41,"l":11.4,"n":15,"o":11.41,"t":"2026-09-28T09:15:00Z","v":7379,"vw":11.40408},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-09-28T09:30:00Z","v":300,"vw":11.38},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-28T09:45:00Z","v":1000,"vw":11.35},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-28T10:00:00Z","v":600,"vw":11.34},{"c":11.35,"h":11.35,"l":11.35,"n":4,"o":11.35,"t":"2026-09-28T10:15:00Z","v":700,"vw":11.35},{"c":11.34,"h":11.35,"l":11.34,"n":5,"o":11.35,"t":"2026-09-28T10:30:00Z","v":4400,"vw":11.340909},{"c":11.34,"h":11.345,"l":11.32,"n":54,"o":11.34,"t":"2026-09-28T10:45:00Z","v":12495,"vw":11.336559},{"c":11.35,"h":11.36,"l":11.3084,"n":93,"o":11.34,"t":"2026-09-28T11:00:00Z","v":20873,"vw":11.32806},{"c":11.29,"h":11.35,"l":11.29,"n":42,"o":11.34,"t":"2026-09-28T11:15:00Z","v":6810,"vw":11.322226},{"c":11.31,"h":11.31,"l":11.29,"n":15,"o":11.29,"t":"2026-09-28T11:30:00Z","v":2502,"vw":11.296514},{"c":11.29,"h":11.31,"l":11.29,"n":8,"o":11.31,"t":"2026-09-28T11:45:00Z","v":2000,"vw":11.30799},{"c":11.28,"h":11.31,"l":11.24,"n":222,"o":11.29,"t":"2026-09-28T12:00:00Z","v":38926,"vw":11.271532},{"c":11.3,"h":11.3,"l":11.2595,"n":10,"o":11.27,"t":"2026-09-28T12:15:00Z","v":2700,"vw":11.280093},{"c":11.28,"h":11.31,"l":11.28,"n":46,"o":11.29,"t":"2026-09-28T12:30:00Z","v":10805,"vw":11.296697},{"c":11.29,"h":11.3,"l":11.26,"n":49,"o":11.27,"t":"2026-09-28T12:45:00Z","v":9896,"vw":11.273167},{"c":11.31,"h":11.35,"l":11.28,"n":85,"o":11.29,"t":"2026-09-28T13:00:00Z","v":19351,"vw":11.310209},{"c":11.43,"h":11.43,"l":11.31,"n":165,"o":11.31,"t":"2026-09-28T13:15:00Z","v":37320,"vw":11.385077},{"c":11.77,"h":11.788,"l":11.37,"n":758,"o":11.425,"t":"2026-09-28T13:30:00Z","v":181138,"vw":11.584756},{"c":11.72,"h":11.87,"l":11.675,"n":324,"o":11.76,"t":"2026-09-28T13:45:00Z","v":72595,"vw":11.749902},{"c":11.8599,"h":11.865,"l":11.7232,"n":187,"o":11.73,"t":"2026-09-28T14:00:00Z","v":54437,"vw":11.809289},{"c":11.85,"h":11.865,"l":11.81,"n":122,"o":11.85,"t":"2026-09-28T14:15:00Z","v":17337,"vw":11.84681},{"c":11.938,"h":11.95,"l":11.8102,"n":185,"o":11.85,"t":"2026-09-28T14:30:00Z","v":34661,"vw":11.877835},{"c":11.91,"h":11.9503,"l":11.89,"n":169,"o":11.94,"t":"2026-09-28T14:45:00Z","v":46748,"vw":11.917533},{"c":11.88,"h":11.92,"l":11.87,"n":75,"o":11.92,"t":"2026-09-28T15:00:00Z","v":10300,"vw":11.891065},{"c":11.893,"h":11.91,"l":11.86,"n":111,"o":11.91,"t":"2026-09-28T15:15:00Z","v":45093,"vw":11.891464},{"c":11.925,"h":11.9405,"l":11.8898,"n":142,"o":11.895,"t":"2026-09-28T15:30:00Z","v":87298,"vw":11.909776},{"c":11.9,"h":11.9498,"l":11.89,"n":123,"o":11.93,"t":"2026-09-28T15:45:00Z","v":52007,"vw":11.917957},{"c":11.915,"h":11.915,"l":11.881,"n":63,"o":11.89,"t":"2026-09-28T16:00:00Z","v":38614,"vw":11.892469},{"c":11.775,"h":11.9101,"l":11.76,"n":281,"o":11.91,"t":"2026-09-28T16:15:00Z","v":89756,"vw":11.834042},{"c":11.91,"h":11.915,"l":11.77,"n":157,"o":11.77,"t":"2026-09-28T16:30:00Z","v":44565,"vw":11.840393},{"c":11.93,"h":11.945,"l":11.905,"n":102,"o":11.905,"t":"2026-09-28T16:45:00Z","v":30973,"vw":11.922796},{"c":11.885,"h":11.95,"l":11.885,"n":97,"o":11.94,"t":"2026-09-28T17:00:00Z","v":17861,"vw":11.91703},{"c":11.9605,"h":11.965,"l":11.895,"n":95,"o":11.9,"t":"2026-09-28T17:15:00Z","v":10357,"vw":11.933679},{"c":11.95,"h":11.985,"l":11.94,"n":57,"o":11.9587,"t":"2026-09-28T17:30:00Z","v":7368,"vw":11.960655},{"c":11.9529,"h":11.97,"l":11.945,"n":35,"o":11.945,"t":"2026-09-28T17:45:00Z","v":10185,"vw":11.95855},{"c":11.9118,"h":11.97,"l":11.9118,"n":73,"o":11.9605,"t":"2026-09-28T18:00:00Z","v":37165,"vw":11.930017},{"c":11.96,"h":11.96,"l":11.91,"n":24,"o":11.92,"t":"2026-09-28T18:15:00Z","v":4430,"vw":11.924543},{"c":11.981,"h":11.985,"l":11.95,"n":80,"o":11.96,"t":"2026-09-28T18:30:00Z","v":15678,"vw":11.969534},{"c":11.94,"h":11.97,"l":11.94,"n":42,"o":11.965,"t":"2026-09-28T18:45:00Z","v":6085,"vw":11.955403},{"c":12.05,"h":12.0799,"l":11.98,"n":196,"o":11.98,"t":"2026-09-28T19:00:00Z","v":38392,"vw":12.019342},{"c":12.045,"h":12.0599,"l":12.02,"n":44,"o":12.05,"t":"2026-09-28T19:15:00Z","v":5599,"vw":12.045628},{"c":12.025,"h":12.0725,"l":12.025,"n":80,"o":12.04,"t":"2026-09-28T19:30:00Z","v":19594,"vw":12.051368},{"c":12.075,"h":12.1,"l":12.015,"n":287,"o":12.02,"t":"2026-09-28T19:45:00Z","v":82476,"vw":12.067622},{"c":12.0899,"h":12.0899,"l":12.061,"n":15,"o":12.07,"t":"2026-09-28T20:00:00Z","v":2940,"vw":12.070379},{"c":12.07,"h":12.071,"l":12.07,"n":3,"o":12.071,"t":"2026-09-28T20:15:00Z","v":205,"vw":12.0705},{"c":12.0891,"h":12.0891,"l":12.0875,"n":4,"o":12.0875,"t":"2026-09-28T20:30:00Z","v":850,"vw":12.0883},{"c":12.0703,"h":12.08,"l":12.0703,"n":3,"o":12.08,"t":"2026-09-28T20:45:00Z","v":3420,"vw":12.071441},{"c":12.0669,"h":12.0669,"l":12.0669,"n":1,"o":12.0669,"t":"2026-09-28T21:00:00Z","v":100,"vw":12.0669},{"c":12.06,"h":12.0604,"l":12.06,"n":3,"o":12.0604,"t":"2026-09-28T21:15:00Z","v":1468,"vw":12.060073},{"c":12.059,"h":12.06,"l":12.05,"n":10,"o":12.06,"t":"2026-09-28T21:30:00Z","v":1501,"vw":12.054937},{"c":12.059,"h":12.06,"l":12.059,"n":3,"o":12.06,"t":"2026-09-28T21:45:00Z","v":950,"vw":12.059158},{"c":12.03,"h":12.065,"l":12.03,"n":6,"o":12.065,"t":"2026-09-28T22:00:00Z","v":1181,"vw":12.036054},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-09-28T22:15:00Z","v":1177,"vw":12.01},{"c":12.0115,"h":12.02,"l":12.0115,"n":10,"o":12.02,"t":"2026-09-28T23:30:00Z","v":2431,"vw":12.019627},{"c":12.02,"h":12.02,"l":12.01,"n":5,"o":12.01,"t":"2026-09-28T23:45:00Z","v":2244,"vw":12.012782},{"c":11.995,"h":12.19,"l":11.98,"n":30,"o":12,"t":"2026-09-29T08:00:00Z","v":5912,"vw":12.102712},{"c":11.95,"h":11.98,"l":11.94,"n":16,"o":11.97,"t":"2026-09-29T08:15:00Z","v":3092,"vw":11.959534},{"c":12,"h":12.01,"l":12,"n":2,"o":12.01,"t":"2026-09-29T08:30:00Z","v":400,"vw":12.0075},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-09-29T08:45:00Z","v":1600,"vw":12},{"c":12.02,"h":12.04,"l":12.01,"n":11,"o":12.0205,"t":"2026-09-29T09:00:00Z","v":1549,"vw":12.020901},{"c":12.045,"h":12.05,"l":12.02,"n":9,"o":12.02,"t":"2026-09-29T09:15:00Z","v":1841,"vw":12.038981},{"c":12.03,"h":12.03,"l":12.03,"n":3,"o":12.03,"t":"2026-09-29T09:30:00Z","v":250,"vw":12.03},{"c":12.03,"h":12.05,"l":12.02,"n":27,"o":12.02,"t":"2026-09-29T09:45:00Z","v":3478,"vw":12.045009},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-09-29T10:00:00Z","v":513,"vw":12.01},{"c":11.98,"h":12.01,"l":11.98,"n":13,"o":12,"t":"2026-09-29T10:15:00Z","v":3046,"vw":11.990479},{"c":11.99,"h":11.99,"l":11.96,"n":10,"o":11.96,"t":"2026-09-29T10:30:00Z","v":1130,"vw":11.97354},{"c":11.965,"h":11.98,"l":11.965,"n":11,"o":11.97,"t":"2026-09-29T10:45:00Z","v":4525,"vw":11.97034},{"c":11.96,"h":11.965,"l":11.935,"n":21,"o":11.965,"t":"2026-09-29T11:00:00Z","v":2697,"vw":11.951279},{"c":12,"h":12,"l":11.98,"n":7,"o":11.98,"t":"2026-09-29T11:15:00Z","v":1869,"vw":11.994162},{"c":11.99,"h":12,"l":11.99,"n":12,"o":12,"t":"2026-09-29T11:30:00Z","v":1701,"vw":11.992143},{"c":11.955,"h":12.005,"l":11.945,"n":45,"o":12.005,"t":"2026-09-29T11:45:00Z","v":15155,"vw":11.977295},{"c":11.9506,"h":11.9506,"l":11.93,"n":11,"o":11.94,"t":"2026-09-29T12:00:00Z","v":1588,"vw":11.939139},{"c":11.98,"h":11.985,"l":11.95,"n":34,"o":11.95,"t":"2026-09-29T12:15:00Z","v":27020,"vw":11.9581},{"c":11.97,"h":11.98,"l":11.96,"n":14,"o":11.97,"t":"2026-09-29T12:30:00Z","v":3350,"vw":11.971756},{"c":12.01,"h":12.01,"l":11.96,"n":12,"o":11.97,"t":"2026-09-29T12:45:00Z","v":6117,"vw":11.974108},{"c":12.0005,"h":12.01,"l":11.99,"n":15,"o":12,"t":"2026-09-29T13:00:00Z","v":3183,"vw":12.002023},{"c":12.01,"h":12.05,"l":11.96,"n":109,"o":12,"t":"2026-09-29T13:15:00Z","v":11522,"vw":11.993527},{"c":12.4,"h":12.43,"l":12,"n":777,"o":12,"t":"2026-09-29T13:30:00Z","v":194396,"vw":12.306843},{"c":12.42,"h":12.43,"l":12.365,"n":196,"o":12.4,"t":"2026-09-29T13:45:00Z","v":24721,"vw":12.404667},{"c":12.27,"h":12.4198,"l":12.24,"n":188,"o":12.4198,"t":"2026-09-29T14:00:00Z","v":62951,"vw":12.310908},{"c":12.245,"h":12.32,"l":12.21,"n":252,"o":12.28,"t":"2026-09-29T14:15:00Z","v":45705,"vw":12.269177},{"c":12.22,"h":12.26,"l":12.1903,"n":136,"o":12.23,"t":"2026-09-29T14:30:00Z","v":24555,"vw":12.225394},{"c":12.295,"h":12.295,"l":12.2269,"n":101,"o":12.23,"t":"2026-09-29T14:45:00Z","v":18110,"vw":12.252577},{"c":12.31,"h":12.32,"l":12.255,"n":72,"o":12.295,"t":"2026-09-29T15:00:00Z","v":13371,"vw":12.299727},{"c":12.33,"h":12.3498,"l":12.27,"n":78,"o":12.27,"t":"2026-09-29T15:15:00Z","v":16820,"vw":12.321379},{"c":12.28,"h":12.34,"l":12.2798,"n":55,"o":12.33,"t":"2026-09-29T15:30:00Z","v":22491,"vw":12.307671},{"c":12.2899,"h":12.295,"l":12.25,"n":77,"o":12.29,"t":"2026-09-29T15:45:00Z","v":17270,"vw":12.27898},{"c":12.3498,"h":12.3527,"l":12.2795,"n":57,"o":12.2795,"t":"2026-09-29T16:00:00Z","v":9480,"vw":12.313762},{"c":12.34,"h":12.355,"l":12.32,"n":67,"o":12.35,"t":"2026-09-29T16:15:00Z","v":18231,"vw":12.33195},{"c":12.3973,"h":12.4,"l":12.3473,"n":76,"o":12.3473,"t":"2026-09-29T16:30:00Z","v":21380,"vw":12.380173},{"c":12.4307,"h":12.46,"l":12.385,"n":156,"o":12.4,"t":"2026-09-29T16:45:00Z","v":23438,"vw":12.428022},{"c":12.4101,"h":12.445,"l":12.395,"n":73,"o":12.44,"t":"2026-09-29T17:00:00Z","v":11588,"vw":12.422445},{"c":12.4051,"h":12.431,"l":12.385,"n":59,"o":12.41,"t":"2026-09-29T17:15:00Z","v":10276,"vw":12.403856},{"c":12.395,"h":12.4086,"l":12.37,"n":56,"o":12.3973,"t":"2026-09-29T17:30:00Z","v":11644,"vw":12.391701},{"c":12.39,"h":12.3951,"l":12.365,"n":41,"o":12.3697,"t":"2026-09-29T17:45:00Z","v":5846,"vw":12.376781},{"c":12.29,"h":12.385,"l":12.29,"n":125,"o":12.38,"t":"2026-09-29T18:00:00Z","v":34034,"vw":12.345402},{"c":12.28,"h":12.3,"l":12.27,"n":26,"o":12.2899,"t":"2026-09-29T18:15:00Z","v":6887,"vw":12.281519},{"c":12.26,"h":12.32,"l":12.26,"n":92,"o":12.285,"t":"2026-09-29T18:30:00Z","v":21324,"vw":12.28972},{"c":12.29,"h":12.305,"l":12.28,"n":17,"o":12.285,"t":"2026-09-29T18:45:00Z","v":2425,"vw":12.28941},{"c":12.312,"h":12.32,"l":12.285,"n":24,"o":12.285,"t":"2026-09-29T19:00:00Z","v":3173,"vw":12.306214},{"c":12.38,"h":12.385,"l":12.31,"n":37,"o":12.32,"t":"2026-09-29T19:15:00Z","v":6663,"vw":12.338331},{"c":12.3864,"h":12.41,"l":12.38,"n":78,"o":12.39,"t":"2026-09-29T19:30:00Z","v":16593,"vw":12.392641},{"c":12.385,"h":12.42,"l":12.36,"n":305,"o":12.385,"t":"2026-09-29T19:45:00Z","v":122532,"vw":12.38943},{"c":12.36,"h":12.37,"l":12.36,"n":16,"o":12.37,"t":"2026-09-29T20:00:00Z","v":2092,"vw":12.365763},{"c":12.3503,"h":12.3503,"l":12.3503,"n":1,"o":12.3503,"t":"2026-09-29T20:15:00Z","v":132,"vw":12.3503},{"c":12.325,"h":12.339,"l":12.325,"n":4,"o":12.339,"t":"2026-09-29T21:00:00Z","v":501,"vw":12.3278},{"c":12.3199,"h":12.3199,"l":12.3199,"n":1,"o":12.3199,"t":"2026-09-29T21:45:00Z","v":1500,"vw":12.3199},{"c":12.3054,"h":12.3054,"l":12.3054,"n":1,"o":12.3054,"t":"2026-09-29T22:00:00Z","v":100,"vw":12.3054},{"c":12.2825,"h":12.2999,"l":12.2825,"n":3,"o":12.29,"t":"2026-09-29T22:15:00Z","v":990,"vw":12.292348},{"c":12.29,"h":12.3099,"l":12.29,"n":5,"o":12.3,"t":"2026-09-29T22:30:00Z","v":665,"vw":12.299455},{"c":12.295,"h":12.295,"l":12.29,"n":9,"o":12.291,"t":"2026-09-29T23:30:00Z","v":705,"vw":12.292429},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-09-29T23:45:00Z","v":420,"vw":12.29},{"c":12.26,"h":12.34,"l":12.25,"n":47,"o":12.29,"t":"2026-09-30T08:00:00Z","v":5703,"vw":12.286837},{"c":12.26,"h":12.27,"l":12.26,"n":11,"o":12.26,"t":"2026-09-30T08:15:00Z","v":3224,"vw":12.260574},{"c":12.27,"h":12.27,"l":12.27,"n":5,"o":12.27,"t":"2026-09-30T08:30:00Z","v":281,"vw":12.27},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-09-30T09:00:00Z","v":300,"vw":12.3},{"c":12.35,"h":12.35,"l":12.31,"n":43,"o":12.31,"t":"2026-09-30T09:30:00Z","v":4384,"vw":12.333488},{"c":12.35,"h":12.35,"l":12.34,"n":13,"o":12.34,"t":"2026-09-30T10:00:00Z","v":1957,"vw":12.343425},{"c":12.36,"h":12.39,"l":12.36,"n":8,"o":12.39,"t":"2026-09-30T10:15:00Z","v":959,"vw":12.371221},{"c":12.55,"h":12.63,"l":12.38,"n":333,"o":12.38,"t":"2026-09-30T10:30:00Z","v":63675,"vw":12.508213},{"c":12.5,"h":12.56,"l":12.48,"n":50,"o":12.56,"t":"2026-09-30T10:45:00Z","v":6593,"vw":12.520746},{"c":12.5798,"h":12.59,"l":12.51,"n":56,"o":12.51,"t":"2026-09-30T11:00:00Z","v":13276,"vw":12.567188},{"c":12.55,"h":12.6,"l":12.55,"n":13,"o":12.6,"t":"2026-09-30T11:15:00Z","v":2955,"vw":12.59266},{"c":12.55,"h":12.55,"l":12.52,"n":18,"o":12.52,"t":"2026-09-30T11:30:00Z","v":4802,"vw":12.532562},{"c":12.57,"h":12.59,"l":12.54,"n":27,"o":12.54,"t":"2026-09-30T11:45:00Z","v":2279,"vw":12.572661},{"c":12.61,"h":12.64,"l":12.58,"n":32,"o":12.58,"t":"2026-09-30T12:00:00Z","v":3894,"vw":12.605441},{"c":12.55,"h":12.61,"l":12.55,"n":37,"o":12.61,"t":"2026-09-30T12:15:00Z","v":6022,"vw":12.572784},{"c":12.4621,"h":12.55,"l":12.4269,"n":79,"o":12.55,"t":"2026-09-30T12:30:00Z","v":12514,"vw":12.476991},{"c":12.47,"h":12.49,"l":12.45,"n":25,"o":12.4584,"t":"2026-09-30T12:45:00Z","v":4888,"vw":12.464671},{"c":12.37,"h":12.44,"l":12.36,"n":19,"o":12.44,"t":"2026-09-30T13:00:00Z","v":3062,"vw":12.384828},{"c":12.43,"h":12.45,"l":12.35,"n":184,"o":12.37,"t":"2026-09-30T13:15:00Z","v":28900,"vw":12.39532},{"c":12.82,"h":12.835,"l":12.42,"n":630,"o":12.42,"t":"2026-09-30T13:30:00Z","v":166458,"vw":12.715631},{"c":12.8099,"h":12.87,"l":12.7699,"n":408,"o":12.78,"t":"2026-09-30T13:45:00Z","v":86363,"vw":12.817962},{"c":12.6,"h":12.8151,"l":12.5699,"n":395,"o":12.795,"t":"2026-09-30T14:00:00Z","v":84554,"vw":12.673877},{"c":12.51,"h":12.65,"l":12.5,"n":185,"o":12.6297,"t":"2026-09-30T14:15:00Z","v":32621,"vw":12.583207},{"c":12.6,"h":12.6,"l":12.4831,"n":133,"o":12.525,"t":"2026-09-30T14:30:00Z","v":34506,"vw":12.534342},{"c":12.645,"h":12.675,"l":12.58,"n":182,"o":12.6,"t":"2026-09-30T14:45:00Z","v":48235,"vw":12.627277},{"c":12.71,"h":12.7101,"l":12.65,"n":99,"o":12.65,"t":"2026-09-30T15:00:00Z","v":30032,"vw":12.688995},{"c":12.72,"h":12.775,"l":12.675,"n":182,"o":12.7101,"t":"2026-09-30T15:15:00Z","v":145204,"vw":12.706061},{"c":12.65,"h":12.735,"l":12.605,"n":119,"o":12.7131,"t":"2026-09-30T15:30:00Z","v":51721,"vw":12.682691},{"c":12.54,"h":12.64,"l":12.54,"n":182,"o":12.64,"t":"2026-09-30T15:45:00Z","v":72184,"vw":12.586177},{"c":12.53,"h":12.56,"l":12.475,"n":113,"o":12.55,"t":"2026-09-30T16:00:00Z","v":49888,"vw":12.522697},{"c":12.535,"h":12.5469,"l":12.46,"n":105,"o":12.53,"t":"2026-09-30T16:15:00Z","v":28757,"vw":12.51868},{"c":12.54,"h":12.565,"l":12.5274,"n":68,"o":12.54,"t":"2026-09-30T16:30:00Z","v":12669,"vw":12.542156},{"c":12.4893,"h":12.55,"l":12.465,"n":38,"o":12.55,"t":"2026-09-30T16:45:00Z","v":7079,"vw":12.487691},{"c":12.4797,"h":12.49,"l":12.45,"n":53,"o":12.48,"t":"2026-09-30T17:00:00Z","v":26341,"vw":12.46604},{"c":12.472,"h":12.52,"l":12.47,"n":46,"o":12.48,"t":"2026-09-30T17:15:00Z","v":22242,"vw":12.484276},{"c":12.33,"h":12.4701,"l":12.3272,"n":140,"o":12.4701,"t":"2026-09-30T17:30:00Z","v":50632,"vw":12.398602},{"c":12.31,"h":12.335,"l":12.27,"n":153,"o":12.335,"t":"2026-09-30T17:45:00Z","v":57470,"vw":12.305124},{"c":12.35,"h":12.36,"l":12.32,"n":68,"o":12.32,"t":"2026-09-30T18:00:00Z","v":11836,"vw":12.340767},{"c":12.4,"h":12.42,"l":12.35,"n":53,"o":12.35,"t":"2026-09-30T18:15:00Z","v":16840,"vw":12.39658},{"c":12.43,"h":12.475,"l":12.3806,"n":82,"o":12.3806,"t":"2026-09-30T18:30:00Z","v":27554,"vw":12.432339},{"c":12.38,"h":12.44,"l":12.37,"n":61,"o":12.44,"t":"2026-09-30T18:45:00Z","v":13846,"vw":12.401981},{"c":12.36,"h":12.39,"l":12.35,"n":48,"o":12.389,"t":"2026-09-30T19:00:00Z","v":8456,"vw":12.370516},{"c":12.41,"h":12.41,"l":12.34,"n":38,"o":12.35,"t":"2026-09-30T19:15:00Z","v":7184,"vw":12.366},{"c":12.455,"h":12.455,"l":12.4,"n":138,"o":12.41,"t":"2026-09-30T19:30:00Z","v":45493,"vw":12.434665},{"c":12.25,"h":12.45,"l":12.225,"n":715,"o":12.45,"t":"2026-09-30T19:45:00Z","v":280246,"vw":12.294051},{"c":12.2497,"h":12.265,"l":12.23,"n":26,"o":12.23,"t":"2026-09-30T20:00:00Z","v":7751,"vw":12.248054},{"c":12.23,"h":12.23,"l":12.22,"n":6,"o":12.22,"t":"2026-09-30T20:15:00Z","v":951,"vw":12.221358},{"c":12.29,"h":12.29,"l":12.25,"n":8,"o":12.28,"t":"2026-09-30T20:30:00Z","v":2602,"vw":12.28},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-30T20:45:00Z","v":100,"vw":12.27},{"c":12.3,"h":12.3,"l":12.29,"n":17,"o":12.29,"t":"2026-09-30T21:00:00Z","v":8240,"vw":12.299702},{"c":12.3,"h":12.3,"l":12.2908,"n":4,"o":12.2908,"t":"2026-09-30T21:15:00Z","v":670,"vw":12.297666},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-30T22:00:00Z","v":1000,"vw":12.28},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-09-30T22:15:00Z","v":400,"vw":12.28},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-09-30T22:45:00Z","v":100,"vw":12.24},{"c":12.23,"h":12.24,"l":12.23,"n":2,"o":12.24,"t":"2026-09-30T23:45:00Z","v":4000,"vw":12.235},{"c":12.1,"h":12.1,"l":12.04,"n":54,"o":12.07,"t":"2026-10-01T08:00:00Z","v":6034,"vw":12.055653},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-01T08:15:00Z","v":204,"vw":12.18},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-10-01T08:30:00Z","v":170,"vw":12.21},{"c":12.16,"h":12.17,"l":12.16,"n":5,"o":12.17,"t":"2026-10-01T08:45:00Z","v":3338,"vw":12.165},{"c":12.11,"h":12.12,"l":12.11,"n":11,"o":12.12,"t":"2026-10-01T09:15:00Z","v":1750,"vw":12.110625},{"c":12.13,"h":12.13,"l":12.12,"n":8,"o":12.12,"t":"2026-10-01T09:30:00Z","v":988,"vw":12.122733},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-01T09:45:00Z","v":250,"vw":12.15},{"c":12.19,"h":12.19,"l":12.16,"n":22,"o":12.16,"t":"2026-10-01T10:00:00Z","v":2445,"vw":12.178144},{"c":12.14,"h":12.14,"l":12.135,"n":19,"o":12.14,"t":"2026-10-01T10:15:00Z","v":2962,"vw":12.138593},{"c":12.115,"h":12.115,"l":12.11,"n":2,"o":12.11,"t":"2026-10-01T10:45:00Z","v":475,"vw":12.113158},{"c":12.12,"h":12.12,"l":12.12,"n":10,"o":12.12,"t":"2026-10-01T11:00:00Z","v":886,"vw":12.12},{"c":12.18,"h":12.18,"l":12.18,"n":5,"o":12.18,"t":"2026-10-01T11:15:00Z","v":500,"vw":12.18},{"c":12.16,"h":12.18,"l":12.16,"n":7,"o":12.17,"t":"2026-10-01T11:30:00Z","v":925,"vw":12.172059},{"c":12.12,"h":12.13,"l":12.12,"n":7,"o":12.13,"t":"2026-10-01T11:45:00Z","v":862,"vw":12.125702},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-10-01T12:00:00Z","v":642,"vw":12.13},{"c":12.15,"h":12.15,"l":12.14,"n":9,"o":12.15,"t":"2026-10-01T12:15:00Z","v":1175,"vw":12.146364},{"c":12.11,"h":12.13,"l":12.11,"n":12,"o":12.13,"t":"2026-10-01T12:30:00Z","v":2154,"vw":12.119019},{"c":12.12,"h":12.12,"l":12.11,"n":3,"o":12.12,"t":"2026-10-01T12:45:00Z","v":1041,"vw":12.119039},{"c":12.09,"h":12.15,"l":12.08,"n":21,"o":12.14,"t":"2026-10-01T13:00:00Z","v":2301,"vw":12.118},{"c":12.12,"h":12.14,"l":12.12,"n":33,"o":12.14,"t":"2026-10-01T13:15:00Z","v":3190,"vw":12.128506},{"c":12.08,"h":12.2,"l":12,"n":1088,"o":12.12,"t":"2026-10-01T13:30:00Z","v":127296,"vw":12.145306},{"c":12.16,"h":12.18,"l":12.06,"n":460,"o":12.07,"t":"2026-10-01T13:45:00Z","v":66777,"vw":12.115885},{"c":12.2,"h":12.305,"l":12.13,"n":330,"o":12.17,"t":"2026-10-01T14:00:00Z","v":50645,"vw":12.226629},{"c":12.23,"h":12.3,"l":12.15,"n":226,"o":12.18,"t":"2026-10-01T14:15:00Z","v":53773,"vw":12.242724},{"c":12.02,"h":12.235,"l":11.96,"n":305,"o":12.235,"t":"2026-10-01T14:30:00Z","v":73614,"vw":12.095082},{"c":11.97,"h":12.05,"l":11.93,"n":385,"o":12,"t":"2026-10-01T14:45:00Z","v":76459,"vw":11.982612},{"c":12.02,"h":12.13,"l":11.91,"n":303,"o":11.96,"t":"2026-10-01T15:00:00Z","v":72102,"vw":12.04819},{"c":12.065,"h":12.065,"l":11.97,"n":319,"o":12.03,"t":"2026-10-01T15:15:00Z","v":53528,"vw":12.007857},{"c":12.13,"h":12.155,"l":12.065,"n":124,"o":12.09,"t":"2026-10-01T15:30:00Z","v":45867,"vw":12.116316},{"c":12.09,"h":12.16,"l":12.07,"n":148,"o":12.1363,"t":"2026-10-01T15:45:00Z","v":22582,"vw":12.112868},{"c":12.14,"h":12.14,"l":12.01,"n":117,"o":12.07,"t":"2026-10-01T16:00:00Z","v":37093,"vw":12.061419},{"c":12.145,"h":12.185,"l":12.13,"n":93,"o":12.13,"t":"2026-10-01T16:15:00Z","v":30941,"vw":12.147188},{"c":12.19,"h":12.21,"l":12.14,"n":66,"o":12.15,"t":"2026-10-01T16:30:00Z","v":12730,"vw":12.171138},{"c":12.203,"h":12.25,"l":12.18,"n":63,"o":12.18,"t":"2026-10-01T16:45:00Z","v":9869,"vw":12.195647},{"c":12.16,"h":12.19,"l":12.16,"n":54,"o":12.19,"t":"2026-10-01T17:00:00Z","v":11209,"vw":12.175278},{"c":12.0601,"h":12.175,"l":12.0601,"n":54,"o":12.17,"t":"2026-10-01T17:15:00Z","v":7980,"vw":12.100257},{"c":12.105,"h":12.12,"l":12.01,"n":267,"o":12.05,"t":"2026-10-01T17:30:00Z","v":62675,"vw":12.045433},{"c":12.18,"h":12.19,"l":12.0841,"n":76,"o":12.105,"t":"2026-10-01T17:45:00Z","v":16483,"vw":12.155201},{"c":12.09,"h":12.18,"l":12.08,"n":67,"o":12.17,"t":"2026-10-01T18:00:00Z","v":16627,"vw":12.131515},{"c":12.07,"h":12.095,"l":12.05,"n":155,"o":12.075,"t":"2026-10-01T18:15:00Z","v":35953,"vw":12.074704},{"c":12.07,"h":12.0999,"l":12.055,"n":24,"o":12.075,"t":"2026-10-01T18:30:00Z","v":6207,"vw":12.075363},{"c":12.11,"h":12.125,"l":12.08,"n":14,"o":12.08,"t":"2026-10-01T18:45:00Z","v":1753,"vw":12.100073},{"c":12.085,"h":12.11,"l":12.08,"n":58,"o":12.08,"t":"2026-10-01T19:00:00Z","v":7926,"vw":12.084745},{"c":12.09,"h":12.1,"l":12.08,"n":42,"o":12.08,"t":"2026-10-01T19:15:00Z","v":7928,"vw":12.093553},{"c":12.075,"h":12.09,"l":12.015,"n":101,"o":12.09,"t":"2026-10-01T19:30:00Z","v":31524,"vw":12.066375},{"c":12.28,"h":12.3,"l":12.05,"n":623,"o":12.08,"t":"2026-10-01T19:45:00Z","v":263513,"vw":12.23437},{"c":12.28,"h":12.31,"l":12.26,"n":24,"o":12.28,"t":"2026-10-01T20:00:00Z","v":8658,"vw":12.284908},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-01T20:15:00Z","v":150,"vw":12.25},{"c":12.25,"h":12.25,"l":12.24,"n":38,"o":12.24,"t":"2026-10-01T20:30:00Z","v":2591,"vw":12.242043},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-01T20:45:00Z","v":265,"vw":12.23},{"c":12.1971,"h":12.1971,"l":12.1971,"n":1,"o":12.1971,"t":"2026-10-01T21:15:00Z","v":2000,"vw":12.1971},{"c":12.2486,"h":12.2486,"l":12.2486,"n":1,"o":12.2486,"t":"2026-10-01T21:45:00Z","v":1000,"vw":12.2486},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-01T22:00:00Z","v":600,"vw":12.24},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-01T23:30:00Z","v":200,"vw":12.22},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-01T23:45:00Z","v":200,"vw":12.2},{"c":12.04,"h":12.19,"l":12.03,"n":36,"o":12.17,"t":"2026-10-02T08:00:00Z","v":7257,"vw":12.116057},{"c":12.06,"h":12.06,"l":12.05,"n":3,"o":12.05,"t":"2026-10-02T08:15:00Z","v":250,"vw":12.055},{"c":12.0608,"h":12.0608,"l":12.0608,"n":2,"o":12.0608,"t":"2026-10-02T08:30:00Z","v":239,"vw":12.0608},{"c":12.055,"h":12.06,"l":12.055,"n":4,"o":12.06,"t":"2026-10-02T08:45:00Z","v":425,"vw":12.057857},{"c":12.06,"h":12.06,"l":12.055,"n":4,"o":12.055,"t":"2026-10-02T09:15:00Z","v":310,"vw":12.0575},{"c":12.06,"h":12.07,"l":12.06,"n":3,"o":12.06,"t":"2026-10-02T09:30:00Z","v":300,"vw":12.063333},{"c":12.12,"h":12.12,"l":12.06,"n":13,"o":12.06,"t":"2026-10-02T09:45:00Z","v":1825,"vw":12.095448},{"c":12.13,"h":12.13,"l":12.12,"n":7,"o":12.12,"t":"2026-10-02T10:00:00Z","v":2375,"vw":12.127185},{"c":12.12,"h":12.13,"l":12.12,"n":21,"o":12.12,"t":"2026-10-02T10:15:00Z","v":2500,"vw":12.120425},{"c":12.11,"h":12.11,"l":12.1,"n":5,"o":12.1,"t":"2026-10-02T10:45:00Z","v":475,"vw":12.105},{"c":12.14,"h":12.14,"l":12.09,"n":20,"o":12.1,"t":"2026-10-02T11:00:00Z","v":5101,"vw":12.116353},{"c":12.13,"h":12.14,"l":12.13,"n":9,"o":12.14,"t":"2026-10-02T11:15:00Z","v":1800,"vw":12.130588},{"c":12.15,"h":12.15,"l":12.14,"n":4,"o":12.14,"t":"2026-10-02T11:30:00Z","v":358,"vw":12.145714},{"c":12.1616,"h":12.17,"l":12.15,"n":15,"o":12.15,"t":"2026-10-02T11:45:00Z","v":3650,"vw":12.157679},{"c":12.15,"h":12.175,"l":12.15,"n":25,"o":12.17,"t":"2026-10-02T12:00:00Z","v":4133,"vw":12.170694},{"c":12.16,"h":12.16,"l":12.1505,"n":3,"o":12.1505,"t":"2026-10-02T12:15:00Z","v":600,"vw":12.153667},{"c":12.086,"h":12.16,"l":12.06,"n":126,"o":12.16,"t":"2026-10-02T12:30:00Z","v":8671,"vw":12.115154},{"c":12.08,"h":12.12,"l":12.08,"n":8,"o":12.1158,"t":"2026-10-02T12:45:00Z","v":1670,"vw":12.102579},{"c":11.83,"h":12.05,"l":11.75,"n":145,"o":12.03,"t":"2026-10-02T13:00:00Z","v":50315,"vw":11.853843},{"c":11.88,"h":11.88,"l":11.775,"n":63,"o":11.82,"t":"2026-10-02T13:15:00Z","v":18497,"vw":11.838307},{"c":11.27,"h":11.9,"l":11.11,"n":2262,"o":11.9,"t":"2026-10-02T13:30:00Z","v":413197,"vw":11.369737},{"c":11.29,"h":11.34,"l":11.135,"n":1210,"o":11.25,"t":"2026-10-02T13:45:00Z","v":275243,"vw":11.247477},{"c":10.985,"h":11.29,"l":10.985,"n":806,"o":11.28,"t":"2026-10-02T14:00:00Z","v":248959,"vw":11.103401},{"c":10.92,"h":11.05,"l":10.9,"n":509,"o":10.985,"t":"2026-10-02T14:15:00Z","v":133378,"vw":10.98773},{"c":10.97,"h":11.14,"l":10.91,"n":765,"o":10.935,"t":"2026-10-02T14:30:00Z","v":219189,"vw":11.043207},{"c":11.06,"h":11.1,"l":10.9199,"n":402,"o":10.97,"t":"2026-10-02T14:45:00Z","v":116149,"vw":11.00697},{"c":11.13,"h":11.19,"l":11.04,"n":270,"o":11.06,"t":"2026-10-02T15:00:00Z","v":78150,"vw":11.117122},{"c":11,"h":11.15,"l":11,"n":243,"o":11.11,"t":"2026-10-02T15:15:00Z","v":85414,"vw":11.084442},{"c":10.97,"h":11.045,"l":10.9402,"n":293,"o":11.01,"t":"2026-10-02T15:30:00Z","v":85250,"vw":10.983306},{"c":11.04,"h":11.07,"l":10.955,"n":198,"o":10.97,"t":"2026-10-02T15:45:00Z","v":36963,"vw":11.032056},{"c":11.02,"h":11.07,"l":10.995,"n":159,"o":11.065,"t":"2026-10-02T16:00:00Z","v":31808,"vw":11.025378},{"c":11.1201,"h":11.14,"l":11.0601,"n":79,"o":11.08,"t":"2026-10-02T16:15:00Z","v":24905,"vw":11.107381},{"c":11.115,"h":11.155,"l":11.09,"n":245,"o":11.12,"t":"2026-10-02T16:30:00Z","v":256015,"vw":11.117885},{"c":11.055,"h":11.12,"l":11.02,"n":131,"o":11.115,"t":"2026-10-02T16:45:00Z","v":30313,"vw":11.086278},{"c":11.075,"h":11.08,"l":11.0101,"n":85,"o":11.05,"t":"2026-10-02T17:00:00Z","v":27989,"vw":11.051009},{"c":11.1,"h":11.1101,"l":11.038,"n":65,"o":11.06,"t":"2026-10-02T17:15:00Z","v":19878,"vw":11.082292},{"c":11,"h":11.0903,"l":11,"n":106,"o":11.08,"t":"2026-10-02T17:30:00Z","v":39625,"vw":11.028637},{"c":11.04,"h":11.055,"l":10.98,"n":161,"o":11,"t":"2026-10-02T17:45:00Z","v":24107,"vw":11.003504},{"c":11.1068,"h":11.1068,"l":11.055,"n":111,"o":11.055,"t":"2026-10-02T18:00:00Z","v":33859,"vw":11.078402},{"c":11.105,"h":11.14,"l":11.095,"n":82,"o":11.1,"t":"2026-10-02T18:15:00Z","v":33327,"vw":11.116865},{"c":11.145,"h":11.17,"l":11.105,"n":109,"o":11.105,"t":"2026-10-02T18:30:00Z","v":54151,"vw":11.131964},{"c":11.049,"h":11.13,"l":11.02,"n":112,"o":11.13,"t":"2026-10-02T18:45:00Z","v":64373,"vw":11.061623},{"c":11.0468,"h":11.05,"l":11.015,"n":118,"o":11.0472,"t":"2026-10-02T19:00:00Z","v":65441,"vw":11.030002},{"c":11.05,"h":11.06,"l":11.03,"n":99,"o":11.04,"t":"2026-10-02T19:15:00Z","v":30740,"vw":11.043061},{"c":10.915,"h":11.04,"l":10.9,"n":361,"o":11.04,"t":"2026-10-02T19:30:00Z","v":211005,"vw":10.939257},{"c":11.155,"h":11.205,"l":10.89,"n":786,"o":10.91,"t":"2026-10-02T19:45:00Z","v":360106,"vw":11.103637},{"c":11.1509,"h":11.19,"l":11.15,"n":45,"o":11.15,"t":"2026-10-02T20:00:00Z","v":23816,"vw":11.167355},{"c":11.15,"h":11.16,"l":11.14,"n":14,"o":11.16,"t":"2026-10-02T20:15:00Z","v":2687,"vw":11.146401},{"c":11.18,"h":11.1805,"l":11.18,"n":7,"o":11.18,"t":"2026-10-02T20:30:00Z","v":1635,"vw":11.180313},{"c":11.12,"h":11.1725,"l":11.12,"n":3,"o":11.1725,"t":"2026-10-02T21:00:00Z","v":950,"vw":11.129211},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-02T21:15:00Z","v":361,"vw":11.12},{"c":11.12,"h":11.13,"l":11.12,"n":6,"o":11.13,"t":"2026-10-02T21:30:00Z","v":850,"vw":11.122968},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-02T21:45:00Z","v":1000,"vw":11.1},{"c":11.11,"h":11.12,"l":11.1018,"n":7,"o":11.1018,"t":"2026-10-02T22:15:00Z","v":3675,"vw":11.117537},{"c":11.1338,"h":11.1338,"l":11.1338,"n":1,"o":11.1338,"t":"2026-10-02T22:30:00Z","v":100,"vw":11.1338},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-02T23:00:00Z","v":350,"vw":11.12},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-02T23:15:00Z","v":2000,"vw":11.11},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-02T23:30:00Z","v":200,"vw":11.12},{"c":11.1,"h":11.13,"l":11.09,"n":15,"o":11.13,"t":"2026-10-02T23:45:00Z","v":3961,"vw":11.114114},{"c":11.0619,"h":11.11,"l":11.05,"n":51,"o":11.06,"t":"2026-10-05T08:00:00Z","v":5945,"vw":11.069697},{"c":11.07,"h":11.07,"l":11.07,"n":6,"o":11.07,"t":"2026-10-05T08:15:00Z","v":1913,"vw":11.07},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-05T08:30:00Z","v":150,"vw":11.1},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-05T08:45:00Z","v":200,"vw":11.15},{"c":11.15,"h":11.15,"l":11.12,"n":3,"o":11.12,"t":"2026-10-05T09:30:00Z","v":250,"vw":11.135},{"c":11.15,"h":11.17,"l":11.15,"n":8,"o":11.17,"t":"2026-10-05T09:45:00Z","v":2760,"vw":11.160683},{"c":11.18,"h":11.19,"l":11.16,"n":11,"o":11.16,"t":"2026-10-05T10:00:00Z","v":1936,"vw":11.168368},{"c":11.19,"h":11.2,"l":11.18,"n":20,"o":11.2,"t":"2026-10-05T10:15:00Z","v":1838,"vw":11.188006},{"c":11.2,"h":11.2192,"l":11.19,"n":19,"o":11.19,"t":"2026-10-05T10:30:00Z","v":4278,"vw":11.206287},{"c":11.15,"h":11.18,"l":11.15,"n":14,"o":11.18,"t":"2026-10-05T10:45:00Z","v":1808,"vw":11.170054},{"c":11.23,"h":11.26,"l":11.16,"n":58,"o":11.16,"t":"2026-10-05T11:00:00Z","v":45755,"vw":11.24477},{"c":11.21,"h":11.22,"l":11.19,"n":32,"o":11.22,"t":"2026-10-05T11:15:00Z","v":9292,"vw":11.215453},{"c":11.26,"h":11.26,"l":11.19,"n":46,"o":11.19,"t":"2026-10-05T11:30:00Z","v":20939,"vw":11.244975},{"c":11.3215,"h":11.34,"l":11.27,"n":235,"o":11.27,"t":"2026-10-05T11:45:00Z","v":170831,"vw":11.313856},{"c":11.36,"h":11.38,"l":11.33,"n":104,"o":11.33,"t":"2026-10-05T12:00:00Z","v":42164,"vw":11.354523},{"c":11.301,"h":11.38,"l":11.301,"n":67,"o":11.36,"t":"2026-10-05T12:15:00Z","v":24361,"vw":11.350934},{"c":11.32,"h":11.32,"l":11.3,"n":22,"o":11.3,"t":"2026-10-05T12:30:00Z","v":5522,"vw":11.316812},{"c":11.28,"h":11.32,"l":11.28,"n":25,"o":11.32,"t":"2026-10-05T12:45:00Z","v":5004,"vw":11.289639},{"c":11.24,"h":11.2785,"l":11.24,"n":20,"o":11.2785,"t":"2026-10-05T13:00:00Z","v":24951,"vw":11.265825},{"c":11.22,"h":11.28,"l":11.22,"n":65,"o":11.25,"t":"2026-10-05T13:15:00Z","v":8457,"vw":11.245572},{"c":11.09,"h":11.4885,"l":11.0899,"n":728,"o":11.22,"t":"2026-10-05T13:30:00Z","v":242598,"vw":11.269495},{"c":10.82,"h":11.11,"l":10.79,"n":817,"o":11.1,"t":"2026-10-05T13:45:00Z","v":287409,"vw":10.924063},{"c":10.6665,"h":10.91,"l":10.64,"n":573,"o":10.845,"t":"2026-10-05T14:00:00Z","v":166412,"vw":10.733913},{"c":10.79,"h":10.825,"l":10.65,"n":415,"o":10.67,"t":"2026-10-05T14:15:00Z","v":171594,"vw":10.754334},{"c":10.86,"h":10.86,"l":10.815,"n":205,"o":10.815,"t":"2026-10-05T14:30:00Z","v":64885,"vw":10.843305},{"c":10.81,"h":10.88,"l":10.785,"n":116,"o":10.865,"t":"2026-10-05T14:45:00Z","v":52366,"vw":10.844345},{"c":10.74,"h":10.8,"l":10.625,"n":271,"o":10.8,"t":"2026-10-05T15:00:00Z","v":110565,"vw":10.70121},{"c":10.7299,"h":10.76,"l":10.69,"n":138,"o":10.735,"t":"2026-10-05T15:15:00Z","v":87320,"vw":10.719982},{"c":10.73,"h":10.74,"l":10.7,"n":73,"o":10.73,"t":"2026-10-05T15:30:00Z","v":19017,"vw":10.720385},{"c":10.745,"h":10.77,"l":10.73,"n":59,"o":10.74,"t":"2026-10-05T15:45:00Z","v":15621,"vw":10.753649},{"c":10.785,"h":10.787,"l":10.745,"n":57,"o":10.77,"t":"2026-10-05T16:00:00Z","v":23647,"vw":10.7709},{"c":10.705,"h":10.79,"l":10.675,"n":149,"o":10.7869,"t":"2026-10-05T16:15:00Z","v":60276,"vw":10.698888},{"c":10.69,"h":10.7427,"l":10.69,"n":92,"o":10.7,"t":"2026-10-05T16:30:00Z","v":31483,"vw":10.706995},{"c":10.6801,"h":10.7,"l":10.63,"n":133,"o":10.6867,"t":"2026-10-05T16:45:00Z","v":55778,"vw":10.669288},{"c":10.66,"h":10.7284,"l":10.66,"n":164,"o":10.68,"t":"2026-10-05T17:00:00Z","v":149288,"vw":10.694645},{"c":10.5599,"h":10.675,"l":10.555,"n":247,"o":10.67,"t":"2026-10-05T17:15:00Z","v":141228,"vw":10.61793},{"c":10.545,"h":10.6299,"l":10.525,"n":176,"o":10.555,"t":"2026-10-05T17:30:00Z","v":103151,"vw":10.570886},{"c":10.605,"h":10.62,"l":10.55,"n":97,"o":10.56,"t":"2026-10-05T17:45:00Z","v":33800,"vw":10.592756},{"c":10.64,"h":10.6565,"l":10.605,"n":113,"o":10.605,"t":"2026-10-05T18:00:00Z","v":58669,"vw":10.639271},{"c":10.57,"h":10.65,"l":10.565,"n":93,"o":10.64,"t":"2026-10-05T18:15:00Z","v":44161,"vw":10.587354},{"c":10.57,"h":10.59,"l":10.555,"n":128,"o":10.575,"t":"2026-10-05T18:30:00Z","v":84236,"vw":10.577344},{"c":10.535,"h":10.6,"l":10.525,"n":177,"o":10.565,"t":"2026-10-05T18:45:00Z","v":129359,"vw":10.556338},{"c":10.52,"h":10.5489,"l":10.5,"n":159,"o":10.53,"t":"2026-10-05T19:00:00Z","v":85080,"vw":10.514846},{"c":10.6171,"h":10.6264,"l":10.525,"n":150,"o":10.525,"t":"2026-10-05T19:15:00Z","v":55509,"vw":10.564796},{"c":10.605,"h":10.6451,"l":10.59,"n":146,"o":10.62,"t":"2026-10-05T19:30:00Z","v":44708,"vw":10.613313},{"c":10.675,"h":10.7,"l":10.5751,"n":392,"o":10.61,"t":"2026-10-05T19:45:00Z","v":220815,"vw":10.641838},{"c":10.631,"h":10.66,"l":10.621,"n":28,"o":10.66,"t":"2026-10-05T20:00:00Z","v":6228,"vw":10.635295},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-05T20:15:00Z","v":403,"vw":10.63},{"c":10.641,"h":10.65,"l":10.641,"n":2,"o":10.65,"t":"2026-10-05T20:30:00Z","v":200,"vw":10.6455},{"c":10.6392,"h":10.6398,"l":10.6392,"n":2,"o":10.6398,"t":"2026-10-05T20:45:00Z","v":1100,"vw":10.639745},{"c":10.63,"h":10.63,"l":10.6201,"n":3,"o":10.6201,"t":"2026-10-05T21:00:00Z","v":2100,"vw":10.620572},{"c":10.6399,"h":10.6399,"l":10.63,"n":2,"o":10.63,"t":"2026-10-05T22:00:00Z","v":200,"vw":10.63495},{"c":10.63,"h":10.631,"l":10.63,"n":9,"o":10.631,"t":"2026-10-05T22:15:00Z","v":8829,"vw":10.630253},{"c":10.6397,"h":10.6397,"l":10.63,"n":2,"o":10.63,"t":"2026-10-05T22:30:00Z","v":2332,"vw":10.638319},{"c":10.631,"h":10.64,"l":10.631,"n":3,"o":10.64,"t":"2026-10-05T22:45:00Z","v":600,"vw":10.6355},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-05T23:15:00Z","v":401,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-10-05T23:30:00Z","v":500,"vw":10.62},{"c":10.6291,"h":10.6291,"l":10.6203,"n":4,"o":10.6203,"t":"2026-10-05T23:45:00Z","v":352,"vw":10.6253},{"c":10.53,"h":10.58,"l":10.53,"n":54,"o":10.55,"t":"2026-10-06T08:00:00Z","v":11650,"vw":10.541802},{"c":10.56,"h":10.56,"l":10.53,"n":12,"o":10.53,"t":"2026-10-06T08:15:00Z","v":5700,"vw":10.556044},{"c":10.54,"h":10.56,"l":10.54,"n":5,"o":10.56,"t":"2026-10-06T08:30:00Z","v":1000,"vw":10.552},{"c":10.52,"h":10.54,"l":10.52,"n":4,"o":10.54,"t":"2026-10-06T08:45:00Z","v":873,"vw":10.531455},{"c":10.55,"h":10.55,"l":10.51,"n":25,"o":10.52,"t":"2026-10-06T09:00:00Z","v":6027,"vw":10.525414},{"c":10.55,"h":10.55,"l":10.55,"n":18,"o":10.55,"t":"2026-10-06T09:15:00Z","v":4308,"vw":10.55},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-06T09:30:00Z","v":600,"vw":10.53},{"c":10.52,"h":10.53,"l":10.52,"n":5,"o":10.53,"t":"2026-10-06T09:45:00Z","v":1207,"vw":10.525551},{"c":10.52,"h":10.53,"l":10.52,"n":6,"o":10.52,"t":"2026-10-06T10:00:00Z","v":1000,"vw":10.522},{"c":10.5,"h":10.51,"l":10.48,"n":37,"o":10.51,"t":"2026-10-06T10:15:00Z","v":12663,"vw":10.489502},{"c":10.48,"h":10.51,"l":10.48,"n":36,"o":10.5,"t":"2026-10-06T10:30:00Z","v":11505,"vw":10.496858},{"c":10.47,"h":10.49,"l":10.47,"n":26,"o":10.49,"t":"2026-10-06T10:45:00Z","v":5121,"vw":10.481737},{"c":10.44,"h":10.47,"l":10.41,"n":81,"o":10.47,"t":"2026-10-06T11:00:00Z","v":30419,"vw":10.440855},{"c":10.42,"h":10.44,"l":10.3915,"n":40,"o":10.43,"t":"2026-10-06T11:15:00Z","v":15597,"vw":10.4154},{"c":10.43,"h":10.43,"l":10.41,"n":27,"o":10.419,"t":"2026-10-06T11:30:00Z","v":6865,"vw":10.423363},{"c":10.46,"h":10.47,"l":10.44,"n":29,"o":10.45,"t":"2026-10-06T11:45:00Z","v":12494,"vw":10.455985},{"c":10.46,"h":10.48,"l":10.445,"n":39,"o":10.45,"t":"2026-10-06T12:00:00Z","v":19216,"vw":10.466194},{"c":10.5,"h":10.5,"l":10.46,"n":21,"o":10.465,"t":"2026-10-06T12:15:00Z","v":10238,"vw":10.470253},{"c":10.51,"h":10.52,"l":10.49,"n":40,"o":10.495,"t":"2026-10-06T12:30:00Z","v":10982,"vw":10.49753},{"c":10.5098,"h":10.51,"l":10.49,"n":33,"o":10.5016,"t":"2026-10-06T12:45:00Z","v":9717,"vw":10.503046},{"c":10.4883,"h":10.5085,"l":10.44,"n":203,"o":10.5085,"t":"2026-10-06T13:00:00Z","v":54951,"vw":10.467747},{"c":10.47,"h":10.53,"l":10.45,"n":444,"o":10.4883,"t":"2026-10-06T13:15:00Z","v":89364,"vw":10.47188},{"c":10.605,"h":10.68,"l":10.41,"n":1676,"o":10.48,"t":"2026-10-06T13:30:00Z","v":296764,"vw":10.562524},{"c":10.59,"h":10.63,"l":10.54,"n":342,"o":10.61,"t":"2026-10-06T13:45:00Z","v":113780,"vw":10.593233},{"c":10.5002,"h":10.61,"l":10.49,"n":178,"o":10.57,"t":"2026-10-06T14:00:00Z","v":44146,"vw":10.543716},{"c":10.55,"h":10.56,"l":10.48,"n":203,"o":10.5,"t":"2026-10-06T14:15:00Z","v":69282,"vw":10.518066},{"c":10.56,"h":10.575,"l":10.53,"n":170,"o":10.56,"t":"2026-10-06T14:30:00Z","v":70825,"vw":10.556032},{"c":10.545,"h":10.5751,"l":10.53,"n":117,"o":10.57,"t":"2026-10-06T14:45:00Z","v":19113,"vw":10.554276},{"c":10.57,"h":10.58,"l":10.52,"n":160,"o":10.54,"t":"2026-10-06T15:00:00Z","v":135279,"vw":10.559385},{"c":10.55,"h":10.5901,"l":10.54,"n":78,"o":10.57,"t":"2026-10-06T15:15:00Z","v":24634,"vw":10.563487},{"c":10.55,"h":10.56,"l":10.5223,"n":58,"o":10.55,"t":"2026-10-06T15:30:00Z","v":17594,"vw":10.540771},{"c":10.545,"h":10.57,"l":10.53,"n":49,"o":10.57,"t":"2026-10-06T15:45:00Z","v":14160,"vw":10.546891},{"c":10.56,"h":10.57,"l":10.53,"n":80,"o":10.55,"t":"2026-10-06T16:00:00Z","v":47867,"vw":10.556916},{"c":10.58,"h":10.595,"l":10.56,"n":53,"o":10.56,"t":"2026-10-06T16:15:00Z","v":16508,"vw":10.582966},{"c":10.565,"h":10.57,"l":10.54,"n":72,"o":10.5651,"t":"2026-10-06T16:30:00Z","v":23577,"vw":10.555607},{"c":10.52,"h":10.5701,"l":10.51,"n":85,"o":10.56,"t":"2026-10-06T16:45:00Z","v":24454,"vw":10.538149},{"c":10.56,"h":10.56,"l":10.52,"n":54,"o":10.525,"t":"2026-10-06T17:00:00Z","v":18329,"vw":10.536547},{"c":10.585,"h":10.585,"l":10.56,"n":56,"o":10.56,"t":"2026-10-06T17:15:00Z","v":14517,"vw":10.571861},{"c":10.59,"h":10.6,"l":10.555,"n":51,"o":10.58,"t":"2026-10-06T17:30:00Z","v":11418,"vw":10.574737},{"c":10.595,"h":10.61,"l":10.5651,"n":35,"o":10.595,"t":"2026-10-06T17:45:00Z","v":7323,"vw":10.580911},{"c":10.56,"h":10.59,"l":10.56,"n":40,"o":10.59,"t":"2026-10-06T18:00:00Z","v":15027,"vw":10.570763},{"c":10.5864,"h":10.6,"l":10.57,"n":47,"o":10.57,"t":"2026-10-06T18:15:00Z","v":12211,"vw":10.587471},{"c":10.6259,"h":10.63,"l":10.57,"n":37,"o":10.585,"t":"2026-10-06T18:30:00Z","v":44519,"vw":10.624549},{"c":10.58,"h":10.63,"l":10.573,"n":61,"o":10.625,"t":"2026-10-06T18:45:00Z","v":17096,"vw":10.597772},{"c":10.62,"h":10.62,"l":10.57,"n":47,"o":10.58,"t":"2026-10-06T19:00:00Z","v":25363,"vw":10.606329},{"c":10.5965,"h":10.63,"l":10.58,"n":75,"o":10.6299,"t":"2026-10-06T19:15:00Z","v":12411,"vw":10.599841},{"c":10.535,"h":10.59,"l":10.525,"n":92,"o":10.59,"t":"2026-10-06T19:30:00Z","v":14073,"vw":10.551651},{"c":10.55,"h":10.585,"l":10.525,"n":251,"o":10.53,"t":"2026-10-06T19:45:00Z","v":91483,"vw":10.56443},{"c":10.57,"h":10.578,"l":10.55,"n":10,"o":10.55,"t":"2026-10-06T20:00:00Z","v":3889,"vw":10.559336},{"c":10.57,"h":10.57,"l":10.56,"n":31,"o":10.5685,"t":"2026-10-06T20:15:00Z","v":36821,"vw":10.560132},{"c":10.58,"h":10.6,"l":10.58,"n":15,"o":10.59,"t":"2026-10-06T20:45:00Z","v":1904,"vw":10.588195},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-06T21:15:00Z","v":501,"vw":10.6},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-06T21:30:00Z","v":200,"vw":10.59},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-06T21:45:00Z","v":500,"vw":10.6},{"c":10.609,"h":10.6134,"l":10.59,"n":7,"o":10.59,"t":"2026-10-06T22:15:00Z","v":3000,"vw":10.59968},{"c":10.62,"h":10.62,"l":10.59,"n":3,"o":10.59,"t":"2026-10-06T22:30:00Z","v":4590,"vw":10.613028},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-06T23:15:00Z","v":500,"vw":10.594},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-06T23:45:00Z","v":300,"vw":10.6},{"c":10.66,"h":10.68,"l":10.64,"n":56,"o":10.66,"t":"2026-10-07T08:00:00Z","v":17443,"vw":10.660409},{"c":10.69,"h":10.69,"l":10.69,"n":8,"o":10.69,"t":"2026-10-07T08:15:00Z","v":1850,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-07T08:30:00Z","v":1200,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-07T08:45:00Z","v":180,"vw":10.69},{"c":10.72,"h":10.72,"l":10.71,"n":14,"o":10.71,"t":"2026-10-07T09:00:00Z","v":6405,"vw":10.711707},{"c":10.72,"h":10.73,"l":10.71,"n":9,"o":10.7205,"t":"2026-10-07T09:15:00Z","v":1769,"vw":10.721288},{"c":10.76,"h":10.76,"l":10.74,"n":8,"o":10.74,"t":"2026-10-07T09:30:00Z","v":2240,"vw":10.748206},{"c":10.75,"h":10.76,"l":10.75,"n":8,"o":10.75,"t":"2026-10-07T09:45:00Z","v":1953,"vw":10.751536},{"c":10.74,"h":10.75,"l":10.74,"n":12,"o":10.74,"t":"2026-10-07T10:00:00Z","v":4093,"vw":10.744117},{"c":10.74,"h":10.7491,"l":10.735,"n":8,"o":10.735,"t":"2026-10-07T10:15:00Z","v":882,"vw":10.74236},{"c":10.74,"h":10.74,"l":10.73,"n":3,"o":10.73,"t":"2026-10-07T10:30:00Z","v":500,"vw":10.734},{"c":10.72,"h":10.75,"l":10.72,"n":30,"o":10.75,"t":"2026-10-07T10:45:00Z","v":3914,"vw":10.740256},{"c":10.74,"h":10.7615,"l":10.72,"n":27,"o":10.72,"t":"2026-10-07T11:00:00Z","v":8814,"vw":10.753324},{"c":10.73,"h":10.7415,"l":10.73,"n":11,"o":10.7415,"t":"2026-10-07T11:15:00Z","v":3482,"vw":10.739144},{"c":10.75,"h":10.76,"l":10.73,"n":21,"o":10.74,"t":"2026-10-07T11:30:00Z","v":5305,"vw":10.744483},{"c":10.69,"h":10.75,"l":10.69,"n":22,"o":10.749,"t":"2026-10-07T11:45:00Z","v":14376,"vw":10.703934},{"c":10.72,"h":10.72,"l":10.68,"n":23,"o":10.69,"t":"2026-10-07T12:00:00Z","v":7275,"vw":10.709985},{"c":10.73,"h":10.75,"l":10.71,"n":25,"o":10.73,"t":"2026-10-07T12:15:00Z","v":7457,"vw":10.736196},{"c":10.7181,"h":10.73,"l":10.69,"n":24,"o":10.7215,"t":"2026-10-07T12:30:00Z","v":7407,"vw":10.712219},{"c":10.72,"h":10.73,"l":10.71,"n":19,"o":10.73,"t":"2026-10-07T12:45:00Z","v":11079,"vw":10.719597},{"c":10.7399,"h":10.74,"l":10.72,"n":19,"o":10.72,"t":"2026-10-07T13:00:00Z","v":4416,"vw":10.728851},{"c":10.67,"h":10.75,"l":10.67,"n":169,"o":10.73,"t":"2026-10-07T13:15:00Z","v":39495,"vw":10.718135},{"c":10.695,"h":10.7531,"l":10.47,"n":1321,"o":10.67,"t":"2026-10-07T13:30:00Z","v":446391,"vw":10.636488},{"c":10.7126,"h":10.81,"l":10.67,"n":515,"o":10.71,"t":"2026-10-07T13:45:00Z","v":248186,"vw":10.759259},{"c":10.85,"h":10.88,"l":10.72,"n":341,"o":10.72,"t":"2026-10-07T14:00:00Z","v":160009,"vw":10.834054},{"c":10.87,"h":10.9,"l":10.82,"n":210,"o":10.85,"t":"2026-10-07T14:15:00Z","v":129357,"vw":10.867778},{"c":10.85,"h":10.87,"l":10.78,"n":212,"o":10.87,"t":"2026-10-07T14:30:00Z","v":281650,"vw":10.824637},{"c":10.83,"h":10.87,"l":10.825,"n":106,"o":10.85,"t":"2026-10-07T14:45:00Z","v":64575,"vw":10.851403},{"c":10.84,"h":10.88,"l":10.83,"n":110,"o":10.84,"t":"2026-10-07T15:00:00Z","v":54372,"vw":10.856063},{"c":10.85,"h":10.87,"l":10.83,"n":52,"o":10.87,"t":"2026-10-07T15:15:00Z","v":13530,"vw":10.855847},{"c":10.82,"h":10.8801,"l":10.82,"n":59,"o":10.86,"t":"2026-10-07T15:30:00Z","v":34370,"vw":10.861195},{"c":10.82,"h":10.82,"l":10.7813,"n":61,"o":10.82,"t":"2026-10-07T15:45:00Z","v":16834,"vw":10.802517},{"c":10.845,"h":10.8471,"l":10.82,"n":63,"o":10.82,"t":"2026-10-07T16:00:00Z","v":20392,"vw":10.835565},{"c":10.83,"h":10.85,"l":10.8201,"n":25,"o":10.845,"t":"2026-10-07T16:15:00Z","v":7986,"vw":10.836626},{"c":10.827,"h":10.83,"l":10.82,"n":42,"o":10.82,"t":"2026-10-07T16:30:00Z","v":5737,"vw":10.825874},{"c":10.81,"h":10.84,"l":10.805,"n":43,"o":10.82,"t":"2026-10-07T16:45:00Z","v":7360,"vw":10.818007},{"c":10.8,"h":10.815,"l":10.78,"n":77,"o":10.815,"t":"2026-10-07T17:00:00Z","v":27856,"vw":10.797024},{"c":10.7768,"h":10.7791,"l":10.74,"n":54,"o":10.7791,"t":"2026-10-07T17:15:00Z","v":31024,"vw":10.755185},{"c":10.76,"h":10.79,"l":10.76,"n":56,"o":10.775,"t":"2026-10-07T17:30:00Z","v":19108,"vw":10.773121},{"c":10.76,"h":10.77,"l":10.76,"n":21,"o":10.76,"t":"2026-10-07T17:45:00Z","v":2372,"vw":10.763478},{"c":10.8,"h":10.81,"l":10.765,"n":41,"o":10.77,"t":"2026-10-07T18:00:00Z","v":27511,"vw":10.793359},{"c":10.7999,"h":10.815,"l":10.7939,"n":58,"o":10.81,"t":"2026-10-07T18:15:00Z","v":37458,"vw":10.80603},{"c":10.79,"h":10.8,"l":10.77,"n":27,"o":10.8,"t":"2026-10-07T18:30:00Z","v":5864,"vw":10.777337},{"c":10.755,"h":10.77,"l":10.73,"n":33,"o":10.77,"t":"2026-10-07T18:45:00Z","v":11279,"vw":10.752825},{"c":10.73,"h":10.785,"l":10.72,"n":500,"o":10.752,"t":"2026-10-07T19:00:00Z","v":270579,"vw":10.752663},{"c":10.74,"h":10.74,"l":10.71,"n":41,"o":10.725,"t":"2026-10-07T19:15:00Z","v":10510,"vw":10.722209},{"c":10.76,"h":10.76,"l":10.73,"n":46,"o":10.75,"t":"2026-10-07T19:30:00Z","v":14045,"vw":10.746165},{"c":10.72,"h":10.7782,"l":10.7,"n":203,"o":10.76,"t":"2026-10-07T19:45:00Z","v":65628,"vw":10.725223},{"c":10.7301,"h":10.7301,"l":10.73,"n":12,"o":10.73,"t":"2026-10-07T20:00:00Z","v":2372,"vw":10.730082},{"c":10.7386,"h":10.74,"l":10.7386,"n":2,"o":10.74,"t":"2026-10-07T20:15:00Z","v":2100,"vw":10.7398},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-07T20:45:00Z","v":120,"vw":10.73},{"c":10.7398,"h":10.7398,"l":10.7398,"n":1,"o":10.7398,"t":"2026-10-07T21:15:00Z","v":400,"vw":10.7398},{"c":10.72,"h":10.72,"l":10.7,"n":5,"o":10.71,"t":"2026-10-07T22:00:00Z","v":3000,"vw":10.714056},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-07T22:45:00Z","v":300,"vw":10.73},{"c":10.71,"h":10.71,"l":10.699,"n":11,"o":10.699,"t":"2026-10-07T23:30:00Z","v":20036,"vw":10.70653},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-07T23:45:00Z","v":510,"vw":10.71},{"c":10.85,"h":10.85,"l":10.76,"n":52,"o":10.77,"t":"2026-10-08T08:00:00Z","v":9335,"vw":10.816357},{"c":10.83,"h":10.85,"l":10.83,"n":15,"o":10.85,"t":"2026-10-08T08:15:00Z","v":2905,"vw":10.844483},{"c":10.87,"h":10.87,"l":10.82,"n":21,"o":10.82,"t":"2026-10-08T08:30:00Z","v":3580,"vw":10.846549},{"c":10.89,"h":10.89,"l":10.8602,"n":28,"o":10.88,"t":"2026-10-08T08:45:00Z","v":2546,"vw":10.878496},{"c":10.85,"h":10.88,"l":10.85,"n":15,"o":10.88,"t":"2026-10-08T09:00:00Z","v":4519,"vw":10.864944},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-10-08T09:15:00Z","v":650,"vw":10.87},{"c":10.86,"h":10.86,"l":10.85,"n":16,"o":10.8595,"t":"2026-10-08T09:30:00Z","v":4436,"vw":10.853368},{"c":10.851,"h":10.865,"l":10.851,"n":5,"o":10.865,"t":"2026-10-08T09:45:00Z","v":1142,"vw":10.854479},{"c":10.855,"h":10.855,"l":10.855,"n":4,"o":10.855,"t":"2026-10-08T10:00:00Z","v":635,"vw":10.855},{"c":10.89,"h":10.9,"l":10.87,"n":30,"o":10.87,"t":"2026-10-08T10:15:00Z","v":7705,"vw":10.89064},{"c":10.92,"h":10.94,"l":10.91,"n":30,"o":10.91,"t":"2026-10-08T10:30:00Z","v":8464,"vw":10.931278},{"c":10.92,"h":10.94,"l":10.91,"n":23,"o":10.93,"t":"2026-10-08T10:45:00Z","v":23744,"vw":10.912367},{"c":10.97,"h":10.97,"l":10.9215,"n":27,"o":10.9215,"t":"2026-10-08T11:00:00Z","v":7046,"vw":10.951007},{"c":10.95,"h":10.9615,"l":10.94,"n":31,"o":10.9615,"t":"2026-10-08T11:15:00Z","v":7699,"vw":10.948683},{"c":10.91,"h":10.96,"l":10.91,"n":15,"o":10.96,"t":"2026-10-08T11:30:00Z","v":4082,"vw":10.938527},{"c":10.9494,"h":10.9494,"l":10.9299,"n":3,"o":10.9299,"t":"2026-10-08T11:45:00Z","v":22560,"vw":10.947233},{"c":10.91,"h":10.948,"l":10.89,"n":48,"o":10.948,"t":"2026-10-08T12:00:00Z","v":19568,"vw":10.912718},{"c":10.93,"h":10.93,"l":10.92,"n":5,"o":10.92,"t":"2026-10-08T12:15:00Z","v":2300,"vw":10.92913},{"c":10.95,"h":10.95,"l":10.93,"n":42,"o":10.93,"t":"2026-10-08T12:30:00Z","v":12405,"vw":10.941239},{"c":10.95,"h":10.9581,"l":10.9402,"n":11,"o":10.95,"t":"2026-10-08T12:45:00Z","v":12872,"vw":10.942979},{"c":10.91,"h":10.96,"l":10.91,"n":32,"o":10.96,"t":"2026-10-08T13:00:00Z","v":12245,"vw":10.931707},{"c":10.925,"h":10.93,"l":10.87,"n":93,"o":10.9001,"t":"2026-10-08T13:15:00Z","v":20898,"vw":10.90185},{"c":10.9,"h":11.01,"l":10.83,"n":679,"o":10.93,"t":"2026-10-08T13:30:00Z","v":206758,"vw":10.895588},{"c":11.045,"h":11.0598,"l":10.89,"n":367,"o":10.8922,"t":"2026-10-08T13:45:00Z","v":188434,"vw":10.957872},{"c":11.03,"h":11.07,"l":10.9821,"n":178,"o":11.05,"t":"2026-10-08T14:00:00Z","v":54957,"vw":11.030304},{"c":11,"h":11.0468,"l":10.99,"n":105,"o":11.015,"t":"2026-10-08T14:15:00Z","v":42515,"vw":11.022785},{"c":10.98,"h":11.01,"l":10.94,"n":99,"o":11.01,"t":"2026-10-08T14:30:00Z","v":48430,"vw":10.971362},{"c":10.99,"h":11.03,"l":10.98,"n":130,"o":10.99,"t":"2026-10-08T14:45:00Z","v":49053,"vw":10.9979},{"c":10.9736,"h":11.02,"l":10.9736,"n":36,"o":11,"t":"2026-10-08T15:00:00Z","v":10767,"vw":10.996275},{"c":11.025,"h":11.04,"l":10.98,"n":60,"o":10.99,"t":"2026-10-08T15:15:00Z","v":16433,"vw":11.013707},{"c":11.05,"h":11.0618,"l":11.0274,"n":50,"o":11.03,"t":"2026-10-08T15:30:00Z","v":14706,"vw":11.050253},{"c":11.05,"h":11.055,"l":11.02,"n":34,"o":11.04,"t":"2026-10-08T15:45:00Z","v":9751,"vw":11.033292},{"c":11.04,"h":11.06,"l":11.02,"n":39,"o":11.055,"t":"2026-10-08T16:00:00Z","v":7117,"vw":11.047245},{"c":10.98,"h":11.055,"l":10.96,"n":409,"o":11.05,"t":"2026-10-08T16:15:00Z","v":121544,"vw":11.018691},{"c":10.995,"h":11.03,"l":10.98,"n":70,"o":10.99,"t":"2026-10-08T16:30:00Z","v":19273,"vw":10.994677},{"c":11.09,"h":11.1,"l":10.99,"n":178,"o":10.995,"t":"2026-10-08T16:45:00Z","v":50342,"vw":11.057321},{"c":11.09,"h":11.16,"l":11.09,"n":137,"o":11.1,"t":"2026-10-08T17:00:00Z","v":27692,"vw":11.119055},{"c":11.21,"h":11.27,"l":11.095,"n":212,"o":11.1,"t":"2026-10-08T17:15:00Z","v":61910,"vw":11.181461},{"c":11.13,"h":11.218,"l":11.12,"n":93,"o":11.21,"t":"2026-10-08T17:30:00Z","v":37894,"vw":11.169218},{"c":11.115,"h":11.16,"l":11.115,"n":54,"o":11.12,"t":"2026-10-08T17:45:00Z","v":22043,"vw":11.128533},{"c":11.095,"h":11.1499,"l":11.0899,"n":172,"o":11.1201,"t":"2026-10-08T18:00:00Z","v":135977,"vw":11.117314},{"c":11.07,"h":11.09,"l":11.04,"n":79,"o":11.09,"t":"2026-10-08T18:15:00Z","v":30661,"vw":11.065555},{"c":11.04,"h":11.0739,"l":11.025,"n":63,"o":11.0739,"t":"2026-10-08T18:30:00Z","v":20239,"vw":11.04913},{"c":11.075,"h":11.08,"l":11.035,"n":28,"o":11.035,"t":"2026-10-08T18:45:00Z","v":7195,"vw":11.058006},{"c":11.03,"h":11.07,"l":11.03,"n":44,"o":11.07,"t":"2026-10-08T19:00:00Z","v":11570,"vw":11.052446},{"c":10.99,"h":11.0599,"l":10.985,"n":83,"o":11.05,"t":"2026-10-08T19:15:00Z","v":38016,"vw":11.03343},{"c":10.97,"h":11.01,"l":10.965,"n":58,"o":10.99,"t":"2026-10-08T19:30:00Z","v":14659,"vw":10.994236},{"c":10.875,"h":10.98,"l":10.86,"n":425,"o":10.965,"t":"2026-10-08T19:45:00Z","v":167161,"vw":10.901822},{"c":10.881,"h":10.9,"l":10.87,"n":16,"o":10.87,"t":"2026-10-08T20:00:00Z","v":6897,"vw":10.895899},{"c":10.881,"h":10.881,"l":10.881,"n":2,"o":10.881,"t":"2026-10-08T20:15:00Z","v":2000,"vw":10.881},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-08T21:00:00Z","v":102,"vw":10.88},{"c":10.9018,"h":10.9018,"l":10.9018,"n":1,"o":10.9018,"t":"2026-10-08T21:15:00Z","v":100,"vw":10.9018},{"c":10.8716,"h":10.8716,"l":10.8716,"n":1,"o":10.8716,"t":"2026-10-08T22:15:00Z","v":715,"vw":10.8716},{"c":10.86,"h":10.87,"l":10.85,"n":3,"o":10.87,"t":"2026-10-08T22:30:00Z","v":1450,"vw":10.865862},{"c":10.8796,"h":10.8796,"l":10.87,"n":3,"o":10.87,"t":"2026-10-08T22:45:00Z","v":500,"vw":10.87192},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-08T23:15:00Z","v":100,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-08T23:30:00Z","v":500,"vw":10.89},{"c":10.88,"h":10.886,"l":10.88,"n":5,"o":10.88,"t":"2026-10-08T23:45:00Z","v":1400,"vw":10.882143},{"c":10.6,"h":10.74,"l":10.6,"n":71,"o":10.71,"t":"2026-10-09T08:00:00Z","v":7584,"vw":10.650999},{"c":10.61,"h":10.61,"l":10.595,"n":4,"o":10.6,"t":"2026-10-09T08:15:00Z","v":1773,"vw":10.601974},{"c":10.59,"h":10.6106,"l":10.59,"n":10,"o":10.6106,"t":"2026-10-09T08:30:00Z","v":1650,"vw":10.591974},{"c":10.6,"h":10.6,"l":10.59,"n":6,"o":10.59,"t":"2026-10-09T08:45:00Z","v":1131,"vw":10.595375},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-09T09:00:00Z","v":651,"vw":10.63},{"c":10.62,"h":10.63,"l":10.62,"n":7,"o":10.63,"t":"2026-10-09T09:15:00Z","v":2250,"vw":10.624454},{"c":10.63,"h":10.64,"l":10.63,"n":4,"o":10.63,"t":"2026-10-09T09:30:00Z","v":1570,"vw":10.631274},{"c":10.64,"h":10.64,"l":10.64,"n":4,"o":10.64,"t":"2026-10-09T09:45:00Z","v":1253,"vw":10.64},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-09T10:00:00Z","v":600,"vw":10.63},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-09T10:30:00Z","v":970,"vw":10.65},{"c":10.65,"h":10.66,"l":10.65,"n":3,"o":10.66,"t":"2026-10-09T10:45:00Z","v":1000,"vw":10.651},{"c":10.65,"h":10.67,"l":10.64,"n":38,"o":10.65,"t":"2026-10-09T11:00:00Z","v":8831,"vw":10.645821},{"c":10.61,"h":10.66,"l":10.61,"n":17,"o":10.66,"t":"2026-10-09T11:15:00Z","v":2965,"vw":10.631836},{"c":10.55,"h":10.6,"l":10.55,"n":38,"o":10.6,"t":"2026-10-09T11:30:00Z","v":3761,"vw":10.574208},{"c":10.5585,"h":10.5585,"l":10.53,"n":10,"o":10.55,"t":"2026-10-09T11:45:00Z","v":2446,"vw":10.538471},{"c":10.599,"h":10.6,"l":10.58,"n":10,"o":10.59,"t":"2026-10-09T12:00:00Z","v":4900,"vw":10.589592},{"c":10.6,"h":10.6,"l":10.59,"n":6,"o":10.595,"t":"2026-10-09T12:15:00Z","v":1438,"vw":10.596739},{"c":10.6,"h":10.6,"l":10.585,"n":7,"o":10.59,"t":"2026-10-09T12:30:00Z","v":2654,"vw":10.598937},{"c":10.54,"h":10.61,"l":10.54,"n":39,"o":10.61,"t":"2026-10-09T12:45:00Z","v":12316,"vw":10.584911},{"c":10.509,"h":10.54,"l":10.47,"n":51,"o":10.53,"t":"2026-10-09T13:00:00Z","v":7813,"vw":10.509737},{"c":10.46,"h":10.54,"l":10.46,"n":201,"o":10.5008,"t":"2026-10-09T13:15:00Z","v":111121,"vw":10.486178},{"c":10.21,"h":10.51,"l":10.18,"n":2110,"o":10.48,"t":"2026-10-09T13:30:00Z","v":480760,"vw":10.312413},{"c":10.29,"h":10.32,"l":10.09,"n":812,"o":10.2,"t":"2026-10-09T13:45:00Z","v":229159,"vw":10.207624},{"c":10.325,"h":10.37,"l":10.22,"n":559,"o":10.29,"t":"2026-10-09T14:00:00Z","v":191618,"vw":10.296271},{"c":10.185,"h":10.32,"l":10.1595,"n":287,"o":10.32,"t":"2026-10-09T14:15:00Z","v":83060,"vw":10.232311},{"c":10.23,"h":10.245,"l":10.169,"n":211,"o":10.169,"t":"2026-10-09T14:30:00Z","v":65020,"vw":10.20157},{"c":10.18,"h":10.24,"l":10.1264,"n":250,"o":10.23,"t":"2026-10-09T14:45:00Z","v":88758,"vw":10.156135},{"c":10.33,"h":10.34,"l":10.175,"n":345,"o":10.19,"t":"2026-10-09T15:00:00Z","v":280089,"vw":10.263843},{"c":10.52,"h":10.525,"l":10.31,"n":357,"o":10.33,"t":"2026-10-09T15:15:00Z","v":179955,"vw":10.393203},{"c":10.43,"h":10.605,"l":10.41,"n":345,"o":10.53,"t":"2026-10-09T15:30:00Z","v":157744,"vw":10.536487},{"c":10.38,"h":10.48,"l":10.38,"n":178,"o":10.45,"t":"2026-10-09T15:45:00Z","v":43806,"vw":10.432583},{"c":10.36,"h":10.43,"l":10.3301,"n":133,"o":10.39,"t":"2026-10-09T16:00:00Z","v":84218,"vw":10.382557},{"c":10.43,"h":10.43,"l":10.35,"n":106,"o":10.36,"t":"2026-10-09T16:15:00Z","v":65162,"vw":10.390364},{"c":10.39,"h":10.4489,"l":10.375,"n":118,"o":10.44,"t":"2026-10-09T16:30:00Z","v":23665,"vw":10.410531},{"c":10.409,"h":10.409,"l":10.355,"n":74,"o":10.39,"t":"2026-10-09T16:45:00Z","v":69684,"vw":10.380584},{"c":10.42,"h":10.43,"l":10.38,"n":65,"o":10.4,"t":"2026-10-09T17:00:00Z","v":22813,"vw":10.397127},{"c":10.45,"h":10.46,"l":10.3951,"n":152,"o":10.42,"t":"2026-10-09T17:15:00Z","v":74219,"vw":10.443229},{"c":10.42,"h":10.45,"l":10.4135,"n":52,"o":10.45,"t":"2026-10-09T17:30:00Z","v":50913,"vw":10.427015},{"c":10.39,"h":10.44,"l":10.38,"n":63,"o":10.41,"t":"2026-10-09T17:45:00Z","v":28012,"vw":10.406556},{"c":10.42,"h":10.43,"l":10.39,"n":59,"o":10.3989,"t":"2026-10-09T18:00:00Z","v":32011,"vw":10.408618},{"c":10.39,"h":10.415,"l":10.37,"n":60,"o":10.41,"t":"2026-10-09T18:15:00Z","v":32626,"vw":10.38818},{"c":10.36,"h":10.39,"l":10.3302,"n":202,"o":10.39,"t":"2026-10-09T18:30:00Z","v":69921,"vw":10.367356},{"c":10.36,"h":10.365,"l":10.3101,"n":123,"o":10.355,"t":"2026-10-09T18:45:00Z","v":54192,"vw":10.341634},{"c":10.375,"h":10.385,"l":10.355,"n":69,"o":10.37,"t":"2026-10-09T19:00:00Z","v":23491,"vw":10.365383},{"c":10.36,"h":10.39,"l":10.35,"n":90,"o":10.38,"t":"2026-10-09T19:15:00Z","v":42789,"vw":10.365694},{"c":10.415,"h":10.43,"l":10.36,"n":118,"o":10.36,"t":"2026-10-09T19:30:00Z","v":55315,"vw":10.390504},{"c":10.4301,"h":10.4301,"l":10.35,"n":317,"o":10.4002,"t":"2026-10-09T19:45:00Z","v":139891,"vw":10.393054},{"c":10.45,"h":10.45,"l":10.43,"n":24,"o":10.44,"t":"2026-10-09T20:00:00Z","v":3661,"vw":10.438999},{"c":10.441,"h":10.45,"l":10.441,"n":8,"o":10.45,"t":"2026-10-09T20:15:00Z","v":12250,"vw":10.442286},{"c":10.44,"h":10.45,"l":10.44,"n":15,"o":10.45,"t":"2026-10-09T20:30:00Z","v":10690,"vw":10.440094},{"c":10.45,"h":10.45,"l":10.44,"n":6,"o":10.441,"t":"2026-10-09T20:45:00Z","v":1580,"vw":10.441487},{"c":10.409,"h":10.409,"l":10.409,"n":1,"o":10.409,"t":"2026-10-09T21:00:00Z","v":410,"vw":10.409},{"c":10.449,"h":10.449,"l":10.449,"n":1,"o":10.449,"t":"2026-10-09T21:15:00Z","v":100,"vw":10.449},{"c":10.4301,"h":10.4301,"l":10.4301,"n":1,"o":10.4301,"t":"2026-10-09T21:30:00Z","v":850,"vw":10.4301},{"c":10.4302,"h":10.44,"l":10.4302,"n":2,"o":10.44,"t":"2026-10-09T22:00:00Z","v":1100,"vw":10.439109},{"c":10.45,"h":10.45,"l":10.4305,"n":6,"o":10.4469,"t":"2026-10-09T22:15:00Z","v":1900,"vw":10.4417},{"c":10.4301,"h":10.4303,"l":10.4301,"n":2,"o":10.4303,"t":"2026-10-09T22:30:00Z","v":5190,"vw":10.430285},{"c":10.434,"h":10.434,"l":10.43,"n":4,"o":10.43,"t":"2026-10-09T23:45:00Z","v":1165,"vw":10.431754},{"c":10.36,"h":10.42,"l":10.36,"n":35,"o":10.41,"t":"2026-10-12T08:00:00Z","v":6232,"vw":10.381437},{"c":10.42,"h":10.42,"l":10.4,"n":4,"o":10.4,"t":"2026-10-12T08:30:00Z","v":1225,"vw":10.415652},{"c":10.46,"h":10.46,"l":10.43,"n":24,"o":10.43,"t":"2026-10-12T08:45:00Z","v":2899,"vw":10.451703},{"c":10.5,"h":10.52,"l":10.45,"n":65,"o":10.46,"t":"2026-10-12T09:00:00Z","v":5624,"vw":10.483368},{"c":10.46,"h":10.49,"l":10.46,"n":23,"o":10.49,"t":"2026-10-12T09:15:00Z","v":4626,"vw":10.468664},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-12T09:30:00Z","v":250,"vw":10.45},{"c":10.4499,"h":10.4499,"l":10.4495,"n":2,"o":10.4495,"t":"2026-10-12T09:45:00Z","v":3800,"vw":10.449868},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-12T10:00:00Z","v":200,"vw":10.46},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-12T10:15:00Z","v":200,"vw":10.47},{"c":10.441,"h":10.48,"l":10.441,"n":4,"o":10.48,"t":"2026-10-12T10:30:00Z","v":668,"vw":10.457018},{"c":10.42,"h":10.43,"l":10.42,"n":7,"o":10.43,"t":"2026-10-12T10:45:00Z","v":633,"vw":10.426667},{"c":10.46,"h":10.46,"l":10.44,"n":8,"o":10.44,"t":"2026-10-12T11:00:00Z","v":1425,"vw":10.446491},{"c":10.43,"h":10.465,"l":10.43,"n":31,"o":10.465,"t":"2026-10-12T11:15:00Z","v":4964,"vw":10.451776},{"c":10.42,"h":10.42,"l":10.42,"n":6,"o":10.42,"t":"2026-10-12T11:30:00Z","v":500,"vw":10.42},{"c":10.42,"h":10.42,"l":10.412,"n":15,"o":10.42,"t":"2026-10-12T11:45:00Z","v":2986,"vw":10.417037},{"c":10.41,"h":10.44,"l":10.41,"n":34,"o":10.4208,"t":"2026-10-12T12:00:00Z","v":6276,"vw":10.428374},{"c":10.44,"h":10.44,"l":10.42,"n":20,"o":10.42,"t":"2026-10-12T12:15:00Z","v":4395,"vw":10.424535},{"c":10.44,"h":10.48,"l":10.44,"n":9,"o":10.45,"t":"2026-10-12T12:30:00Z","v":1744,"vw":10.452294},{"c":10.43,"h":10.455,"l":10.4201,"n":18,"o":10.455,"t":"2026-10-12T12:45:00Z","v":2557,"vw":10.438795},{"c":10.44,"h":10.44,"l":10.43,"n":8,"o":10.43,"t":"2026-10-12T13:00:00Z","v":1406,"vw":10.433363},{"c":10.45,"h":10.63,"l":10.4,"n":352,"o":10.45,"t":"2026-10-12T13:15:00Z","v":54807,"vw":10.48728},{"c":10.54,"h":10.66,"l":10.44,"n":822,"o":10.47,"t":"2026-10-12T13:30:00Z","v":321702,"vw":10.548662},{"c":10.575,"h":10.575,"l":10.46,"n":545,"o":10.5421,"t":"2026-10-12T13:45:00Z","v":320416,"vw":10.524739},{"c":10.61,"h":10.63,"l":10.57,"n":143,"o":10.5714,"t":"2026-10-12T14:00:00Z","v":82827,"vw":10.607282},{"c":10.54,"h":10.605,"l":10.54,"n":113,"o":10.6,"t":"2026-10-12T14:15:00Z","v":34912,"vw":10.569065},{"c":10.59,"h":10.61,"l":10.5217,"n":68,"o":10.5217,"t":"2026-10-12T14:30:00Z","v":52647,"vw":10.572365},{"c":10.6,"h":10.6281,"l":10.58,"n":42,"o":10.59,"t":"2026-10-12T14:45:00Z","v":10195,"vw":10.601873},{"c":10.59,"h":10.6,"l":10.56,"n":36,"o":10.59,"t":"2026-10-12T15:00:00Z","v":12240,"vw":10.592896},{"c":10.655,"h":10.68,"l":10.6,"n":81,"o":10.608,"t":"2026-10-12T15:15:00Z","v":43876,"vw":10.644121},{"c":10.614,"h":10.665,"l":10.61,"n":18,"o":10.66,"t":"2026-10-12T15:30:00Z","v":6641,"vw":10.648429},{"c":10.58,"h":10.62,"l":10.57,"n":38,"o":10.615,"t":"2026-10-12T15:45:00Z","v":28249,"vw":10.60059},{"c":10.6234,"h":10.6234,"l":10.59,"n":35,"o":10.595,"t":"2026-10-12T16:00:00Z","v":2660,"vw":10.601998},{"c":10.625,"h":10.65,"l":10.625,"n":66,"o":10.65,"t":"2026-10-12T16:15:00Z","v":26162,"vw":10.636525},{"c":10.6301,"h":10.645,"l":10.615,"n":56,"o":10.6301,"t":"2026-10-12T16:30:00Z","v":99985,"vw":10.628833},{"c":10.64,"h":10.6697,"l":10.625,"n":35,"o":10.6299,"t":"2026-10-12T16:45:00Z","v":34995,"vw":10.637146},{"c":10.63,"h":10.6586,"l":10.62,"n":31,"o":10.65,"t":"2026-10-12T17:00:00Z","v":6610,"vw":10.639763},{"c":10.635,"h":10.64,"l":10.625,"n":17,"o":10.635,"t":"2026-10-12T17:15:00Z","v":3031,"vw":10.6302},{"c":10.63,"h":10.635,"l":10.6,"n":25,"o":10.635,"t":"2026-10-12T17:30:00Z","v":21030,"vw":10.614118},{"c":10.62,"h":10.62,"l":10.6135,"n":22,"o":10.62,"t":"2026-10-12T17:45:00Z","v":20689,"vw":10.614608},{"c":10.62,"h":10.635,"l":10.62,"n":29,"o":10.62,"t":"2026-10-12T18:00:00Z","v":26928,"vw":10.629379},{"c":10.62,"h":10.65,"l":10.62,"n":23,"o":10.63,"t":"2026-10-12T18:15:00Z","v":7978,"vw":10.62174},{"c":10.64,"h":10.65,"l":10.64,"n":9,"o":10.64,"t":"2026-10-12T18:30:00Z","v":2101,"vw":10.640952},{"c":10.675,"h":10.68,"l":10.64,"n":62,"o":10.64,"t":"2026-10-12T18:45:00Z","v":59994,"vw":10.675754},{"c":10.67,"h":10.69,"l":10.66,"n":102,"o":10.68,"t":"2026-10-12T19:00:00Z","v":22821,"vw":10.678137},{"c":10.68,"h":10.68,"l":10.65,"n":122,"o":10.67,"t":"2026-10-12T19:15:00Z","v":37697,"vw":10.661031},{"c":10.6914,"h":10.71,"l":10.67,"n":121,"o":10.685,"t":"2026-10-12T19:30:00Z","v":57021,"vw":10.690324},{"c":10.6847,"h":10.72,"l":10.65,"n":480,"o":10.7,"t":"2026-10-12T19:45:00Z","v":298588,"vw":10.688195},{"c":10.6905,"h":10.7,"l":10.685,"n":15,"o":10.685,"t":"2026-10-12T20:00:00Z","v":2646,"vw":10.691717},{"c":10.701,"h":10.701,"l":10.695,"n":9,"o":10.7,"t":"2026-10-12T20:15:00Z","v":2561,"vw":10.699687},{"c":10.7001,"h":10.7001,"l":10.7001,"n":1,"o":10.7001,"t":"2026-10-12T20:30:00Z","v":300,"vw":10.7001},{"c":10.7069,"h":10.7069,"l":10.7069,"n":1,"o":10.7069,"t":"2026-10-12T20:45:00Z","v":100,"vw":10.7069},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-12T21:00:00Z","v":300,"vw":10.69},{"c":10.692,"h":10.692,"l":10.692,"n":1,"o":10.692,"t":"2026-10-12T22:15:00Z","v":100,"vw":10.692},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-12T22:30:00Z","v":530,"vw":10.7},{"c":10.7198,"h":10.7198,"l":10.705,"n":5,"o":10.705,"t":"2026-10-12T22:45:00Z","v":2400,"vw":10.718417},{"c":10.75,"h":10.75,"l":10.72,"n":3,"o":10.72,"t":"2026-10-12T23:00:00Z","v":2620,"vw":10.743702},{"c":10.7573,"h":10.7573,"l":10.7573,"n":1,"o":10.7573,"t":"2026-10-12T23:15:00Z","v":800,"vw":10.7573},{"c":10.76,"h":10.76,"l":10.75,"n":5,"o":10.755,"t":"2026-10-12T23:30:00Z","v":2111,"vw":10.754737},{"c":10.7783,"h":10.7783,"l":10.751,"n":9,"o":10.76,"t":"2026-10-12T23:45:00Z","v":2546,"vw":10.76757},{"c":10.91,"h":10.91,"l":10.84,"n":31,"o":10.86,"t":"2026-10-13T08:00:00Z","v":9161,"vw":10.869759},{"c":10.845,"h":10.88,"l":10.845,"n":3,"o":10.88,"t":"2026-10-13T08:15:00Z","v":350,"vw":10.868333},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-13T08:30:00Z","v":200,"vw":10.83},{"c":10.84,"h":10.84,"l":10.8357,"n":6,"o":10.8357,"t":"2026-10-13T08:45:00Z","v":1400,"vw":10.83914},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-13T09:00:00Z","v":250,"vw":10.86},{"c":10.91,"h":10.93,"l":10.9,"n":15,"o":10.9,"t":"2026-10-13T09:15:00Z","v":2431,"vw":10.914291},{"c":10.92,"h":10.92,"l":10.91,"n":5,"o":10.91,"t":"2026-10-13T09:30:00Z","v":575,"vw":10.914},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-13T09:45:00Z","v":250,"vw":10.92},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-13T10:00:00Z","v":100,"vw":10.93},{"c":10.87,"h":10.92,"l":10.87,"n":29,"o":10.92,"t":"2026-10-13T10:15:00Z","v":5569,"vw":10.888911},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-13T10:45:00Z","v":200,"vw":10.87},{"c":10.88,"h":10.9,"l":10.87,"n":24,"o":10.87,"t":"2026-10-13T11:00:00Z","v":5575,"vw":10.882549},{"c":10.875,"h":10.91,"l":10.875,"n":32,"o":10.89,"t":"2026-10-13T11:15:00Z","v":6363,"vw":10.892268},{"c":10.88,"h":10.88,"l":10.87,"n":19,"o":10.87,"t":"2026-10-13T11:30:00Z","v":3686,"vw":10.870833},{"c":10.87,"h":10.87,"l":10.87,"n":7,"o":10.87,"t":"2026-10-13T11:45:00Z","v":7142,"vw":10.87},{"c":10.89,"h":10.89,"l":10.88,"n":6,"o":10.89,"t":"2026-10-13T12:00:00Z","v":972,"vw":10.886831},{"c":10.8692,"h":10.87,"l":10.78,"n":215,"o":10.87,"t":"2026-10-13T12:15:00Z","v":47511,"vw":10.819327},{"c":10.9005,"h":10.91,"l":10.89,"n":16,"o":10.89,"t":"2026-10-13T12:30:00Z","v":4143,"vw":10.895144},{"c":10.9,"h":10.91,"l":10.9,"n":7,"o":10.91,"t":"2026-10-13T12:45:00Z","v":883,"vw":10.908},{"c":10.96,"h":10.96,"l":10.91,"n":5,"o":10.91,"t":"2026-10-13T13:00:00Z","v":550,"vw":10.938632},{"c":11.01,"h":11.02,"l":10.95,"n":54,"o":10.96,"t":"2026-10-13T13:15:00Z","v":20850,"vw":10.967493},{"c":10.89,"h":11.0596,"l":10.87,"n":535,"o":11.03,"t":"2026-10-13T13:30:00Z","v":146314,"vw":10.987119},{"c":10.92,"h":10.9599,"l":10.845,"n":219,"o":10.88,"t":"2026-10-13T13:45:00Z","v":38129,"vw":10.904035},{"c":10.9319,"h":10.96,"l":10.885,"n":114,"o":10.93,"t":"2026-10-13T14:00:00Z","v":23566,"vw":10.922826},{"c":10.9,"h":10.925,"l":10.89,"n":49,"o":10.925,"t":"2026-10-13T14:15:00Z","v":17146,"vw":10.906277},{"c":10.84,"h":10.91,"l":10.84,"n":96,"o":10.89,"t":"2026-10-13T14:30:00Z","v":82852,"vw":10.883151},{"c":10.8499,"h":10.8501,"l":10.825,"n":60,"o":10.83,"t":"2026-10-13T14:45:00Z","v":24453,"vw":10.840452},{"c":10.79,"h":10.855,"l":10.79,"n":136,"o":10.845,"t":"2026-10-13T15:00:00Z","v":101294,"vw":10.820753},{"c":10.77,"h":10.8199,"l":10.76,"n":62,"o":10.8199,"t":"2026-10-13T15:15:00Z","v":77213,"vw":10.786873},{"c":10.8,"h":10.8,"l":10.75,"n":95,"o":10.76,"t":"2026-10-13T15:30:00Z","v":32415,"vw":10.761643},{"c":10.805,"h":10.81,"l":10.762,"n":78,"o":10.79,"t":"2026-10-13T15:45:00Z","v":56846,"vw":10.781007},{"c":10.82,"h":10.82,"l":10.7901,"n":28,"o":10.81,"t":"2026-10-13T16:00:00Z","v":8232,"vw":10.802508},{"c":10.8,"h":10.82,"l":10.79,"n":23,"o":10.82,"t":"2026-10-13T16:15:00Z","v":10535,"vw":10.798413},{"c":10.79,"h":10.81,"l":10.79,"n":30,"o":10.79,"t":"2026-10-13T16:30:00Z","v":5747,"vw":10.796273},{"c":10.81,"h":10.81,"l":10.7836,"n":17,"o":10.7908,"t":"2026-10-13T16:45:00Z","v":11351,"vw":10.787381},{"c":10.8663,"h":10.885,"l":10.835,"n":47,"o":10.84,"t":"2026-10-13T17:00:00Z","v":11256,"vw":10.856715},{"c":10.855,"h":10.8764,"l":10.84,"n":36,"o":10.87,"t":"2026-10-13T17:15:00Z","v":25674,"vw":10.863529},{"c":10.87,"h":10.87,"l":10.8302,"n":22,"o":10.8588,"t":"2026-10-13T17:30:00Z","v":40399,"vw":10.840984},{"c":10.87,"h":10.8901,"l":10.86,"n":47,"o":10.865,"t":"2026-10-13T17:45:00Z","v":19003,"vw":10.873344},{"c":10.895,"h":10.895,"l":10.842,"n":121,"o":10.88,"t":"2026-10-13T18:00:00Z","v":40075,"vw":10.865659},{"c":10.9327,"h":10.9427,"l":10.905,"n":32,"o":10.905,"t":"2026-10-13T18:15:00Z","v":5426,"vw":10.924349},{"c":10.935,"h":10.94,"l":10.93,"n":22,"o":10.9302,"t":"2026-10-13T18:30:00Z","v":14082,"vw":10.93159},{"c":10.92,"h":10.9866,"l":10.91,"n":110,"o":10.935,"t":"2026-10-13T18:45:00Z","v":22171,"vw":10.954158},{"c":10.915,"h":10.94,"l":10.915,"n":26,"o":10.93,"t":"2026-10-13T19:00:00Z","v":11467,"vw":10.925546},{"c":10.88,"h":10.91,"l":10.88,"n":104,"o":10.91,"t":"2026-10-13T19:15:00Z","v":73224,"vw":10.896546},{"c":10.825,"h":10.875,"l":10.815,"n":118,"o":10.875,"t":"2026-10-13T19:30:00Z","v":33486,"vw":10.833618},{"c":10.85,"h":10.85,"l":10.75,"n":176,"o":10.83,"t":"2026-10-13T19:45:00Z","v":64593,"vw":10.80768},{"c":10.8885,"h":10.89,"l":10.83,"n":28,"o":10.83,"t":"2026-10-13T20:00:00Z","v":14511,"vw":10.874214},{"c":10.89,"h":10.901,"l":10.89,"n":7,"o":10.901,"t":"2026-10-13T20:15:00Z","v":2897,"vw":10.898833},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-13T20:30:00Z","v":480,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-13T20:45:00Z","v":304,"vw":10.89},{"c":10.88,"h":10.88,"l":10.86,"n":2,"o":10.86,"t":"2026-10-13T21:15:00Z","v":206,"vw":10.869709},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-13T21:30:00Z","v":817,"vw":10.87},{"c":10.861,"h":10.8646,"l":10.861,"n":2,"o":10.8646,"t":"2026-10-13T22:15:00Z","v":500,"vw":10.86172},{"c":10.85,"h":10.8529,"l":10.85,"n":2,"o":10.8529,"t":"2026-10-13T22:30:00Z","v":900,"vw":10.850322},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-13T23:00:00Z","v":2097,"vw":10.85},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-13T23:30:00Z","v":600,"vw":10.87},{"c":10.82,"h":10.85,"l":10.77,"n":33,"o":10.79,"t":"2026-10-14T08:00:00Z","v":4710,"vw":10.80814},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-14T08:30:00Z","v":1414,"vw":10.84},{"c":10.85,"h":10.85,"l":10.84,"n":2,"o":10.84,"t":"2026-10-14T08:45:00Z","v":300,"vw":10.843333},{"c":10.84,"h":10.86,"l":10.84,"n":6,"o":10.86,"t":"2026-10-14T09:00:00Z","v":1131,"vw":10.845305},{"c":10.88,"h":10.88,"l":10.84,"n":6,"o":10.84,"t":"2026-10-14T09:15:00Z","v":1100,"vw":10.854545},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-10-14T09:30:00Z","v":1000,"vw":10.87},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-14T09:45:00Z","v":1950,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-14T10:00:00Z","v":300,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-14T10:15:00Z","v":150,"vw":10.84},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-14T10:30:00Z","v":600,"vw":10.85},{"c":10.855,"h":10.855,"l":10.85,"n":3,"o":10.85,"t":"2026-10-14T10:45:00Z","v":1200,"vw":10.8525},{"c":10.89,"h":10.9,"l":10.87,"n":14,"o":10.87,"t":"2026-10-14T11:00:00Z","v":5168,"vw":10.892938},{"c":10.89,"h":10.89,"l":10.88,"n":7,"o":10.885,"t":"2026-10-14T11:30:00Z","v":1802,"vw":10.885283},{"c":10.88,"h":10.89,"l":10.88,"n":4,"o":10.89,"t":"2026-10-14T11:45:00Z","v":1300,"vw":10.883846},{"c":10.87,"h":10.88,"l":10.87,"n":10,"o":10.88,"t":"2026-10-14T12:00:00Z","v":2700,"vw":10.877407},{"c":10.86,"h":10.865,"l":10.84,"n":11,"o":10.85,"t":"2026-10-14T12:15:00Z","v":5328,"vw":10.855615},{"c":11.05,"h":11.0515,"l":10.82,"n":75,"o":10.82,"t":"2026-10-14T12:30:00Z","v":13440,"vw":10.947127},{"c":11.03,"h":11.0385,"l":10.99,"n":19,"o":11.035,"t":"2026-10-14T12:45:00Z","v":5732,"vw":11.020646},{"c":11.01,"h":11.0315,"l":11.01,"n":20,"o":11.0315,"t":"2026-10-14T13:00:00Z","v":4548,"vw":11.019533},{"c":11.08,"h":11.0887,"l":11.01,"n":90,"o":11.02,"t":"2026-10-14T13:15:00Z","v":40923,"vw":11.026556},{"c":11.3,"h":11.31,"l":11.09,"n":643,"o":11.09,"t":"2026-10-14T13:30:00Z","v":229028,"vw":11.2332},{"c":11.43,"h":11.46,"l":11.22,"n":570,"o":11.28,"t":"2026-10-14T13:45:00Z","v":202439,"vw":11.330889},{"c":11.32,"h":11.46,"l":11.315,"n":259,"o":11.46,"t":"2026-10-14T14:00:00Z","v":146227,"vw":11.37874},{"c":11.28,"h":11.355,"l":11.28,"n":145,"o":11.33,"t":"2026-10-14T14:15:00Z","v":62840,"vw":11.31531},{"c":11.26,"h":11.31,"l":11.23,"n":305,"o":11.285,"t":"2026-10-14T14:30:00Z","v":132218,"vw":11.262004},{"c":11.23,"h":11.27,"l":11.1801,"n":151,"o":11.26,"t":"2026-10-14T14:45:00Z","v":103813,"vw":11.219042},{"c":11.3,"h":11.3265,"l":11.2265,"n":135,"o":11.2265,"t":"2026-10-14T15:00:00Z","v":63208,"vw":11.29698},{"c":11.32,"h":11.325,"l":11.26,"n":96,"o":11.3,"t":"2026-10-14T15:15:00Z","v":30450,"vw":11.291396},{"c":11.34,"h":11.39,"l":11.31,"n":87,"o":11.31,"t":"2026-10-14T15:30:00Z","v":34959,"vw":11.358531},{"c":11.38,"h":11.4,"l":11.334,"n":61,"o":11.34,"t":"2026-10-14T15:45:00Z","v":24479,"vw":11.369979},{"c":11.4142,"h":11.42,"l":11.34,"n":119,"o":11.37,"t":"2026-10-14T16:00:00Z","v":38127,"vw":11.383974},{"c":11.47,"h":11.47,"l":11.43,"n":125,"o":11.43,"t":"2026-10-14T16:15:00Z","v":48331,"vw":11.444831},{"c":11.35,"h":11.44,"l":11.3392,"n":77,"o":11.44,"t":"2026-10-14T16:30:00Z","v":42153,"vw":11.380758},{"c":11.33,"h":11.38,"l":11.33,"n":42,"o":11.36,"t":"2026-10-14T16:45:00Z","v":32389,"vw":11.36465},{"c":11.31,"h":11.35,"l":11.295,"n":93,"o":11.32,"t":"2026-10-14T17:00:00Z","v":25802,"vw":11.320697},{"c":11.345,"h":11.36,"l":11.31,"n":68,"o":11.32,"t":"2026-10-14T17:15:00Z","v":18876,"vw":11.32593},{"c":11.4084,"h":11.4084,"l":11.325,"n":60,"o":11.35,"t":"2026-10-14T17:30:00Z","v":43917,"vw":11.368656},{"c":11.4438,"h":11.45,"l":11.4,"n":90,"o":11.41,"t":"2026-10-14T17:45:00Z","v":36175,"vw":11.427419},{"c":11.44,"h":11.5,"l":11.43,"n":98,"o":11.45,"t":"2026-10-14T18:00:00Z","v":38559,"vw":11.46748},{"c":11.4701,"h":11.485,"l":11.435,"n":48,"o":11.435,"t":"2026-10-14T18:15:00Z","v":18882,"vw":11.462569},{"c":11.48,"h":11.5,"l":11.475,"n":32,"o":11.48,"t":"2026-10-14T18:30:00Z","v":13384,"vw":11.488239},{"c":11.46,"h":11.485,"l":11.46,"n":49,"o":11.485,"t":"2026-10-14T18:45:00Z","v":11461,"vw":11.466823},{"c":11.4466,"h":11.5,"l":11.4466,"n":129,"o":11.48,"t":"2026-10-14T19:00:00Z","v":61659,"vw":11.481751},{"c":11.4,"h":11.465,"l":11.39,"n":70,"o":11.45,"t":"2026-10-14T19:15:00Z","v":54042,"vw":11.401628},{"c":11.38,"h":11.39,"l":11.34,"n":129,"o":11.37,"t":"2026-10-14T19:30:00Z","v":78160,"vw":11.375581},{"c":11.31,"h":11.4274,"l":11.305,"n":248,"o":11.4,"t":"2026-10-14T19:45:00Z","v":110904,"vw":11.37116},{"c":11.351,"h":11.351,"l":11.31,"n":33,"o":11.31,"t":"2026-10-14T20:00:00Z","v":13209,"vw":11.320373},{"c":11.3,"h":11.355,"l":11.2,"n":132,"o":11.355,"t":"2026-10-14T20:15:00Z","v":24385,"vw":11.264464},{"c":11.33,"h":11.33,"l":11.3132,"n":3,"o":11.3132,"t":"2026-10-14T20:30:00Z","v":737,"vw":11.326346},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-14T21:15:00Z","v":200,"vw":11.36},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-14T21:30:00Z","v":850,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-14T21:45:00Z","v":216,"vw":11.32},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-14T22:00:00Z","v":220,"vw":11.34},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-14T22:15:00Z","v":960,"vw":11.43},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-14T22:30:00Z","v":300,"vw":11.47},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-14T22:45:00Z","v":371,"vw":11.45},{"c":11.49,"h":11.49,"l":11.45,"n":7,"o":11.45,"t":"2026-10-14T23:00:00Z","v":3973,"vw":11.481316},{"c":11.505,"h":11.505,"l":11.47,"n":10,"o":11.48,"t":"2026-10-14T23:15:00Z","v":1900,"vw":11.476804},{"c":11.52,"h":11.525,"l":11.48,"n":46,"o":11.525,"t":"2026-10-14T23:30:00Z","v":14147,"vw":11.507228},{"c":11.53,"h":11.53,"l":11.4212,"n":47,"o":11.52,"t":"2026-10-14T23:45:00Z","v":19145,"vw":11.515082},{"c":11.73,"h":11.73,"l":11.54,"n":103,"o":11.67,"t":"2026-10-15T08:00:00Z","v":34383,"vw":11.668649},{"c":11.72,"h":11.75,"l":11.7,"n":33,"o":11.75,"t":"2026-10-15T08:15:00Z","v":12282,"vw":11.717435},{"c":11.71,"h":11.71,"l":11.7,"n":14,"o":11.71,"t":"2026-10-15T08:30:00Z","v":2814,"vw":11.702493},{"c":11.68,"h":11.74,"l":11.68,"n":19,"o":11.74,"t":"2026-10-15T08:45:00Z","v":2274,"vw":11.690492},{"c":11.65,"h":11.7,"l":11.65,"n":35,"o":11.68,"t":"2026-10-15T09:00:00Z","v":3616,"vw":11.674754},{"c":11.67,"h":11.68,"l":11.64,"n":23,"o":11.64,"t":"2026-10-15T09:15:00Z","v":3337,"vw":11.661903},{"c":11.69,"h":11.69,"l":11.68,"n":7,"o":11.68,"t":"2026-10-15T09:30:00Z","v":750,"vw":11.685556},{"c":11.67,"h":11.68,"l":11.67,"n":8,"o":11.67,"t":"2026-10-15T09:45:00Z","v":1973,"vw":11.673776},{"c":11.69,"h":11.7,"l":11.69,"n":38,"o":11.7,"t":"2026-10-15T10:00:00Z","v":16146,"vw":11.695971},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-15T10:15:00Z","v":400,"vw":11.67},{"c":11.68,"h":11.68,"l":11.675,"n":9,"o":11.675,"t":"2026-10-15T10:45:00Z","v":1495,"vw":11.675715},{"c":11.64,"h":11.7,"l":11.63,"n":60,"o":11.68,"t":"2026-10-15T11:00:00Z","v":33377,"vw":11.676484},{"c":11.63,"h":11.63,"l":11.625,"n":6,"o":11.625,"t":"2026-10-15T11:15:00Z","v":1153,"vw":11.627774},{"c":11.591,"h":11.64,"l":11.591,"n":18,"o":11.64,"t":"2026-10-15T11:30:00Z","v":3755,"vw":11.607736},{"c":11.63,"h":11.63,"l":11.61,"n":4,"o":11.61,"t":"2026-10-15T11:45:00Z","v":1000,"vw":11.624},{"c":11.67,"h":11.67,"l":11.66,"n":2,"o":11.66,"t":"2026-10-15T12:00:00Z","v":315,"vw":11.666349},{"c":11.62,"h":11.6683,"l":11.62,"n":16,"o":11.6591,"t":"2026-10-15T12:15:00Z","v":2260,"vw":11.650061},{"c":11.6962,"h":11.7,"l":11.67,"n":15,"o":11.7,"t":"2026-10-15T12:30:00Z","v":3688,"vw":11.676177},{"c":11.67,"h":11.69,"l":11.66,"n":11,"o":11.68,"t":"2026-10-15T12:45:00Z","v":1814,"vw":11.673887},{"c":11.67,"h":11.7,"l":11.645,"n":11,"o":11.645,"t":"2026-10-15T13:00:00Z","v":1404,"vw":11.6752},{"c":11.72,"h":11.74,"l":11.65,"n":87,"o":11.66,"t":"2026-10-15T13:15:00Z","v":15021,"vw":11.676579},{"c":11.7603,"h":11.929,"l":11.72,"n":889,"o":11.74,"t":"2026-10-15T13:30:00Z","v":186294,"vw":11.81831},{"c":12.01,"h":12.04,"l":11.75,"n":503,"o":11.78,"t":"2026-10-15T13:45:00Z","v":161126,"vw":11.914326},{"c":12.02,"h":12.05,"l":11.88,"n":434,"o":12.015,"t":"2026-10-15T14:00:00Z","v":119491,"vw":11.969078},{"c":11.92,"h":12.01,"l":11.91,"n":216,"o":12.01,"t":"2026-10-15T14:15:00Z","v":45633,"vw":11.953519},{"c":11.715,"h":11.95,"l":11.68,"n":294,"o":11.95,"t":"2026-10-15T14:30:00Z","v":61447,"vw":11.801075},{"c":11.67,"h":11.74,"l":11.66,"n":218,"o":11.72,"t":"2026-10-15T14:45:00Z","v":45943,"vw":11.706808},{"c":11.595,"h":11.7,"l":11.59,"n":244,"o":11.67,"t":"2026-10-15T15:00:00Z","v":72825,"vw":11.625243},{"c":11.56,"h":11.61,"l":11.53,"n":158,"o":11.59,"t":"2026-10-15T15:15:00Z","v":41855,"vw":11.581959},{"c":11.61,"h":11.62,"l":11.54,"n":122,"o":11.56,"t":"2026-10-15T15:30:00Z","v":34181,"vw":11.58447},{"c":11.6,"h":11.64,"l":11.585,"n":95,"o":11.61,"t":"2026-10-15T15:45:00Z","v":19392,"vw":11.610287},{"c":11.7,"h":11.7,"l":11.595,"n":103,"o":11.61,"t":"2026-10-15T16:00:00Z","v":43187,"vw":11.671925},{"c":11.77,"h":11.77,"l":11.69,"n":75,"o":11.71,"t":"2026-10-15T16:15:00Z","v":38100,"vw":11.712822},{"c":11.78,"h":11.8018,"l":11.745,"n":83,"o":11.77,"t":"2026-10-15T16:30:00Z","v":34169,"vw":11.781974},{"c":11.73,"h":11.79,"l":11.72,"n":60,"o":11.76,"t":"2026-10-15T16:45:00Z","v":29137,"vw":11.751549},{"c":11.75,"h":11.75,"l":11.72,"n":45,"o":11.74,"t":"2026-10-15T17:00:00Z","v":10956,"vw":11.733258},{"c":11.75,"h":11.76,"l":11.73,"n":41,"o":11.75,"t":"2026-10-15T17:15:00Z","v":11347,"vw":11.754428},{"c":11.66,"h":11.755,"l":11.645,"n":61,"o":11.75,"t":"2026-10-15T17:30:00Z","v":30083,"vw":11.686825},{"c":11.66,"h":11.68,"l":11.64,"n":49,"o":11.66,"t":"2026-10-15T17:45:00Z","v":11913,"vw":11.657879},{"c":11.74,"h":11.74,"l":11.66,"n":49,"o":11.67,"t":"2026-10-15T18:00:00Z","v":20251,"vw":11.708251},{"c":11.76,"h":11.76,"l":11.715,"n":61,"o":11.75,"t":"2026-10-15T18:15:00Z","v":22370,"vw":11.738694},{"c":11.76,"h":11.76,"l":11.73,"n":35,"o":11.76,"t":"2026-10-15T18:30:00Z","v":7771,"vw":11.751818},{"c":11.67,"h":11.74,"l":11.67,"n":68,"o":11.74,"t":"2026-10-15T18:45:00Z","v":13608,"vw":11.699892},{"c":11.6,"h":11.66,"l":11.595,"n":81,"o":11.66,"t":"2026-10-15T19:00:00Z","v":19195,"vw":11.633777},{"c":11.58,"h":11.595,"l":11.5301,"n":123,"o":11.595,"t":"2026-10-15T19:15:00Z","v":44211,"vw":11.560862},{"c":11.55,"h":11.62,"l":11.53,"n":128,"o":11.59,"t":"2026-10-15T19:30:00Z","v":53949,"vw":11.585557},{"c":11.61,"h":11.61,"l":11.54,"n":337,"o":11.55,"t":"2026-10-15T19:45:00Z","v":150875,"vw":11.567769},{"c":11.63,"h":11.63,"l":11.61,"n":7,"o":11.61,"t":"2026-10-15T20:00:00Z","v":1664,"vw":11.611206},{"c":11.63,"h":11.63,"l":11.6186,"n":3,"o":11.6186,"t":"2026-10-15T20:15:00Z","v":600,"vw":11.6211},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-15T21:00:00Z","v":120,"vw":11.65},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-15T21:15:00Z","v":401,"vw":11.61},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-15T21:45:00Z","v":653,"vw":11.6},{"c":11.59,"h":11.59,"l":11.58,"n":3,"o":11.58,"t":"2026-10-15T23:00:00Z","v":1143,"vw":11.587998},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-15T23:15:00Z","v":768,"vw":11.59},{"c":11.64,"h":11.64,"l":11.54,"n":4,"o":11.58,"t":"2026-10-15T23:30:00Z","v":2962,"vw":11.552965},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-15T23:45:00Z","v":100,"vw":11.64},{"c":10.53,"h":10.98,"l":10.52,"n":262,"o":10.86,"t":"2026-10-16T08:00:00Z","v":58149,"vw":10.660577},{"c":10.58,"h":10.59,"l":10.49,"n":160,"o":10.53,"t":"2026-10-16T08:15:00Z","v":42079,"vw":10.54098},{"c":10.59,"h":10.66,"l":10.57,"n":119,"o":10.58,"t":"2026-10-16T08:30:00Z","v":30541,"vw":10.598646},{"c":10.56,"h":10.57,"l":10.54,"n":65,"o":10.57,"t":"2026-10-16T08:45:00Z","v":13454,"vw":10.561182},{"c":10.51,"h":10.57,"l":10.5,"n":73,"o":10.57,"t":"2026-10-16T09:00:00Z","v":29610,"vw":10.54203},{"c":10.4,"h":10.51,"l":10.4,"n":87,"o":10.51,"t":"2026-10-16T09:15:00Z","v":24038,"vw":10.439592},{"c":10.38,"h":10.4,"l":10.35,"n":140,"o":10.4,"t":"2026-10-16T09:30:00Z","v":25830,"vw":10.377092},{"c":10.49,"h":10.49,"l":10.4,"n":135,"o":10.41,"t":"2026-10-16T09:45:00Z","v":24730,"vw":10.433555},{"c":10.58,"h":10.58,"l":10.5,"n":73,"o":10.51,"t":"2026-10-16T10:00:00Z","v":13105,"vw":10.544056},{"c":10.6,"h":10.64,"l":10.56,"n":93,"o":10.6,"t":"2026-10-16T10:15:00Z","v":20908,"vw":10.596471},{"c":10.59,"h":10.61,"l":10.55,"n":57,"o":10.59,"t":"2026-10-16T10:30:00Z","v":9802,"vw":10.584282},{"c":10.69,"h":10.71,"l":10.6,"n":94,"o":10.6,"t":"2026-10-16T10:45:00Z","v":18730,"vw":10.671015},{"c":10.7617,"h":10.91,"l":10.72,"n":338,"o":10.72,"t":"2026-10-16T11:00:00Z","v":93856,"vw":10.818453},{"c":10.85,"h":10.86,"l":10.78,"n":150,"o":10.79,"t":"2026-10-16T11:15:00Z","v":23565,"vw":10.820482},{"c":10.87,"h":10.95,"l":10.8304,"n":62,"o":10.8304,"t":"2026-10-16T11:30:00Z","v":8101,"vw":10.894514},{"c":10.92,"h":10.96,"l":10.87,"n":74,"o":10.88,"t":"2026-10-16T11:45:00Z","v":10508,"vw":10.916036},{"c":10.82,"h":10.9,"l":10.79,"n":57,"o":10.9,"t":"2026-10-16T12:00:00Z","v":9358,"vw":10.824662},{"c":10.8,"h":10.85,"l":10.78,"n":100,"o":10.82,"t":"2026-10-16T12:15:00Z","v":10581,"vw":10.808022},{"c":10.85,"h":10.85,"l":10.72,"n":146,"o":10.81,"t":"2026-10-16T12:30:00Z","v":40881,"vw":10.793442},{"c":10.94,"h":10.94,"l":10.86,"n":38,"o":10.88,"t":"2026-10-16T12:45:00Z","v":9859,"vw":10.900602},{"c":10.87,"h":10.96,"l":10.86,"n":31,"o":10.93,"t":"2026-10-16T13:00:00Z","v":11464,"vw":10.939087},{"c":11.19,"h":11.19,"l":10.88,"n":49,"o":10.94,"t":"2026-10-16T13:15:00Z","v":31015,"vw":11.050275},{"c":11.23,"h":11.5,"l":11.11,"n":2188,"o":11.19,"t":"2026-10-16T13:30:00Z","v":315670,"vw":11.319317},{"c":11.33,"h":11.55,"l":11.12,"n":1081,"o":11.2,"t":"2026-10-16T13:45:00Z","v":182422,"vw":11.383222},{"c":11.19,"h":11.385,"l":11.125,"n":818,"o":11.31,"t":"2026-10-16T14:00:00Z","v":185343,"vw":11.249268},{"c":11.5,"h":11.525,"l":11.18,"n":432,"o":11.21,"t":"2026-10-16T14:15:00Z","v":76570,"vw":11.387318},{"c":11.51,"h":11.6,"l":11.41,"n":293,"o":11.49,"t":"2026-10-16T14:30:00Z","v":68468,"vw":11.484514},{"c":11.69,"h":11.74,"l":11.44,"n":390,"o":11.52,"t":"2026-10-16T14:45:00Z","v":96308,"vw":11.679393},{"c":11.76,"h":11.81,"l":11.65,"n":290,"o":11.69,"t":"2026-10-16T15:00:00Z","v":65026,"vw":11.736126},{"c":11.875,"h":11.92,"l":11.75,"n":277,"o":11.76,"t":"2026-10-16T15:15:00Z","v":71536,"vw":11.85015},{"c":11.82,"h":11.875,"l":11.7511,"n":216,"o":11.87,"t":"2026-10-16T15:30:00Z","v":46533,"vw":11.803346},{"c":11.89,"h":11.905,"l":11.78,"n":131,"o":11.82,"t":"2026-10-16T15:45:00Z","v":27400,"vw":11.833802},{"c":11.845,"h":11.965,"l":11.845,"n":275,"o":11.9,"t":"2026-10-16T16:00:00Z","v":82089,"vw":11.894753},{"c":11.96,"h":11.97,"l":11.85,"n":138,"o":11.85,"t":"2026-10-16T16:15:00Z","v":57919,"vw":11.890874},{"c":11.97,"h":12,"l":11.95,"n":202,"o":11.9797,"t":"2026-10-16T16:30:00Z","v":107608,"vw":11.982265},{"c":12.1,"h":12.1162,"l":11.9601,"n":322,"o":11.9621,"t":"2026-10-16T16:45:00Z","v":203703,"vw":12.022131},{"c":12.24,"h":12.28,"l":12.11,"n":276,"o":12.11,"t":"2026-10-16T17:00:00Z","v":91488,"vw":12.227938},{"c":12.22,"h":12.331,"l":12.215,"n":302,"o":12.24,"t":"2026-10-16T17:15:00Z","v":108205,"vw":12.291043},{"c":12.15,"h":12.25,"l":12.135,"n":360,"o":12.2,"t":"2026-10-16T17:30:00Z","v":86095,"vw":12.190804},{"c":12.18,"h":12.22,"l":12.144,"n":154,"o":12.15,"t":"2026-10-16T17:45:00Z","v":118389,"vw":12.174662},{"c":12.24,"h":12.27,"l":12.195,"n":156,"o":12.2,"t":"2026-10-16T18:00:00Z","v":27011,"vw":12.225704},{"c":12.285,"h":12.32,"l":12.23,"n":186,"o":12.24,"t":"2026-10-16T18:15:00Z","v":44055,"vw":12.291887},{"c":12.35,"h":12.38,"l":12.27,"n":143,"o":12.295,"t":"2026-10-16T18:30:00Z","v":38213,"vw":12.332018},{"c":12.36,"h":12.415,"l":12.34,"n":175,"o":12.34,"t":"2026-10-16T18:45:00Z","v":40529,"vw":12.382518},{"c":12.24,"h":12.4496,"l":12.24,"n":205,"o":12.36,"t":"2026-10-16T19:00:00Z","v":37117,"vw":12.334258},{"c":12.29,"h":12.315,"l":12.22,"n":224,"o":12.24,"t":"2026-10-16T19:15:00Z","v":80445,"vw":12.276486},{"c":12.3,"h":12.3481,"l":12.27,"n":263,"o":12.2737,"t":"2026-10-16T19:30:00Z","v":91775,"vw":12.305289},{"c":12.105,"h":12.29,"l":12.07,"n":811,"o":12.29,"t":"2026-10-16T19:45:00Z","v":409032,"vw":12.147815},{"c":12.12,"h":12.18,"l":12.091,"n":55,"o":12.11,"t":"2026-10-16T20:00:00Z","v":17602,"vw":12.112226},{"c":12.18,"h":12.2,"l":12.14,"n":14,"o":12.14,"t":"2026-10-16T20:15:00Z","v":5643,"vw":12.163724},{"c":12.22,"h":12.22,"l":12.1701,"n":7,"o":12.1701,"t":"2026-10-16T20:30:00Z","v":909,"vw":12.197572},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-16T20:45:00Z","v":480,"vw":12.23},{"c":12.22,"h":12.27,"l":12.22,"n":8,"o":12.27,"t":"2026-10-16T21:00:00Z","v":1377,"vw":12.237761},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T21:15:00Z","v":200,"vw":12.2},{"c":12.3082,"h":12.3082,"l":12.3082,"n":1,"o":12.3082,"t":"2026-10-16T22:15:00Z","v":10000,"vw":12.3082},{"c":12.29,"h":12.29,"l":12.24,"n":7,"o":12.26,"t":"2026-10-16T23:30:00Z","v":1597,"vw":12.250495},{"c":12.26,"h":12.2844,"l":12.26,"n":2,"o":12.2844,"t":"2026-10-16T23:45:00Z","v":750,"vw":12.268133},{"c":11.97,"h":11.995,"l":11.91,"n":45,"o":11.91,"t":"2026-10-19T08:00:00Z","v":9255,"vw":11.963281},{"c":11.98,"h":12.01,"l":11.96,"n":27,"o":11.96,"t":"2026-10-19T08:15:00Z","v":6150,"vw":11.988537},{"c":12.01,"h":12.01,"l":12,"n":7,"o":12,"t":"2026-10-19T08:30:00Z","v":650,"vw":12.006},{"c":12.07,"h":12.07,"l":12.03,"n":20,"o":12.03,"t":"2026-10-19T08:45:00Z","v":2681,"vw":12.051511},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-19T09:00:00Z","v":175,"vw":12.09},{"c":12.04,"h":12.06,"l":12.04,"n":28,"o":12.06,"t":"2026-10-19T09:15:00Z","v":594,"vw":12.053133},{"c":12.05,"h":12.05,"l":12.04,"n":12,"o":12.04,"t":"2026-10-19T09:30:00Z","v":1200,"vw":12.040833},{"c":12.05,"h":12.05,"l":12.03,"n":4,"o":12.03,"t":"2026-10-19T09:45:00Z","v":500,"vw":12.042},{"c":12.05,"h":12.06,"l":12.03,"n":45,"o":12.05,"t":"2026-10-19T10:00:00Z","v":5416,"vw":12.044173},{"c":12.14,"h":12.14,"l":12.07,"n":18,"o":12.07,"t":"2026-10-19T10:15:00Z","v":1625,"vw":12.1},{"c":12.15,"h":12.21,"l":12.1,"n":86,"o":12.17,"t":"2026-10-19T10:30:00Z","v":17432,"vw":12.144865},{"c":12.17,"h":12.18,"l":12.14,"n":58,"o":12.16,"t":"2026-10-19T10:45:00Z","v":8662,"vw":12.160745},{"c":12.225,"h":12.27,"l":12.19,"n":137,"o":12.19,"t":"2026-10-19T11:00:00Z","v":25021,"vw":12.233867},{"c":12.19,"h":12.23,"l":12.19,"n":19,"o":12.23,"t":"2026-10-19T11:15:00Z","v":7022,"vw":12.203606},{"c":12.2,"h":12.23,"l":12.19,"n":12,"o":12.21,"t":"2026-10-19T11:30:00Z","v":3939,"vw":12.202737},{"c":12.14,"h":12.19,"l":12.14,"n":34,"o":12.19,"t":"2026-10-19T11:45:00Z","v":8108,"vw":12.159589},{"c":12.11,"h":12.13,"l":12.08,"n":36,"o":12.13,"t":"2026-10-19T12:00:00Z","v":7434,"vw":12.108133},{"c":12.1,"h":12.1,"l":12.08,"n":6,"o":12.08,"t":"2026-10-19T12:15:00Z","v":460,"vw":12.09},{"c":12.04,"h":12.07,"l":12.04,"n":18,"o":12.04,"t":"2026-10-19T12:30:00Z","v":4236,"vw":12.061437},{"c":12.0799,"h":12.08,"l":12.05,"n":20,"o":12.06,"t":"2026-10-19T12:45:00Z","v":3451,"vw":12.060768},{"c":12.02,"h":12.075,"l":12,"n":26,"o":12.075,"t":"2026-10-19T13:00:00Z","v":3727,"vw":12.034258},{"c":11.87,"h":12.05,"l":11.86,"n":170,"o":12.03,"t":"2026-10-19T13:15:00Z","v":36771,"vw":11.987091},{"c":11.72,"h":12.12,"l":11.62,"n":1543,"o":11.91,"t":"2026-10-19T13:30:00Z","v":299611,"vw":11.812358},{"c":11.62,"h":11.78,"l":11.56,"n":845,"o":11.72,"t":"2026-10-19T13:45:00Z","v":118999,"vw":11.66197},{"c":11.46,"h":11.74,"l":11.45,"n":818,"o":11.62,"t":"2026-10-19T14:00:00Z","v":198814,"vw":11.63456},{"c":11.345,"h":11.54,"l":11.295,"n":527,"o":11.45,"t":"2026-10-19T14:15:00Z","v":172558,"vw":11.376482},{"c":11.34,"h":11.39,"l":11.2818,"n":424,"o":11.35,"t":"2026-10-19T14:30:00Z","v":96792,"vw":11.351807},{"c":11.29,"h":11.37,"l":11.23,"n":376,"o":11.3,"t":"2026-10-19T14:45:00Z","v":77893,"vw":11.291812},{"c":11.26,"h":11.31,"l":11.21,"n":334,"o":11.3,"t":"2026-10-19T15:00:00Z","v":226518,"vw":11.251785},{"c":11.18,"h":11.26,"l":11.15,"n":186,"o":11.26,"t":"2026-10-19T15:15:00Z","v":57334,"vw":11.183386},{"c":11.19,"h":11.245,"l":11.18,"n":174,"o":11.1998,"t":"2026-10-19T15:30:00Z","v":90660,"vw":11.213899},{"c":11.18,"h":11.23,"l":11.16,"n":243,"o":11.22,"t":"2026-10-19T15:45:00Z","v":156612,"vw":11.191458},{"c":11.22,"h":11.235,"l":11.18,"n":206,"o":11.18,"t":"2026-10-19T16:00:00Z","v":86944,"vw":11.214704},{"c":11.19,"h":11.23,"l":11.185,"n":153,"o":11.22,"t":"2026-10-19T16:15:00Z","v":42978,"vw":11.203348},{"c":11.12,"h":11.211,"l":11.11,"n":204,"o":11.2,"t":"2026-10-19T16:30:00Z","v":108914,"vw":11.132268},{"c":11.125,"h":11.18,"l":11.1098,"n":159,"o":11.14,"t":"2026-10-19T16:45:00Z","v":52436,"vw":11.145702},{"c":11.1985,"h":11.2,"l":11.11,"n":114,"o":11.125,"t":"2026-10-19T17:00:00Z","v":51808,"vw":11.158796},{"c":11.2079,"h":11.255,"l":11.18,"n":224,"o":11.22,"t":"2026-10-19T17:15:00Z","v":210942,"vw":11.22584},{"c":11.15,"h":11.24,"l":11.13,"n":226,"o":11.21,"t":"2026-10-19T17:30:00Z","v":119804,"vw":11.16845},{"c":11.2,"h":11.24,"l":11.15,"n":219,"o":11.155,"t":"2026-10-19T17:45:00Z","v":165083,"vw":11.185558},{"c":11.22,"h":11.24,"l":11.2,"n":129,"o":11.21,"t":"2026-10-19T18:00:00Z","v":31294,"vw":11.220958},{"c":11.29,"h":11.305,"l":11.2,"n":84,"o":11.21,"t":"2026-10-19T18:15:00Z","v":24005,"vw":11.260505},{"c":11.215,"h":11.32,"l":11.215,"n":171,"o":11.28,"t":"2026-10-19T18:30:00Z","v":60122,"vw":11.259624},{"c":11.14,"h":11.21,"l":11.12,"n":134,"o":11.21,"t":"2026-10-19T18:45:00Z","v":36514,"vw":11.167047},{"c":11.14,"h":11.165,"l":11.1,"n":230,"o":11.15,"t":"2026-10-19T19:00:00Z","v":110279,"vw":11.137953},{"c":11.18,"h":11.19,"l":11.13,"n":138,"o":11.14,"t":"2026-10-19T19:15:00Z","v":33816,"vw":11.148209},{"c":11.13,"h":11.17,"l":11.11,"n":200,"o":11.17,"t":"2026-10-19T19:30:00Z","v":91998,"vw":11.135005},{"c":11.2,"h":11.27,"l":11.135,"n":452,"o":11.1399,"t":"2026-10-19T19:45:00Z","v":248712,"vw":11.20687},{"c":11.21,"h":11.23,"l":11.189,"n":41,"o":11.19,"t":"2026-10-19T20:00:00Z","v":18581,"vw":11.214655},{"c":11.211,"h":11.22,"l":11.21,"n":30,"o":11.21,"t":"2026-10-19T20:15:00Z","v":6905,"vw":11.211978},{"c":11.18,"h":11.2186,"l":11.15,"n":135,"o":11.2186,"t":"2026-10-19T20:30:00Z","v":17321,"vw":11.179895},{"c":11.2,"h":11.2,"l":11.19,"n":8,"o":11.19,"t":"2026-10-19T20:45:00Z","v":1086,"vw":11.193407},{"c":11.22,"h":11.238,"l":11.22,"n":2,"o":11.238,"t":"2026-10-19T21:45:00Z","v":400,"vw":11.2335},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-19T22:15:00Z","v":555,"vw":11.2},{"c":11.17,"h":11.179,"l":11.17,"n":6,"o":11.171,"t":"2026-10-19T22:30:00Z","v":1519,"vw":11.170983},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-19T22:45:00Z","v":360,"vw":11.18},{"c":11.16,"h":11.17,"l":11.15,"n":5,"o":11.15,"t":"2026-10-19T23:15:00Z","v":4200,"vw":11.166429},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-19T23:30:00Z","v":3000,"vw":11.16},{"c":11.1501,"h":11.155,"l":11.1501,"n":3,"o":11.155,"t":"2026-10-19T23:45:00Z","v":950,"vw":11.150644},{"c":11.304,"h":11.35,"l":11.21,"n":108,"o":11.35,"t":"2026-10-20T08:00:00Z","v":32099,"vw":11.303873},{"c":11.21,"h":11.2891,"l":11.21,"n":12,"o":11.2891,"t":"2026-10-20T08:15:00Z","v":1980,"vw":11.262823},{"c":11.1095,"h":11.2225,"l":11.08,"n":88,"o":11.21,"t":"2026-10-20T08:30:00Z","v":16257,"vw":11.110786},{"c":11.21,"h":11.21,"l":11.12,"n":36,"o":11.12,"t":"2026-10-20T08:45:00Z","v":7658,"vw":11.194453},{"c":11.28,"h":11.28,"l":11.2,"n":23,"o":11.21,"t":"2026-10-20T09:00:00Z","v":5526,"vw":11.229951},{"c":11.22,"h":11.2796,"l":11.22,"n":26,"o":11.2796,"t":"2026-10-20T09:15:00Z","v":4560,"vw":11.23304},{"c":11.18,"h":11.19,"l":11.17,"n":14,"o":11.18,"t":"2026-10-20T09:30:00Z","v":1400,"vw":11.17759},{"c":11.14,"h":11.19,"l":11.13,"n":23,"o":11.19,"t":"2026-10-20T09:45:00Z","v":3124,"vw":11.156188},{"c":11.15,"h":11.2,"l":11.15,"n":34,"o":11.17,"t":"2026-10-20T10:00:00Z","v":3512,"vw":11.173755},{"c":11.18,"h":11.18,"l":11.17,"n":14,"o":11.18,"t":"2026-10-20T10:15:00Z","v":1500,"vw":11.175},{"c":11.25,"h":11.25,"l":11.2,"n":46,"o":11.2,"t":"2026-10-20T10:30:00Z","v":7147,"vw":11.220065},{"c":11.28,"h":11.28,"l":11.24,"n":21,"o":11.24,"t":"2026-10-20T10:45:00Z","v":4326,"vw":11.2514},{"c":11.3,"h":11.35,"l":11.28,"n":94,"o":11.28,"t":"2026-10-20T11:00:00Z","v":20947,"vw":11.32862},{"c":11.3,"h":11.3,"l":11.2897,"n":14,"o":11.29,"t":"2026-10-20T11:15:00Z","v":2985,"vw":11.29595},{"c":11.26,"h":11.32,"l":11.25,"n":27,"o":11.32,"t":"2026-10-20T11:30:00Z","v":10328,"vw":11.263145},{"c":11.2801,"h":11.3,"l":11.25,"n":28,"o":11.25,"t":"2026-10-20T11:45:00Z","v":10276,"vw":11.285065},{"c":11.26,"h":11.28,"l":11.26,"n":38,"o":11.27,"t":"2026-10-20T12:00:00Z","v":4954,"vw":11.273801},{"c":11.25,"h":11.27,"l":11.21,"n":22,"o":11.27,"t":"2026-10-20T12:15:00Z","v":5194,"vw":11.247847},{"c":11.165,"h":11.26,"l":11.16,"n":30,"o":11.25,"t":"2026-10-20T12:30:00Z","v":4906,"vw":11.242113},{"c":11.17,"h":11.18,"l":11.14,"n":70,"o":11.155,"t":"2026-10-20T12:45:00Z","v":16036,"vw":11.158334},{"c":11.15,"h":11.1715,"l":11.13,"n":29,"o":11.1715,"t":"2026-10-20T13:00:00Z","v":2502,"vw":11.158077},{"c":11.05,"h":11.17,"l":11.01,"n":264,"o":11.11,"t":"2026-10-20T13:15:00Z","v":79201,"vw":11.071072},{"c":11.31,"h":11.465,"l":11.08,"n":1163,"o":11.09,"t":"2026-10-20T13:30:00Z","v":222683,"vw":11.271256},{"c":11.05,"h":11.36,"l":11.05,"n":361,"o":11.32,"t":"2026-10-20T13:45:00Z","v":119971,"vw":11.17156},{"c":10.81,"h":11.07,"l":10.81,"n":593,"o":11.05,"t":"2026-10-20T14:00:00Z","v":145287,"vw":10.938501},{"c":10.79,"h":10.89,"l":10.79,"n":222,"o":10.8199,"t":"2026-10-20T14:15:00Z","v":118132,"vw":10.843802},{"c":10.7599,"h":10.84,"l":10.73,"n":368,"o":10.78,"t":"2026-10-20T14:30:00Z","v":163275,"vw":10.786787},{"c":10.64,"h":10.7409,"l":10.625,"n":164,"o":10.7409,"t":"2026-10-20T14:45:00Z","v":70298,"vw":10.696677},{"c":10.81,"h":10.82,"l":10.62,"n":269,"o":10.64,"t":"2026-10-20T15:00:00Z","v":117191,"vw":10.722372},{"c":10.82,"h":10.825,"l":10.7096,"n":200,"o":10.77,"t":"2026-10-20T15:15:00Z","v":210582,"vw":10.790499},{"c":10.82,"h":10.8828,"l":10.795,"n":183,"o":10.819,"t":"2026-10-20T15:30:00Z","v":83240,"vw":10.841966},{"c":10.8,"h":10.87,"l":10.7901,"n":50,"o":10.862,"t":"2026-10-20T15:45:00Z","v":15019,"vw":10.815041},{"c":10.845,"h":10.8644,"l":10.795,"n":51,"o":10.795,"t":"2026-10-20T16:00:00Z","v":16144,"vw":10.834425},{"c":10.855,"h":10.91,"l":10.8419,"n":112,"o":10.845,"t":"2026-10-20T16:15:00Z","v":33319,"vw":10.88232},{"c":10.79,"h":10.857,"l":10.79,"n":45,"o":10.85,"t":"2026-10-20T16:30:00Z","v":24838,"vw":10.838434},{"c":10.84,"h":10.855,"l":10.8051,"n":10,"o":10.8051,"t":"2026-10-20T16:45:00Z","v":6800,"vw":10.820619},{"c":10.825,"h":10.855,"l":10.81,"n":185,"o":10.84,"t":"2026-10-20T17:00:00Z","v":73383,"vw":10.837172},{"c":10.79,"h":10.84,"l":10.79,"n":57,"o":10.8306,"t":"2026-10-20T17:15:00Z","v":14358,"vw":10.814654},{"c":10.81,"h":10.819,"l":10.7741,"n":75,"o":10.795,"t":"2026-10-20T17:30:00Z","v":34805,"vw":10.79821},{"c":10.86,"h":10.86,"l":10.8,"n":41,"o":10.81,"t":"2026-10-20T17:45:00Z","v":15879,"vw":10.833989},{"c":10.8,"h":10.85,"l":10.795,"n":36,"o":10.85,"t":"2026-10-20T18:00:00Z","v":17761,"vw":10.820399},{"c":10.79,"h":10.7979,"l":10.78,"n":47,"o":10.7979,"t":"2026-10-20T18:15:00Z","v":18137,"vw":10.786525},{"c":10.765,"h":10.789,"l":10.7483,"n":91,"o":10.789,"t":"2026-10-20T18:30:00Z","v":22359,"vw":10.76569},{"c":10.7297,"h":10.7626,"l":10.72,"n":87,"o":10.7599,"t":"2026-10-20T18:45:00Z","v":80033,"vw":10.730731},{"c":10.76,"h":10.76,"l":10.73,"n":68,"o":10.74,"t":"2026-10-20T19:00:00Z","v":32459,"vw":10.740488},{"c":10.78,"h":10.82,"l":10.755,"n":106,"o":10.7554,"t":"2026-10-20T19:15:00Z","v":50229,"vw":10.790881},{"c":10.78,"h":10.785,"l":10.75,"n":121,"o":10.78,"t":"2026-10-20T19:30:00Z","v":71964,"vw":10.771975},{"c":10.86,"h":10.91,"l":10.77,"n":368,"o":10.7856,"t":"2026-10-20T19:45:00Z","v":167907,"vw":10.849214},{"c":10.83,"h":10.86,"l":10.79,"n":137,"o":10.85,"t":"2026-10-20T20:00:00Z","v":46867,"vw":10.838014},{"c":10.8486,"h":10.85,"l":10.81,"n":29,"o":10.82,"t":"2026-10-20T20:15:00Z","v":7430,"vw":10.824135},{"c":10.8,"h":10.82,"l":10.79,"n":27,"o":10.82,"t":"2026-10-20T20:30:00Z","v":7607,"vw":10.81122},{"c":10.8413,"h":10.8413,"l":10.83,"n":7,"o":10.83,"t":"2026-10-20T20:45:00Z","v":3207,"vw":10.838902},{"c":10.79,"h":10.81,"l":10.74,"n":22,"o":10.81,"t":"2026-10-20T21:00:00Z","v":10312,"vw":10.756867},{"c":10.62,"h":10.8,"l":10.53,"n":82,"o":10.79,"t":"2026-10-20T21:15:00Z","v":17429,"vw":10.653146},{"c":10.63,"h":10.7568,"l":10.5933,"n":23,"o":10.7568,"t":"2026-10-20T21:30:00Z","v":3210,"vw":10.655615},{"c":10.57,"h":10.61,"l":10.55,"n":30,"o":10.6,"t":"2026-10-20T21:45:00Z","v":14124,"vw":10.59352},{"c":10.51,"h":10.5896,"l":10.49,"n":41,"o":10.58,"t":"2026-10-20T22:00:00Z","v":21610,"vw":10.514207},{"c":10.529,"h":10.53,"l":10.5102,"n":4,"o":10.53,"t":"2026-10-20T22:15:00Z","v":1460,"vw":10.527097},{"c":10.52,"h":10.551,"l":10.501,"n":13,"o":10.54,"t":"2026-10-20T22:30:00Z","v":11921,"vw":10.521682},{"c":10.5269,"h":10.5269,"l":10.5269,"n":1,"o":10.5269,"t":"2026-10-20T23:00:00Z","v":1000,"vw":10.5269},{"c":10.53,"h":10.56,"l":10.53,"n":8,"o":10.56,"t":"2026-10-20T23:15:00Z","v":3200,"vw":10.542813},{"c":10.55,"h":10.55,"l":10.53,"n":4,"o":10.53,"t":"2026-10-20T23:30:00Z","v":1710,"vw":10.541765},{"c":10.46,"h":10.55,"l":10.4577,"n":33,"o":10.55,"t":"2026-10-20T23:45:00Z","v":7837,"vw":10.519789},{"c":10.33,"h":10.53,"l":10.33,"n":131,"o":10.49,"t":"2026-10-21T08:00:00Z","v":38532,"vw":10.397921},{"c":10.32,"h":10.34,"l":10.28,"n":86,"o":10.33,"t":"2026-10-21T08:15:00Z","v":24202,"vw":10.314629},{"c":10.38,"h":10.38,"l":10.32,"n":34,"o":10.32,"t":"2026-10-21T08:30:00Z","v":8057,"vw":10.356452},{"c":10.48,"h":10.48,"l":10.39,"n":60,"o":10.39,"t":"2026-10-21T08:45:00Z","v":9745,"vw":10.417469},{"c":10.48,"h":10.51,"l":10.45,"n":89,"o":10.51,"t":"2026-10-21T09:00:00Z","v":30613,"vw":10.482472},{"c":10.4802,"h":10.51,"l":10.4802,"n":26,"o":10.49,"t":"2026-10-21T09:15:00Z","v":10241,"vw":10.492921},{"c":10.52,"h":10.52,"l":10.47,"n":19,"o":10.48,"t":"2026-10-21T09:30:00Z","v":3994,"vw":10.482297},{"c":10.5296,"h":10.55,"l":10.52,"n":41,"o":10.52,"t":"2026-10-21T09:45:00Z","v":9103,"vw":10.537935},{"c":10.59,"h":10.59,"l":10.5,"n":41,"o":10.52,"t":"2026-10-21T10:00:00Z","v":4989,"vw":10.528218},{"c":10.57,"h":10.61,"l":10.57,"n":39,"o":10.6,"t":"2026-10-21T10:15:00Z","v":8318,"vw":10.59222},{"c":10.51,"h":10.57,"l":10.51,"n":77,"o":10.555,"t":"2026-10-21T10:30:00Z","v":11585,"vw":10.550491},{"c":10.51,"h":10.52,"l":10.5,"n":16,"o":10.5,"t":"2026-10-21T10:45:00Z","v":1843,"vw":10.508462},{"c":10.53,"h":10.53,"l":10.47,"n":51,"o":10.51,"t":"2026-10-21T11:00:00Z","v":15101,"vw":10.497149},{"c":10.56,"h":10.59,"l":10.54,"n":36,"o":10.56,"t":"2026-10-21T11:15:00Z","v":6932,"vw":10.55729},{"c":10.59,"h":10.6,"l":10.53,"n":112,"o":10.55,"t":"2026-10-21T11:30:00Z","v":22053,"vw":10.571827},{"c":10.58,"h":10.59,"l":10.5599,"n":95,"o":10.58,"t":"2026-10-21T11:45:00Z","v":21981,"vw":10.577018},{"c":10.55,"h":10.61,"l":10.48,"n":175,"o":10.6,"t":"2026-10-21T12:00:00Z","v":40139,"vw":10.544734},{"c":10.54,"h":10.56,"l":10.54,"n":10,"o":10.55,"t":"2026-10-21T12:15:00Z","v":4340,"vw":10.547263},{"c":10.59,"h":10.6,"l":10.53,"n":49,"o":10.54,"t":"2026-10-21T12:30:00Z","v":9797,"vw":10.554632},{"c":10.53,"h":10.61,"l":10.53,"n":68,"o":10.58,"t":"2026-10-21T12:45:00Z","v":10484,"vw":10.585114},{"c":10.53,"h":10.54,"l":10.47,"n":96,"o":10.51,"t":"2026-10-21T13:00:00Z","v":15878,"vw":10.507033},{"c":10.41,"h":10.53,"l":10.35,"n":140,"o":10.53,"t":"2026-10-21T13:15:00Z","v":24555,"vw":10.4397},{"c":10.18,"h":10.46,"l":10.11,"n":1664,"o":10.39,"t":"2026-10-21T13:30:00Z","v":331483,"vw":10.311683},{"c":10.045,"h":10.24,"l":9.98,"n":1235,"o":10.18,"t":"2026-10-21T13:45:00Z","v":444489,"vw":10.080986},{"c":10.16,"h":10.24,"l":10.025,"n":730,"o":10.055,"t":"2026-10-21T14:00:00Z","v":236821,"vw":10.129018},{"c":10.205,"h":10.21,"l":10.105,"n":350,"o":10.15,"t":"2026-10-21T14:15:00Z","v":110530,"vw":10.173558},{"c":10.1667,"h":10.315,"l":10.145,"n":421,"o":10.2056,"t":"2026-10-21T14:30:00Z","v":202491,"vw":10.209915},{"c":10.17,"h":10.235,"l":10.11,"n":213,"o":10.167,"t":"2026-10-21T14:45:00Z","v":158634,"vw":10.162305},{"c":10.1099,"h":10.19,"l":10.105,"n":253,"o":10.16,"t":"2026-10-21T15:00:00Z","v":77340,"vw":10.146143},{"c":10.0815,"h":10.19,"l":10.08,"n":120,"o":10.115,"t":"2026-10-21T15:15:00Z","v":28951,"vw":10.109343},{"c":10.17,"h":10.175,"l":10.09,"n":126,"o":10.09,"t":"2026-10-21T15:30:00Z","v":44547,"vw":10.140599},{"c":10.085,"h":10.175,"l":10.08,"n":113,"o":10.175,"t":"2026-10-21T15:45:00Z","v":31709,"vw":10.130008},{"c":10.115,"h":10.13,"l":10.08,"n":232,"o":10.09,"t":"2026-10-21T16:00:00Z","v":69639,"vw":10.111454},{"c":10.12,"h":10.12,"l":10.095,"n":34,"o":10.1068,"t":"2026-10-21T16:15:00Z","v":7960,"vw":10.106558},{"c":10.03,"h":10.12,"l":10,"n":198,"o":10.1,"t":"2026-10-21T16:30:00Z","v":58072,"vw":10.026824},{"c":10.05,"h":10.1,"l":10.0397,"n":114,"o":10.04,"t":"2026-10-21T16:45:00Z","v":56446,"vw":10.07549},{"c":10.1,"h":10.1,"l":10.035,"n":92,"o":10.05,"t":"2026-10-21T17:00:00Z","v":18585,"vw":10.074894},{"c":10.075,"h":10.095,"l":10.055,"n":39,"o":10.09,"t":"2026-10-21T17:15:00Z","v":17109,"vw":10.080222},{"c":10.12,"h":10.13,"l":10.08,"n":52,"o":10.08,"t":"2026-10-21T17:30:00Z","v":12384,"vw":10.105166},{"c":10.0929,"h":10.12,"l":10.06,"n":117,"o":10.12,"t":"2026-10-21T17:45:00Z","v":25290,"vw":10.079227},{"c":10.115,"h":10.115,"l":10.08,"n":83,"o":10.095,"t":"2026-10-21T18:00:00Z","v":24237,"vw":10.097349},{"c":10.1,"h":10.11,"l":10.08,"n":33,"o":10.11,"t":"2026-10-21T18:15:00Z","v":8240,"vw":10.09977},{"c":10.06,"h":10.09,"l":10.04,"n":63,"o":10.09,"t":"2026-10-21T18:30:00Z","v":18786,"vw":10.060017},{"c":10.14,"h":10.15,"l":10.05,"n":76,"o":10.065,"t":"2026-10-21T18:45:00Z","v":31997,"vw":10.097073},{"c":10.175,"h":10.205,"l":10.1415,"n":176,"o":10.15,"t":"2026-10-21T19:00:00Z","v":61404,"vw":10.176322},{"c":10.105,"h":10.175,"l":10.08,"n":138,"o":10.175,"t":"2026-10-21T19:15:00Z","v":55126,"vw":10.133139},{"c":10.125,"h":10.13,"l":10.09,"n":124,"o":10.09,"t":"2026-10-21T19:30:00Z","v":46649,"vw":10.115994},{"c":10.12,"h":10.2,"l":10.1,"n":592,"o":10.125,"t":"2026-10-21T19:45:00Z","v":290881,"vw":10.145354},{"c":9.859,"h":10.33,"l":9.6874,"n":683,"o":10.13,"t":"2026-10-21T20:00:00Z","v":278865,"vw":9.953906},{"c":9.81,"h":9.94,"l":9.71,"n":481,"o":9.85,"t":"2026-10-21T20:15:00Z","v":114661,"vw":9.794841},{"c":9.8901,"h":9.9,"l":9.79,"n":216,"o":9.82,"t":"2026-10-21T20:30:00Z","v":43675,"vw":9.848574},{"c":10.04,"h":10.1793,"l":9.9,"n":198,"o":9.9,"t":"2026-10-21T20:45:00Z","v":74205,"vw":10.041418},{"c":10.23,"h":10.28,"l":10.02,"n":53,"o":10.06,"t":"2026-10-21T21:00:00Z","v":19626,"vw":10.155173},{"c":10.14,"h":10.25,"l":10.13,"n":32,"o":10.23,"t":"2026-10-21T21:15:00Z","v":9487,"vw":10.219001},{"c":10.45,"h":10.61,"l":9.96,"n":201,"o":10.1,"t":"2026-10-21T21:30:00Z","v":76301,"vw":10.364492},{"c":10.61,"h":10.62,"l":10.39,"n":110,"o":10.45,"t":"2026-10-21T21:45:00Z","v":23700,"vw":10.498435},{"c":10.5151,"h":10.67,"l":10.5077,"n":89,"o":10.5247,"t":"2026-10-21T22:00:00Z","v":35562,"vw":10.57799},{"c":10.5846,"h":10.61,"l":10.52,"n":26,"o":10.54,"t":"2026-10-21T22:15:00Z","v":5196,"vw":10.560764},{"c":10.59,"h":10.6197,"l":10.55,"n":50,"o":10.6197,"t":"2026-10-21T22:30:00Z","v":8513,"vw":10.59282},{"c":10.73,"h":10.749,"l":10.591,"n":86,"o":10.591,"t":"2026-10-21T22:45:00Z","v":25968,"vw":10.697451},{"c":10.7604,"h":10.82,"l":10.6823,"n":87,"o":10.724,"t":"2026-10-21T23:00:00Z","v":25436,"vw":10.756911},{"c":10.8,"h":10.85,"l":10.7462,"n":94,"o":10.755,"t":"2026-10-21T23:15:00Z","v":27646,"vw":10.815983},{"c":10.75,"h":10.771,"l":10.71,"n":34,"o":10.77,"t":"2026-10-21T23:30:00Z","v":8703,"vw":10.746158},{"c":10.78,"h":10.78,"l":10.73,"n":49,"o":10.73,"t":"2026-10-21T23:45:00Z","v":24140,"vw":10.761598},{"c":11.1,"h":11.14,"l":10.98,"n":162,"o":11.09,"t":"2026-10-22T08:00:00Z","v":18812,"vw":11.070012},{"c":11.08,"h":11.095,"l":11.05,"n":11,"o":11.07,"t":"2026-10-22T08:15:00Z","v":1664,"vw":11.079582},{"c":11.13,"h":11.13,"l":11.05,"n":75,"o":11.07,"t":"2026-10-22T08:30:00Z","v":30227,"vw":11.071728},{"c":11.2,"h":11.2,"l":11.14,"n":24,"o":11.14,"t":"2026-10-22T08:45:00Z","v":4315,"vw":11.183009},{"c":11.17,"h":11.23,"l":11.16,"n":26,"o":11.2,"t":"2026-10-22T09:00:00Z","v":5041,"vw":11.20454},{"c":11.17,"h":11.17,"l":11.165,"n":7,"o":11.165,"t":"2026-10-22T09:15:00Z","v":610,"vw":11.168333},{"c":11.14,"h":11.19,"l":11.14,"n":27,"o":11.19,"t":"2026-10-22T09:30:00Z","v":5162,"vw":11.16905},{"c":11.1,"h":11.13,"l":11.1,"n":29,"o":11.13,"t":"2026-10-22T09:45:00Z","v":8184,"vw":11.113472},{"c":10.98,"h":11.1,"l":10.95,"n":67,"o":11.09,"t":"2026-10-22T10:00:00Z","v":26269,"vw":11.014498},{"c":10.92,"h":11.02,"l":10.91,"n":46,"o":11.02,"t":"2026-10-22T10:15:00Z","v":11359,"vw":10.942919},{"c":10.89,"h":10.91,"l":10.85,"n":36,"o":10.88,"t":"2026-10-22T10:30:00Z","v":11859,"vw":10.882567},{"c":10.84,"h":10.92,"l":10.84,"n":58,"o":10.87,"t":"2026-10-22T10:45:00Z","v":13598,"vw":10.883306},{"c":10.83,"h":10.87,"l":10.78,"n":134,"o":10.86,"t":"2026-10-22T11:00:00Z","v":32202,"vw":10.835077},{"c":10.89,"h":10.9,"l":10.8,"n":72,"o":10.83,"t":"2026-10-22T11:15:00Z","v":26078,"vw":10.868357},{"c":10.9,"h":10.96,"l":10.8639,"n":127,"o":10.89,"t":"2026-10-22T11:30:00Z","v":28572,"vw":10.928579},{"c":10.8601,"h":10.96,"l":10.8601,"n":38,"o":10.94,"t":"2026-10-22T11:45:00Z","v":5781,"vw":10.934464},{"c":10.85,"h":10.93,"l":10.82,"n":175,"o":10.89,"t":"2026-10-22T12:00:00Z","v":33962,"vw":10.870314},{"c":10.88,"h":10.97,"l":10.87,"n":58,"o":10.88,"t":"2026-10-22T12:15:00Z","v":15132,"vw":10.919696},{"c":10.86,"h":10.89,"l":10.82,"n":51,"o":10.89,"t":"2026-10-22T12:30:00Z","v":17491,"vw":10.866188},{"c":10.85,"h":10.85,"l":10.75,"n":147,"o":10.8403,"t":"2026-10-22T12:45:00Z","v":43437,"vw":10.797963},{"c":10.87,"h":10.8738,"l":10.84,"n":89,"o":10.85,"t":"2026-10-22T13:00:00Z","v":14898,"vw":10.84997},{"c":10.76,"h":10.9416,"l":10.76,"n":151,"o":10.88,"t":"2026-10-22T13:15:00Z","v":57645,"vw":10.859424},{"c":10.46,"h":10.79,"l":10.35,"n":1984,"o":10.79,"t":"2026-10-22T13:30:00Z","v":485936,"vw":10.577795},{"c":10.1,"h":10.47,"l":10.03,"n":1377,"o":10.47,"t":"2026-10-22T13:45:00Z","v":359075,"vw":10.249981},{"c":10.14,"h":10.18,"l":9.995,"n":1014,"o":10.11,"t":"2026-10-22T14:00:00Z","v":335701,"vw":10.080309},{"c":10.09,"h":10.21,"l":10.09,"n":767,"o":10.135,"t":"2026-10-22T14:15:00Z","v":238939,"vw":10.150962},{"c":10.1115,"h":10.195,"l":10.02,"n":581,"o":10.1,"t":"2026-10-22T14:30:00Z","v":169173,"vw":10.105217},{"c":10.13,"h":10.17,"l":10.0798,"n":360,"o":10.11,"t":"2026-10-22T14:45:00Z","v":102073,"vw":10.126246},{"c":10.35,"h":10.43,"l":10.08,"n":947,"o":10.12,"t":"2026-10-22T15:00:00Z","v":418156,"vw":10.277443},{"c":10.28,"h":10.35,"l":10.115,"n":530,"o":10.34,"t":"2026-10-22T15:15:00Z","v":153477,"vw":10.23633},{"c":10.3274,"h":10.34,"l":10.25,"n":278,"o":10.28,"t":"2026-10-22T15:30:00Z","v":89164,"vw":10.30637},{"c":10.27,"h":10.33,"l":10.27,"n":151,"o":10.33,"t":"2026-10-22T15:45:00Z","v":98556,"vw":10.287434},{"c":10.38,"h":10.478,"l":10.27,"n":266,"o":10.28,"t":"2026-10-22T16:00:00Z","v":186026,"vw":10.40388},{"c":10.42,"h":10.43,"l":10.37,"n":114,"o":10.37,"t":"2026-10-22T16:15:00Z","v":20929,"vw":10.398585},{"c":10.47,"h":10.48,"l":10.393,"n":177,"o":10.44,"t":"2026-10-22T16:30:00Z","v":78389,"vw":10.445434},{"c":10.47,"h":10.53,"l":10.46,"n":165,"o":10.46,"t":"2026-10-22T16:45:00Z","v":86761,"vw":10.493886},{"c":10.57,"h":10.6,"l":10.4675,"n":145,"o":10.48,"t":"2026-10-22T17:00:00Z","v":55098,"vw":10.547533},{"c":10.51,"h":10.55,"l":10.462,"n":193,"o":10.54,"t":"2026-10-22T17:15:00Z","v":62026,"vw":10.504849},{"c":10.525,"h":10.58,"l":10.52,"n":84,"o":10.53,"t":"2026-10-22T17:30:00Z","v":22335,"vw":10.548051},{"c":10.55,"h":10.55,"l":10.51,"n":70,"o":10.51,"t":"2026-10-22T17:45:00Z","v":17206,"vw":10.539451},{"c":10.56,"h":10.59,"l":10.52,"n":97,"o":10.55,"t":"2026-10-22T18:00:00Z","v":45279,"vw":10.56468},{"c":10.6083,"h":10.615,"l":10.45,"n":129,"o":10.56,"t":"2026-10-22T18:15:00Z","v":62116,"vw":10.524308},{"c":10.645,"h":10.675,"l":10.62,"n":164,"o":10.625,"t":"2026-10-22T18:30:00Z","v":124452,"vw":10.646454},{"c":10.68,"h":10.685,"l":10.6399,"n":196,"o":10.65,"t":"2026-10-22T18:45:00Z","v":210207,"vw":10.656896},{"c":10.605,"h":10.715,"l":10.5801,"n":213,"o":10.69,"t":"2026-10-22T19:00:00Z","v":286101,"vw":10.664927},{"c":10.5602,"h":10.6114,"l":10.55,"n":122,"o":10.6114,"t":"2026-10-22T19:15:00Z","v":49111,"vw":10.585321},{"c":10.61,"h":10.63,"l":10.55,"n":93,"o":10.57,"t":"2026-10-22T19:30:00Z","v":29690,"vw":10.594803},{"c":10.73,"h":10.735,"l":10.41,"n":897,"o":10.59,"t":"2026-10-22T19:45:00Z","v":418781,"vw":10.594368},{"c":10.79,"h":10.81,"l":10.73,"n":160,"o":10.73,"t":"2026-10-22T20:00:00Z","v":83636,"vw":10.771523},{"c":10.79,"h":10.79,"l":10.75,"n":43,"o":10.78,"t":"2026-10-22T20:15:00Z","v":13835,"vw":10.774392},{"c":10.78,"h":10.79,"l":10.77,"n":49,"o":10.79,"t":"2026-10-22T20:30:00Z","v":24919,"vw":10.786309},{"c":10.81,"h":10.81,"l":10.79,"n":25,"o":10.79,"t":"2026-10-22T20:45:00Z","v":28903,"vw":10.790884},{"c":10.8187,"h":10.8196,"l":10.7804,"n":6,"o":10.7804,"t":"2026-10-22T21:00:00Z","v":2162,"vw":10.803702},{"c":10.78,"h":10.78,"l":10.771,"n":5,"o":10.771,"t":"2026-10-22T21:15:00Z","v":600,"vw":10.778269},{"c":10.78,"h":10.78,"l":10.78,"n":7,"o":10.78,"t":"2026-10-22T21:30:00Z","v":2958,"vw":10.78},{"c":10.88,"h":10.88,"l":10.81,"n":18,"o":10.81,"t":"2026-10-22T22:00:00Z","v":2199,"vw":10.85695},{"c":10.78,"h":10.79,"l":10.78,"n":11,"o":10.79,"t":"2026-10-22T22:15:00Z","v":1560,"vw":10.785775},{"c":10.78,"h":10.79,"l":10.78,"n":5,"o":10.79,"t":"2026-10-22T22:30:00Z","v":1410,"vw":10.785},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-22T23:00:00Z","v":1573,"vw":10.81},{"c":10.83,"h":10.83,"l":10.801,"n":5,"o":10.801,"t":"2026-10-22T23:15:00Z","v":2397,"vw":10.807374},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-22T23:30:00Z","v":2787,"vw":10.85},{"c":10.82,"h":10.86,"l":10.82,"n":12,"o":10.8582,"t":"2026-10-22T23:45:00Z","v":2769,"vw":10.840167}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.63591390824226,"iv":1.4381737667774916,"gamma":0.04064567308831372,"theta":-0.013299064821488172,"vega":0.005287684305837605,"rho":0.0006967145294902216,"breakevenPct":84.63107090626521},{"delta":0.15,"premium":0.2,"strike":14.788970341754931,"iv":0.9606568634599637,"gamma":0.0809161951731295,"theta":-0.01185945631885737,"vega":0.007036837707280396,"rho":0.0010875995956917323,"breakevenPct":39.69217466686793},{"delta":0.2,"premium":0.2607658157602664,"strike":13.594894561598224,"iv":0.8508331853496115,"gamma":0.10742142064372918,"theta":-0.012477358490566038,"vega":0.008391231964483907,"rho":0.0014530055186028038,"breakevenPct":29.13010603316393},{"delta":0.25,"premium":0.34400665926748064,"strike":13.039955604883463,"iv":0.8544402885682575,"gamma":0.12279322974472807,"theta":-0.014364150943396228,"vega":0.009612097669256383,"rho":0.0018074790702057798,"breakevenPct":24.73403787652323},{"delta":0.3,"premium":0.4343636363636364,"strike":12.578181818181818,"iv":0.8436483636363636,"gamma":0.1348250909090909,"theta":-0.015385818181818183,"vega":0.010417090909090909,"rho":0.002157857612771572,"breakevenPct":21.272557824281957},{"delta":0.35,"premium":0.5252727272727273,"strike":12.123636363636363,"iv":0.8317392727272728,"gamma":0.14659781818181816,"theta":-0.016340363636363636,"vega":0.011189818181818183,"rho":0.002507918439118962,"breakevenPct":17.883588918071677},{"delta":0.4,"premium":0.6048192771084339,"strike":11.725903614457831,"iv":0.7956084337349397,"gamma":0.15977710843373494,"theta":-0.016216265060240962,"vega":0.011591867469879518,"rho":0.0028670088764703294,"breakevenPct":14.918200294186997},{"delta":0.45,"premium":0.6801204819277109,"strike":11.349397590361445,"iv":0.7504277108433735,"gamma":0.17348192771084336,"theta":-0.015689156626506023,"vega":0.011855421686746987,"rho":0.0032294730146363694,"breakevenPct":12.111072435127273},{"delta":0.5,"premium":0.7578021417644059,"strike":10.981642019377869,"iv":0.7070662417134116,"gamma":0.18616695563488017,"theta":-0.015144926058133605,"vega":0.012072463029066803,"rho":0.003590327412260322,"breakevenPct":9.4076809053334},{"delta":0.55,"premium":0.8661652218255993,"strike":10.726670066292707,"iv":0.6871529321774604,"gamma":0.1857080061193269,"theta":-0.014380010198878123,"vega":0.011690005099439061,"rho":0.003930434042897378,"breakevenPct":8.041335397188318},{"delta":0.6,"premium":0.9745283018867924,"strike":10.471698113207548,"iv":0.6672396226415094,"gamma":0.18524905660377358,"theta":-0.013615094339622642,"vega":0.01130754716981132,"rho":0.004270540673534435,"breakevenPct":6.674989889043239},{"delta":0.65,"premium":1.0828913819479857,"strike":10.216726160122386,"iv":0.6473263131055583,"gamma":0.1847901070882203,"theta":-0.01285017848036716,"vega":0.01092508924018358,"rho":0.004610647304171491,"breakevenPct":5.308644380898158},{"delta":0.7,"premium":1.1974241030358785,"strike":9.965501379944802,"iv":0.6259013799448022,"gamma":0.18174705611775532,"theta":-0.011955059797608098,"vega":0.010403357865685374,"rho":0.004946442070613989,"breakevenPct":4.034720251450896},{"delta":0.75,"premium":1.346918123275069,"strike":9.735510579576816,"iv":0.5959105795768169,"gamma":0.16406076356945723,"theta":-0.010322125114995402,"vega":0.009092410303587857,"rho":0.005257802939953995,"breakevenPct":3.2845172679579298},{"delta":0.8,"premium":1.4964121435142597,"strike":9.505519779208832,"iv":0.5659197792088316,"gamma":0.14637447102115914,"theta":-0.008689190432382705,"vega":0.00778146274149034,"rho":0.005569163809294001,"breakevenPct":2.5343142844649638},{"delta":0.85,"premium":1.6459061637534498,"strike":9.275528978840846,"iv":0.5359289788408463,"gamma":0.1286881784728611,"theta":-0.007056255749770012,"vega":0.006470515179392826,"rho":0.0058805246786340064,"breakevenPct":1.7841113009719995},{"delta":0.9,"premium":1.7954001839926406,"strike":9.045538178472862,"iv":0.505938178472861,"gamma":0.11100188592456302,"theta":-0.0054233210671573145,"vega":0.005159567617295308,"rho":0.006191885547974012,"breakevenPct":1.0339083174790336}],"put":[{"delta":0.1,"premium":0.18664523262159347,"strike":7.465809304863739,"iv":1.1575654797621184,"gamma":0.051513818578680454,"theta":-0.010280549890168463,"vega":0.005265560412931679,"rho":-0.0010125995045818113,"breakevenPct":32.16063306391291},{"delta":0.15,"premium":0.26290311468359795,"strike":8.35944636962056,"iv":0.9824851054444447,"gamma":0.07806116942459963,"theta":-0.011472944716191997,"vega":0.006935837850282164,"rho":-0.0015015993936481377,"breakevenPct":24.54293331838806},{"delta":0.2,"premium":0.36020943874297473,"strike":8.915482507102713,"iv":0.9352758125239198,"gamma":0.09884140429907912,"theta":-0.013319346872275333,"vega":0.008467228605245562,"rho":-0.0020030210452157264,"breakevenPct":20.267725364774115},{"delta":0.25,"premium":0.48075594781273984,"strike":9.325402916346892,"iv":0.9167759785111281,"gamma":0.1128359171143515,"theta":-0.014576208749040675,"vega":0.00948096699923254,"rho":-0.0025267022806056885,"breakevenPct":17.57085770238442},{"delta":0.3,"premium":0.6054681504221029,"strike":9.709132770529548,"iv":0.9034221795855718,"gamma":0.12561412125863392,"theta":-0.01572739831158864,"vega":0.010401918649270914,"rho":-0.003054373441397774,"breakevenPct":15.156900092195299},{"delta":0.35,"premium":0.7579587324981576,"strike":10.089167280766397,"iv":0.9037504053058216,"gamma":0.13484524686809138,"theta":-0.016929918938835668,"vega":0.011180250552689758,"rho":-0.003603089019479848,"breakevenPct":13.03626702452713},{"delta":0.4,"premium":0.9974576271186442,"strike":10.457627118644067,"iv":0.9469338983050848,"gamma":0.13296610169491527,"theta":-0.018293220338983052,"vega":0.011511864406779662,"rho":-0.004217720582296681,"breakevenPct":11.834394300788222},{"delta":0.45,"premium":1.2369565217391305,"strike":10.826086956521738,"iv":0.9901173913043477,"gamma":0.13108695652173913,"theta":-0.019656521739130434,"vega":0.011843478260869565,"rho":-0.004832352145113514,"breakevenPct":10.632521577049314},{"delta":0.5,"premium":1.5278810408921932,"strike":11.245353159851302,"iv":1.0275765799256504,"gamma":0.12759925650557621,"theta":-0.02049628252788104,"vega":0.01195092936802974,"rho":-0.0054871472657532045,"breakevenPct":9.43642014017607},{"delta":0.55,"premium":1.8647769516728627,"strike":11.71003717472119,"iv":1.0599185873605947,"gamma":0.12267360594795539,"theta":-0.02086802973977695,"vega":0.011857992565055762,"rho":-0.006177846172931514,"breakevenPct":8.245477883985766},{"delta":0.6,"premium":2.2909459459459454,"strike":12.254054054054054,"iv":1.1062675675675675,"gamma":0.11535729729729731,"theta":-0.021252432432432432,"vega":0.011622162162162162,"rho":-0.006938456455729249,"breakevenPct":7.147175134127606},{"delta":0.65,"premium":2.8652702702702704,"strike":12.92972972972973,"iv":1.1758621621621623,"gamma":0.10407351351351352,"theta":-0.02165783783783784,"vega":0.011149189189189189,"rho":-0.007815089872533697,"breakevenPct":6.202614543714274},{"delta":0.7,"premium":3.5985395189003424,"strike":13.76975945017182,"iv":1.241524742268041,"gamma":0.09250824742268042,"theta":-0.02123814432989691,"vega":0.010484192439862544,"rho":-0.008817218886485024,"breakevenPct":5.207642765410286},{"delta":0.75,"premium":4.931855995762578,"strike":15.191427363960608,"iv":1.402385926139907,"gamma":0.07524066838944059,"theta":-0.02169377362416015,"vega":0.00957100229383706,"rho":-0.010292777443461777,"breakevenPct":4.384237015861788},{"delta":0.8,"premium":7.1233652111293235,"strike":17.470405790143694,"iv":1.6098396505985961,"gamma":0.05759279086354071,"theta":-0.0216034925094802,"vega":0.008420430436833014,"rho":-0.012445273775004376,"breakevenPct":3.5690533176666404},{"delta":0.85,"premium":11.456722420432598,"strike":21.90181307413958,"iv":1.9322401823232542,"gamma":0.040034214570934305,"theta":-0.021033621278535412,"vega":0.007024981589938125,"rho":-0.01629217791294208,"breakevenPct":2.6552595181083145}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.63591390824226,"iv":1.4381737667774916,"gamma":0.04064567308831372,"theta":-0.013299064821488172,"vega":0.005287684305837605,"rho":0.0006967145294902216,"breakevenPct":84.63107090626521},{"delta":0.15,"premium":0.2,"strike":14.788970341754931,"iv":0.9606568634599637,"gamma":0.0809161951731295,"theta":-0.01185945631885737,"vega":0.007036837707280396,"rho":0.0010875995956917323,"breakevenPct":39.69217466686793},{"delta":0.2,"premium":0.2607658157602664,"strike":13.594894561598224,"iv":0.8508331853496115,"gamma":0.10742142064372918,"theta":-0.012477358490566038,"vega":0.008391231964483907,"rho":0.0014530055186028038,"breakevenPct":29.13010603316393},{"delta":0.25,"premium":0.34400665926748064,"strike":13.039955604883463,"iv":0.8544402885682575,"gamma":0.12279322974472807,"theta":-0.014364150943396228,"vega":0.009612097669256383,"rho":0.0018074790702057798,"breakevenPct":24.73403787652323},{"delta":0.3,"premium":0.4343636363636364,"strike":12.578181818181818,"iv":0.8436483636363636,"gamma":0.1348250909090909,"theta":-0.015385818181818183,"vega":0.010417090909090909,"rho":0.002157857612771572,"breakevenPct":21.272557824281957},{"delta":0.35,"premium":0.5252727272727273,"strike":12.123636363636363,"iv":0.8317392727272728,"gamma":0.14659781818181816,"theta":-0.016340363636363636,"vega":0.011189818181818183,"rho":0.002507918439118962,"breakevenPct":17.883588918071677},{"delta":0.4,"premium":0.6048192771084339,"strike":11.725903614457831,"iv":0.7956084337349397,"gamma":0.15977710843373494,"theta":-0.016216265060240962,"vega":0.011591867469879518,"rho":0.0028670088764703294,"breakevenPct":14.918200294186997},{"delta":0.45,"premium":0.6801204819277109,"strike":11.349397590361445,"iv":0.7504277108433735,"gamma":0.17348192771084336,"theta":-0.015689156626506023,"vega":0.011855421686746987,"rho":0.0032294730146363694,"breakevenPct":12.111072435127273},{"delta":0.5,"premium":0.7578021417644059,"strike":10.981642019377869,"iv":0.7070662417134116,"gamma":0.18616695563488017,"theta":-0.015144926058133605,"vega":0.012072463029066803,"rho":0.003590327412260322,"breakevenPct":9.4076809053334},{"delta":0.55,"premium":0.8661652218255993,"strike":10.726670066292707,"iv":0.6871529321774604,"gamma":0.1857080061193269,"theta":-0.014380010198878123,"vega":0.011690005099439061,"rho":0.003930434042897378,"breakevenPct":8.041335397188318},{"delta":0.6,"premium":0.9745283018867924,"strike":10.471698113207548,"iv":0.6672396226415094,"gamma":0.18524905660377358,"theta":-0.013615094339622642,"vega":0.01130754716981132,"rho":0.004270540673534435,"breakevenPct":6.674989889043239},{"delta":0.65,"premium":1.0828913819479857,"strike":10.216726160122386,"iv":0.6473263131055583,"gamma":0.1847901070882203,"theta":-0.01285017848036716,"vega":0.01092508924018358,"rho":0.004610647304171491,"breakevenPct":5.308644380898158},{"delta":0.7,"premium":1.1974241030358785,"strike":9.965501379944802,"iv":0.6259013799448022,"gamma":0.18174705611775532,"theta":-0.011955059797608098,"vega":0.010403357865685374,"rho":0.004946442070613989,"breakevenPct":4.034720251450896},{"delta":0.75,"premium":1.346918123275069,"strike":9.735510579576816,"iv":0.5959105795768169,"gamma":0.16406076356945723,"theta":-0.010322125114995402,"vega":0.009092410303587857,"rho":0.005257802939953995,"breakevenPct":3.2845172679579298},{"delta":0.8,"premium":1.4964121435142597,"strike":9.505519779208832,"iv":0.5659197792088316,"gamma":0.14637447102115914,"theta":-0.008689190432382705,"vega":0.00778146274149034,"rho":0.005569163809294001,"breakevenPct":2.5343142844649638},{"delta":0.85,"premium":1.6459061637534498,"strike":9.275528978840846,"iv":0.5359289788408463,"gamma":0.1286881784728611,"theta":-0.007056255749770012,"vega":0.006470515179392826,"rho":0.0058805246786340064,"breakevenPct":1.7841113009719995},{"delta":0.9,"premium":1.7954001839926406,"strike":9.045538178472862,"iv":0.505938178472861,"gamma":0.11100188592456302,"theta":-0.0054233210671573145,"vega":0.005159567617295308,"rho":0.006191885547974012,"breakevenPct":1.0339083174790336}],"put":[{"delta":0.1,"premium":0.18664523262159347,"strike":7.465809304863739,"iv":1.1575654797621184,"gamma":0.051513818578680454,"theta":-0.010280549890168463,"vega":0.005265560412931679,"rho":-0.0010125995045818113,"breakevenPct":32.16063306391291},{"delta":0.15,"premium":0.26290311468359795,"strike":8.35944636962056,"iv":0.9824851054444447,"gamma":0.07806116942459963,"theta":-0.011472944716191997,"vega":0.006935837850282164,"rho":-0.0015015993936481377,"breakevenPct":24.54293331838806},{"delta":0.2,"premium":0.36020943874297473,"strike":8.915482507102713,"iv":0.9352758125239198,"gamma":0.09884140429907912,"theta":-0.013319346872275333,"vega":0.008467228605245562,"rho":-0.0020030210452157264,"breakevenPct":20.267725364774115},{"delta":0.25,"premium":0.48075594781273984,"strike":9.325402916346892,"iv":0.9167759785111281,"gamma":0.1128359171143515,"theta":-0.014576208749040675,"vega":0.00948096699923254,"rho":-0.0025267022806056885,"breakevenPct":17.57085770238442},{"delta":0.3,"premium":0.6054681504221029,"strike":9.709132770529548,"iv":0.9034221795855718,"gamma":0.12561412125863392,"theta":-0.01572739831158864,"vega":0.010401918649270914,"rho":-0.003054373441397774,"breakevenPct":15.156900092195299},{"delta":0.35,"premium":0.7579587324981576,"strike":10.089167280766397,"iv":0.9037504053058216,"gamma":0.13484524686809138,"theta":-0.016929918938835668,"vega":0.011180250552689758,"rho":-0.003603089019479848,"breakevenPct":13.03626702452713},{"delta":0.4,"premium":0.9974576271186442,"strike":10.457627118644067,"iv":0.9469338983050848,"gamma":0.13296610169491527,"theta":-0.018293220338983052,"vega":0.011511864406779662,"rho":-0.004217720582296681,"breakevenPct":11.834394300788222},{"delta":0.45,"premium":1.2369565217391305,"strike":10.826086956521738,"iv":0.9901173913043477,"gamma":0.13108695652173913,"theta":-0.019656521739130434,"vega":0.011843478260869565,"rho":-0.004832352145113514,"breakevenPct":10.632521577049314},{"delta":0.5,"premium":1.5278810408921932,"strike":11.245353159851302,"iv":1.0275765799256504,"gamma":0.12759925650557621,"theta":-0.02049628252788104,"vega":0.01195092936802974,"rho":-0.0054871472657532045,"breakevenPct":9.43642014017607},{"delta":0.55,"premium":1.8647769516728627,"strike":11.71003717472119,"iv":1.0599185873605947,"gamma":0.12267360594795539,"theta":-0.02086802973977695,"vega":0.011857992565055762,"rho":-0.006177846172931514,"breakevenPct":8.245477883985766},{"delta":0.6,"premium":2.2909459459459454,"strike":12.254054054054054,"iv":1.1062675675675675,"gamma":0.11535729729729731,"theta":-0.021252432432432432,"vega":0.011622162162162162,"rho":-0.006938456455729249,"breakevenPct":7.147175134127606},{"delta":0.65,"premium":2.8652702702702704,"strike":12.92972972972973,"iv":1.1758621621621623,"gamma":0.10407351351351352,"theta":-0.02165783783783784,"vega":0.011149189189189189,"rho":-0.007815089872533697,"breakevenPct":6.202614543714274},{"delta":0.7,"premium":3.5985395189003424,"strike":13.76975945017182,"iv":1.241524742268041,"gamma":0.09250824742268042,"theta":-0.02123814432989691,"vega":0.010484192439862544,"rho":-0.008817218886485024,"breakevenPct":5.207642765410286},{"delta":0.75,"premium":4.931855995762578,"strike":15.191427363960608,"iv":1.402385926139907,"gamma":0.07524066838944059,"theta":-0.02169377362416015,"vega":0.00957100229383706,"rho":-0.010292777443461777,"breakevenPct":4.384237015861788},{"delta":0.8,"premium":7.1233652111293235,"strike":17.470405790143694,"iv":1.6098396505985961,"gamma":0.05759279086354071,"theta":-0.0216034925094802,"vega":0.008420430436833014,"rho":-0.012445273775004376,"breakevenPct":3.5690533176666404},{"delta":0.85,"premium":11.456722420432598,"strike":21.90181307413958,"iv":1.9322401823232542,"gamma":0.040034214570934305,"theta":-0.021033621278535412,"vega":0.007024981589938125,"rho":-0.01629217791294208,"breakevenPct":2.6552595181083145}]}},"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"}}