{"symbol":"VIR","url":"https://intraalpha.com/companies/VIR","capturedAt":"2026-10-22T23:00:29.286Z","state":"ready","quote":{"symbol":"VIR","last_price":10.42,"prev_close":10.57,"regular_close":10.43,"change":-0.15,"change_pct":-1.4191,"regular_change":-0.14,"regular_change_pct":-1.3245,"extended_change":-0.01,"extended_change_pct":-0.0959,"bid":10.06,"ask":10.42,"bid_size":100,"ask_size":100,"volume":986597,"vwap":10.39964,"open":10.51,"high":10.75,"low":10.18,"close":10.43,"trade_count":12758,"last_trade_at":"2026-10-22T20:00:05.855703354Z","last_quote_at":"2026-10-22T22:49:00.443288066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VIR","fetched_at":"2026-10-22T23:00:28.634297+00:00","name":"Vir Biotechnology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vir Biotechnology, Inc., a clinical-stage immunology company, develops therapeutic products to treat and prevent serious infectious diseases. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1788613000,"ebitda":-267958000,"pe_ratio":null,"peg_ratio":null,"book_value":5.81,"dividend_per_share":null,"dividend_yield":null,"eps":-1.76,"revenue_ttm":303227000,"gross_profit_ttm":-180084992,"profit_margin":-0.83,"operating_margin_ttm":0.307,"return_on_assets_ttm":-0.145,"return_on_equity_ttm":-0.261,"quarterly_earnings_growth":0.585,"quarterly_revenue_growth":195.82,"analyst_target_price":21,"analyst_number":3,"beta":1.593,"fifty_two_week_high":12,"fifty_two_week_low":4.815,"fifty_day_ma":10.67,"two_hundred_day_ma":9.34,"shares_outstanding":169216000,"forward_pe":4.272,"price_to_sales":5.9,"price_to_book":1.912,"ev_to_revenue":4.755,"ev_to_ebitda":0.895},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:28.634297+00:00"},"optionObservedAt":"2026-10-22T19:55:02.350Z","bars":[{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-15T11:20:00Z","v":100,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-15T11:30:00Z","v":195,"vw":10.41},{"c":10.35,"h":10.5,"l":10.35,"n":36,"o":10.5,"t":"2026-10-15T11:35:00Z","v":6682,"vw":10.440171},{"c":10.33,"h":10.4,"l":10.33,"n":23,"o":10.35,"t":"2026-10-15T12:05:00Z","v":907,"vw":10.35},{"c":10.317,"h":10.317,"l":10.317,"n":1,"o":10.317,"t":"2026-10-15T12:10:00Z","v":357,"vw":10.317},{"c":10.31,"h":10.34,"l":10.31,"n":5,"o":10.34,"t":"2026-10-15T12:20:00Z","v":3000,"vw":10.312566},{"c":10.41,"h":10.41,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T12:45:00Z","v":388,"vw":10.403557},{"c":10.55,"h":10.55,"l":10.38,"n":327,"o":10.38,"t":"2026-10-15T13:30:00Z","v":36888,"vw":10.397842},{"c":10.28,"h":10.5,"l":10.25,"n":201,"o":10.475,"t":"2026-10-15T13:35:00Z","v":18270,"vw":10.335577},{"c":10.36,"h":10.36,"l":10.2013,"n":136,"o":10.26,"t":"2026-10-15T13:40:00Z","v":15323,"vw":10.265889},{"c":10.355,"h":10.415,"l":10.33,"n":119,"o":10.35,"t":"2026-10-15T13:45:00Z","v":9559,"vw":10.35999},{"c":10.385,"h":10.44,"l":10.37,"n":117,"o":10.37,"t":"2026-10-15T13:50:00Z","v":11085,"vw":10.423512},{"c":10.41,"h":10.41,"l":10.3,"n":447,"o":10.385,"t":"2026-10-15T13:55:00Z","v":40746,"vw":10.34606},{"c":10.48348,"h":10.5,"l":10.38,"n":257,"o":10.395,"t":"2026-10-15T14:00:00Z","v":15557,"vw":10.430412},{"c":10.48,"h":10.54,"l":10.44,"n":415,"o":10.4984,"t":"2026-10-15T14:05:00Z","v":27811,"vw":10.495336},{"c":10.505,"h":10.525,"l":10.45,"n":334,"o":10.47,"t":"2026-10-15T14:10:00Z","v":29123,"vw":10.49339},{"c":10.52,"h":10.54,"l":10.49,"n":271,"o":10.5,"t":"2026-10-15T14:15:00Z","v":14605,"vw":10.512801},{"c":10.4,"h":10.51,"l":10.39,"n":285,"o":10.51,"t":"2026-10-15T14:20:00Z","v":17120,"vw":10.443319},{"c":10.43,"h":10.43,"l":10.38,"n":221,"o":10.4,"t":"2026-10-15T14:25:00Z","v":14884,"vw":10.407528},{"c":10.41,"h":10.42,"l":10.37,"n":416,"o":10.42,"t":"2026-10-15T14:30:00Z","v":39915,"vw":10.390086},{"c":10.525,"h":10.525,"l":10.41,"n":283,"o":10.415,"t":"2026-10-15T14:35:00Z","v":23337,"vw":10.456584},{"c":10.535,"h":10.575,"l":10.5,"n":232,"o":10.54,"t":"2026-10-15T14:40:00Z","v":27361,"vw":10.546568},{"c":10.54,"h":10.56,"l":10.53,"n":179,"o":10.535,"t":"2026-10-15T14:45:00Z","v":27245,"vw":10.535768},{"c":10.49,"h":10.545,"l":10.49,"n":197,"o":10.545,"t":"2026-10-15T14:50:00Z","v":36972,"vw":10.498514},{"c":10.48,"h":10.52,"l":10.48,"n":168,"o":10.5,"t":"2026-10-15T14:55:00Z","v":8316,"vw":10.499384},{"c":10.4735,"h":10.52,"l":10.46,"n":205,"o":10.49,"t":"2026-10-15T15:00:00Z","v":8751,"vw":10.483515},{"c":10.51,"h":10.52,"l":10.47,"n":271,"o":10.47,"t":"2026-10-15T15:05:00Z","v":17876,"vw":10.507582},{"c":10.51,"h":10.51,"l":10.48,"n":116,"o":10.51,"t":"2026-10-15T15:10:00Z","v":4033,"vw":10.497593},{"c":10.48,"h":10.52,"l":10.48,"n":291,"o":10.5,"t":"2026-10-15T15:15:00Z","v":20515,"vw":10.513114},{"c":10.44,"h":10.495,"l":10.44,"n":245,"o":10.495,"t":"2026-10-15T15:20:00Z","v":15821,"vw":10.463428},{"c":10.4,"h":10.45,"l":10.39,"n":208,"o":10.45,"t":"2026-10-15T15:25:00Z","v":9066,"vw":10.421061},{"c":10.38,"h":10.4,"l":10.37,"n":243,"o":10.4,"t":"2026-10-15T15:30:00Z","v":13091,"vw":10.382368},{"c":10.4,"h":10.4,"l":10.36,"n":193,"o":10.38,"t":"2026-10-15T15:35:00Z","v":7992,"vw":10.375263},{"c":10.35,"h":10.405,"l":10.35,"n":226,"o":10.3808,"t":"2026-10-15T15:40:00Z","v":9410,"vw":10.379363},{"c":10.34,"h":10.37,"l":10.34,"n":197,"o":10.35,"t":"2026-10-15T15:45:00Z","v":7569,"vw":10.349737},{"c":10.35,"h":10.37,"l":10.32,"n":354,"o":10.34,"t":"2026-10-15T15:50:00Z","v":21971,"vw":10.343712},{"c":10.375,"h":10.4,"l":10.35,"n":206,"o":10.37,"t":"2026-10-15T15:55:00Z","v":8314,"vw":10.375959},{"c":10.38,"h":10.4,"l":10.36,"n":252,"o":10.37,"t":"2026-10-15T16:00:00Z","v":19655,"vw":10.367195},{"c":10.44,"h":10.44,"l":10.38,"n":217,"o":10.385,"t":"2026-10-15T16:05:00Z","v":14569,"vw":10.422118},{"c":10.41,"h":10.44,"l":10.41,"n":142,"o":10.44,"t":"2026-10-15T16:10:00Z","v":6283,"vw":10.427738},{"c":10.4,"h":10.44,"l":10.39,"n":169,"o":10.42,"t":"2026-10-15T16:15:00Z","v":7841,"vw":10.420603},{"c":10.415,"h":10.415,"l":10.39,"n":105,"o":10.39,"t":"2026-10-15T16:20:00Z","v":4172,"vw":10.405436},{"c":10.41,"h":10.41,"l":10.39,"n":144,"o":10.4,"t":"2026-10-15T16:25:00Z","v":4731,"vw":10.400637},{"c":10.41,"h":10.425,"l":10.39,"n":183,"o":10.41,"t":"2026-10-15T16:30:00Z","v":9055,"vw":10.411588},{"c":10.41,"h":10.44,"l":10.4,"n":169,"o":10.41,"t":"2026-10-15T16:35:00Z","v":7607,"vw":10.424874},{"c":10.42,"h":10.43,"l":10.41,"n":185,"o":10.41,"t":"2026-10-15T16:40:00Z","v":5310,"vw":10.419391},{"c":10.465,"h":10.47,"l":10.42,"n":233,"o":10.43,"t":"2026-10-15T16:45:00Z","v":18715,"vw":10.45085},{"c":10.53,"h":10.5498,"l":10.45,"n":231,"o":10.46,"t":"2026-10-15T16:50:00Z","v":11652,"vw":10.492945},{"c":10.505,"h":10.54,"l":10.49,"n":319,"o":10.52,"t":"2026-10-15T16:55:00Z","v":31439,"vw":10.512626},{"c":10.48,"h":10.4996,"l":10.47,"n":154,"o":10.48,"t":"2026-10-15T17:00:00Z","v":4805,"vw":10.485183},{"c":10.475,"h":10.486,"l":10.4602,"n":126,"o":10.47,"t":"2026-10-15T17:05:00Z","v":4844,"vw":10.476326},{"c":10.48,"h":10.48,"l":10.45,"n":241,"o":10.475,"t":"2026-10-15T17:10:00Z","v":9484,"vw":10.469647},{"c":10.49,"h":10.4978,"l":10.47,"n":106,"o":10.47,"t":"2026-10-15T17:15:00Z","v":4670,"vw":10.489673},{"c":10.49,"h":10.5,"l":10.48,"n":118,"o":10.49,"t":"2026-10-15T17:20:00Z","v":3641,"vw":10.490958},{"c":10.47,"h":10.5,"l":10.47,"n":151,"o":10.4801,"t":"2026-10-15T17:25:00Z","v":5523,"vw":10.487227},{"c":10.49,"h":10.49,"l":10.48,"n":131,"o":10.49,"t":"2026-10-15T17:30:00Z","v":4349,"vw":10.487103},{"c":10.49,"h":10.5,"l":10.48,"n":107,"o":10.48,"t":"2026-10-15T17:35:00Z","v":2637,"vw":10.489475},{"c":10.505,"h":10.51,"l":10.5,"n":180,"o":10.5,"t":"2026-10-15T17:40:00Z","v":5931,"vw":10.503593},{"c":10.4975,"h":10.5099,"l":10.48,"n":239,"o":10.5099,"t":"2026-10-15T17:45:00Z","v":12324,"vw":10.496288},{"c":10.49,"h":10.51,"l":10.48,"n":215,"o":10.5,"t":"2026-10-15T17:50:00Z","v":9654,"vw":10.49981},{"c":10.4903,"h":10.51,"l":10.49,"n":164,"o":10.5,"t":"2026-10-15T17:55:00Z","v":7617,"vw":10.501948},{"c":10.435,"h":10.49,"l":10.43,"n":218,"o":10.49,"t":"2026-10-15T18:00:00Z","v":7740,"vw":10.452164},{"c":10.42,"h":10.44,"l":10.41,"n":176,"o":10.44,"t":"2026-10-15T18:05:00Z","v":7122,"vw":10.433482},{"c":10.39,"h":10.44,"l":10.39,"n":135,"o":10.425,"t":"2026-10-15T18:10:00Z","v":8067,"vw":10.417164},{"c":10.39,"h":10.41,"l":10.39,"n":138,"o":10.39,"t":"2026-10-15T18:15:00Z","v":10304,"vw":10.399802},{"c":10.385,"h":10.39,"l":10.385,"n":74,"o":10.39,"t":"2026-10-15T18:20:00Z","v":2277,"vw":10.388334},{"c":10.395,"h":10.395,"l":10.385,"n":56,"o":10.39,"t":"2026-10-15T18:25:00Z","v":2549,"vw":10.390437},{"c":10.405,"h":10.41,"l":10.4,"n":142,"o":10.4,"t":"2026-10-15T18:30:00Z","v":4165,"vw":10.402709},{"c":10.395,"h":10.405,"l":10.38,"n":165,"o":10.405,"t":"2026-10-15T18:35:00Z","v":12730,"vw":10.39626},{"c":10.405,"h":10.405,"l":10.39,"n":217,"o":10.4,"t":"2026-10-15T18:40:00Z","v":11129,"vw":10.395142},{"c":10.42,"h":10.42,"l":10.39,"n":184,"o":10.405,"t":"2026-10-15T18:45:00Z","v":17926,"vw":10.40106},{"c":10.4301,"h":10.45,"l":10.425,"n":138,"o":10.425,"t":"2026-10-15T18:50:00Z","v":9557,"vw":10.433627},{"c":10.43,"h":10.44,"l":10.425,"n":147,"o":10.44,"t":"2026-10-15T18:55:00Z","v":5749,"vw":10.432563},{"c":10.45,"h":10.45,"l":10.44,"n":112,"o":10.44,"t":"2026-10-15T19:00:00Z","v":3813,"vw":10.445},{"c":10.47,"h":10.47,"l":10.455,"n":148,"o":10.46,"t":"2026-10-15T19:05:00Z","v":7132,"vw":10.464005},{"c":10.5,"h":10.5,"l":10.45,"n":153,"o":10.46,"t":"2026-10-15T19:10:00Z","v":4663,"vw":10.477363},{"c":10.505,"h":10.51,"l":10.49,"n":196,"o":10.49,"t":"2026-10-15T19:15:00Z","v":9949,"vw":10.503802},{"c":10.495,"h":10.505,"l":10.488,"n":244,"o":10.505,"t":"2026-10-15T19:20:00Z","v":13489,"vw":10.491755},{"c":10.515,"h":10.53,"l":10.495,"n":296,"o":10.495,"t":"2026-10-15T19:25:00Z","v":12343,"vw":10.511746},{"c":10.61,"h":10.61,"l":10.51,"n":246,"o":10.515,"t":"2026-10-15T19:30:00Z","v":14173,"vw":10.571946},{"c":10.62,"h":10.63,"l":10.6,"n":303,"o":10.61,"t":"2026-10-15T19:35:00Z","v":10717,"vw":10.621555},{"c":10.6301,"h":10.67,"l":10.61,"n":400,"o":10.61,"t":"2026-10-15T19:40:00Z","v":24692,"vw":10.64476},{"c":10.58,"h":10.635,"l":10.58,"n":394,"o":10.635,"t":"2026-10-15T19:45:00Z","v":17736,"vw":10.610051},{"c":10.52,"h":10.58,"l":10.515,"n":801,"o":10.58,"t":"2026-10-15T19:50:00Z","v":52037,"vw":10.544177},{"c":10.46,"h":10.515,"l":10.45,"n":1410,"o":10.51,"t":"2026-10-15T19:55:00Z","v":90364,"vw":10.472924},{"c":10.47,"h":10.47,"l":10.47,"n":21,"o":10.47,"t":"2026-10-15T20:00:00Z","v":247277,"vw":10.47},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-15T20:40:00Z","v":349,"vw":10.47},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T21:35:00Z","v":3000,"vw":10.7},{"c":10.28,"h":10.49,"l":10.28,"n":101,"o":10.43,"t":"2026-10-16T13:30:00Z","v":33708,"vw":10.425637},{"c":10.18,"h":10.27,"l":10.11,"n":118,"o":10.25,"t":"2026-10-16T13:35:00Z","v":16195,"vw":10.191882},{"c":10.17,"h":10.1979,"l":10.13,"n":151,"o":10.17,"t":"2026-10-16T13:40:00Z","v":38807,"vw":10.161519},{"c":10.06,"h":10.15,"l":10.0441,"n":161,"o":10.15,"t":"2026-10-16T13:45:00Z","v":27278,"vw":10.085106},{"c":10.03,"h":10.04,"l":10.01,"n":85,"o":10.04,"t":"2026-10-16T13:50:00Z","v":6532,"vw":10.021973},{"c":10.03,"h":10.055,"l":9.98,"n":264,"o":10.055,"t":"2026-10-16T13:55:00Z","v":31510,"vw":10.013225},{"c":10.05,"h":10.06,"l":10,"n":207,"o":10.01,"t":"2026-10-16T14:00:00Z","v":17043,"vw":10.03245},{"c":10.09,"h":10.13,"l":10.04,"n":186,"o":10.04,"t":"2026-10-16T14:05:00Z","v":14351,"vw":10.112394},{"c":10.08,"h":10.115,"l":10.059,"n":160,"o":10.09,"t":"2026-10-16T14:10:00Z","v":20869,"vw":10.094894},{"c":10.03,"h":10.0795,"l":10.01,"n":174,"o":10.065,"t":"2026-10-16T14:15:00Z","v":9332,"vw":10.033169},{"c":10.05,"h":10.06,"l":10.039,"n":164,"o":10.039,"t":"2026-10-16T14:20:00Z","v":7281,"vw":10.052888},{"c":10.015,"h":10.06,"l":10.015,"n":96,"o":10.04,"t":"2026-10-16T14:25:00Z","v":7031,"vw":10.041616},{"c":10.05,"h":10.05,"l":10,"n":274,"o":10.015,"t":"2026-10-16T14:30:00Z","v":59278,"vw":10.019739},{"c":10.09,"h":10.1,"l":10.07,"n":138,"o":10.075,"t":"2026-10-16T14:35:00Z","v":5700,"vw":10.084676},{"c":10.155,"h":10.17,"l":10.1,"n":203,"o":10.1,"t":"2026-10-16T14:40:00Z","v":12282,"vw":10.128344},{"c":10.135,"h":10.15,"l":10.12,"n":130,"o":10.14,"t":"2026-10-16T14:45:00Z","v":6424,"vw":10.135334},{"c":10.135,"h":10.16,"l":10.13,"n":75,"o":10.13,"t":"2026-10-16T14:50:00Z","v":6042,"vw":10.13854},{"c":10.165,"h":10.175,"l":10.13,"n":184,"o":10.135,"t":"2026-10-16T14:55:00Z","v":10761,"vw":10.155061},{"c":10.11,"h":10.16,"l":10.1,"n":220,"o":10.16,"t":"2026-10-16T15:00:00Z","v":49660,"vw":10.142945},{"c":10.08,"h":10.11,"l":10.08,"n":106,"o":10.11,"t":"2026-10-16T15:05:00Z","v":9683,"vw":10.089284},{"c":10.07,"h":10.08,"l":10.06,"n":128,"o":10.07,"t":"2026-10-16T15:10:00Z","v":6596,"vw":10.067674},{"c":10.015,"h":10.06,"l":10,"n":143,"o":10.06,"t":"2026-10-16T15:15:00Z","v":7834,"vw":10.045435},{"c":10.01,"h":10.025,"l":10,"n":223,"o":10.015,"t":"2026-10-16T15:20:00Z","v":14885,"vw":10.008588},{"c":10.02,"h":10.02,"l":9.99,"n":289,"o":10.01,"t":"2026-10-16T15:25:00Z","v":32473,"vw":10.001736},{"c":10.09,"h":10.11,"l":10.03,"n":289,"o":10.04,"t":"2026-10-16T15:30:00Z","v":24225,"vw":10.08801},{"c":10.06,"h":10.08,"l":10.05,"n":188,"o":10.08,"t":"2026-10-16T15:35:00Z","v":10582,"vw":10.058482},{"c":10.04,"h":10.06,"l":10.03,"n":166,"o":10.06,"t":"2026-10-16T15:40:00Z","v":10449,"vw":10.048873},{"c":10.07,"h":10.08,"l":10.04,"n":174,"o":10.04,"t":"2026-10-16T15:45:00Z","v":7037,"vw":10.066903},{"c":10.06,"h":10.1,"l":10.06,"n":237,"o":10.08,"t":"2026-10-16T15:50:00Z","v":13045,"vw":10.083143},{"c":10.06,"h":10.08,"l":10.06,"n":152,"o":10.065,"t":"2026-10-16T15:55:00Z","v":7176,"vw":10.070126},{"c":10.05,"h":10.07,"l":10.05,"n":210,"o":10.06,"t":"2026-10-16T16:00:00Z","v":9292,"vw":10.058429},{"c":10.055,"h":10.065,"l":10.025,"n":222,"o":10.05,"t":"2026-10-16T16:05:00Z","v":12170,"vw":10.045153},{"c":10.08,"h":10.08,"l":10.045,"n":216,"o":10.05,"t":"2026-10-16T16:10:00Z","v":11615,"vw":10.061036},{"c":10.12,"h":10.12,"l":10.07,"n":186,"o":10.07,"t":"2026-10-16T16:15:00Z","v":14126,"vw":10.08119},{"c":10.1,"h":10.12,"l":10.1,"n":190,"o":10.115,"t":"2026-10-16T16:20:00Z","v":10314,"vw":10.106886},{"c":10.065,"h":10.095,"l":10.065,"n":175,"o":10.095,"t":"2026-10-16T16:25:00Z","v":6770,"vw":10.082125},{"c":10.0614,"h":10.08,"l":10.06,"n":152,"o":10.07,"t":"2026-10-16T16:30:00Z","v":5605,"vw":10.069889},{"c":10.08,"h":10.08,"l":10.055,"n":236,"o":10.07,"t":"2026-10-16T16:35:00Z","v":12931,"vw":10.066946},{"c":10.075,"h":10.09,"l":10.075,"n":166,"o":10.085,"t":"2026-10-16T16:40:00Z","v":7170,"vw":10.080956},{"c":10.075,"h":10.09,"l":10.065,"n":226,"o":10.08,"t":"2026-10-16T16:45:00Z","v":10570,"vw":10.07465},{"c":10.1,"h":10.11,"l":10.06,"n":264,"o":10.075,"t":"2026-10-16T16:50:00Z","v":14368,"vw":10.080548},{"c":10.105,"h":10.11,"l":10.095,"n":189,"o":10.1,"t":"2026-10-16T16:55:00Z","v":5167,"vw":10.100926},{"c":10.11,"h":10.125,"l":10.105,"n":188,"o":10.115,"t":"2026-10-16T17:00:00Z","v":9534,"vw":10.113196},{"c":10.105,"h":10.12,"l":10.095,"n":175,"o":10.11,"t":"2026-10-16T17:05:00Z","v":13078,"vw":10.104953},{"c":10.055,"h":10.1,"l":10.0531,"n":185,"o":10.1,"t":"2026-10-16T17:10:00Z","v":14197,"vw":10.076799},{"c":10,"h":10.065,"l":10,"n":286,"o":10.055,"t":"2026-10-16T17:15:00Z","v":21423,"vw":10.042717},{"c":9.975,"h":9.99,"l":9.955,"n":336,"o":9.99,"t":"2026-10-16T17:20:00Z","v":21708,"vw":9.972567},{"c":9.975,"h":9.985,"l":9.965,"n":204,"o":9.975,"t":"2026-10-16T17:25:00Z","v":10860,"vw":9.973737},{"c":10.055,"h":10.055,"l":9.97,"n":280,"o":9.975,"t":"2026-10-16T17:30:00Z","v":16888,"vw":10.023551},{"c":10,"h":10.06,"l":9.99,"n":180,"o":10.055,"t":"2026-10-16T17:35:00Z","v":8271,"vw":10.025832},{"c":10,"h":10.02,"l":9.99,"n":206,"o":9.99,"t":"2026-10-16T17:40:00Z","v":11618,"vw":10.010712},{"c":9.985,"h":10.02,"l":9.95,"n":307,"o":9.99,"t":"2026-10-16T17:45:00Z","v":19147,"vw":9.990873},{"c":9.98,"h":10.02,"l":9.96,"n":560,"o":10,"t":"2026-10-16T17:50:00Z","v":43835,"vw":9.996127},{"c":10.03,"h":10.04,"l":10,"n":244,"o":10,"t":"2026-10-16T17:55:00Z","v":7740,"vw":10.015151},{"c":10,"h":10.02,"l":9.98,"n":416,"o":10.02,"t":"2026-10-16T18:00:00Z","v":31817,"vw":10.003023},{"c":10.05,"h":10.06,"l":10,"n":299,"o":10.015,"t":"2026-10-16T18:05:00Z","v":32746,"vw":10.032324},{"c":10.05,"h":10.05,"l":10.035,"n":128,"o":10.05,"t":"2026-10-16T18:10:00Z","v":4937,"vw":10.044242},{"c":10.0301,"h":10.055,"l":10.0301,"n":176,"o":10.05,"t":"2026-10-16T18:15:00Z","v":11641,"vw":10.044719},{"c":10.065,"h":10.065,"l":10.03,"n":191,"o":10.035,"t":"2026-10-16T18:20:00Z","v":9762,"vw":10.053691},{"c":10.05,"h":10.075,"l":10.05,"n":158,"o":10.075,"t":"2026-10-16T18:25:00Z","v":5698,"vw":10.066278},{"c":10.1,"h":10.1,"l":10.05,"n":199,"o":10.05,"t":"2026-10-16T18:30:00Z","v":8166,"vw":10.074933},{"c":10.12,"h":10.12,"l":10.09,"n":236,"o":10.0993,"t":"2026-10-16T18:35:00Z","v":12468,"vw":10.09759},{"c":10.12,"h":10.125,"l":10.11,"n":235,"o":10.12,"t":"2026-10-16T18:40:00Z","v":9147,"vw":10.115361},{"c":10.09,"h":10.12,"l":10.09,"n":182,"o":10.12,"t":"2026-10-16T18:45:00Z","v":7318,"vw":10.106672},{"c":10.09,"h":10.1,"l":10.085,"n":117,"o":10.09,"t":"2026-10-16T18:50:00Z","v":6022,"vw":10.091464},{"c":10.075,"h":10.09,"l":10.075,"n":196,"o":10.09,"t":"2026-10-16T18:55:00Z","v":6545,"vw":10.083875},{"c":10.035,"h":10.085,"l":10.035,"n":289,"o":10.08,"t":"2026-10-16T19:00:00Z","v":15142,"vw":10.071077},{"c":10.105,"h":10.105,"l":10.04,"n":494,"o":10.04,"t":"2026-10-16T19:05:00Z","v":35301,"vw":10.07507},{"c":10.13,"h":10.145,"l":10.11,"n":374,"o":10.11,"t":"2026-10-16T19:10:00Z","v":22264,"vw":10.130205},{"c":10.11,"h":10.15,"l":10.11,"n":389,"o":10.135,"t":"2026-10-16T19:15:00Z","v":18101,"vw":10.134183},{"c":10.075,"h":10.12,"l":10.065,"n":362,"o":10.1,"t":"2026-10-16T19:20:00Z","v":19964,"vw":10.090442},{"c":10.065,"h":10.08,"l":10.065,"n":322,"o":10.07,"t":"2026-10-16T19:25:00Z","v":16148,"vw":10.070317},{"c":9.97,"h":10.085,"l":9.965,"n":549,"o":10.07,"t":"2026-10-16T19:30:00Z","v":56433,"vw":10.026656},{"c":9.96,"h":9.99,"l":9.96,"n":264,"o":9.98,"t":"2026-10-16T19:35:00Z","v":13157,"vw":9.975947},{"c":9.925,"h":9.975,"l":9.92,"n":345,"o":9.965,"t":"2026-10-16T19:40:00Z","v":23030,"vw":9.949609},{"c":9.915,"h":9.9486,"l":9.91,"n":712,"o":9.93,"t":"2026-10-16T19:45:00Z","v":68983,"vw":9.923832},{"c":9.95,"h":9.97,"l":9.915,"n":527,"o":9.92,"t":"2026-10-16T19:50:00Z","v":42389,"vw":9.938414},{"c":9.97,"h":9.99,"l":9.95,"n":1766,"o":9.96,"t":"2026-10-16T19:55:00Z","v":100386,"vw":9.966731},{"c":9.96,"h":9.96,"l":9.96,"n":20,"o":9.96,"t":"2026-10-16T20:00:00Z","v":300126,"vw":9.96},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-16T20:05:00Z","v":100,"vw":10.1},{"c":10.05,"h":10.05,"l":10.03,"n":2,"o":10.03,"t":"2026-10-16T20:15:00Z","v":299,"vw":10.036689},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T20:20:00Z","v":320,"vw":10.05},{"c":9.8,"h":9.97,"l":9.8,"n":17,"o":9.91,"t":"2026-10-16T20:25:00Z","v":6649,"vw":9.870222},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T20:40:00Z","v":394,"vw":9.96},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-16T22:35:00Z","v":100,"vw":10.11},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T22:50:00Z","v":100,"vw":9.96},{"c":9.96,"h":10.25,"l":9.96,"n":40,"o":10.14,"t":"2026-10-19T08:05:00Z","v":7791,"vw":10.142106},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-19T08:15:00Z","v":103,"vw":10.05},{"c":10.08,"h":10.08,"l":10.05,"n":26,"o":10.05,"t":"2026-10-19T08:30:00Z","v":2561,"vw":10.059},{"c":10.15,"h":10.15,"l":10.05,"n":12,"o":10.05,"t":"2026-10-19T08:35:00Z","v":6613,"vw":10.075654},{"c":9.99,"h":10.01,"l":9.99,"n":4,"o":10.01,"t":"2026-10-19T09:20:00Z","v":302,"vw":10.003333},{"c":9.96,"h":10,"l":9.96,"n":4,"o":10,"t":"2026-10-19T10:35:00Z","v":430,"vw":9.987879},{"c":10.06,"h":10.1,"l":9.75,"n":50,"o":9.98,"t":"2026-10-19T11:25:00Z","v":10353,"vw":10.015888},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T12:10:00Z","v":250,"vw":10.04},{"c":10.05,"h":10.05,"l":10.04,"n":2,"o":10.04,"t":"2026-10-19T13:25:00Z","v":764,"vw":10.046545},{"c":10.18,"h":10.21,"l":10.01,"n":108,"o":10.035,"t":"2026-10-19T13:30:00Z","v":22703,"vw":10.084359},{"c":10.19,"h":10.2299,"l":10.16,"n":45,"o":10.18,"t":"2026-10-19T13:35:00Z","v":2559,"vw":10.184885},{"c":10.02,"h":10.19,"l":10.015,"n":150,"o":10.18,"t":"2026-10-19T13:40:00Z","v":9684,"vw":10.070631},{"c":9.96,"h":10.04,"l":9.96,"n":89,"o":10.03,"t":"2026-10-19T13:45:00Z","v":8933,"vw":9.997915},{"c":10.02,"h":10.02,"l":9.99,"n":32,"o":10,"t":"2026-10-19T13:50:00Z","v":1965,"vw":10.006948},{"c":10,"h":10.03,"l":10,"n":54,"o":10.03,"t":"2026-10-19T13:55:00Z","v":1721,"vw":10.013571},{"c":10.03,"h":10.045,"l":9.985,"n":92,"o":9.985,"t":"2026-10-19T14:00:00Z","v":4211,"vw":10.022857},{"c":10.11,"h":10.135,"l":10.01,"n":130,"o":10.02,"t":"2026-10-19T14:05:00Z","v":12543,"vw":10.056273},{"c":10.145,"h":10.145,"l":10.115,"n":56,"o":10.115,"t":"2026-10-19T14:10:00Z","v":4566,"vw":10.134677},{"c":10.15,"h":10.21,"l":10.15,"n":110,"o":10.16,"t":"2026-10-19T14:15:00Z","v":4352,"vw":10.179053},{"c":10.18,"h":10.185,"l":10.15,"n":98,"o":10.15,"t":"2026-10-19T14:20:00Z","v":3689,"vw":10.171293},{"c":10.18,"h":10.2,"l":10.165,"n":109,"o":10.19,"t":"2026-10-19T14:25:00Z","v":5748,"vw":10.187893},{"c":10.15,"h":10.17,"l":10.145,"n":112,"o":10.17,"t":"2026-10-19T14:30:00Z","v":5398,"vw":10.156157},{"c":10.19,"h":10.23,"l":10.16,"n":413,"o":10.16,"t":"2026-10-19T14:35:00Z","v":27000,"vw":10.206134},{"c":10.15,"h":10.19,"l":10.12,"n":216,"o":10.19,"t":"2026-10-19T14:40:00Z","v":10015,"vw":10.168018},{"c":10.1601,"h":10.195,"l":10.16,"n":108,"o":10.16,"t":"2026-10-19T14:45:00Z","v":7717,"vw":10.172567},{"c":10.18,"h":10.18,"l":10.165,"n":176,"o":10.165,"t":"2026-10-19T14:50:00Z","v":13127,"vw":10.177441},{"c":10.21,"h":10.22,"l":10.19,"n":148,"o":10.19,"t":"2026-10-19T14:55:00Z","v":5717,"vw":10.208155},{"c":10.18,"h":10.2,"l":10.18,"n":69,"o":10.2,"t":"2026-10-19T15:00:00Z","v":3231,"vw":10.186605},{"c":10.1,"h":10.18,"l":10.09,"n":305,"o":10.18,"t":"2026-10-19T15:05:00Z","v":49679,"vw":10.140586},{"c":10.08,"h":10.105,"l":10.05,"n":400,"o":10.105,"t":"2026-10-19T15:10:00Z","v":41852,"vw":10.05654},{"c":10.115,"h":10.13,"l":10.07,"n":181,"o":10.08,"t":"2026-10-19T15:15:00Z","v":23696,"vw":10.090979},{"c":10.085,"h":10.1249,"l":10.05,"n":612,"o":10.1249,"t":"2026-10-19T15:20:00Z","v":35960,"vw":10.081703},{"c":10.105,"h":10.11,"l":10.085,"n":62,"o":10.085,"t":"2026-10-19T15:25:00Z","v":3169,"vw":10.102608},{"c":10.15,"h":10.16,"l":10.105,"n":137,"o":10.105,"t":"2026-10-19T15:30:00Z","v":10436,"vw":10.134627},{"c":10.18,"h":10.18,"l":10.145,"n":168,"o":10.15,"t":"2026-10-19T15:35:00Z","v":7601,"vw":10.162578},{"c":10.19,"h":10.195,"l":10.17,"n":75,"o":10.17,"t":"2026-10-19T15:40:00Z","v":2943,"vw":10.184864},{"c":10.18,"h":10.19,"l":10.18,"n":77,"o":10.18,"t":"2026-10-19T15:45:00Z","v":3007,"vw":10.182621},{"c":10.185,"h":10.185,"l":10.17,"n":73,"o":10.18,"t":"2026-10-19T15:50:00Z","v":6297,"vw":10.172144},{"c":10.17,"h":10.18,"l":10.17,"n":110,"o":10.18,"t":"2026-10-19T15:55:00Z","v":5439,"vw":10.177638},{"c":10.145,"h":10.17,"l":10.14,"n":104,"o":10.17,"t":"2026-10-19T16:00:00Z","v":3913,"vw":10.153765},{"c":10.13,"h":10.15,"l":10.12,"n":118,"o":10.15,"t":"2026-10-19T16:05:00Z","v":6409,"vw":10.136142},{"c":10.16,"h":10.16,"l":10.13,"n":40,"o":10.13,"t":"2026-10-19T16:10:00Z","v":4877,"vw":10.13996},{"c":10.19,"h":10.19,"l":10.175,"n":69,"o":10.18,"t":"2026-10-19T16:15:00Z","v":4173,"vw":10.183079},{"c":10.185,"h":10.19,"l":10.18,"n":76,"o":10.19,"t":"2026-10-19T16:20:00Z","v":3321,"vw":10.184722},{"c":10.21,"h":10.23,"l":10.188,"n":71,"o":10.188,"t":"2026-10-19T16:25:00Z","v":3366,"vw":10.203229},{"c":10.21,"h":10.235,"l":10.21,"n":140,"o":10.22,"t":"2026-10-19T16:30:00Z","v":7444,"vw":10.22462},{"c":10.21,"h":10.24,"l":10.21,"n":270,"o":10.22,"t":"2026-10-19T16:35:00Z","v":18256,"vw":10.234993},{"c":10.18,"h":10.21,"l":10.18,"n":138,"o":10.2,"t":"2026-10-19T16:40:00Z","v":5551,"vw":10.19787},{"c":10.15,"h":10.165,"l":10.15,"n":89,"o":10.165,"t":"2026-10-19T16:45:00Z","v":4023,"vw":10.156065},{"c":10.135,"h":10.1511,"l":10.135,"n":138,"o":10.1511,"t":"2026-10-19T16:50:00Z","v":14315,"vw":10.140279},{"c":10.155,"h":10.155,"l":10.135,"n":230,"o":10.135,"t":"2026-10-19T16:55:00Z","v":23616,"vw":10.136765},{"c":10.17,"h":10.17,"l":10.135,"n":131,"o":10.15,"t":"2026-10-19T17:00:00Z","v":5914,"vw":10.155179},{"c":10.18,"h":10.19,"l":10.17,"n":131,"o":10.17,"t":"2026-10-19T17:05:00Z","v":5715,"vw":10.180044},{"c":10.17,"h":10.18,"l":10.17,"n":76,"o":10.18,"t":"2026-10-19T17:10:00Z","v":2168,"vw":10.175455},{"c":10.185,"h":10.185,"l":10.17,"n":122,"o":10.17,"t":"2026-10-19T17:15:00Z","v":3150,"vw":10.175385},{"c":10.2,"h":10.2,"l":10.17,"n":159,"o":10.18,"t":"2026-10-19T17:20:00Z","v":9334,"vw":10.174211},{"c":10.2,"h":10.2,"l":10.19,"n":84,"o":10.19,"t":"2026-10-19T17:25:00Z","v":2683,"vw":10.194383},{"c":10.195,"h":10.21,"l":10.195,"n":99,"o":10.21,"t":"2026-10-19T17:30:00Z","v":4024,"vw":10.198868},{"c":10.175,"h":10.2,"l":10.175,"n":127,"o":10.195,"t":"2026-10-19T17:35:00Z","v":5895,"vw":10.185908},{"c":10.145,"h":10.175,"l":10.145,"n":160,"o":10.175,"t":"2026-10-19T17:40:00Z","v":7636,"vw":10.163668},{"c":10.115,"h":10.145,"l":10.11,"n":152,"o":10.145,"t":"2026-10-19T17:45:00Z","v":7392,"vw":10.125756},{"c":10.115,"h":10.12,"l":10.11,"n":98,"o":10.115,"t":"2026-10-19T17:50:00Z","v":3623,"vw":10.111979},{"c":10.12,"h":10.13,"l":10.12,"n":161,"o":10.12,"t":"2026-10-19T17:55:00Z","v":9691,"vw":10.12756},{"c":10.09,"h":10.115,"l":10.06,"n":211,"o":10.115,"t":"2026-10-19T18:00:00Z","v":20873,"vw":10.074612},{"c":10.11,"h":10.11,"l":10.1,"n":97,"o":10.1,"t":"2026-10-19T18:05:00Z","v":4380,"vw":10.101444},{"c":10.11,"h":10.12,"l":10.1,"n":146,"o":10.1,"t":"2026-10-19T18:10:00Z","v":9341,"vw":10.111337},{"c":10.135,"h":10.135,"l":10.105,"n":150,"o":10.11,"t":"2026-10-19T18:15:00Z","v":6921,"vw":10.115557},{"c":10.2,"h":10.215,"l":10.135,"n":344,"o":10.14,"t":"2026-10-19T18:20:00Z","v":25549,"vw":10.187903},{"c":10.19,"h":10.2,"l":10.19,"n":148,"o":10.2,"t":"2026-10-19T18:25:00Z","v":5529,"vw":10.194696},{"c":10.19,"h":10.2,"l":10.19,"n":108,"o":10.195,"t":"2026-10-19T18:30:00Z","v":5067,"vw":10.194585},{"c":10.14,"h":10.185,"l":10.13,"n":241,"o":10.185,"t":"2026-10-19T18:35:00Z","v":15072,"vw":10.163604},{"c":10.15,"h":10.15,"l":10.14,"n":99,"o":10.145,"t":"2026-10-19T18:40:00Z","v":3433,"vw":10.145334},{"c":10.16,"h":10.17,"l":10.16,"n":116,"o":10.16,"t":"2026-10-19T18:45:00Z","v":4915,"vw":10.164162},{"c":10.18,"h":10.18,"l":10.145,"n":232,"o":10.165,"t":"2026-10-19T18:50:00Z","v":22549,"vw":10.160005},{"c":10.135,"h":10.18,"l":10.13,"n":140,"o":10.18,"t":"2026-10-19T18:55:00Z","v":10933,"vw":10.164169},{"c":10.145,"h":10.145,"l":10.14,"n":165,"o":10.14,"t":"2026-10-19T19:00:00Z","v":7787,"vw":10.144455},{"c":10.16,"h":10.165,"l":10.145,"n":268,"o":10.145,"t":"2026-10-19T19:05:00Z","v":29652,"vw":10.156876},{"c":10.155,"h":10.161,"l":10.135,"n":305,"o":10.16,"t":"2026-10-19T19:10:00Z","v":70196,"vw":10.143943},{"c":10.2,"h":10.21,"l":10.155,"n":211,"o":10.155,"t":"2026-10-19T19:15:00Z","v":16825,"vw":10.192769},{"c":10.185,"h":10.21,"l":10.185,"n":174,"o":10.195,"t":"2026-10-19T19:20:00Z","v":11229,"vw":10.196826},{"c":10.19,"h":10.19,"l":10.13,"n":354,"o":10.19,"t":"2026-10-19T19:25:00Z","v":32203,"vw":10.163055},{"c":10.26,"h":10.295,"l":10.19,"n":626,"o":10.19,"t":"2026-10-19T19:30:00Z","v":59922,"vw":10.256144},{"c":10.26,"h":10.28,"l":10.26,"n":189,"o":10.26,"t":"2026-10-19T19:35:00Z","v":7825,"vw":10.266459},{"c":10.25,"h":10.27,"l":10.245,"n":351,"o":10.2511,"t":"2026-10-19T19:40:00Z","v":18809,"vw":10.254263},{"c":10.235,"h":10.265,"l":10.23,"n":374,"o":10.24,"t":"2026-10-19T19:45:00Z","v":19560,"vw":10.243315},{"c":10.215,"h":10.23,"l":10.19,"n":569,"o":10.22,"t":"2026-10-19T19:50:00Z","v":41954,"vw":10.204384},{"c":10.22,"h":10.23,"l":10.2,"n":1470,"o":10.215,"t":"2026-10-19T19:55:00Z","v":77037,"vw":10.217362},{"c":10.21,"h":10.21,"l":10.21,"n":17,"o":10.21,"t":"2026-10-19T20:00:00Z","v":225340,"vw":10.21},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-19T20:35:00Z","v":200,"vw":10.28},{"c":10.05,"h":10.1,"l":10.05,"n":27,"o":10.1,"t":"2026-10-20T11:00:00Z","v":1612,"vw":10.058354},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-10-20T12:10:00Z","v":104,"vw":10.13},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-20T12:15:00Z","v":100,"vw":10.09},{"c":10.23,"h":10.27,"l":10.135,"n":78,"o":10.19,"t":"2026-10-20T13:30:00Z","v":15448,"vw":10.187882},{"c":10.26,"h":10.26,"l":10.26,"n":11,"o":10.26,"t":"2026-10-20T13:35:00Z","v":172,"vw":10.26},{"c":10.35,"h":10.35,"l":10.27,"n":388,"o":10.27,"t":"2026-10-20T13:40:00Z","v":43049,"vw":10.334431},{"c":10.395,"h":10.395,"l":10.35,"n":92,"o":10.36,"t":"2026-10-20T13:45:00Z","v":10454,"vw":10.380517},{"c":10.42,"h":10.4565,"l":10.42,"n":60,"o":10.42,"t":"2026-10-20T13:50:00Z","v":4648,"vw":10.440708},{"c":10.5,"h":10.5,"l":10.42,"n":87,"o":10.42,"t":"2026-10-20T13:55:00Z","v":11357,"vw":10.439772},{"c":10.495,"h":10.495,"l":10.465,"n":114,"o":10.48,"t":"2026-10-20T14:00:00Z","v":5412,"vw":10.478348},{"c":10.545,"h":10.5844,"l":10.445,"n":166,"o":10.49,"t":"2026-10-20T14:05:00Z","v":20463,"vw":10.523173},{"c":10.58,"h":10.6,"l":10.56,"n":96,"o":10.56,"t":"2026-10-20T14:10:00Z","v":6208,"vw":10.580638},{"c":10.545,"h":10.635,"l":10.54,"n":191,"o":10.59,"t":"2026-10-20T14:15:00Z","v":9862,"vw":10.590704},{"c":10.66,"h":10.67,"l":10.545,"n":360,"o":10.545,"t":"2026-10-20T14:20:00Z","v":25399,"vw":10.614007},{"c":10.63,"h":10.67,"l":10.595,"n":161,"o":10.66,"t":"2026-10-20T14:25:00Z","v":9596,"vw":10.623815},{"c":10.66,"h":10.68,"l":10.63,"n":91,"o":10.63,"t":"2026-10-20T14:30:00Z","v":3986,"vw":10.658424},{"c":10.65,"h":10.68,"l":10.61,"n":171,"o":10.66,"t":"2026-10-20T14:35:00Z","v":30095,"vw":10.651537},{"c":10.79,"h":10.79,"l":10.66,"n":172,"o":10.66,"t":"2026-10-20T14:40:00Z","v":6863,"vw":10.713834},{"c":10.79,"h":10.83,"l":10.78,"n":381,"o":10.81,"t":"2026-10-20T14:45:00Z","v":59657,"vw":10.802529},{"c":10.755,"h":10.77,"l":10.725,"n":159,"o":10.75,"t":"2026-10-20T14:50:00Z","v":31353,"vw":10.750708},{"c":10.78,"h":10.81,"l":10.75,"n":200,"o":10.75,"t":"2026-10-20T14:55:00Z","v":22544,"vw":10.777919},{"c":10.79,"h":10.79,"l":10.76,"n":59,"o":10.785,"t":"2026-10-20T15:00:00Z","v":2479,"vw":10.770457},{"c":10.77,"h":10.81,"l":10.77,"n":208,"o":10.79,"t":"2026-10-20T15:05:00Z","v":15798,"vw":10.799141},{"c":10.69,"h":10.78,"l":10.66,"n":283,"o":10.77,"t":"2026-10-20T15:10:00Z","v":20460,"vw":10.744703},{"c":10.735,"h":10.758,"l":10.66,"n":283,"o":10.675,"t":"2026-10-20T15:15:00Z","v":24657,"vw":10.698181},{"c":10.73,"h":10.745,"l":10.685,"n":159,"o":10.74,"t":"2026-10-20T15:20:00Z","v":10227,"vw":10.713846},{"c":10.75,"h":10.775,"l":10.725,"n":204,"o":10.725,"t":"2026-10-20T15:25:00Z","v":13264,"vw":10.753643},{"c":10.735,"h":10.77,"l":10.73,"n":96,"o":10.76,"t":"2026-10-20T15:30:00Z","v":5711,"vw":10.750116},{"c":10.78,"h":10.78,"l":10.74,"n":84,"o":10.7475,"t":"2026-10-20T15:35:00Z","v":5764,"vw":10.753575},{"c":10.77,"h":10.8,"l":10.765,"n":115,"o":10.79,"t":"2026-10-20T15:40:00Z","v":5183,"vw":10.781991},{"c":10.705,"h":10.75,"l":10.7,"n":264,"o":10.75,"t":"2026-10-20T15:45:00Z","v":20363,"vw":10.722055},{"c":10.635,"h":10.69,"l":10.625,"n":645,"o":10.685,"t":"2026-10-20T15:50:00Z","v":54609,"vw":10.64886},{"c":10.57,"h":10.635,"l":10.57,"n":246,"o":10.635,"t":"2026-10-20T15:55:00Z","v":23795,"vw":10.60462},{"c":10.565,"h":10.6,"l":10.565,"n":105,"o":10.57,"t":"2026-10-20T16:00:00Z","v":6821,"vw":10.579877},{"c":10.58,"h":10.6,"l":10.565,"n":104,"o":10.565,"t":"2026-10-20T16:05:00Z","v":6682,"vw":10.576039},{"c":10.535,"h":10.58,"l":10.535,"n":61,"o":10.58,"t":"2026-10-20T16:10:00Z","v":2704,"vw":10.558967},{"c":10.55,"h":10.57,"l":10.535,"n":98,"o":10.535,"t":"2026-10-20T16:15:00Z","v":8684,"vw":10.553969},{"c":10.59,"h":10.59,"l":10.56,"n":156,"o":10.56,"t":"2026-10-20T16:20:00Z","v":10530,"vw":10.576963},{"c":10.59,"h":10.59,"l":10.57,"n":84,"o":10.59,"t":"2026-10-20T16:25:00Z","v":4822,"vw":10.578418},{"c":10.64,"h":10.64,"l":10.585,"n":149,"o":10.59,"t":"2026-10-20T16:30:00Z","v":8971,"vw":10.623099},{"c":10.67,"h":10.67,"l":10.63,"n":120,"o":10.635,"t":"2026-10-20T16:35:00Z","v":33459,"vw":10.650233},{"c":10.75,"h":10.76,"l":10.65,"n":120,"o":10.65,"t":"2026-10-20T16:40:00Z","v":18476,"vw":10.717081},{"c":10.75,"h":10.7634,"l":10.7301,"n":115,"o":10.75,"t":"2026-10-20T16:45:00Z","v":5900,"vw":10.749208},{"c":10.78,"h":10.81,"l":10.76,"n":196,"o":10.76,"t":"2026-10-20T16:50:00Z","v":10166,"vw":10.783667},{"c":10.75,"h":10.78,"l":10.75,"n":83,"o":10.77,"t":"2026-10-20T16:55:00Z","v":6887,"vw":10.758047},{"c":10.7,"h":10.81,"l":10.7,"n":130,"o":10.76,"t":"2026-10-20T17:00:00Z","v":31602,"vw":10.726879},{"c":10.7,"h":10.725,"l":10.67,"n":265,"o":10.7,"t":"2026-10-20T17:05:00Z","v":76895,"vw":10.701712},{"c":10.73,"h":10.73,"l":10.695,"n":130,"o":10.6975,"t":"2026-10-20T17:10:00Z","v":6795,"vw":10.710754},{"c":10.735,"h":10.75,"l":10.73,"n":77,"o":10.735,"t":"2026-10-20T17:15:00Z","v":4035,"vw":10.736814},{"c":10.75,"h":10.76,"l":10.73,"n":68,"o":10.73,"t":"2026-10-20T17:20:00Z","v":3355,"vw":10.745855},{"c":10.75,"h":10.75,"l":10.74,"n":44,"o":10.745,"t":"2026-10-20T17:25:00Z","v":2102,"vw":10.746614},{"c":10.77,"h":10.775,"l":10.75,"n":63,"o":10.76,"t":"2026-10-20T17:30:00Z","v":6975,"vw":10.767073},{"c":10.76,"h":10.77,"l":10.76,"n":59,"o":10.77,"t":"2026-10-20T17:35:00Z","v":2433,"vw":10.768126},{"c":10.77,"h":10.78,"l":10.76,"n":137,"o":10.76,"t":"2026-10-20T17:40:00Z","v":7851,"vw":10.775093},{"c":10.76,"h":10.77,"l":10.76,"n":65,"o":10.77,"t":"2026-10-20T17:45:00Z","v":9287,"vw":10.765177},{"c":10.775,"h":10.78,"l":10.76,"n":76,"o":10.76,"t":"2026-10-20T17:50:00Z","v":3473,"vw":10.7725},{"c":10.77,"h":10.78,"l":10.76,"n":92,"o":10.78,"t":"2026-10-20T17:55:00Z","v":3783,"vw":10.769826},{"c":10.79,"h":10.795,"l":10.78,"n":121,"o":10.78,"t":"2026-10-20T18:00:00Z","v":5608,"vw":10.787195},{"c":10.75,"h":10.79,"l":10.74,"n":144,"o":10.79,"t":"2026-10-20T18:05:00Z","v":8332,"vw":10.763653},{"c":10.775,"h":10.78,"l":10.75,"n":92,"o":10.75,"t":"2026-10-20T18:10:00Z","v":4318,"vw":10.765164},{"c":10.76,"h":10.79,"l":10.76,"n":194,"o":10.78,"t":"2026-10-20T18:15:00Z","v":9571,"vw":10.78286},{"c":10.77,"h":10.77,"l":10.76,"n":107,"o":10.76,"t":"2026-10-20T18:20:00Z","v":4239,"vw":10.768966},{"c":10.755,"h":10.7699,"l":10.75,"n":87,"o":10.7693,"t":"2026-10-20T18:25:00Z","v":8359,"vw":10.760838},{"c":10.74,"h":10.7655,"l":10.72,"n":192,"o":10.76,"t":"2026-10-20T18:30:00Z","v":12647,"vw":10.741713},{"c":10.745,"h":10.75,"l":10.72,"n":92,"o":10.73,"t":"2026-10-20T18:35:00Z","v":4225,"vw":10.7361},{"c":10.74,"h":10.75,"l":10.74,"n":67,"o":10.75,"t":"2026-10-20T18:40:00Z","v":2962,"vw":10.745173},{"c":10.78,"h":10.78,"l":10.74,"n":143,"o":10.74,"t":"2026-10-20T18:45:00Z","v":8094,"vw":10.764209},{"c":10.81,"h":10.81,"l":10.78,"n":126,"o":10.78,"t":"2026-10-20T18:50:00Z","v":6744,"vw":10.795575},{"c":10.82,"h":10.82,"l":10.81,"n":113,"o":10.815,"t":"2026-10-20T18:55:00Z","v":4324,"vw":10.815546},{"c":10.83,"h":10.83,"l":10.8118,"n":163,"o":10.82,"t":"2026-10-20T19:00:00Z","v":8891,"vw":10.82368},{"c":10.85,"h":10.85,"l":10.825,"n":131,"o":10.825,"t":"2026-10-20T19:05:00Z","v":6171,"vw":10.838776},{"c":10.82,"h":10.875,"l":10.82,"n":229,"o":10.85,"t":"2026-10-20T19:10:00Z","v":10250,"vw":10.859142},{"c":10.795,"h":10.82,"l":10.79,"n":157,"o":10.815,"t":"2026-10-20T19:15:00Z","v":13764,"vw":10.806067},{"c":10.76,"h":10.79,"l":10.76,"n":170,"o":10.79,"t":"2026-10-20T19:20:00Z","v":19522,"vw":10.780421},{"c":10.78,"h":10.78,"l":10.761,"n":164,"o":10.765,"t":"2026-10-20T19:25:00Z","v":8467,"vw":10.773967},{"c":10.795,"h":10.8,"l":10.775,"n":197,"o":10.79,"t":"2026-10-20T19:30:00Z","v":10977,"vw":10.790968},{"c":10.82,"h":10.84,"l":10.795,"n":232,"o":10.795,"t":"2026-10-20T19:35:00Z","v":14718,"vw":10.818344},{"c":10.79,"h":10.82,"l":10.79,"n":299,"o":10.82,"t":"2026-10-20T19:40:00Z","v":17647,"vw":10.811092},{"c":10.79,"h":10.805,"l":10.78,"n":213,"o":10.795,"t":"2026-10-20T19:45:00Z","v":9711,"vw":10.792857},{"c":10.731,"h":10.78,"l":10.73,"n":370,"o":10.78,"t":"2026-10-20T19:50:00Z","v":27306,"vw":10.764145},{"c":10.74,"h":10.77,"l":10.71,"n":1236,"o":10.74,"t":"2026-10-20T19:55:00Z","v":93775,"vw":10.739933},{"c":10.74,"h":10.74,"l":10.74,"n":19,"o":10.74,"t":"2026-10-20T20:00:00Z","v":192674,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-20T21:00:00Z","v":12322,"vw":10.74},{"c":10.7081,"h":10.7081,"l":10.7081,"n":1,"o":10.7081,"t":"2026-10-20T21:15:00Z","v":300,"vw":10.7081},{"c":10.7115,"h":10.7115,"l":10.7115,"n":1,"o":10.7115,"t":"2026-10-20T21:35:00Z","v":141,"vw":10.7115},{"c":10.7465,"h":10.7465,"l":10.7465,"n":1,"o":10.7465,"t":"2026-10-20T22:00:00Z","v":100,"vw":10.7465},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-20T22:10:00Z","v":600,"vw":10.81},{"c":10.7084,"h":10.7084,"l":10.7084,"n":1,"o":10.7084,"t":"2026-10-20T22:40:00Z","v":200,"vw":10.7084},{"c":10.79,"h":11.04,"l":10.55,"n":156,"o":10.55,"t":"2026-10-21T08:05:00Z","v":15245,"vw":10.777298},{"c":10.74,"h":10.74,"l":10.74,"n":4,"o":10.74,"t":"2026-10-21T08:10:00Z","v":307,"vw":10.74},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-21T08:25:00Z","v":530,"vw":10.81},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T11:50:00Z","v":187,"vw":10.72},{"c":10.7881,"h":10.7881,"l":10.7881,"n":1,"o":10.7881,"t":"2026-10-21T12:20:00Z","v":1000,"vw":10.7881},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-21T12:30:00Z","v":150,"vw":10.75},{"c":10.65,"h":10.65,"l":10.65,"n":9,"o":10.65,"t":"2026-10-21T12:50:00Z","v":108,"vw":10.65},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-21T13:20:00Z","v":100,"vw":10.58},{"c":10.79,"h":10.91,"l":10.75,"n":161,"o":10.82,"t":"2026-10-21T13:30:00Z","v":31474,"vw":10.809298},{"c":10.89,"h":10.92,"l":10.75,"n":183,"o":10.75,"t":"2026-10-21T13:35:00Z","v":29056,"vw":10.855672},{"c":10.92,"h":10.98,"l":10.895,"n":112,"o":10.92,"t":"2026-10-21T13:40:00Z","v":9779,"vw":10.941905},{"c":10.97,"h":11,"l":10.88,"n":175,"o":10.925,"t":"2026-10-21T13:45:00Z","v":8389,"vw":10.958449},{"c":10.925,"h":11.0244,"l":10.925,"n":140,"o":10.99,"t":"2026-10-21T13:50:00Z","v":6612,"vw":10.982566},{"c":10.8601,"h":10.91,"l":10.8601,"n":94,"o":10.91,"t":"2026-10-21T13:55:00Z","v":3846,"vw":10.879361},{"c":10.77,"h":10.9,"l":10.77,"n":164,"o":10.88,"t":"2026-10-21T14:00:00Z","v":8446,"vw":10.815401},{"c":10.82,"h":10.82,"l":10.74,"n":167,"o":10.76,"t":"2026-10-21T14:05:00Z","v":6326,"vw":10.765164},{"c":10.78,"h":10.84,"l":10.765,"n":192,"o":10.81,"t":"2026-10-21T14:10:00Z","v":8171,"vw":10.81379},{"c":10.7552,"h":10.79,"l":10.755,"n":161,"o":10.755,"t":"2026-10-21T14:15:00Z","v":6259,"vw":10.7741},{"c":10.83,"h":10.84,"l":10.78,"n":190,"o":10.8,"t":"2026-10-21T14:20:00Z","v":7221,"vw":10.819296},{"c":10.82,"h":10.85,"l":10.82,"n":181,"o":10.83,"t":"2026-10-21T14:25:00Z","v":13297,"vw":10.832193},{"c":10.85,"h":10.86,"l":10.83,"n":137,"o":10.83,"t":"2026-10-21T14:30:00Z","v":4844,"vw":10.846377},{"c":10.875,"h":10.92,"l":10.84,"n":276,"o":10.85,"t":"2026-10-21T14:35:00Z","v":38600,"vw":10.891202},{"c":10.9,"h":10.92,"l":10.875,"n":280,"o":10.875,"t":"2026-10-21T14:40:00Z","v":16720,"vw":10.889689},{"c":10.88,"h":10.9,"l":10.86,"n":134,"o":10.9,"t":"2026-10-21T14:45:00Z","v":4632,"vw":10.884988},{"c":10.91,"h":10.91,"l":10.88,"n":75,"o":10.88,"t":"2026-10-21T14:50:00Z","v":30755,"vw":10.904579},{"c":10.91,"h":10.91,"l":10.91,"n":62,"o":10.91,"t":"2026-10-21T14:55:00Z","v":5466,"vw":10.91},{"c":10.87,"h":10.92,"l":10.87,"n":222,"o":10.92,"t":"2026-10-21T15:00:00Z","v":9153,"vw":10.898},{"c":10.86,"h":10.88,"l":10.8559,"n":255,"o":10.87,"t":"2026-10-21T15:05:00Z","v":12032,"vw":10.863375},{"c":10.89,"h":10.89,"l":10.8504,"n":161,"o":10.8504,"t":"2026-10-21T15:10:00Z","v":6393,"vw":10.866178},{"c":10.89,"h":10.9,"l":10.88,"n":142,"o":10.89,"t":"2026-10-21T15:15:00Z","v":7524,"vw":10.893126},{"c":10.91,"h":10.91,"l":10.89,"n":118,"o":10.89,"t":"2026-10-21T15:20:00Z","v":5302,"vw":10.900766},{"c":10.885,"h":10.92,"l":10.875,"n":235,"o":10.91,"t":"2026-10-21T15:25:00Z","v":13513,"vw":10.894089},{"c":10.86,"h":10.8803,"l":10.85,"n":88,"o":10.88,"t":"2026-10-21T15:30:00Z","v":4200,"vw":10.870836},{"c":10.82,"h":10.86,"l":10.81,"n":205,"o":10.85,"t":"2026-10-21T15:35:00Z","v":6785,"vw":10.831733},{"c":10.83,"h":10.835,"l":10.83,"n":92,"o":10.83,"t":"2026-10-21T15:40:00Z","v":3310,"vw":10.830781},{"c":10.83,"h":10.84,"l":10.82,"n":141,"o":10.83,"t":"2026-10-21T15:45:00Z","v":7445,"vw":10.828639},{"c":10.81,"h":10.815,"l":10.81,"n":144,"o":10.815,"t":"2026-10-21T15:50:00Z","v":5187,"vw":10.811694},{"c":10.77,"h":10.81,"l":10.76,"n":164,"o":10.81,"t":"2026-10-21T15:55:00Z","v":7292,"vw":10.785776},{"c":10.77,"h":10.78,"l":10.74,"n":127,"o":10.77,"t":"2026-10-21T16:00:00Z","v":8337,"vw":10.750115},{"c":10.775,"h":10.79,"l":10.757,"n":91,"o":10.77,"t":"2026-10-21T16:05:00Z","v":3308,"vw":10.772276},{"c":10.715,"h":10.77,"l":10.715,"n":107,"o":10.77,"t":"2026-10-21T16:10:00Z","v":3094,"vw":10.737132},{"c":10.735,"h":10.78,"l":10.73,"n":214,"o":10.73,"t":"2026-10-21T16:15:00Z","v":10032,"vw":10.755872},{"c":10.74,"h":10.74,"l":10.72,"n":96,"o":10.73,"t":"2026-10-21T16:20:00Z","v":2514,"vw":10.730769},{"c":10.745,"h":10.745,"l":10.74,"n":51,"o":10.74,"t":"2026-10-21T16:25:00Z","v":1190,"vw":10.74375},{"c":10.75,"h":10.7596,"l":10.74,"n":156,"o":10.745,"t":"2026-10-21T16:30:00Z","v":8251,"vw":10.749957},{"c":10.77,"h":10.77,"l":10.73,"n":95,"o":10.73,"t":"2026-10-21T16:35:00Z","v":3761,"vw":10.746334},{"c":10.73,"h":10.775,"l":10.72,"n":171,"o":10.775,"t":"2026-10-21T16:40:00Z","v":6107,"vw":10.730271},{"c":10.745,"h":10.7492,"l":10.73,"n":131,"o":10.74,"t":"2026-10-21T16:45:00Z","v":3705,"vw":10.740304},{"c":10.7496,"h":10.77,"l":10.74,"n":198,"o":10.745,"t":"2026-10-21T16:50:00Z","v":7398,"vw":10.755109},{"c":10.78,"h":10.78,"l":10.75,"n":62,"o":10.75,"t":"2026-10-21T16:55:00Z","v":5944,"vw":10.759445},{"c":10.75,"h":10.76,"l":10.74,"n":84,"o":10.76,"t":"2026-10-21T17:00:00Z","v":2566,"vw":10.749356},{"c":10.735,"h":10.76,"l":10.735,"n":81,"o":10.76,"t":"2026-10-21T17:05:00Z","v":3271,"vw":10.749226},{"c":10.745,"h":10.745,"l":10.725,"n":170,"o":10.735,"t":"2026-10-21T17:10:00Z","v":6541,"vw":10.735407},{"c":10.7109,"h":10.74,"l":10.7109,"n":110,"o":10.74,"t":"2026-10-21T17:15:00Z","v":4148,"vw":10.723442},{"c":10.69,"h":10.715,"l":10.685,"n":155,"o":10.715,"t":"2026-10-21T17:20:00Z","v":8512,"vw":10.691549},{"c":10.69,"h":10.7,"l":10.69,"n":53,"o":10.695,"t":"2026-10-21T17:25:00Z","v":1410,"vw":10.693571},{"c":10.69,"h":10.69,"l":10.69,"n":40,"o":10.69,"t":"2026-10-21T17:30:00Z","v":1196,"vw":10.69},{"c":10.72,"h":10.72,"l":10.7,"n":166,"o":10.7,"t":"2026-10-21T17:35:00Z","v":5671,"vw":10.70386},{"c":10.735,"h":10.75,"l":10.73,"n":156,"o":10.73,"t":"2026-10-21T17:40:00Z","v":5423,"vw":10.736012},{"c":10.72,"h":10.74,"l":10.72,"n":140,"o":10.74,"t":"2026-10-21T17:45:00Z","v":5440,"vw":10.727574},{"c":10.71,"h":10.72,"l":10.69,"n":178,"o":10.72,"t":"2026-10-21T17:50:00Z","v":7367,"vw":10.709105},{"c":10.71,"h":10.71,"l":10.71,"n":43,"o":10.71,"t":"2026-10-21T17:55:00Z","v":765,"vw":10.71},{"c":10.7,"h":10.7,"l":10.7,"n":63,"o":10.7,"t":"2026-10-21T18:00:00Z","v":2568,"vw":10.7},{"c":10.69,"h":10.69,"l":10.69,"n":74,"o":10.69,"t":"2026-10-21T18:05:00Z","v":2099,"vw":10.69},{"c":10.69,"h":10.7,"l":10.69,"n":135,"o":10.69,"t":"2026-10-21T18:10:00Z","v":7511,"vw":10.691014},{"c":10.72,"h":10.73,"l":10.69,"n":150,"o":10.69,"t":"2026-10-21T18:15:00Z","v":4738,"vw":10.709443},{"c":10.69,"h":10.71,"l":10.685,"n":135,"o":10.71,"t":"2026-10-21T18:20:00Z","v":4433,"vw":10.699769},{"c":10.69,"h":10.69,"l":10.685,"n":69,"o":10.69,"t":"2026-10-21T18:25:00Z","v":2341,"vw":10.689381},{"c":10.68,"h":10.68,"l":10.67,"n":104,"o":10.68,"t":"2026-10-21T18:30:00Z","v":2417,"vw":10.678869},{"c":10.66,"h":10.67,"l":10.6528,"n":132,"o":10.67,"t":"2026-10-21T18:35:00Z","v":7196,"vw":10.661433},{"c":10.66,"h":10.68,"l":10.66,"n":130,"o":10.67,"t":"2026-10-21T18:40:00Z","v":6951,"vw":10.671489},{"c":10.64,"h":10.66,"l":10.635,"n":286,"o":10.66,"t":"2026-10-21T18:45:00Z","v":12119,"vw":10.652912},{"c":10.64,"h":10.65,"l":10.62,"n":257,"o":10.63,"t":"2026-10-21T18:50:00Z","v":7958,"vw":10.633695},{"c":10.61,"h":10.64,"l":10.605,"n":232,"o":10.64,"t":"2026-10-21T18:55:00Z","v":9409,"vw":10.614431},{"c":10.62,"h":10.63,"l":10.59,"n":200,"o":10.605,"t":"2026-10-21T19:00:00Z","v":9254,"vw":10.61522},{"c":10.61,"h":10.635,"l":10.6,"n":236,"o":10.625,"t":"2026-10-21T19:05:00Z","v":12712,"vw":10.615205},{"c":10.61,"h":10.62,"l":10.59,"n":274,"o":10.61,"t":"2026-10-21T19:10:00Z","v":11406,"vw":10.607204},{"c":10.625,"h":10.625,"l":10.61,"n":205,"o":10.61,"t":"2026-10-21T19:15:00Z","v":9283,"vw":10.618704},{"c":10.61,"h":10.625,"l":10.595,"n":317,"o":10.625,"t":"2026-10-21T19:20:00Z","v":19410,"vw":10.6084},{"c":10.635,"h":10.64,"l":10.61,"n":289,"o":10.61,"t":"2026-10-21T19:25:00Z","v":19610,"vw":10.628376},{"c":10.625,"h":10.655,"l":10.625,"n":305,"o":10.635,"t":"2026-10-21T19:30:00Z","v":26862,"vw":10.636082},{"c":10.615,"h":10.635,"l":10.61,"n":221,"o":10.625,"t":"2026-10-21T19:35:00Z","v":11181,"vw":10.624555},{"c":10.605,"h":10.615,"l":10.58,"n":413,"o":10.615,"t":"2026-10-21T19:40:00Z","v":38728,"vw":10.598195},{"c":10.625,"h":10.65,"l":10.61,"n":329,"o":10.61,"t":"2026-10-21T19:45:00Z","v":28492,"vw":10.631283},{"c":10.585,"h":10.635,"l":10.58,"n":491,"o":10.625,"t":"2026-10-21T19:50:00Z","v":37296,"vw":10.611241},{"c":10.56,"h":10.6,"l":10.55,"n":1324,"o":10.59,"t":"2026-10-21T19:55:00Z","v":115051,"vw":10.569666},{"c":10.57,"h":10.57,"l":10.57,"n":26,"o":10.57,"t":"2026-10-21T20:00:00Z","v":248600,"vw":10.57},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-21T20:25:00Z","v":207,"vw":10.53},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.65},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-10-22T08:00:00Z","v":337,"vw":10.66},{"c":10.55,"h":10.59,"l":10.55,"n":16,"o":10.55,"t":"2026-10-22T11:25:00Z","v":660,"vw":10.568182},{"c":10.3,"h":10.41,"l":10.3,"n":6,"o":10.41,"t":"2026-10-22T11:40:00Z","v":1141,"vw":10.341121},{"c":10.46,"h":10.55,"l":10.43,"n":45,"o":10.55,"t":"2026-10-22T12:30:00Z","v":4823,"vw":10.53625},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-22T13:20:00Z","v":3444,"vw":10.4},{"c":10.54,"h":10.6,"l":10.54,"n":10,"o":10.6,"t":"2026-10-22T13:25:00Z","v":235,"vw":10.57},{"c":10.46,"h":10.59,"l":10.38,"n":103,"o":10.48,"t":"2026-10-22T13:30:00Z","v":31130,"vw":10.4964},{"c":10.57,"h":10.585,"l":10.51,"n":67,"o":10.54,"t":"2026-10-22T13:35:00Z","v":3571,"vw":10.556749},{"c":10.5656,"h":10.585,"l":10.52,"n":39,"o":10.555,"t":"2026-10-22T13:40:00Z","v":3145,"vw":10.558032},{"c":10.58,"h":10.6,"l":10.525,"n":126,"o":10.57,"t":"2026-10-22T13:45:00Z","v":6381,"vw":10.556614},{"c":10.615,"h":10.638,"l":10.6,"n":39,"o":10.605,"t":"2026-10-22T13:50:00Z","v":2808,"vw":10.604917},{"c":10.69,"h":10.69,"l":10.65,"n":59,"o":10.65,"t":"2026-10-22T13:55:00Z","v":2158,"vw":10.669286},{"c":10.64,"h":10.75,"l":10.64,"n":147,"o":10.7,"t":"2026-10-22T14:00:00Z","v":8272,"vw":10.715887},{"c":10.635,"h":10.65,"l":10.61,"n":116,"o":10.635,"t":"2026-10-22T14:05:00Z","v":4133,"vw":10.634782},{"c":10.55,"h":10.64,"l":10.55,"n":82,"o":10.6135,"t":"2026-10-22T14:10:00Z","v":3534,"vw":10.607031},{"c":10.55,"h":10.58,"l":10.55,"n":62,"o":10.56,"t":"2026-10-22T14:15:00Z","v":2237,"vw":10.565182},{"c":10.53,"h":10.545,"l":10.53,"n":64,"o":10.53,"t":"2026-10-22T14:20:00Z","v":2306,"vw":10.541765},{"c":10.46,"h":10.53,"l":10.45,"n":137,"o":10.51,"t":"2026-10-22T14:25:00Z","v":29463,"vw":10.493636},{"c":10.41,"h":10.465,"l":10.38,"n":189,"o":10.46,"t":"2026-10-22T14:30:00Z","v":44854,"vw":10.4046},{"c":10.47,"h":10.4701,"l":10.4,"n":166,"o":10.41,"t":"2026-10-22T14:35:00Z","v":7622,"vw":10.423509},{"c":10.54,"h":10.54,"l":10.49,"n":80,"o":10.49,"t":"2026-10-22T14:40:00Z","v":2636,"vw":10.522942},{"c":10.475,"h":10.515,"l":10.465,"n":72,"o":10.51,"t":"2026-10-22T14:45:00Z","v":3264,"vw":10.493752},{"c":10.53,"h":10.53,"l":10.46,"n":77,"o":10.47,"t":"2026-10-22T14:50:00Z","v":2867,"vw":10.497652},{"c":10.5,"h":10.5,"l":10.47,"n":63,"o":10.48,"t":"2026-10-22T14:55:00Z","v":2196,"vw":10.48},{"c":10.44,"h":10.5,"l":10.42,"n":79,"o":10.5,"t":"2026-10-22T15:00:00Z","v":4544,"vw":10.43984},{"c":10.47,"h":10.47,"l":10.4387,"n":61,"o":10.4387,"t":"2026-10-22T15:05:00Z","v":3653,"vw":10.447282},{"c":10.465,"h":10.48,"l":10.44,"n":100,"o":10.455,"t":"2026-10-22T15:10:00Z","v":3977,"vw":10.460581},{"c":10.46,"h":10.49,"l":10.44,"n":141,"o":10.47,"t":"2026-10-22T15:15:00Z","v":7957,"vw":10.46657},{"c":10.45,"h":10.48,"l":10.43,"n":134,"o":10.47,"t":"2026-10-22T15:20:00Z","v":16571,"vw":10.444535},{"c":10.45,"h":10.47,"l":10.44,"n":115,"o":10.45,"t":"2026-10-22T15:25:00Z","v":7320,"vw":10.456072},{"c":10.475,"h":10.475,"l":10.46,"n":87,"o":10.46,"t":"2026-10-22T15:30:00Z","v":2614,"vw":10.466112},{"c":10.451,"h":10.48,"l":10.451,"n":94,"o":10.47,"t":"2026-10-22T15:35:00Z","v":3585,"vw":10.462707},{"c":10.44,"h":10.46,"l":10.44,"n":108,"o":10.45,"t":"2026-10-22T15:40:00Z","v":4668,"vw":10.450202},{"c":10.415,"h":10.45,"l":10.41,"n":127,"o":10.425,"t":"2026-10-22T15:45:00Z","v":5959,"vw":10.431397},{"c":10.44,"h":10.44,"l":10.4146,"n":69,"o":10.4146,"t":"2026-10-22T15:50:00Z","v":3213,"vw":10.430731},{"c":10.405,"h":10.44,"l":10.405,"n":130,"o":10.44,"t":"2026-10-22T15:55:00Z","v":5939,"vw":10.424004},{"c":10.38,"h":10.42,"l":10.38,"n":87,"o":10.415,"t":"2026-10-22T16:00:00Z","v":3415,"vw":10.407034},{"c":10.3925,"h":10.395,"l":10.36,"n":137,"o":10.39,"t":"2026-10-22T16:05:00Z","v":5042,"vw":10.382973},{"c":10.4,"h":10.42,"l":10.385,"n":112,"o":10.39,"t":"2026-10-22T16:10:00Z","v":6020,"vw":10.41},{"c":10.405,"h":10.405,"l":10.38,"n":157,"o":10.39,"t":"2026-10-22T16:15:00Z","v":18394,"vw":10.390431},{"c":10.4295,"h":10.44,"l":10.39,"n":93,"o":10.4,"t":"2026-10-22T16:20:00Z","v":4560,"vw":10.413779},{"c":10.445,"h":10.45,"l":10.42,"n":88,"o":10.43,"t":"2026-10-22T16:25:00Z","v":3390,"vw":10.438334},{"c":10.34,"h":10.475,"l":10.34,"n":220,"o":10.445,"t":"2026-10-22T16:30:00Z","v":10115,"vw":10.405544},{"c":10.31,"h":10.3612,"l":10.31,"n":163,"o":10.35,"t":"2026-10-22T16:35:00Z","v":6663,"vw":10.349051},{"c":10.28,"h":10.32,"l":10.28,"n":152,"o":10.3,"t":"2026-10-22T16:40:00Z","v":6776,"vw":10.29},{"c":10.215,"h":10.28,"l":10.21,"n":221,"o":10.28,"t":"2026-10-22T16:45:00Z","v":34499,"vw":10.24364},{"c":10.27,"h":10.27,"l":10.21,"n":187,"o":10.21,"t":"2026-10-22T16:50:00Z","v":9613,"vw":10.239707},{"c":10.25,"h":10.29,"l":10.25,"n":147,"o":10.2576,"t":"2026-10-22T16:55:00Z","v":6192,"vw":10.275678},{"c":10.235,"h":10.27,"l":10.23,"n":126,"o":10.255,"t":"2026-10-22T17:00:00Z","v":7847,"vw":10.239626},{"c":10.265,"h":10.27,"l":10.18,"n":362,"o":10.22,"t":"2026-10-22T17:05:00Z","v":28502,"vw":10.202504},{"c":10.24,"h":10.25,"l":10.23,"n":150,"o":10.25,"t":"2026-10-22T17:10:00Z","v":7789,"vw":10.243802},{"c":10.34,"h":10.35,"l":10.23,"n":231,"o":10.24,"t":"2026-10-22T17:15:00Z","v":44026,"vw":10.284098},{"c":10.3,"h":10.34,"l":10.3,"n":243,"o":10.34,"t":"2026-10-22T17:20:00Z","v":11243,"vw":10.311283},{"c":10.28,"h":10.305,"l":10.28,"n":91,"o":10.305,"t":"2026-10-22T17:25:00Z","v":2623,"vw":10.297},{"c":10.3,"h":10.31,"l":10.29,"n":107,"o":10.29,"t":"2026-10-22T17:30:00Z","v":4414,"vw":10.30099},{"c":10.4,"h":10.405,"l":10.31,"n":169,"o":10.31,"t":"2026-10-22T17:35:00Z","v":9866,"vw":10.362768},{"c":10.375,"h":10.39,"l":10.375,"n":68,"o":10.39,"t":"2026-10-22T17:40:00Z","v":2692,"vw":10.38125},{"c":10.37,"h":10.39,"l":10.37,"n":124,"o":10.38,"t":"2026-10-22T17:45:00Z","v":3552,"vw":10.381881},{"c":10.37,"h":10.37,"l":10.36,"n":95,"o":10.36,"t":"2026-10-22T17:50:00Z","v":2385,"vw":10.367561},{"c":10.35,"h":10.38,"l":10.35,"n":160,"o":10.37,"t":"2026-10-22T17:55:00Z","v":4977,"vw":10.37468},{"c":10.37,"h":10.38,"l":10.35,"n":220,"o":10.36,"t":"2026-10-22T18:00:00Z","v":26740,"vw":10.353991},{"c":10.37,"h":10.37,"l":10.35,"n":124,"o":10.35,"t":"2026-10-22T18:05:00Z","v":3490,"vw":10.364308},{"c":10.36,"h":10.38,"l":10.36,"n":108,"o":10.37,"t":"2026-10-22T18:10:00Z","v":3726,"vw":10.372478},{"c":10.405,"h":10.41,"l":10.36,"n":137,"o":10.36,"t":"2026-10-22T18:15:00Z","v":4401,"vw":10.388743},{"c":10.425,"h":10.44,"l":10.405,"n":142,"o":10.41,"t":"2026-10-22T18:20:00Z","v":6894,"vw":10.426624},{"c":10.37,"h":10.43,"l":10.37,"n":203,"o":10.43,"t":"2026-10-22T18:25:00Z","v":8134,"vw":10.39332},{"c":10.38,"h":10.39,"l":10.36,"n":116,"o":10.37,"t":"2026-10-22T18:30:00Z","v":3257,"vw":10.375586},{"c":10.39,"h":10.4,"l":10.39,"n":114,"o":10.39,"t":"2026-10-22T18:35:00Z","v":3644,"vw":10.39459},{"c":10.36,"h":10.37,"l":10.36,"n":90,"o":10.37,"t":"2026-10-22T18:40:00Z","v":1989,"vw":10.3667},{"c":10.36,"h":10.37,"l":10.36,"n":130,"o":10.36,"t":"2026-10-22T18:45:00Z","v":4707,"vw":10.365808},{"c":10.355,"h":10.38,"l":10.35,"n":157,"o":10.37,"t":"2026-10-22T18:50:00Z","v":5891,"vw":10.365429},{"c":10.36,"h":10.365,"l":10.35,"n":126,"o":10.355,"t":"2026-10-22T18:55:00Z","v":5780,"vw":10.356818},{"c":10.37,"h":10.38,"l":10.345,"n":281,"o":10.36,"t":"2026-10-22T19:00:00Z","v":22859,"vw":10.353857},{"c":10.37,"h":10.39,"l":10.37,"n":137,"o":10.38,"t":"2026-10-22T19:05:00Z","v":5931,"vw":10.382573},{"c":10.405,"h":10.41,"l":10.37,"n":182,"o":10.38,"t":"2026-10-22T19:10:00Z","v":5591,"vw":10.395345},{"c":10.4,"h":10.42,"l":10.4,"n":138,"o":10.41,"t":"2026-10-22T19:15:00Z","v":4671,"vw":10.413844},{"c":10.4,"h":10.425,"l":10.4,"n":151,"o":10.405,"t":"2026-10-22T19:20:00Z","v":7448,"vw":10.413403},{"c":10.41,"h":10.4178,"l":10.4,"n":116,"o":10.41,"t":"2026-10-22T19:25:00Z","v":4186,"vw":10.406262},{"c":10.4,"h":10.42,"l":10.391,"n":253,"o":10.42,"t":"2026-10-22T19:30:00Z","v":13067,"vw":10.405696},{"c":10.3802,"h":10.42,"l":10.3802,"n":231,"o":10.4,"t":"2026-10-22T19:35:00Z","v":12926,"vw":10.401749},{"c":10.4,"h":10.42,"l":10.38,"n":234,"o":10.385,"t":"2026-10-22T19:40:00Z","v":12724,"vw":10.404193},{"c":10.405,"h":10.405,"l":10.38,"n":318,"o":10.4,"t":"2026-10-22T19:45:00Z","v":17686,"vw":10.393261},{"c":10.45,"h":10.46,"l":10.41,"n":429,"o":10.41,"t":"2026-10-22T19:50:00Z","v":22793,"vw":10.441637},{"c":10.42,"h":10.46,"l":10.42,"n":1229,"o":10.46,"t":"2026-10-22T19:55:00Z","v":64949,"vw":10.440079},{"c":10.42,"h":10.43,"l":10.42,"n":34,"o":10.43,"t":"2026-10-22T20:00:00Z","v":210874,"vw":10.429991}],"history":[{"c":7.65,"h":7.76,"l":7.57,"n":7356,"o":7.62,"t":"2024-10-21T04:00:00Z","v":747332,"vw":7.641925},{"c":7.61,"h":7.69,"l":7.4785,"n":6838,"o":7.62,"t":"2024-10-22T04:00:00Z","v":623284,"vw":7.563506},{"c":7.52,"h":7.68,"l":7.495,"n":7888,"o":7.59,"t":"2024-10-23T04:00:00Z","v":851541,"vw":7.548578},{"c":7.35,"h":7.525,"l":7.24,"n":7902,"o":7.52,"t":"2024-10-24T04:00:00Z","v":732614,"vw":7.344105},{"c":7.48,"h":7.755,"l":7.36,"n":9813,"o":7.36,"t":"2024-10-25T04:00:00Z","v":1110804,"vw":7.585074},{"c":7.75,"h":7.92,"l":7.5,"n":11082,"o":7.57,"t":"2024-10-28T04:00:00Z","v":1904112,"vw":7.711025},{"c":7.61,"h":7.78,"l":7.56,"n":8700,"o":7.75,"t":"2024-10-29T04:00:00Z","v":782124,"vw":7.657502},{"c":7.6,"h":7.82,"l":7.53,"n":10162,"o":7.55,"t":"2024-10-30T04:00:00Z","v":802362,"vw":7.620772},{"c":7.49,"h":7.66,"l":7.45,"n":9058,"o":7.65,"t":"2024-10-31T04:00:00Z","v":1273709,"vw":7.540685},{"c":9.26,"h":9.74,"l":7.12,"n":57447,"o":7.14,"t":"2024-11-01T04:00:00Z","v":7288833,"vw":9.00305},{"c":9.37,"h":9.505,"l":9.025,"n":17359,"o":9.26,"t":"2024-11-04T05:00:00Z","v":1548422,"vw":9.295215},{"c":9.64,"h":9.65,"l":9.2,"n":13215,"o":9.33,"t":"2024-11-05T05:00:00Z","v":1111845,"vw":9.539963},{"c":10.17,"h":10.44,"l":9.52,"n":24431,"o":9.8,"t":"2024-11-06T05:00:00Z","v":2141063,"vw":10.142881},{"c":9.77,"h":10.3,"l":9.75,"n":11966,"o":10.04,"t":"2024-11-07T05:00:00Z","v":902277,"vw":9.930048},{"c":9.6,"h":9.81,"l":9.48,"n":12545,"o":9.7,"t":"2024-11-08T05:00:00Z","v":940693,"vw":9.601562},{"c":9.87,"h":10.125,"l":9.61,"n":11763,"o":9.73,"t":"2024-11-11T05:00:00Z","v":817386,"vw":9.897753},{"c":9.25,"h":9.75,"l":9.155,"n":11716,"o":9.75,"t":"2024-11-12T05:00:00Z","v":1087867,"vw":9.315103},{"c":8.98,"h":9.43,"l":8.96,"n":9004,"o":9.35,"t":"2024-11-13T05:00:00Z","v":697166,"vw":9.115058},{"c":8.64,"h":9.095,"l":8.63,"n":10329,"o":8.92,"t":"2024-11-14T05:00:00Z","v":766274,"vw":8.721626},{"c":8.01,"h":8.71,"l":7.86,"n":13852,"o":8.7,"t":"2024-11-15T05:00:00Z","v":1480726,"vw":8.05932},{"c":7.03,"h":8.02,"l":7,"n":25388,"o":8.01,"t":"2024-11-18T05:00:00Z","v":2251398,"vw":7.325476},{"c":6.93,"h":7.37,"l":6.86,"n":17185,"o":7.09,"t":"2024-11-19T05:00:00Z","v":2295348,"vw":7.019319},{"c":6.74,"h":7.025,"l":6.62,"n":13980,"o":6.86,"t":"2024-11-20T05:00:00Z","v":1473683,"vw":6.831179},{"c":6.95,"h":6.995,"l":6.56,"n":13150,"o":6.74,"t":"2024-11-21T05:00:00Z","v":1848265,"vw":6.727796},{"c":7.12,"h":7.27,"l":6.88,"n":11271,"o":7,"t":"2024-11-22T05:00:00Z","v":891751,"vw":7.13296},{"c":7.44,"h":7.59,"l":7.21,"n":12358,"o":7.21,"t":"2024-11-25T05:00:00Z","v":1338192,"vw":7.445155},{"c":7.62,"h":7.66,"l":7.23,"n":11042,"o":7.38,"t":"2024-11-26T05:00:00Z","v":836576,"vw":7.550232},{"c":7.86,"h":8.26,"l":7.63,"n":13322,"o":7.63,"t":"2024-11-27T05:00:00Z","v":1117507,"vw":7.991391},{"c":7.96,"h":7.995,"l":7.66,"n":6073,"o":7.86,"t":"2024-11-29T05:00:00Z","v":439261,"vw":7.919781},{"c":8.15,"h":8.37,"l":7.92,"n":16968,"o":7.93,"t":"2024-12-02T05:00:00Z","v":1901575,"vw":8.148878},{"c":9.2,"h":10,"l":8.95,"n":35166,"o":10,"t":"2024-12-03T05:00:00Z","v":4080799,"vw":9.323776},{"c":8.375,"h":9.21,"l":8.25,"n":27915,"o":9.21,"t":"2024-12-04T05:00:00Z","v":3137487,"vw":8.464348},{"c":7.97,"h":8.39,"l":7.96,"n":16359,"o":8.3,"t":"2024-12-05T05:00:00Z","v":1712237,"vw":8.068868},{"c":8.35,"h":8.52,"l":7.9,"n":14693,"o":7.95,"t":"2024-12-06T05:00:00Z","v":1553652,"vw":8.329054},{"c":8.72,"h":8.77,"l":8.21,"n":11520,"o":8.41,"t":"2024-12-09T05:00:00Z","v":853935,"vw":8.676375},{"c":8.09,"h":8.8,"l":8.08,"n":11943,"o":8.7,"t":"2024-12-10T05:00:00Z","v":1008853,"vw":8.276961},{"c":7.82,"h":8.11,"l":7.76,"n":11801,"o":8.09,"t":"2024-12-11T05:00:00Z","v":698683,"vw":7.85865},{"c":7.43,"h":7.76,"l":7.335,"n":14637,"o":7.7,"t":"2024-12-12T05:00:00Z","v":1523354,"vw":7.503235},{"c":7.45,"h":7.57,"l":7.28,"n":12528,"o":7.45,"t":"2024-12-13T05:00:00Z","v":1430086,"vw":7.413965},{"c":7.56,"h":7.83,"l":7.32,"n":9860,"o":7.42,"t":"2024-12-16T05:00:00Z","v":1098484,"vw":7.596276},{"c":7.35,"h":7.565,"l":7.25,"n":11229,"o":7.48,"t":"2024-12-17T05:00:00Z","v":1148856,"vw":7.338564},{"c":7.155,"h":7.615,"l":7.025,"n":10255,"o":7.42,"t":"2024-12-18T05:00:00Z","v":1044957,"vw":7.26638},{"c":7.37,"h":7.47,"l":7.04,"n":10914,"o":7.24,"t":"2024-12-19T05:00:00Z","v":1101318,"vw":7.323265},{"c":7.34,"h":7.56,"l":7.23,"n":12889,"o":7.34,"t":"2024-12-20T05:00:00Z","v":3745691,"vw":7.336597},{"c":7.34,"h":7.52,"l":7.26,"n":9627,"o":7.39,"t":"2024-12-23T05:00:00Z","v":771107,"vw":7.365612},{"c":7.38,"h":7.45,"l":7.145,"n":5716,"o":7.35,"t":"2024-12-24T05:00:00Z","v":413977,"vw":7.351899},{"c":7.4,"h":7.43,"l":7.1683,"n":8311,"o":7.27,"t":"2024-12-26T05:00:00Z","v":788104,"vw":7.366909},{"c":7.465,"h":7.64,"l":7.33,"n":9813,"o":7.37,"t":"2024-12-27T05:00:00Z","v":936600,"vw":7.446179},{"c":7.33,"h":7.46,"l":7.27,"n":9658,"o":7.37,"t":"2024-12-30T05:00:00Z","v":844996,"vw":7.355908},{"c":7.34,"h":7.5588,"l":7.22,"n":8782,"o":7.4,"t":"2024-12-31T05:00:00Z","v":719795,"vw":7.322704},{"c":7.27,"h":7.6,"l":7.24,"n":10869,"o":7.45,"t":"2025-01-02T05:00:00Z","v":646504,"vw":7.374153},{"c":7.5,"h":7.57,"l":7.23,"n":8214,"o":7.31,"t":"2025-01-03T05:00:00Z","v":655787,"vw":7.443977},{"c":7.95,"h":8.1143,"l":7.6243,"n":12547,"o":7.65,"t":"2025-01-06T05:00:00Z","v":1220501,"vw":7.972074},{"c":7.89,"h":8.188,"l":7.83,"n":13973,"o":7.93,"t":"2025-01-07T05:00:00Z","v":1777300,"vw":8.012782},{"c":12.48,"h":14.45,"l":11.4701,"n":258258,"o":12.55,"t":"2025-01-08T05:00:00Z","v":39488344,"vw":12.920569},{"c":12.1,"h":13.74,"l":12.02,"n":53385,"o":12.685,"t":"2025-01-10T05:00:00Z","v":6462407,"vw":12.634753},{"c":10.52,"h":12.03,"l":10.02,"n":41267,"o":11.94,"t":"2025-01-13T05:00:00Z","v":4556782,"vw":10.702789},{"c":10.225,"h":10.9461,"l":9.92,"n":17270,"o":10.43,"t":"2025-01-14T05:00:00Z","v":1962617,"vw":10.268244},{"c":10.5,"h":11.24,"l":10.28,"n":23946,"o":10.63,"t":"2025-01-15T05:00:00Z","v":2222084,"vw":10.730277},{"c":10.05,"h":10.6105,"l":9.92,"n":15355,"o":10.49,"t":"2025-01-16T05:00:00Z","v":1346246,"vw":10.073464},{"c":10.11,"h":10.28,"l":10.02,"n":12528,"o":10.16,"t":"2025-01-17T05:00:00Z","v":1086913,"vw":10.130305},{"c":10.42,"h":10.58,"l":10.01,"n":14998,"o":10.29,"t":"2025-01-21T05:00:00Z","v":1402256,"vw":10.348336},{"c":10.53,"h":10.57,"l":10.21,"n":11280,"o":10.4,"t":"2025-01-22T05:00:00Z","v":1198525,"vw":10.414088},{"c":11.2,"h":11.39,"l":10.305,"n":19097,"o":10.48,"t":"2025-01-23T05:00:00Z","v":1981969,"vw":11.034076},{"c":10.63,"h":11.303,"l":10.485,"n":12519,"o":11.19,"t":"2025-01-24T05:00:00Z","v":1286626,"vw":10.751229},{"c":10.28,"h":11.02,"l":10.12,"n":15559,"o":10.41,"t":"2025-01-27T05:00:00Z","v":1726867,"vw":10.439766},{"c":10.59,"h":10.76,"l":10.09,"n":14940,"o":10.26,"t":"2025-01-28T05:00:00Z","v":1357302,"vw":10.455725},{"c":10.9,"h":11,"l":10.27,"n":13316,"o":10.59,"t":"2025-01-29T05:00:00Z","v":1574062,"vw":10.71685},{"c":10.31,"h":11,"l":10.28,"n":15302,"o":10.88,"t":"2025-01-30T05:00:00Z","v":1785180,"vw":10.533857},{"c":10.4,"h":10.64,"l":10.14,"n":9834,"o":10.31,"t":"2025-01-31T05:00:00Z","v":1023719,"vw":10.366689},{"c":9.98,"h":10.34,"l":9.7,"n":19233,"o":10.19,"t":"2025-02-03T05:00:00Z","v":1644126,"vw":10.00571},{"c":9.695,"h":10.22,"l":9.63,"n":15475,"o":10,"t":"2025-02-04T05:00:00Z","v":1180355,"vw":9.799445},{"c":10.05,"h":10.3,"l":9.72,"n":11388,"o":9.72,"t":"2025-02-05T05:00:00Z","v":980372,"vw":10.037201},{"c":10.23,"h":10.67,"l":9.9704,"n":16126,"o":10.1465,"t":"2025-02-06T05:00:00Z","v":1615957,"vw":10.314699},{"c":9.84,"h":10.65,"l":9.76,"n":12237,"o":10.22,"t":"2025-02-07T05:00:00Z","v":1031984,"vw":10.027908},{"c":9.38,"h":10.0899,"l":9.265,"n":15996,"o":10.005,"t":"2025-02-10T05:00:00Z","v":1497638,"vw":9.430372},{"c":9.07,"h":9.38,"l":8.89,"n":20455,"o":9.345,"t":"2025-02-11T05:00:00Z","v":1772426,"vw":9.030016},{"c":9.11,"h":9.135,"l":8.84,"n":15195,"o":8.91,"t":"2025-02-12T05:00:00Z","v":991477,"vw":9.001242},{"c":9.58,"h":9.68,"l":9.0397,"n":15277,"o":9.16,"t":"2025-02-13T05:00:00Z","v":1135420,"vw":9.485613},{"c":9.65,"h":10.01,"l":9.58,"n":10492,"o":9.58,"t":"2025-02-14T05:00:00Z","v":862834,"vw":9.70603},{"c":9.685,"h":9.98,"l":9.54,"n":12418,"o":9.62,"t":"2025-02-18T05:00:00Z","v":928850,"vw":9.730755},{"c":9.85,"h":9.9664,"l":9.6,"n":9345,"o":9.6,"t":"2025-02-19T05:00:00Z","v":654289,"vw":9.838394},{"c":9.8,"h":9.97,"l":9.59,"n":11209,"o":9.85,"t":"2025-02-20T05:00:00Z","v":646451,"vw":9.740868},{"c":9.57,"h":9.93,"l":9.51,"n":9975,"o":9.9,"t":"2025-02-21T05:00:00Z","v":712706,"vw":9.624184},{"c":9.47,"h":9.66,"l":9.26,"n":17161,"o":9.52,"t":"2025-02-24T05:00:00Z","v":1280656,"vw":9.464822},{"c":9.1,"h":9.64,"l":8.91,"n":16692,"o":9.51,"t":"2025-02-25T05:00:00Z","v":1195663,"vw":9.152853},{"c":9.2,"h":9.32,"l":8.96,"n":12008,"o":9.03,"t":"2025-02-26T05:00:00Z","v":844790,"vw":9.162988},{"c":8.11,"h":9.84,"l":8.07,"n":22072,"o":9.55,"t":"2025-02-27T05:00:00Z","v":2164402,"vw":8.525311},{"c":8.39,"h":8.43,"l":7.8576,"n":17993,"o":8.1,"t":"2025-02-28T05:00:00Z","v":1423111,"vw":8.28888},{"c":7.92,"h":8.3699,"l":7.755,"n":17131,"o":8.19,"t":"2025-03-03T05:00:00Z","v":1238396,"vw":7.996589},{"c":8.2,"h":8.36,"l":7.61,"n":19733,"o":7.72,"t":"2025-03-04T05:00:00Z","v":1682288,"vw":8.099771},{"c":8.22,"h":8.51,"l":8.11,"n":13905,"o":8.26,"t":"2025-03-05T05:00:00Z","v":1331654,"vw":8.274477},{"c":8.07,"h":8.31,"l":7.985,"n":11887,"o":8.06,"t":"2025-03-06T05:00:00Z","v":1052540,"vw":8.060248},{"c":7.96,"h":8.22,"l":7.935,"n":13778,"o":8.01,"t":"2025-03-07T05:00:00Z","v":839152,"vw":8.023643},{"c":7.37,"h":7.84,"l":7.25,"n":17040,"o":7.69,"t":"2025-03-10T04:00:00Z","v":1587481,"vw":7.442786},{"c":7.34,"h":7.45,"l":6.96,"n":20588,"o":7.37,"t":"2025-03-11T04:00:00Z","v":1586030,"vw":7.2237},{"c":7.325,"h":7.455,"l":7.23,"n":13091,"o":7.43,"t":"2025-03-12T04:00:00Z","v":1072747,"vw":7.34205},{"c":7,"h":7.38,"l":6.955,"n":12361,"o":7.28,"t":"2025-03-13T04:00:00Z","v":1117157,"vw":7.037529},{"c":7.15,"h":7.225,"l":7.009,"n":13597,"o":7.08,"t":"2025-03-14T04:00:00Z","v":989308,"vw":7.112018},{"c":7.005,"h":7.26,"l":6.95,"n":13421,"o":7.16,"t":"2025-03-17T04:00:00Z","v":1283952,"vw":7.01462},{"c":6.93,"h":7.1474,"l":6.745,"n":13840,"o":6.91,"t":"2025-03-18T04:00:00Z","v":1442797,"vw":6.954759},{"c":6.95,"h":7.13,"l":6.845,"n":11850,"o":6.93,"t":"2025-03-19T04:00:00Z","v":979195,"vw":6.939421},{"c":6.87,"h":7.01,"l":6.82,"n":10616,"o":6.85,"t":"2025-03-20T04:00:00Z","v":896744,"vw":6.87338},{"c":6.93,"h":6.995,"l":6.72,"n":14920,"o":6.81,"t":"2025-03-21T04:00:00Z","v":2903813,"vw":6.909378},{"c":7.2,"h":7.22,"l":6.995,"n":14100,"o":7,"t":"2025-03-24T04:00:00Z","v":1224500,"vw":7.129732},{"c":6.95,"h":7.22,"l":6.89,"n":13793,"o":7.15,"t":"2025-03-25T04:00:00Z","v":1746177,"vw":7.010963},{"c":6.59,"h":7.07,"l":6.525,"n":14823,"o":6.95,"t":"2025-03-26T04:00:00Z","v":1244366,"vw":6.66986},{"c":6.67,"h":6.76,"l":6.4,"n":13833,"o":6.59,"t":"2025-03-27T04:00:00Z","v":1230295,"vw":6.58535},{"c":6.7,"h":6.71,"l":6.515,"n":10876,"o":6.64,"t":"2025-03-28T04:00:00Z","v":717780,"vw":6.642615},{"c":6.48,"h":6.55,"l":6.25,"n":16366,"o":6.5,"t":"2025-03-31T04:00:00Z","v":1473942,"vw":6.463571},{"c":6.18,"h":6.65,"l":6.15,"n":15973,"o":6.42,"t":"2025-04-01T04:00:00Z","v":1759070,"vw":6.279163},{"c":6.48,"h":6.57,"l":6.08,"n":11831,"o":6.12,"t":"2025-04-02T04:00:00Z","v":1167607,"vw":6.413109},{"c":5.96,"h":6.244,"l":5.85,"n":15788,"o":6.12,"t":"2025-04-03T04:00:00Z","v":1577423,"vw":5.955738},{"c":5.58,"h":5.845,"l":5.485,"n":16414,"o":5.81,"t":"2025-04-04T04:00:00Z","v":1901417,"vw":5.585627},{"c":5.52,"h":5.86,"l":5.1288,"n":17266,"o":5.22,"t":"2025-04-07T04:00:00Z","v":1646462,"vw":5.448611},{"c":5.19,"h":5.82,"l":5.09,"n":11728,"o":5.69,"t":"2025-04-08T04:00:00Z","v":1166334,"vw":5.301237},{"c":5.72,"h":6.02,"l":4.95,"n":21494,"o":5.05,"t":"2025-04-09T04:00:00Z","v":2532191,"vw":5.602791},{"c":5.28,"h":5.54,"l":5.08,"n":11532,"o":5.5,"t":"2025-04-10T04:00:00Z","v":1142228,"vw":5.240106},{"c":5.53,"h":5.55,"l":5.23,"n":12113,"o":5.29,"t":"2025-04-11T04:00:00Z","v":1216217,"vw":5.476884},{"c":5.57,"h":5.69,"l":5.389,"n":8455,"o":5.65,"t":"2025-04-14T04:00:00Z","v":694268,"vw":5.556357},{"c":5.62,"h":5.73,"l":5.5,"n":9427,"o":5.5,"t":"2025-04-15T04:00:00Z","v":721296,"vw":5.625808},{"c":5.435,"h":5.56,"l":5.315,"n":9079,"o":5.53,"t":"2025-04-16T04:00:00Z","v":766335,"vw":5.427116},{"c":5.5,"h":5.525,"l":5.34,"n":9408,"o":5.4,"t":"2025-04-17T04:00:00Z","v":713358,"vw":5.454134},{"c":5.61,"h":5.86,"l":5.38,"n":11039,"o":5.43,"t":"2025-04-21T04:00:00Z","v":1097934,"vw":5.669295},{"c":5.8,"h":5.835,"l":5.555,"n":10896,"o":5.67,"t":"2025-04-22T04:00:00Z","v":941215,"vw":5.749941},{"c":5.97,"h":6.22,"l":5.93,"n":11707,"o":6.06,"t":"2025-04-23T04:00:00Z","v":1126128,"vw":6.034842},{"c":6.29,"h":6.295,"l":5.8474,"n":10828,"o":5.92,"t":"2025-04-24T04:00:00Z","v":1003872,"vw":6.187981},{"c":6.12,"h":6.26,"l":6.01,"n":9826,"o":6.22,"t":"2025-04-25T04:00:00Z","v":876617,"vw":6.109636},{"c":6.1,"h":6.3,"l":5.965,"n":11874,"o":6.12,"t":"2025-04-28T04:00:00Z","v":1001924,"vw":6.099204},{"c":5.98,"h":6.08,"l":5.93,"n":8358,"o":6.07,"t":"2025-04-29T04:00:00Z","v":771794,"vw":5.996859},{"c":6.12,"h":6.17,"l":5.83,"n":9710,"o":5.89,"t":"2025-04-30T04:00:00Z","v":925069,"vw":6.060804},{"c":6.08,"h":6.21,"l":5.93,"n":8986,"o":6.12,"t":"2025-05-01T04:00:00Z","v":906536,"vw":6.103454},{"c":6.16,"h":6.2388,"l":6.03,"n":11082,"o":6.2,"t":"2025-05-02T04:00:00Z","v":905529,"vw":6.160239},{"c":6.15,"h":6.29,"l":5.99,"n":10712,"o":6.13,"t":"2025-05-05T04:00:00Z","v":1082795,"vw":6.154512},{"c":5.63,"h":6.04,"l":5.62,"n":16041,"o":6.04,"t":"2025-05-06T04:00:00Z","v":1898074,"vw":5.750237},{"c":5.61,"h":5.715,"l":5.54,"n":13271,"o":5.63,"t":"2025-05-07T04:00:00Z","v":1265460,"vw":5.624442},{"c":5.41,"h":5.47,"l":5.04,"n":16630,"o":5.43,"t":"2025-05-08T04:00:00Z","v":1850118,"vw":5.330801},{"c":5.085,"h":5.45,"l":5.08,"n":12216,"o":5.41,"t":"2025-05-09T04:00:00Z","v":1217259,"vw":5.166108},{"c":5.3,"h":5.57,"l":5.17,"n":19044,"o":5.17,"t":"2025-05-12T04:00:00Z","v":2533143,"vw":5.352758},{"c":4.7,"h":5.39,"l":4.69,"n":19983,"o":5.32,"t":"2025-05-13T04:00:00Z","v":2563460,"vw":4.874665},{"c":4.5,"h":4.7201,"l":4.35,"n":17606,"o":4.7,"t":"2025-05-14T04:00:00Z","v":2519165,"vw":4.483773},{"c":4.55,"h":4.56,"l":4.32,"n":13697,"o":4.45,"t":"2025-05-15T04:00:00Z","v":1232150,"vw":4.458229},{"c":4.6,"h":4.62,"l":4.495,"n":12087,"o":4.55,"t":"2025-05-16T04:00:00Z","v":1315001,"vw":4.571656},{"c":4.64,"h":4.74,"l":4.48,"n":14785,"o":4.5,"t":"2025-05-19T04:00:00Z","v":1402341,"vw":4.604615},{"c":4.73,"h":4.845,"l":4.52,"n":13847,"o":4.63,"t":"2025-05-20T04:00:00Z","v":1510255,"vw":4.734096},{"c":4.51,"h":4.74,"l":4.405,"n":11987,"o":4.64,"t":"2025-05-21T04:00:00Z","v":1508744,"vw":4.507039},{"c":4.61,"h":4.635,"l":4.38,"n":11751,"o":4.45,"t":"2025-05-22T04:00:00Z","v":1293557,"vw":4.548471},{"c":4.5,"h":4.61,"l":4.37,"n":11009,"o":4.47,"t":"2025-05-23T04:00:00Z","v":1385911,"vw":4.450717},{"c":4.66,"h":4.67,"l":4.44,"n":13353,"o":4.57,"t":"2025-05-27T04:00:00Z","v":1485442,"vw":4.609813},{"c":4.76,"h":4.77,"l":4.63,"n":9849,"o":4.71,"t":"2025-05-28T04:00:00Z","v":1215827,"vw":4.733994},{"c":5.19,"h":5.24,"l":4.77,"n":13969,"o":4.9,"t":"2025-05-29T04:00:00Z","v":1904312,"vw":5.116298},{"c":4.94,"h":5.09,"l":4.72,"n":16224,"o":5.09,"t":"2025-05-30T04:00:00Z","v":2411264,"vw":4.880375},{"c":5.07,"h":5.21,"l":4.845,"n":15079,"o":4.91,"t":"2025-06-02T04:00:00Z","v":1716164,"vw":5.048699},{"c":5.23,"h":5.295,"l":4.97,"n":10853,"o":5.07,"t":"2025-06-03T04:00:00Z","v":1226484,"vw":5.208778},{"c":5.28,"h":5.32,"l":5.195,"n":9004,"o":5.24,"t":"2025-06-04T04:00:00Z","v":991056,"vw":5.258165},{"c":5.15,"h":5.29,"l":5.08,"n":9732,"o":5.26,"t":"2025-06-05T04:00:00Z","v":1170003,"vw":5.172996},{"c":5.45,"h":5.48,"l":5.18,"n":12129,"o":5.25,"t":"2025-06-06T04:00:00Z","v":1335113,"vw":5.391708},{"c":5.43,"h":5.56,"l":5.35,"n":11619,"o":5.56,"t":"2025-06-09T04:00:00Z","v":1080857,"vw":5.415627},{"c":5.42,"h":5.655,"l":5.375,"n":10594,"o":5.5,"t":"2025-06-10T04:00:00Z","v":1440197,"vw":5.472168},{"c":5.25,"h":5.51,"l":5.24,"n":10450,"o":5.51,"t":"2025-06-11T04:00:00Z","v":963146,"vw":5.345157},{"c":5.22,"h":5.32,"l":5.09,"n":8899,"o":5.15,"t":"2025-06-12T04:00:00Z","v":796518,"vw":5.234982},{"c":5.22,"h":5.24,"l":5.01,"n":9176,"o":5.04,"t":"2025-06-13T04:00:00Z","v":892957,"vw":5.170219},{"c":5.24,"h":5.28,"l":5.12,"n":10869,"o":5.24,"t":"2025-06-16T04:00:00Z","v":1065597,"vw":5.234918},{"c":5.1,"h":5.27,"l":5.045,"n":9752,"o":5.16,"t":"2025-06-17T04:00:00Z","v":835887,"vw":5.135867},{"c":5.21,"h":5.34,"l":5.02,"n":10900,"o":5.11,"t":"2025-06-18T04:00:00Z","v":1082165,"vw":5.238313},{"c":5.23,"h":5.31,"l":5.1,"n":12131,"o":5.25,"t":"2025-06-20T04:00:00Z","v":2952375,"vw":5.213106},{"c":5.05,"h":5.2767,"l":4.95,"n":11854,"o":5.15,"t":"2025-06-23T04:00:00Z","v":1031372,"vw":5.077643},{"c":5.27,"h":5.315,"l":5.07,"n":7851,"o":5.13,"t":"2025-06-24T04:00:00Z","v":971425,"vw":5.217715},{"c":5.19,"h":5.23,"l":5,"n":10695,"o":5.23,"t":"2025-06-25T04:00:00Z","v":1068289,"vw":5.114454},{"c":5.31,"h":5.345,"l":5.15,"n":8029,"o":5.23,"t":"2025-06-26T04:00:00Z","v":772888,"vw":5.264229},{"c":5.17,"h":5.33,"l":5.095,"n":8137,"o":5.31,"t":"2025-06-27T04:00:00Z","v":1074358,"vw":5.187125},{"c":5.04,"h":5.27,"l":5.04,"n":8530,"o":5.18,"t":"2025-06-30T04:00:00Z","v":927377,"vw":5.126645},{"c":5.11,"h":5.305,"l":4.91,"n":11287,"o":4.99,"t":"2025-07-01T04:00:00Z","v":1174698,"vw":5.14245},{"c":5.43,"h":5.44,"l":5.015,"n":11689,"o":5.13,"t":"2025-07-02T04:00:00Z","v":1390744,"vw":5.271766},{"c":5.41,"h":5.49,"l":5.35,"n":4648,"o":5.41,"t":"2025-07-03T04:00:00Z","v":395502,"vw":5.408201},{"c":5.27,"h":5.425,"l":5.2,"n":9085,"o":5.38,"t":"2025-07-07T04:00:00Z","v":769788,"vw":5.270446},{"c":5.3,"h":5.45,"l":5.3,"n":7928,"o":5.3,"t":"2025-07-08T04:00:00Z","v":914209,"vw":5.34918},{"c":5.93,"h":5.95,"l":5.38,"n":17676,"o":5.38,"t":"2025-07-09T04:00:00Z","v":2606241,"vw":5.7347},{"c":5.93,"h":6.23,"l":5.8802,"n":14641,"o":5.95,"t":"2025-07-10T04:00:00Z","v":2071013,"vw":6.046746},{"c":5.65,"h":6.06,"l":5.58,"n":9983,"o":6.01,"t":"2025-07-11T04:00:00Z","v":1245169,"vw":5.694593},{"c":5.5,"h":5.7,"l":5.475,"n":11495,"o":5.64,"t":"2025-07-14T04:00:00Z","v":1059455,"vw":5.539272},{"c":5.3,"h":5.575,"l":5.2,"n":13106,"o":5.57,"t":"2025-07-15T04:00:00Z","v":1145147,"vw":5.299446},{"c":5.41,"h":5.485,"l":5.26,"n":12214,"o":5.32,"t":"2025-07-16T04:00:00Z","v":1257967,"vw":5.383915},{"c":5.49,"h":5.59,"l":5.4,"n":12235,"o":5.43,"t":"2025-07-17T04:00:00Z","v":1282252,"vw":5.48574},{"c":5.41,"h":5.62,"l":5.305,"n":15864,"o":5.56,"t":"2025-07-18T04:00:00Z","v":2069347,"vw":5.442115},{"c":5.52,"h":5.98,"l":5.47,"n":12128,"o":5.47,"t":"2025-07-21T04:00:00Z","v":1134096,"vw":5.65017},{"c":5.73,"h":5.74,"l":5.55,"n":8764,"o":5.55,"t":"2025-07-22T04:00:00Z","v":902524,"vw":5.682185},{"c":5.85,"h":5.915,"l":5.6637,"n":8270,"o":5.84,"t":"2025-07-23T04:00:00Z","v":596414,"vw":5.835004},{"c":5.76,"h":5.89,"l":5.7,"n":8713,"o":5.79,"t":"2025-07-24T04:00:00Z","v":713259,"vw":5.782631},{"c":5.65,"h":5.765,"l":5.63,"n":8787,"o":5.75,"t":"2025-07-25T04:00:00Z","v":841603,"vw":5.67821},{"c":5.48,"h":5.7576,"l":5.46,"n":6622,"o":5.68,"t":"2025-07-28T04:00:00Z","v":565570,"vw":5.54465},{"c":5.25,"h":5.49,"l":5.22,"n":7617,"o":5.49,"t":"2025-07-29T04:00:00Z","v":681046,"vw":5.279211},{"c":5.24,"h":5.46,"l":5.205,"n":11701,"o":5.34,"t":"2025-07-30T04:00:00Z","v":902119,"vw":5.319755},{"c":5.07,"h":5.27,"l":5.04,"n":9262,"o":5.23,"t":"2025-07-31T04:00:00Z","v":932670,"vw":5.121652},{"c":5.03,"h":5.05,"l":4.885,"n":9289,"o":5,"t":"2025-08-01T04:00:00Z","v":809884,"vw":4.990314},{"c":5.1,"h":5.1938,"l":4.98,"n":7280,"o":5.09,"t":"2025-08-04T04:00:00Z","v":934410,"vw":5.091251},{"c":5.11,"h":5.2,"l":5.04,"n":6851,"o":5.11,"t":"2025-08-05T04:00:00Z","v":897311,"vw":5.135515},{"c":5.08,"h":5.09,"l":4.98,"n":7559,"o":5.05,"t":"2025-08-06T04:00:00Z","v":728836,"vw":5.043821},{"c":4.35,"h":4.995,"l":4.265,"n":19197,"o":4.82,"t":"2025-08-07T04:00:00Z","v":2332640,"vw":4.467739},{"c":4.3,"h":4.49,"l":4.25,"n":12826,"o":4.4,"t":"2025-08-08T04:00:00Z","v":1544577,"vw":4.338198},{"c":4.28,"h":4.36,"l":4.155,"n":10749,"o":4.28,"t":"2025-08-11T04:00:00Z","v":1782045,"vw":4.246036},{"c":4.355,"h":4.5,"l":4.305,"n":9318,"o":4.32,"t":"2025-08-12T04:00:00Z","v":884536,"vw":4.38347},{"c":4.57,"h":4.63,"l":4.36,"n":10745,"o":4.42,"t":"2025-08-13T04:00:00Z","v":1108690,"vw":4.536034},{"c":4.44,"h":4.49,"l":4.33,"n":10746,"o":4.47,"t":"2025-08-14T04:00:00Z","v":985664,"vw":4.42455},{"c":4.52,"h":4.53,"l":4.4,"n":9763,"o":4.45,"t":"2025-08-15T04:00:00Z","v":1018214,"vw":4.481448},{"c":4.48,"h":4.57,"l":4.43,"n":10724,"o":4.52,"t":"2025-08-18T04:00:00Z","v":1113196,"vw":4.491267},{"c":4.36,"h":4.48,"l":4.3,"n":8275,"o":4.48,"t":"2025-08-19T04:00:00Z","v":759854,"vw":4.368934},{"c":4.36,"h":4.465,"l":4.28,"n":8581,"o":4.33,"t":"2025-08-20T04:00:00Z","v":1084990,"vw":4.361311},{"c":4.38,"h":4.43,"l":4.25,"n":7704,"o":4.29,"t":"2025-08-21T04:00:00Z","v":829630,"vw":4.351332},{"c":4.58,"h":4.66,"l":4.39,"n":11273,"o":4.39,"t":"2025-08-22T04:00:00Z","v":1186918,"vw":4.581165},{"c":4.38,"h":4.6177,"l":4.35,"n":9165,"o":4.58,"t":"2025-08-25T04:00:00Z","v":1248164,"vw":4.415142},{"c":4.44,"h":4.48,"l":4.36,"n":7811,"o":4.39,"t":"2025-08-26T04:00:00Z","v":1138659,"vw":4.432582},{"c":5.23,"h":5.82,"l":4.85,"n":46429,"o":4.98,"t":"2025-08-27T04:00:00Z","v":7406156,"vw":5.15741},{"c":5.04,"h":5.45,"l":5.01,"n":17426,"o":5.28,"t":"2025-08-28T04:00:00Z","v":2154276,"vw":5.127763},{"c":4.94,"h":5.11,"l":4.86,"n":12012,"o":5.02,"t":"2025-08-29T04:00:00Z","v":1681490,"vw":4.943201},{"c":5,"h":5.07,"l":4.87,"n":12646,"o":4.89,"t":"2025-09-02T04:00:00Z","v":1322276,"vw":4.999816},{"c":5.51,"h":5.53,"l":5.09,"n":19838,"o":5.11,"t":"2025-09-03T04:00:00Z","v":2667980,"vw":5.371495},{"c":5.14,"h":5.638,"l":5.04,"n":17929,"o":5.52,"t":"2025-09-04T04:00:00Z","v":1798930,"vw":5.225435},{"c":5.27,"h":5.3381,"l":5.095,"n":11196,"o":5.17,"t":"2025-09-05T04:00:00Z","v":1019427,"vw":5.251163},{"c":5.19,"h":5.39,"l":5.075,"n":11310,"o":5.36,"t":"2025-09-08T04:00:00Z","v":953114,"vw":5.175866},{"c":5.24,"h":5.25,"l":5.04,"n":7288,"o":5.16,"t":"2025-09-09T04:00:00Z","v":736125,"vw":5.161807},{"c":5.13,"h":5.29,"l":5.1009,"n":9894,"o":5.25,"t":"2025-09-10T04:00:00Z","v":782149,"vw":5.158103},{"c":5.23,"h":5.2899,"l":5.07,"n":9165,"o":5.12,"t":"2025-09-11T04:00:00Z","v":943505,"vw":5.229493},{"c":5,"h":5.29,"l":5,"n":8395,"o":5.2,"t":"2025-09-12T04:00:00Z","v":848814,"vw":5.058663},{"c":4.79,"h":5.06,"l":4.755,"n":11435,"o":5.02,"t":"2025-09-15T04:00:00Z","v":1360122,"vw":4.835709},{"c":4.86,"h":4.925,"l":4.75,"n":7609,"o":4.75,"t":"2025-09-16T04:00:00Z","v":664593,"vw":4.866861},{"c":4.8,"h":5.07,"l":4.78,"n":7633,"o":4.86,"t":"2025-09-17T04:00:00Z","v":783884,"vw":4.877431},{"c":5.18,"h":5.2,"l":4.88,"n":11362,"o":4.88,"t":"2025-09-18T04:00:00Z","v":1270629,"vw":5.068734},{"c":5.18,"h":5.25,"l":5.1,"n":11253,"o":5.2,"t":"2025-09-19T04:00:00Z","v":2280997,"vw":5.173208},{"c":5.27,"h":5.48,"l":5.065,"n":10742,"o":5.18,"t":"2025-09-22T04:00:00Z","v":892410,"vw":5.299598},{"c":5.17,"h":5.33,"l":5.13,"n":9509,"o":5.32,"t":"2025-09-23T04:00:00Z","v":748434,"vw":5.204427},{"c":5.26,"h":5.37,"l":5.18,"n":9568,"o":5.21,"t":"2025-09-24T04:00:00Z","v":1211784,"vw":5.277494},{"c":5.18,"h":5.32,"l":5.14,"n":9096,"o":5.2,"t":"2025-09-25T04:00:00Z","v":967007,"vw":5.193365},{"c":5.49,"h":5.51,"l":5.15,"n":14924,"o":5.18,"t":"2025-09-26T04:00:00Z","v":2085602,"vw":5.386678},{"c":5.63,"h":5.64,"l":5.36,"n":11659,"o":5.51,"t":"2025-09-29T04:00:00Z","v":1026725,"vw":5.560742},{"c":5.71,"h":5.79,"l":5.47,"n":12271,"o":5.62,"t":"2025-09-30T04:00:00Z","v":1219402,"vw":5.672796},{"c":5.7,"h":6,"l":5.64,"n":12013,"o":5.72,"t":"2025-10-01T04:00:00Z","v":1243540,"vw":5.820624},{"c":5.66,"h":5.72,"l":5.421,"n":12244,"o":5.7,"t":"2025-10-02T04:00:00Z","v":1227669,"vw":5.549014},{"c":5.73,"h":5.825,"l":5.355,"n":16151,"o":5.71,"t":"2025-10-03T04:00:00Z","v":1748907,"vw":5.647518},{"c":5.59,"h":5.83,"l":5.57,"n":9355,"o":5.73,"t":"2025-10-06T04:00:00Z","v":874532,"vw":5.676847},{"c":5.66,"h":5.675,"l":5.52,"n":10251,"o":5.58,"t":"2025-10-07T04:00:00Z","v":875982,"vw":5.610844},{"c":6.05,"h":6.33,"l":5.61,"n":22135,"o":5.69,"t":"2025-10-08T04:00:00Z","v":3504091,"vw":6.062792},{"c":6.04,"h":6.38,"l":5.9625,"n":21440,"o":6.07,"t":"2025-10-09T04:00:00Z","v":2419494,"vw":6.138585},{"c":5.8,"h":6.105,"l":5.73,"n":13658,"o":6.005,"t":"2025-10-10T04:00:00Z","v":1196636,"vw":5.856639},{"c":5.86,"h":5.95,"l":5.7208,"n":9115,"o":5.84,"t":"2025-10-13T04:00:00Z","v":783629,"vw":5.852572},{"c":5.72,"h":5.87,"l":5.71,"n":8804,"o":5.87,"t":"2025-10-14T04:00:00Z","v":632671,"vw":5.770084},{"c":6.07,"h":6.08,"l":5.7007,"n":13014,"o":5.73,"t":"2025-10-15T04:00:00Z","v":1228725,"vw":6.000531},{"c":5.8,"h":6.17,"l":5.79,"n":12290,"o":6.1,"t":"2025-10-16T04:00:00Z","v":1024290,"vw":5.930447},{"c":5.78,"h":5.95,"l":5.71,"n":11022,"o":5.76,"t":"2025-10-17T04:00:00Z","v":1072151,"vw":5.788348},{"c":6.27,"h":6.3,"l":5.8,"n":16239,"o":5.96,"t":"2025-10-20T04:00:00Z","v":1697497,"vw":6.147474},{"c":6.27,"h":6.44,"l":6.12,"n":13678,"o":6.28,"t":"2025-10-21T04:00:00Z","v":1009610,"vw":6.296873},{"c":6.12,"h":6.29,"l":6.08,"n":14903,"o":6.21,"t":"2025-10-22T04:00:00Z","v":1292976,"vw":6.152424},{"c":5.78,"h":6.19,"l":5.745,"n":18507,"o":6.09,"t":"2025-10-23T04:00:00Z","v":4663286,"vw":5.910673},{"c":5.98,"h":6.025,"l":5.81,"n":13426,"o":5.85,"t":"2025-10-24T04:00:00Z","v":1415169,"vw":5.942075},{"c":6.19,"h":6.2,"l":5.915,"n":10422,"o":5.98,"t":"2025-10-27T04:00:00Z","v":986625,"vw":6.097194},{"c":6.43,"h":6.555,"l":6.14,"n":16930,"o":6.15,"t":"2025-10-28T04:00:00Z","v":1649252,"vw":6.433076},{"c":5.91,"h":6.5,"l":5.87,"n":14322,"o":6.45,"t":"2025-10-29T04:00:00Z","v":1517347,"vw":6.119383},{"c":5.93,"h":6.1211,"l":5.785,"n":14574,"o":5.81,"t":"2025-10-30T04:00:00Z","v":1320163,"vw":5.962354},{"c":5.96,"h":5.98,"l":5.76,"n":10510,"o":5.87,"t":"2025-10-31T04:00:00Z","v":1006327,"vw":5.916321},{"c":5.6,"h":5.97,"l":5.5,"n":13932,"o":5.91,"t":"2025-11-03T05:00:00Z","v":1523592,"vw":5.625063},{"c":5.25,"h":5.52,"l":5.2,"n":14098,"o":5.51,"t":"2025-11-04T05:00:00Z","v":1506974,"vw":5.321556},{"c":5.4,"h":5.41,"l":5.13,"n":11774,"o":5.16,"t":"2025-11-05T05:00:00Z","v":1105962,"vw":5.303389},{"c":5.12,"h":5.635,"l":4.97,"n":18785,"o":5.13,"t":"2025-11-06T05:00:00Z","v":1657215,"vw":5.312678},{"c":5.13,"h":5.155,"l":4.815,"n":15400,"o":5.11,"t":"2025-11-07T05:00:00Z","v":1693266,"vw":4.989816},{"c":5.37,"h":5.415,"l":5.22,"n":12530,"o":5.3,"t":"2025-11-10T05:00:00Z","v":1570414,"vw":5.33942},{"c":5.71,"h":5.735,"l":5.329,"n":12683,"o":5.35,"t":"2025-11-11T05:00:00Z","v":1187355,"vw":5.62842},{"c":5.71,"h":5.84,"l":5.67,"n":13720,"o":5.7,"t":"2025-11-12T05:00:00Z","v":1319053,"vw":5.72115},{"c":5.47,"h":5.7,"l":5.43,"n":12133,"o":5.65,"t":"2025-11-13T05:00:00Z","v":1126466,"vw":5.533138},{"c":5.63,"h":5.86,"l":5.36,"n":13904,"o":5.36,"t":"2025-11-14T05:00:00Z","v":1259609,"vw":5.6524},{"c":5.49,"h":5.7,"l":5.45,"n":11509,"o":5.56,"t":"2025-11-17T05:00:00Z","v":1084325,"vw":5.560722},{"c":5.5,"h":5.6,"l":5.36,"n":11872,"o":5.39,"t":"2025-11-18T05:00:00Z","v":1063271,"vw":5.490897},{"c":5.44,"h":5.57,"l":5.32,"n":12618,"o":5.46,"t":"2025-11-19T05:00:00Z","v":1571477,"vw":5.426966},{"c":5.56,"h":5.745,"l":5.465,"n":14768,"o":5.56,"t":"2025-11-20T05:00:00Z","v":1784343,"vw":5.590708},{"c":5.68,"h":5.785,"l":5.47,"n":10933,"o":5.56,"t":"2025-11-21T05:00:00Z","v":967040,"vw":5.667656},{"c":6.12,"h":6.31,"l":5.68,"n":22624,"o":5.76,"t":"2025-11-24T05:00:00Z","v":2712296,"vw":6.120437},{"c":6.44,"h":6.61,"l":6.12,"n":22529,"o":6.28,"t":"2025-11-25T05:00:00Z","v":2646588,"vw":6.395233},{"c":6.39,"h":6.5,"l":6.25,"n":14660,"o":6.35,"t":"2025-11-26T05:00:00Z","v":1892359,"vw":6.393438},{"c":6.42,"h":6.54,"l":6.33,"n":8917,"o":6.41,"t":"2025-11-28T05:00:00Z","v":813271,"vw":6.440722},{"c":6.07,"h":6.29,"l":5.855,"n":20500,"o":6.22,"t":"2025-12-01T05:00:00Z","v":2720502,"vw":5.994936},{"c":5.63,"h":5.95,"l":5.45,"n":19419,"o":5.8,"t":"2025-12-02T05:00:00Z","v":2268272,"vw":5.680812},{"c":6.27,"h":6.285,"l":5.6,"n":16976,"o":5.64,"t":"2025-12-03T05:00:00Z","v":2391446,"vw":5.998262},{"c":6.78,"h":6.925,"l":6.11,"n":26499,"o":6.17,"t":"2025-12-04T05:00:00Z","v":3524567,"vw":6.612805},{"c":6.5,"h":6.83,"l":6.21,"n":19353,"o":6.795,"t":"2025-12-05T05:00:00Z","v":1870764,"vw":6.455293},{"c":6.58,"h":7.06,"l":6.495,"n":21514,"o":6.9,"t":"2025-12-08T05:00:00Z","v":1918256,"vw":6.639862},{"c":6.66,"h":6.875,"l":6.51,"n":17660,"o":6.51,"t":"2025-12-09T05:00:00Z","v":1515573,"vw":6.70096},{"c":6.55,"h":6.89,"l":6.4913,"n":18339,"o":6.69,"t":"2025-12-10T05:00:00Z","v":1778858,"vw":6.630657},{"c":6.63,"h":6.8289,"l":6.5,"n":16332,"o":6.55,"t":"2025-12-11T05:00:00Z","v":1510364,"vw":6.687244},{"c":6.69,"h":6.85,"l":6.585,"n":16422,"o":6.65,"t":"2025-12-12T05:00:00Z","v":1212093,"vw":6.704049},{"c":6.72,"h":6.97,"l":6.69,"n":16901,"o":6.77,"t":"2025-12-15T05:00:00Z","v":1267061,"vw":6.772287},{"c":6.48,"h":6.7,"l":6.36,"n":17188,"o":6.68,"t":"2025-12-16T05:00:00Z","v":1600426,"vw":6.502906},{"c":6.14,"h":6.75,"l":6,"n":23719,"o":6.53,"t":"2025-12-17T05:00:00Z","v":2841637,"vw":6.166426},{"c":5.93,"h":6.33,"l":5.915,"n":18384,"o":6.2,"t":"2025-12-18T05:00:00Z","v":2099969,"vw":6.020903},{"c":5.76,"h":6.06,"l":5.73,"n":17691,"o":5.97,"t":"2025-12-19T05:00:00Z","v":5157102,"vw":5.800582},{"c":6.01,"h":6.11,"l":5.75,"n":19783,"o":5.79,"t":"2025-12-22T05:00:00Z","v":2052717,"vw":6.005233},{"c":5.99,"h":6.06,"l":5.85,"n":13239,"o":6,"t":"2025-12-23T05:00:00Z","v":1299364,"vw":5.967468},{"c":6.11,"h":6.155,"l":5.92,"n":6955,"o":6.01,"t":"2025-12-24T05:00:00Z","v":771739,"vw":6.043034},{"c":6,"h":6.09,"l":5.89,"n":11373,"o":6.06,"t":"2025-12-26T05:00:00Z","v":1212277,"vw":5.963548},{"c":5.98,"h":5.995,"l":5.88,"n":9946,"o":5.92,"t":"2025-12-29T05:00:00Z","v":1114566,"vw":5.946191},{"c":5.84,"h":6.12,"l":5.755,"n":10575,"o":5.94,"t":"2025-12-30T05:00:00Z","v":1015469,"vw":5.852055},{"c":6.03,"h":6.065,"l":5.78,"n":13255,"o":5.82,"t":"2025-12-31T05:00:00Z","v":1499724,"vw":5.935702},{"c":5.94,"h":6.1,"l":5.84,"n":14257,"o":6.03,"t":"2026-01-02T05:00:00Z","v":1224449,"vw":5.931365},{"c":5.79,"h":6.022,"l":5.55,"n":17674,"o":5.94,"t":"2026-01-05T05:00:00Z","v":1976712,"vw":5.749491},{"c":5.96,"h":6.07,"l":5.69,"n":19887,"o":5.785,"t":"2026-01-06T05:00:00Z","v":2373550,"vw":5.963793},{"c":6.16,"h":6.295,"l":5.934,"n":16886,"o":6.03,"t":"2026-01-07T05:00:00Z","v":1995613,"vw":6.109384},{"c":5.95,"h":6.115,"l":5.865,"n":14047,"o":6.05,"t":"2026-01-08T05:00:00Z","v":1433660,"vw":5.96664},{"c":5.85,"h":6.09,"l":5.795,"n":12449,"o":6.012,"t":"2026-01-09T05:00:00Z","v":1317026,"vw":5.909055},{"c":5.92,"h":5.9499,"l":5.69,"n":13267,"o":5.89,"t":"2026-01-12T05:00:00Z","v":1435220,"vw":5.806466},{"c":6.31,"h":6.4,"l":5.84,"n":19461,"o":5.9,"t":"2026-01-13T05:00:00Z","v":2397954,"vw":6.196095},{"c":6.82,"h":6.9,"l":6.2883,"n":26125,"o":6.31,"t":"2026-01-14T05:00:00Z","v":2903703,"vw":6.720698},{"c":6.2,"h":6.89,"l":6.18,"n":20344,"o":6.81,"t":"2026-01-15T05:00:00Z","v":2047809,"vw":6.404313},{"c":6.06,"h":6.25,"l":6.03,"n":14651,"o":6.22,"t":"2026-01-16T05:00:00Z","v":1672416,"vw":6.119741},{"c":6,"h":6.15,"l":5.795,"n":16078,"o":5.91,"t":"2026-01-20T05:00:00Z","v":1692264,"vw":6.009869},{"c":6.94,"h":6.9799,"l":5.97,"n":24265,"o":5.99,"t":"2026-01-21T05:00:00Z","v":3048752,"vw":6.738307},{"c":7.4,"h":7.5683,"l":6.9872,"n":26916,"o":6.99,"t":"2026-01-22T05:00:00Z","v":2801480,"vw":7.349153},{"c":7.56,"h":7.75,"l":7.24,"n":28347,"o":7.45,"t":"2026-01-23T05:00:00Z","v":3480295,"vw":7.581808},{"c":7.45,"h":7.57,"l":7.12,"n":19036,"o":7.43,"t":"2026-01-26T05:00:00Z","v":1596599,"vw":7.414246},{"c":7.69,"h":7.795,"l":7.42,"n":14257,"o":7.45,"t":"2026-01-27T05:00:00Z","v":1150696,"vw":7.686207},{"c":7.57,"h":7.805,"l":7.385,"n":17386,"o":7.68,"t":"2026-01-28T05:00:00Z","v":2115045,"vw":7.598651},{"c":7.78,"h":7.8,"l":7.5,"n":12547,"o":7.51,"t":"2026-01-29T05:00:00Z","v":1142746,"vw":7.731009},{"c":7.44,"h":7.89,"l":7.41,"n":18290,"o":7.74,"t":"2026-01-30T05:00:00Z","v":1904468,"vw":7.565926},{"c":7.71,"h":7.825,"l":7.25,"n":17479,"o":7.33,"t":"2026-02-02T05:00:00Z","v":1475270,"vw":7.699555},{"c":7.68,"h":7.969,"l":7.455,"n":15339,"o":7.705,"t":"2026-02-03T05:00:00Z","v":1041506,"vw":7.659412},{"c":7.5,"h":7.68,"l":7.085,"n":19234,"o":7.64,"t":"2026-02-04T05:00:00Z","v":1853995,"vw":7.411339},{"c":6.92,"h":7.5,"l":6.86,"n":15969,"o":7.35,"t":"2026-02-05T05:00:00Z","v":1268363,"vw":7.050841},{"c":7.19,"h":7.3957,"l":7.04,"n":20198,"o":7.06,"t":"2026-02-06T05:00:00Z","v":1864842,"vw":7.227014},{"c":7.28,"h":7.28,"l":7.01,"n":11896,"o":7.19,"t":"2026-02-09T05:00:00Z","v":1181715,"vw":7.209306},{"c":7.51,"h":7.665,"l":7.16,"n":16160,"o":7.25,"t":"2026-02-10T05:00:00Z","v":1837540,"vw":7.526341},{"c":7.42,"h":7.54,"l":7.079,"n":15038,"o":7.49,"t":"2026-02-11T05:00:00Z","v":1383050,"vw":7.375527},{"c":7.71,"h":7.72,"l":7.1,"n":16607,"o":7.41,"t":"2026-02-12T05:00:00Z","v":1594489,"vw":7.511849},{"c":7.47,"h":7.89,"l":7.375,"n":18212,"o":7.79,"t":"2026-02-13T05:00:00Z","v":1285546,"vw":7.548138},{"c":7.5,"h":7.82,"l":7.401,"n":18048,"o":7.56,"t":"2026-02-17T05:00:00Z","v":1416802,"vw":7.566252},{"c":7.83,"h":7.885,"l":7.4017,"n":17101,"o":7.45,"t":"2026-02-18T05:00:00Z","v":1766715,"vw":7.776635},{"c":7.82,"h":7.87,"l":7.5,"n":18677,"o":7.74,"t":"2026-02-19T05:00:00Z","v":1773511,"vw":7.731275},{"c":7.56,"h":7.81,"l":7.5101,"n":14351,"o":7.68,"t":"2026-02-20T05:00:00Z","v":1065590,"vw":7.606714},{"c":7.43,"h":7.79,"l":7.26,"n":101545,"o":7.54,"t":"2026-02-23T05:00:00Z","v":12322673,"vw":7.442056},{"c":9.49,"h":10.29,"l":8.95,"n":293344,"o":9.835,"t":"2026-02-24T05:00:00Z","v":38366397,"vw":9.615896},{"c":10,"h":10.94,"l":9.76,"n":77645,"o":9.82,"t":"2026-02-25T05:00:00Z","v":10251532,"vw":10.382534},{"c":9.32,"h":9.469,"l":8.71,"n":115276,"o":8.91,"t":"2026-02-26T05:00:00Z","v":21339749,"vw":9.112108},{"c":9.09,"h":9.5,"l":8.89,"n":44140,"o":9.29,"t":"2026-02-27T05:00:00Z","v":5399812,"vw":9.095609},{"c":9.34,"h":10.09,"l":8.82,"n":53510,"o":8.85,"t":"2026-03-02T05:00:00Z","v":10583664,"vw":9.48577},{"c":8.91,"h":9.17,"l":8.75,"n":37203,"o":9.052,"t":"2026-03-03T05:00:00Z","v":4602445,"vw":8.946332},{"c":9.56,"h":9.8099,"l":9.0401,"n":33096,"o":9.2,"t":"2026-03-04T05:00:00Z","v":4445172,"vw":9.535682},{"c":9.1,"h":9.57,"l":9.065,"n":24991,"o":9.35,"t":"2026-03-05T05:00:00Z","v":2487719,"vw":9.228784},{"c":9.55,"h":9.618,"l":8.67,"n":31257,"o":8.9,"t":"2026-03-06T05:00:00Z","v":4013646,"vw":9.232505},{"c":9.8,"h":10.05,"l":9.36,"n":31655,"o":9.44,"t":"2026-03-09T04:00:00Z","v":3308672,"vw":9.730534},{"c":9.88,"h":10,"l":9.62,"n":29704,"o":9.92,"t":"2026-03-10T04:00:00Z","v":3246602,"vw":9.867824},{"c":9.82,"h":10.29,"l":9.67,"n":31991,"o":9.86,"t":"2026-03-11T04:00:00Z","v":3825938,"vw":9.9367},{"c":9.48,"h":9.76,"l":9.31,"n":28949,"o":9.76,"t":"2026-03-12T04:00:00Z","v":3784387,"vw":9.49586},{"c":9.26,"h":9.73,"l":9.12,"n":18742,"o":9.61,"t":"2026-03-13T04:00:00Z","v":2612655,"vw":9.287427},{"c":9.675,"h":9.85,"l":9.28,"n":20850,"o":9.29,"t":"2026-03-16T04:00:00Z","v":2201363,"vw":9.554825},{"c":9.48,"h":9.755,"l":9.44,"n":22020,"o":9.69,"t":"2026-03-17T04:00:00Z","v":2262281,"vw":9.540878},{"c":9.32,"h":9.485,"l":8.985,"n":24703,"o":9.47,"t":"2026-03-18T04:00:00Z","v":2827817,"vw":9.203028},{"c":9.38,"h":9.5483,"l":9.08,"n":20656,"o":9.18,"t":"2026-03-19T04:00:00Z","v":1969386,"vw":9.278381},{"c":9.1,"h":9.475,"l":9.05,"n":17871,"o":9.35,"t":"2026-03-20T04:00:00Z","v":3933181,"vw":9.155421},{"c":8.84,"h":9.2445,"l":8.795,"n":20088,"o":9.12,"t":"2026-03-23T04:00:00Z","v":2039631,"vw":8.913852},{"c":8.57,"h":8.77,"l":8.51,"n":19417,"o":8.75,"t":"2026-03-24T04:00:00Z","v":1889458,"vw":8.613725},{"c":8.99,"h":9.39,"l":8.65,"n":22605,"o":8.76,"t":"2026-03-25T04:00:00Z","v":2440717,"vw":9.062554},{"c":8.96,"h":9.18,"l":8.86,"n":18797,"o":8.9,"t":"2026-03-26T04:00:00Z","v":2030471,"vw":8.997722},{"c":8.4,"h":8.99,"l":8.39,"n":15616,"o":8.91,"t":"2026-03-27T04:00:00Z","v":1459247,"vw":8.525355},{"c":8.46,"h":8.47,"l":8.26,"n":21052,"o":8.4,"t":"2026-03-30T04:00:00Z","v":1487891,"vw":8.395288},{"c":8.96,"h":9.06,"l":8.64,"n":20169,"o":8.65,"t":"2026-03-31T04:00:00Z","v":1995400,"vw":8.94265},{"c":9.02,"h":9.24,"l":8.8709,"n":21151,"o":9.1,"t":"2026-04-01T04:00:00Z","v":2087267,"vw":9.066996},{"c":9.06,"h":9.4,"l":8.6501,"n":17063,"o":8.662,"t":"2026-04-02T04:00:00Z","v":1727330,"vw":9.101033},{"c":9.06,"h":9.27,"l":8.92,"n":14951,"o":8.92,"t":"2026-04-06T04:00:00Z","v":1356513,"vw":9.100123},{"c":9.17,"h":9.19,"l":8.78,"n":14781,"o":9.01,"t":"2026-04-07T04:00:00Z","v":1612450,"vw":9.006115},{"c":9.52,"h":9.705,"l":9.2,"n":24066,"o":9.47,"t":"2026-04-08T04:00:00Z","v":2512494,"vw":9.504475},{"c":9.83,"h":9.95,"l":9.5,"n":20287,"o":9.5,"t":"2026-04-09T04:00:00Z","v":2107688,"vw":9.793027},{"c":9.5,"h":9.9,"l":9.415,"n":16786,"o":9.87,"t":"2026-04-10T04:00:00Z","v":1408392,"vw":9.538466},{"c":9.31,"h":9.58,"l":9.06,"n":18900,"o":9.115,"t":"2026-04-13T04:00:00Z","v":1651406,"vw":9.333495},{"c":10.05,"h":10.09,"l":9.35,"n":22485,"o":9.35,"t":"2026-04-14T04:00:00Z","v":2698418,"vw":9.813187},{"c":10.46,"h":10.47,"l":9.95,"n":20914,"o":10,"t":"2026-04-15T04:00:00Z","v":2238510,"vw":10.20718},{"c":10.33,"h":10.6,"l":10.24,"n":15576,"o":10.5,"t":"2026-04-16T04:00:00Z","v":1253224,"vw":10.360861},{"c":10.75,"h":10.76,"l":10.26,"n":20849,"o":10.6,"t":"2026-04-17T04:00:00Z","v":2355179,"vw":10.627285},{"c":11.09,"h":11.66,"l":10.5611,"n":29860,"o":10.62,"t":"2026-04-20T04:00:00Z","v":2595804,"vw":11.180689},{"c":10.83,"h":11.18,"l":10.76,"n":19266,"o":11.1,"t":"2026-04-21T04:00:00Z","v":1409779,"vw":10.888136},{"c":10.67,"h":10.96,"l":10.515,"n":22116,"o":10.85,"t":"2026-04-22T04:00:00Z","v":2405758,"vw":10.658235},{"c":10.35,"h":10.7999,"l":10.27,"n":18102,"o":10.69,"t":"2026-04-23T04:00:00Z","v":1241432,"vw":10.417224},{"c":10.37,"h":10.64,"l":10,"n":17323,"o":10.59,"t":"2026-04-24T04:00:00Z","v":1262603,"vw":10.290427},{"c":10.64,"h":10.7414,"l":10.2426,"n":19344,"o":10.37,"t":"2026-04-27T04:00:00Z","v":1848046,"vw":10.599075},{"c":10.28,"h":10.9,"l":10.17,"n":19569,"o":10.71,"t":"2026-04-28T04:00:00Z","v":1653487,"vw":10.394987},{"c":10.08,"h":10.22,"l":9.94,"n":15080,"o":10.15,"t":"2026-04-29T04:00:00Z","v":1308117,"vw":10.066514},{"c":10.215,"h":10.42,"l":10.16,"n":14195,"o":10.18,"t":"2026-04-30T04:00:00Z","v":1167632,"vw":10.26191},{"c":10,"h":10.43,"l":9.94,"n":14556,"o":10.22,"t":"2026-05-01T04:00:00Z","v":1050666,"vw":10.032344},{"c":10.18,"h":10.25,"l":9.985,"n":17835,"o":10.07,"t":"2026-05-04T04:00:00Z","v":1443542,"vw":10.157114},{"c":10.01,"h":10.45,"l":9.9,"n":13897,"o":10.33,"t":"2026-05-05T04:00:00Z","v":1038438,"vw":10.051529},{"c":10.29,"h":10.31,"l":9.99,"n":19678,"o":10.09,"t":"2026-05-06T04:00:00Z","v":1594081,"vw":10.215205},{"c":9.27,"h":9.914,"l":9.18,"n":29501,"o":9.86,"t":"2026-05-07T04:00:00Z","v":2788483,"vw":9.440218},{"c":9.12,"h":9.54,"l":9.11,"n":20651,"o":9.31,"t":"2026-05-08T04:00:00Z","v":1611744,"vw":9.23344},{"c":9.29,"h":9.645,"l":9.12,"n":19046,"o":9.15,"t":"2026-05-11T04:00:00Z","v":1833532,"vw":9.375311},{"c":9.4,"h":9.57,"l":9.185,"n":18044,"o":9.32,"t":"2026-05-12T04:00:00Z","v":1236147,"vw":9.378235},{"c":9.33,"h":9.45,"l":9.165,"n":16214,"o":9.37,"t":"2026-05-13T04:00:00Z","v":1215849,"vw":9.33072},{"c":9.09,"h":9.39,"l":8.92,"n":21665,"o":9.34,"t":"2026-05-14T04:00:00Z","v":1555841,"vw":9.065209},{"c":8.79,"h":8.98,"l":8.64,"n":19858,"o":8.96,"t":"2026-05-15T04:00:00Z","v":1714468,"vw":8.752513},{"c":8.77,"h":8.87,"l":8.545,"n":18859,"o":8.77,"t":"2026-05-18T04:00:00Z","v":1515973,"vw":8.701033},{"c":8.53,"h":8.83,"l":8.52,"n":25435,"o":8.69,"t":"2026-05-19T04:00:00Z","v":1867070,"vw":8.65742},{"c":8.88,"h":8.98,"l":8.595,"n":24525,"o":8.64,"t":"2026-05-20T04:00:00Z","v":1934486,"vw":8.813028},{"c":9.03,"h":9.18,"l":8.7,"n":13367,"o":8.78,"t":"2026-05-21T04:00:00Z","v":957469,"vw":8.989808},{"c":9.19,"h":9.285,"l":9.03,"n":14851,"o":9.07,"t":"2026-05-22T04:00:00Z","v":1209301,"vw":9.164698},{"c":9.38,"h":9.57,"l":9.16,"n":18222,"o":9.24,"t":"2026-05-26T04:00:00Z","v":1154052,"vw":9.406998},{"c":9.1,"h":9.54,"l":9.08,"n":18491,"o":9.45,"t":"2026-05-27T04:00:00Z","v":1392417,"vw":9.237178},{"c":9.55,"h":9.64,"l":8.86,"n":23554,"o":9.02,"t":"2026-05-28T04:00:00Z","v":2325372,"vw":9.379941},{"c":9.54,"h":9.91,"l":9.47,"n":28462,"o":9.51,"t":"2026-05-29T04:00:00Z","v":3089747,"vw":9.632599},{"c":9.03,"h":9.49,"l":9.02,"n":22300,"o":9.34,"t":"2026-06-01T04:00:00Z","v":1749267,"vw":9.152939},{"c":8.74,"h":9.02,"l":8.73,"n":19274,"o":8.94,"t":"2026-06-02T04:00:00Z","v":1415227,"vw":8.808262},{"c":8.77,"h":9.03,"l":8.68,"n":25297,"o":8.87,"t":"2026-06-03T04:00:00Z","v":2375248,"vw":8.77235},{"c":9.15,"h":9.285,"l":8.91,"n":19284,"o":8.91,"t":"2026-06-04T04:00:00Z","v":1444586,"vw":9.148548},{"c":8.65,"h":9.19,"l":8.63,"n":18063,"o":9.09,"t":"2026-06-05T04:00:00Z","v":1327745,"vw":8.790875},{"c":8.45,"h":8.92,"l":8.39,"n":18009,"o":8.74,"t":"2026-06-08T04:00:00Z","v":1332827,"vw":8.493081},{"c":8.51,"h":8.726,"l":8.24,"n":20183,"o":8.62,"t":"2026-06-09T04:00:00Z","v":1656895,"vw":8.479299},{"c":8.25,"h":8.65,"l":8.16,"n":22203,"o":8.46,"t":"2026-06-10T04:00:00Z","v":1707677,"vw":8.269682},{"c":8.52,"h":8.635,"l":8.26,"n":22616,"o":8.31,"t":"2026-06-11T04:00:00Z","v":1371857,"vw":8.516167},{"c":8.61,"h":8.86,"l":8.52,"n":18061,"o":8.68,"t":"2026-06-12T04:00:00Z","v":1177245,"vw":8.679201},{"c":8.61,"h":8.855,"l":8.53,"n":18885,"o":8.73,"t":"2026-06-15T04:00:00Z","v":1397709,"vw":8.658307},{"c":8.61,"h":8.73,"l":8.49,"n":13263,"o":8.62,"t":"2026-06-16T04:00:00Z","v":1377877,"vw":8.609628},{"c":9.3,"h":9.37,"l":8.68,"n":23320,"o":8.68,"t":"2026-06-17T04:00:00Z","v":3000629,"vw":9.220507},{"c":9.16,"h":9.81,"l":9.01,"n":25058,"o":9.43,"t":"2026-06-18T04:00:00Z","v":8795331,"vw":9.193095},{"c":9.57,"h":9.63,"l":9.16,"n":19980,"o":9.29,"t":"2026-06-22T04:00:00Z","v":1793685,"vw":9.536912},{"c":10.16,"h":10.18,"l":9.39,"n":22443,"o":9.39,"t":"2026-06-23T04:00:00Z","v":2534181,"vw":10.06563},{"c":9.95,"h":10.385,"l":9.94,"n":26606,"o":10.23,"t":"2026-06-24T04:00:00Z","v":2369465,"vw":10.124484},{"c":9.88,"h":10.23,"l":9.85,"n":20395,"o":9.9,"t":"2026-06-25T04:00:00Z","v":1337118,"vw":9.969247},{"c":10.03,"h":10.32,"l":9.875,"n":22657,"o":9.89,"t":"2026-06-26T04:00:00Z","v":7498753,"vw":10.042026},{"c":10.38,"h":10.47,"l":10.09,"n":20991,"o":10.11,"t":"2026-06-29T04:00:00Z","v":1935370,"vw":10.336792},{"c":10.19,"h":10.5373,"l":10.14,"n":19306,"o":10.41,"t":"2026-06-30T04:00:00Z","v":1724894,"vw":10.290007},{"c":9.56,"h":10.325,"l":9.51,"n":24471,"o":10.18,"t":"2026-07-01T04:00:00Z","v":1905102,"vw":9.682211},{"c":10.04,"h":10.1,"l":9.58,"n":16836,"o":9.64,"t":"2026-07-02T04:00:00Z","v":1159911,"vw":9.937861},{"c":10.02,"h":10.18,"l":9.74,"n":17812,"o":9.97,"t":"2026-07-06T04:00:00Z","v":1569930,"vw":10.000396},{"c":10.25,"h":10.335,"l":9.87,"n":17131,"o":10.17,"t":"2026-07-07T04:00:00Z","v":1352437,"vw":10.207499},{"c":10.43,"h":10.525,"l":10.045,"n":20925,"o":10.14,"t":"2026-07-08T04:00:00Z","v":1952045,"vw":10.367626},{"c":10.34,"h":10.58,"l":10.22,"n":15156,"o":10.43,"t":"2026-07-09T04:00:00Z","v":1285253,"vw":10.353408},{"c":9.96,"h":10.45,"l":9.63,"n":16513,"o":10.32,"t":"2026-07-10T04:00:00Z","v":1676935,"vw":9.866062},{"c":9.72,"h":9.91,"l":9.52,"n":15779,"o":9.81,"t":"2026-07-13T04:00:00Z","v":1914236,"vw":9.698458},{"c":9.49,"h":9.77,"l":9.47,"n":15483,"o":9.74,"t":"2026-07-14T04:00:00Z","v":1676054,"vw":9.536172},{"c":9.61,"h":9.66,"l":9.32,"n":16501,"o":9.49,"t":"2026-07-15T04:00:00Z","v":1225240,"vw":9.566722},{"c":9.4,"h":9.7,"l":9.12,"n":19425,"o":9.54,"t":"2026-07-16T04:00:00Z","v":1955142,"vw":9.39373},{"c":9.43,"h":9.64,"l":9.22,"n":15712,"o":9.315,"t":"2026-07-17T04:00:00Z","v":1739912,"vw":9.465815},{"c":9.23,"h":9.585,"l":9.11,"n":16355,"o":9.4,"t":"2026-07-20T04:00:00Z","v":1475269,"vw":9.253992},{"c":9.42,"h":9.555,"l":9.14,"n":19728,"o":9.2,"t":"2026-07-21T04:00:00Z","v":1731776,"vw":9.439902},{"c":9.35,"h":9.59,"l":9.3,"n":14373,"o":9.38,"t":"2026-07-22T04:00:00Z","v":1451594,"vw":9.449081},{"c":9.34,"h":9.4665,"l":9.16,"n":14971,"o":9.21,"t":"2026-07-23T04:00:00Z","v":1514548,"vw":9.341396},{"c":8.69,"h":9.15,"l":8.62,"n":20668,"o":9,"t":"2026-07-24T04:00:00Z","v":2151610,"vw":8.768279},{"c":8.8,"h":9.085,"l":8.77,"n":16269,"o":8.82,"t":"2026-07-27T04:00:00Z","v":1687999,"vw":8.882763},{"c":8.85,"h":8.885,"l":8.52,"n":15634,"o":8.83,"t":"2026-07-28T04:00:00Z","v":1391487,"vw":8.719916},{"c":8.64,"h":8.97,"l":8.55,"n":17356,"o":8.84,"t":"2026-07-29T04:00:00Z","v":1412868,"vw":8.670392},{"c":8.9,"h":8.995,"l":8.61,"n":16928,"o":8.61,"t":"2026-07-30T04:00:00Z","v":1197394,"vw":8.85851},{"c":8.66,"h":8.96,"l":8.535,"n":16625,"o":8.95,"t":"2026-07-31T04:00:00Z","v":1126912,"vw":8.650051},{"c":8.9,"h":9.06,"l":8.545,"n":18049,"o":8.91,"t":"2026-08-03T04:00:00Z","v":1240367,"vw":8.804162},{"c":9.17,"h":9.275,"l":8.93,"n":16325,"o":9.02,"t":"2026-08-04T04:00:00Z","v":1708647,"vw":9.158525},{"c":9.11,"h":9.36,"l":9,"n":16474,"o":9.19,"t":"2026-08-05T04:00:00Z","v":1452665,"vw":9.114946},{"c":8.765,"h":9.699,"l":8.615,"n":28738,"o":9.699,"t":"2026-08-06T04:00:00Z","v":2599824,"vw":8.816466},{"c":8.82,"h":9.03,"l":8.75,"n":20487,"o":8.87,"t":"2026-08-07T04:00:00Z","v":1660043,"vw":8.872173},{"c":8.89,"h":9.03,"l":8.79,"n":20542,"o":8.8,"t":"2026-08-10T04:00:00Z","v":1486642,"vw":8.910391},{"c":8.93,"h":9.01,"l":8.771,"n":17334,"o":8.96,"t":"2026-08-11T04:00:00Z","v":1202621,"vw":8.91327},{"c":8.96,"h":9.09,"l":8.855,"n":12653,"o":8.89,"t":"2026-08-12T04:00:00Z","v":983821,"vw":8.971254},{"c":9,"h":9.2,"l":8.8828,"n":14620,"o":9.02,"t":"2026-08-13T04:00:00Z","v":1246458,"vw":9.037349},{"c":9.24,"h":9.27,"l":8.8,"n":15768,"o":9,"t":"2026-08-14T04:00:00Z","v":1016302,"vw":9.1323},{"c":9.39,"h":9.49,"l":9.17,"n":14628,"o":9.23,"t":"2026-08-17T04:00:00Z","v":1459476,"vw":9.388354},{"c":9.49,"h":9.5,"l":9.24,"n":14906,"o":9.27,"t":"2026-08-18T04:00:00Z","v":1480162,"vw":9.430811},{"c":9.77,"h":10.08,"l":9.54,"n":20377,"o":9.86,"t":"2026-08-19T04:00:00Z","v":2081825,"vw":9.762532},{"c":9.21,"h":9.71,"l":9.025,"n":13933,"o":9.61,"t":"2026-08-20T04:00:00Z","v":1060685,"vw":9.216971},{"c":9.78,"h":9.86,"l":9.305,"n":17685,"o":9.31,"t":"2026-08-21T04:00:00Z","v":1752838,"vw":9.700799},{"c":9.91,"h":9.975,"l":9.435,"n":16278,"o":9.74,"t":"2026-08-24T04:00:00Z","v":1738474,"vw":9.86344},{"c":10.71,"h":11.2846,"l":9.97,"n":29586,"o":10.03,"t":"2026-08-25T04:00:00Z","v":2959490,"vw":10.816409},{"c":11.08,"h":11.118,"l":10.3,"n":22283,"o":10.6,"t":"2026-08-26T04:00:00Z","v":2244628,"vw":10.755335},{"c":11.31,"h":11.46,"l":10.84,"n":21868,"o":11,"t":"2026-08-27T04:00:00Z","v":1735023,"vw":11.272587},{"c":10.83,"h":11.46,"l":10.795,"n":21264,"o":11.16,"t":"2026-08-28T04:00:00Z","v":1831277,"vw":11.082585},{"c":10.94,"h":11.17,"l":10.652,"n":21902,"o":10.77,"t":"2026-08-31T04:00:00Z","v":3046587,"vw":10.87743},{"c":11.63,"h":11.74,"l":10.8,"n":24452,"o":10.8,"t":"2026-09-01T04:00:00Z","v":2773629,"vw":11.468417},{"c":11.5,"h":11.94,"l":11.35,"n":26505,"o":11.63,"t":"2026-09-02T04:00:00Z","v":3004901,"vw":11.524174},{"c":11.45,"h":11.62,"l":11.07,"n":21258,"o":11.54,"t":"2026-09-03T04:00:00Z","v":2562922,"vw":11.390656},{"c":11.385,"h":11.645,"l":11.18,"n":14554,"o":11.31,"t":"2026-09-04T04:00:00Z","v":1150339,"vw":11.415829},{"c":11.18,"h":11.28,"l":10.99,"n":23933,"o":11.22,"t":"2026-09-08T04:00:00Z","v":1612833,"vw":11.15365},{"c":10.81,"h":11.38,"l":10.735,"n":22764,"o":11.04,"t":"2026-09-09T04:00:00Z","v":1944684,"vw":10.878454},{"c":10.58,"h":10.785,"l":10.45,"n":20033,"o":10.57,"t":"2026-09-10T04:00:00Z","v":1853956,"vw":10.615406},{"c":10.62,"h":10.95,"l":10.38,"n":23943,"o":10.79,"t":"2026-09-11T04:00:00Z","v":2074367,"vw":10.595907},{"c":10.765,"h":10.94,"l":10.64,"n":24254,"o":10.73,"t":"2026-09-14T04:00:00Z","v":1837362,"vw":10.787849},{"c":10.44,"h":10.725,"l":10.23,"n":20215,"o":10.71,"t":"2026-09-15T04:00:00Z","v":2284832,"vw":10.374766},{"c":10.52,"h":10.67,"l":10.39,"n":20765,"o":10.54,"t":"2026-09-16T04:00:00Z","v":2087899,"vw":10.530366},{"c":10.92,"h":11.205,"l":10.68,"n":22747,"o":10.87,"t":"2026-09-17T04:00:00Z","v":1791846,"vw":10.973619},{"c":10.6,"h":11,"l":10.44,"n":18022,"o":10.92,"t":"2026-09-18T04:00:00Z","v":7014988,"vw":10.602387},{"c":10.88,"h":10.945,"l":10.66,"n":15037,"o":10.77,"t":"2026-09-21T04:00:00Z","v":1454044,"vw":10.828246},{"c":11.5,"h":11.72,"l":10.885,"n":18407,"o":10.99,"t":"2026-09-22T04:00:00Z","v":1846578,"vw":11.436022},{"c":11.09,"h":11.5299,"l":10.85,"n":17350,"o":11.44,"t":"2026-09-23T04:00:00Z","v":1683825,"vw":11.080487},{"c":10.72,"h":11.155,"l":10.35,"n":24045,"o":11.02,"t":"2026-09-24T04:00:00Z","v":2081535,"vw":10.65595},{"c":10.66,"h":10.82,"l":10.48,"n":16057,"o":10.82,"t":"2026-09-25T04:00:00Z","v":1121918,"vw":10.647984},{"c":10.51,"h":10.69,"l":10.33,"n":14814,"o":10.56,"t":"2026-09-28T04:00:00Z","v":1369597,"vw":10.506204},{"c":10.65,"h":10.845,"l":10.34,"n":17627,"o":10.49,"t":"2026-09-29T04:00:00Z","v":1573705,"vw":10.600831},{"c":11.18,"h":11.258,"l":10.54,"n":19533,"o":10.7,"t":"2026-09-30T04:00:00Z","v":1737734,"vw":11.103163},{"c":11.29,"h":11.6099,"l":10.86,"n":25529,"o":10.86,"t":"2026-10-01T04:00:00Z","v":2575853,"vw":11.34616},{"c":11.17,"h":11.73,"l":10.95,"n":29602,"o":11.55,"t":"2026-10-02T04:00:00Z","v":2180710,"vw":11.169534},{"c":11.78,"h":11.8699,"l":10.92,"n":27749,"o":11.17,"t":"2026-10-05T04:00:00Z","v":3147287,"vw":11.595736},{"c":11.6,"h":11.9,"l":11.2545,"n":27155,"o":11.9,"t":"2026-10-06T04:00:00Z","v":2586776,"vw":11.580325},{"c":11.52,"h":11.765,"l":11.32,"n":24217,"o":11.32,"t":"2026-10-07T04:00:00Z","v":3557458,"vw":11.550164},{"c":11.12,"h":11.56,"l":10.73,"n":25698,"o":11.52,"t":"2026-10-08T04:00:00Z","v":3071325,"vw":11.06605},{"c":11.7,"h":12,"l":10.97,"n":20901,"o":11.11,"t":"2026-10-09T04:00:00Z","v":1965236,"vw":11.702227},{"c":11.3,"h":11.82,"l":11.21,"n":12765,"o":11.63,"t":"2026-10-12T04:00:00Z","v":1086250,"vw":11.373783},{"c":10.61,"h":11.25,"l":10.6,"n":15870,"o":11.21,"t":"2026-10-13T04:00:00Z","v":1783924,"vw":10.800782},{"c":10.41,"h":11.1115,"l":10.34,"n":29235,"o":10.95,"t":"2026-10-14T04:00:00Z","v":2767547,"vw":10.514569},{"c":10.47,"h":10.67,"l":10.2013,"n":19109,"o":10.38,"t":"2026-10-15T04:00:00Z","v":1417966,"vw":10.460652},{"c":9.96,"h":10.49,"l":9.91,"n":20114,"o":10.49,"t":"2026-10-16T04:00:00Z","v":1735635,"vw":10.037316},{"c":10.21,"h":10.295,"l":9.96,"n":15519,"o":10.035,"t":"2026-10-19T04:00:00Z","v":1309365,"vw":10.169792},{"c":10.74,"h":10.875,"l":10.135,"n":13787,"o":10.19,"t":"2026-10-20T04:00:00Z","v":1343392,"vw":10.694272},{"c":10.57,"h":11.0244,"l":10.55,"n":15573,"o":10.8,"t":"2026-10-21T04:00:00Z","v":1136710,"vw":10.685366},{"c":10.43,"h":10.75,"l":10.18,"n":12758,"o":10.51,"t":"2026-10-22T04:00:00Z","v":986597,"vw":10.39964}],"volatilityBars":[{"c":10.62,"h":10.63,"l":10.62,"n":5,"o":10.63,"t":"2026-09-21T12:45:00Z","v":334,"vw":10.625},{"c":10.84,"h":10.89,"l":10.66,"n":599,"o":10.77,"t":"2026-09-21T13:30:00Z","v":75651,"vw":10.75992},{"c":10.825,"h":10.855,"l":10.76,"n":318,"o":10.855,"t":"2026-09-21T13:45:00Z","v":19778,"vw":10.805107},{"c":10.85,"h":10.945,"l":10.795,"n":553,"o":10.84,"t":"2026-09-21T14:00:00Z","v":73515,"vw":10.903284},{"c":10.825,"h":10.89,"l":10.82,"n":403,"o":10.86,"t":"2026-09-21T14:15:00Z","v":19515,"vw":10.854806},{"c":10.885,"h":10.91,"l":10.83,"n":358,"o":10.83,"t":"2026-09-21T14:30:00Z","v":22005,"vw":10.870111},{"c":10.85,"h":10.9099,"l":10.85,"n":240,"o":10.88,"t":"2026-09-21T14:45:00Z","v":18836,"vw":10.876452},{"c":10.78,"h":10.845,"l":10.7675,"n":343,"o":10.845,"t":"2026-09-21T15:00:00Z","v":18236,"vw":10.791005},{"c":10.78,"h":10.825,"l":10.77,"n":382,"o":10.78,"t":"2026-09-21T15:15:00Z","v":15518,"vw":10.802894},{"c":10.805,"h":10.83,"l":10.78,"n":744,"o":10.79,"t":"2026-09-21T15:30:00Z","v":71147,"vw":10.802831},{"c":10.79,"h":10.825,"l":10.78,"n":401,"o":10.805,"t":"2026-09-21T15:45:00Z","v":21746,"vw":10.804096},{"c":10.69,"h":10.79,"l":10.68,"n":426,"o":10.79,"t":"2026-09-21T16:00:00Z","v":21845,"vw":10.719976},{"c":10.73,"h":10.73,"l":10.67,"n":329,"o":10.69,"t":"2026-09-21T16:15:00Z","v":15394,"vw":10.692547},{"c":10.72,"h":10.78,"l":10.72,"n":392,"o":10.73,"t":"2026-09-21T16:30:00Z","v":17500,"vw":10.742495},{"c":10.675,"h":10.73,"l":10.66,"n":397,"o":10.71,"t":"2026-09-21T16:45:00Z","v":19219,"vw":10.694082},{"c":10.695,"h":10.7,"l":10.67,"n":276,"o":10.675,"t":"2026-09-21T17:00:00Z","v":14286,"vw":10.688071},{"c":10.675,"h":10.71,"l":10.675,"n":312,"o":10.7,"t":"2026-09-21T17:15:00Z","v":17121,"vw":10.694116},{"c":10.695,"h":10.695,"l":10.665,"n":487,"o":10.68,"t":"2026-09-21T17:30:00Z","v":39483,"vw":10.673681},{"c":10.71,"h":10.715,"l":10.69,"n":290,"o":10.7,"t":"2026-09-21T17:45:00Z","v":15574,"vw":10.703072},{"c":10.765,"h":10.79,"l":10.71,"n":487,"o":10.715,"t":"2026-09-21T18:00:00Z","v":31424,"vw":10.750468},{"c":10.765,"h":10.79,"l":10.765,"n":357,"o":10.765,"t":"2026-09-21T18:15:00Z","v":18887,"vw":10.777569},{"c":10.765,"h":10.77,"l":10.75,"n":370,"o":10.765,"t":"2026-09-21T18:30:00Z","v":15146,"vw":10.758314},{"c":10.76,"h":10.78,"l":10.755,"n":416,"o":10.765,"t":"2026-09-21T18:45:00Z","v":24076,"vw":10.765739},{"c":10.745,"h":10.77,"l":10.725,"n":474,"o":10.77,"t":"2026-09-21T19:00:00Z","v":24614,"vw":10.743919},{"c":10.89,"h":10.9,"l":10.745,"n":1259,"o":10.745,"t":"2026-09-21T19:15:00Z","v":149146,"vw":10.813384},{"c":10.895,"h":10.91,"l":10.85,"n":1073,"o":10.9,"t":"2026-09-21T19:30:00Z","v":78395,"vw":10.881963},{"c":10.875,"h":10.925,"l":10.865,"n":2827,"o":10.89,"t":"2026-09-21T19:45:00Z","v":207250,"vw":10.893427},{"c":10.88,"h":10.88,"l":10.88,"n":27,"o":10.88,"t":"2026-09-21T20:00:00Z","v":257424,"vw":10.88},{"c":11.31,"h":11.31,"l":10.91,"n":32,"o":10.99,"t":"2026-09-21T20:15:00Z","v":17639,"vw":11.098688},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-09-22T10:45:00Z","v":101,"vw":10.88},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-22T11:00:00Z","v":504,"vw":11},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-22T11:45:00Z","v":100,"vw":11.03},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-22T12:00:00Z","v":100,"vw":11.05},{"c":10.83,"h":10.83,"l":10.83,"n":3,"o":10.83,"t":"2026-09-22T12:15:00Z","v":110,"vw":10.83},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-22T12:45:00Z","v":1000,"vw":11},{"c":10.925,"h":11,"l":10.885,"n":471,"o":10.97,"t":"2026-09-22T13:30:00Z","v":41609,"vw":10.970627},{"c":11.03,"h":11.06,"l":10.91,"n":654,"o":10.94,"t":"2026-09-22T13:45:00Z","v":66606,"vw":10.997264},{"c":11.14,"h":11.16,"l":11,"n":417,"o":11.01,"t":"2026-09-22T14:00:00Z","v":25451,"vw":11.105084},{"c":11.065,"h":11.13,"l":11.06,"n":563,"o":11.12,"t":"2026-09-22T14:15:00Z","v":56861,"vw":11.081101},{"c":11.105,"h":11.11,"l":11.045,"n":644,"o":11.08,"t":"2026-09-22T14:30:00Z","v":41735,"vw":11.073956},{"c":11.16,"h":11.19,"l":11.09,"n":506,"o":11.105,"t":"2026-09-22T14:45:00Z","v":36236,"vw":11.14488},{"c":11.29,"h":11.29,"l":11.15,"n":546,"o":11.15,"t":"2026-09-22T15:00:00Z","v":39578,"vw":11.242805},{"c":11.325,"h":11.325,"l":11.295,"n":459,"o":11.295,"t":"2026-09-22T15:15:00Z","v":40566,"vw":11.309167},{"c":11.28,"h":11.32,"l":11.2537,"n":348,"o":11.32,"t":"2026-09-22T15:30:00Z","v":16693,"vw":11.29051},{"c":11.245,"h":11.2885,"l":11.24,"n":420,"o":11.285,"t":"2026-09-22T15:45:00Z","v":24909,"vw":11.265534},{"c":11.2,"h":11.28,"l":11.2,"n":519,"o":11.25,"t":"2026-09-22T16:00:00Z","v":30001,"vw":11.248031},{"c":11.185,"h":11.21,"l":11.17,"n":291,"o":11.21,"t":"2026-09-22T16:15:00Z","v":9016,"vw":11.196983},{"c":11.265,"h":11.265,"l":11.185,"n":277,"o":11.185,"t":"2026-09-22T16:30:00Z","v":16201,"vw":11.225049},{"c":11.29,"h":11.29,"l":11.26,"n":338,"o":11.265,"t":"2026-09-22T16:45:00Z","v":18922,"vw":11.270129},{"c":11.315,"h":11.315,"l":11.26,"n":352,"o":11.28,"t":"2026-09-22T17:00:00Z","v":18307,"vw":11.28973},{"c":11.2863,"h":11.315,"l":11.26,"n":491,"o":11.315,"t":"2026-09-22T17:15:00Z","v":31095,"vw":11.275003},{"c":11.295,"h":11.32,"l":11.29,"n":496,"o":11.29,"t":"2026-09-22T17:30:00Z","v":34647,"vw":11.311394},{"c":11.355,"h":11.355,"l":11.285,"n":510,"o":11.295,"t":"2026-09-22T17:45:00Z","v":24640,"vw":11.311521},{"c":11.365,"h":11.38,"l":11.33,"n":431,"o":11.355,"t":"2026-09-22T18:00:00Z","v":52819,"vw":11.355246},{"c":11.42,"h":11.42,"l":11.345,"n":565,"o":11.365,"t":"2026-09-22T18:15:00Z","v":43789,"vw":11.373716},{"c":11.695,"h":11.72,"l":11.41,"n":1405,"o":11.42,"t":"2026-09-22T18:30:00Z","v":137720,"vw":11.543369},{"c":11.595,"h":11.6975,"l":11.5293,"n":855,"o":11.695,"t":"2026-09-22T18:45:00Z","v":90594,"vw":11.607507},{"c":11.62,"h":11.69,"l":11.575,"n":807,"o":11.595,"t":"2026-09-22T19:00:00Z","v":81987,"vw":11.617311},{"c":11.62,"h":11.64,"l":11.6,"n":740,"o":11.61,"t":"2026-09-22T19:15:00Z","v":73630,"vw":11.610416},{"c":11.6292,"h":11.65,"l":11.56,"n":980,"o":11.615,"t":"2026-09-22T19:30:00Z","v":79090,"vw":11.608939},{"c":11.5,"h":11.67,"l":11.48,"n":3677,"o":11.625,"t":"2026-09-22T19:45:00Z","v":455509,"vw":11.565208},{"c":11.48,"h":11.5,"l":10.7944,"n":24,"o":11.5,"t":"2026-09-22T20:00:00Z","v":243033,"vw":11.498481},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-09-22T23:15:00Z","v":274,"vw":11.21},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-22T23:45:00Z","v":250,"vw":11.4},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-23T11:15:00Z","v":100,"vw":11.48},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-23T11:30:00Z","v":200,"vw":11.21},{"c":11.5652,"h":11.5652,"l":11.5652,"n":1,"o":11.5652,"t":"2026-09-23T11:45:00Z","v":1000,"vw":11.5652},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-23T12:00:00Z","v":3100,"vw":11.6},{"c":11.5,"h":11.5,"l":11.5,"n":11,"o":11.5,"t":"2026-09-23T13:15:00Z","v":4922,"vw":11.5},{"c":11.305,"h":11.5299,"l":11.255,"n":398,"o":11.44,"t":"2026-09-23T13:30:00Z","v":52247,"vw":11.402389},{"c":11.3,"h":11.31,"l":11.195,"n":352,"o":11.305,"t":"2026-09-23T13:45:00Z","v":31434,"vw":11.277079},{"c":11.27,"h":11.335,"l":11.27,"n":291,"o":11.315,"t":"2026-09-23T14:00:00Z","v":14455,"vw":11.303554},{"c":11.24,"h":11.285,"l":11.23,"n":286,"o":11.28,"t":"2026-09-23T14:15:00Z","v":16357,"vw":11.264765},{"c":11.17,"h":11.28,"l":11.17,"n":876,"o":11.24,"t":"2026-09-23T14:30:00Z","v":77344,"vw":11.234448},{"c":11.07,"h":11.1699,"l":11.02,"n":535,"o":11.1699,"t":"2026-09-23T14:45:00Z","v":60195,"vw":11.091138},{"c":10.99,"h":11.08,"l":10.96,"n":435,"o":11.07,"t":"2026-09-23T15:00:00Z","v":48911,"vw":10.994065},{"c":10.965,"h":11.045,"l":10.96,"n":610,"o":10.99,"t":"2026-09-23T15:15:00Z","v":62133,"vw":11.010599},{"c":10.935,"h":10.9694,"l":10.925,"n":444,"o":10.9694,"t":"2026-09-23T15:30:00Z","v":37559,"vw":10.942111},{"c":10.97,"h":10.97,"l":10.85,"n":572,"o":10.93,"t":"2026-09-23T15:45:00Z","v":43997,"vw":10.895327},{"c":11.04,"h":11.04,"l":10.9019,"n":458,"o":10.965,"t":"2026-09-23T16:00:00Z","v":31636,"vw":10.963222},{"c":10.96,"h":11.05,"l":10.935,"n":488,"o":11.03,"t":"2026-09-23T16:15:00Z","v":40228,"vw":11.012627},{"c":11.034,"h":11.05,"l":10.95,"n":561,"o":10.97,"t":"2026-09-23T16:30:00Z","v":51315,"vw":11.005334},{"c":11.015,"h":11.04,"l":11,"n":459,"o":11.03,"t":"2026-09-23T16:45:00Z","v":27047,"vw":11.022081},{"c":10.98,"h":11.0283,"l":10.95,"n":440,"o":11.02,"t":"2026-09-23T17:00:00Z","v":30347,"vw":10.98487},{"c":10.99,"h":11,"l":10.96,"n":301,"o":10.98,"t":"2026-09-23T17:15:00Z","v":18170,"vw":10.97592},{"c":11.1,"h":11.1,"l":10.985,"n":573,"o":10.985,"t":"2026-09-23T17:30:00Z","v":45125,"vw":11.060613},{"c":11.145,"h":11.17,"l":11.11,"n":476,"o":11.11,"t":"2026-09-23T17:45:00Z","v":34465,"vw":11.135634},{"c":11.07,"h":11.155,"l":11.06,"n":641,"o":11.145,"t":"2026-09-23T18:00:00Z","v":44256,"vw":11.096968},{"c":11.03,"h":11.08,"l":11.02,"n":458,"o":11.07,"t":"2026-09-23T18:15:00Z","v":29109,"vw":11.043251},{"c":11.065,"h":11.075,"l":11.02,"n":596,"o":11.02,"t":"2026-09-23T18:30:00Z","v":41902,"vw":11.052445},{"c":11.055,"h":11.0778,"l":11.04,"n":503,"o":11.06,"t":"2026-09-23T18:45:00Z","v":32404,"vw":11.060531},{"c":11.105,"h":11.105,"l":11.02,"n":553,"o":11.06,"t":"2026-09-23T19:00:00Z","v":36745,"vw":11.062547},{"c":11.045,"h":11.105,"l":11.045,"n":617,"o":11.105,"t":"2026-09-23T19:15:00Z","v":42812,"vw":11.070574},{"c":11.055,"h":11.075,"l":11.03,"n":960,"o":11.045,"t":"2026-09-23T19:30:00Z","v":68004,"vw":11.047186},{"c":11.1,"h":11.13,"l":11.03,"n":3992,"o":11.055,"t":"2026-09-23T19:45:00Z","v":352193,"vw":11.073047},{"c":11.09,"h":11.09,"l":11.09,"n":25,"o":11.09,"t":"2026-09-23T20:00:00Z","v":293643,"vw":11.09},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-23T23:45:00Z","v":450,"vw":11},{"c":11.07,"h":11.08,"l":11.07,"n":2,"o":11.08,"t":"2026-09-24T12:00:00Z","v":200,"vw":11.075},{"c":10.86,"h":11.155,"l":10.86,"n":408,"o":11.02,"t":"2026-09-24T13:30:00Z","v":55339,"vw":11.049636},{"c":10.6,"h":10.85,"l":10.6,"n":757,"o":10.84,"t":"2026-09-24T13:45:00Z","v":44961,"vw":10.752833},{"c":10.56,"h":10.645,"l":10.54,"n":779,"o":10.625,"t":"2026-09-24T14:00:00Z","v":81647,"vw":10.59066},{"c":10.725,"h":10.76,"l":10.54,"n":585,"o":10.55,"t":"2026-09-24T14:15:00Z","v":43967,"vw":10.66099},{"c":10.69,"h":10.74,"l":10.64,"n":617,"o":10.725,"t":"2026-09-24T14:30:00Z","v":37927,"vw":10.688271},{"c":10.65,"h":10.72,"l":10.64,"n":481,"o":10.7,"t":"2026-09-24T14:45:00Z","v":26286,"vw":10.679997},{"c":10.55,"h":10.65,"l":10.54,"n":730,"o":10.65,"t":"2026-09-24T15:00:00Z","v":46534,"vw":10.602948},{"c":10.51,"h":10.58,"l":10.495,"n":697,"o":10.555,"t":"2026-09-24T15:15:00Z","v":42250,"vw":10.535864},{"c":10.51,"h":10.52,"l":10.46,"n":652,"o":10.51,"t":"2026-09-24T15:30:00Z","v":42070,"vw":10.487297},{"c":10.38,"h":10.51,"l":10.38,"n":1091,"o":10.51,"t":"2026-09-24T15:45:00Z","v":85833,"vw":10.439732},{"c":10.38,"h":10.428,"l":10.35,"n":795,"o":10.38,"t":"2026-09-24T16:00:00Z","v":89314,"vw":10.37153},{"c":10.52,"h":10.55,"l":10.38,"n":874,"o":10.385,"t":"2026-09-24T16:15:00Z","v":73111,"vw":10.492693},{"c":10.575,"h":10.61,"l":10.46,"n":817,"o":10.52,"t":"2026-09-24T16:30:00Z","v":47713,"vw":10.51677},{"c":10.5977,"h":10.62,"l":10.56,"n":722,"o":10.57,"t":"2026-09-24T16:45:00Z","v":55075,"vw":10.581568},{"c":10.615,"h":10.66,"l":10.565,"n":840,"o":10.59,"t":"2026-09-24T17:00:00Z","v":64299,"vw":10.612473},{"c":10.556,"h":10.6,"l":10.51,"n":557,"o":10.6,"t":"2026-09-24T17:15:00Z","v":32871,"vw":10.544352},{"c":10.535,"h":10.575,"l":10.515,"n":542,"o":10.545,"t":"2026-09-24T17:30:00Z","v":36146,"vw":10.543379},{"c":10.54,"h":10.55,"l":10.49,"n":514,"o":10.53,"t":"2026-09-24T17:45:00Z","v":41242,"vw":10.522201},{"c":10.59,"h":10.59,"l":10.5104,"n":603,"o":10.54,"t":"2026-09-24T18:00:00Z","v":36580,"vw":10.542855},{"c":10.62,"h":10.63,"l":10.58,"n":545,"o":10.6,"t":"2026-09-24T18:15:00Z","v":28182,"vw":10.597767},{"c":10.745,"h":10.76,"l":10.615,"n":1029,"o":10.615,"t":"2026-09-24T18:30:00Z","v":66419,"vw":10.69718},{"c":10.785,"h":10.79,"l":10.725,"n":724,"o":10.75,"t":"2026-09-24T18:45:00Z","v":36620,"vw":10.761621},{"c":10.735,"h":10.815,"l":10.735,"n":834,"o":10.785,"t":"2026-09-24T19:00:00Z","v":49236,"vw":10.786014},{"c":10.73,"h":10.75,"l":10.71,"n":879,"o":10.73,"t":"2026-09-24T19:15:00Z","v":53938,"vw":10.73516},{"c":10.755,"h":10.785,"l":10.73,"n":1313,"o":10.74,"t":"2026-09-24T19:30:00Z","v":94419,"vw":10.746804},{"c":10.715,"h":10.76,"l":10.69,"n":5329,"o":10.755,"t":"2026-09-24T19:45:00Z","v":526115,"vw":10.72757},{"c":10.72,"h":10.72,"l":10.712,"n":18,"o":10.712,"t":"2026-09-24T20:00:00Z","v":234032,"vw":10.719995},{"c":10.6887,"h":10.6887,"l":10.6887,"n":1,"o":10.6887,"t":"2026-09-24T23:45:00Z","v":192,"vw":10.6887},{"c":10.8,"h":10.8,"l":10.66,"n":15,"o":10.66,"t":"2026-09-25T11:30:00Z","v":2380,"vw":10.703141},{"c":10.72,"h":10.73,"l":10.72,"n":2,"o":10.73,"t":"2026-09-25T12:15:00Z","v":559,"vw":10.721789},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-25T13:15:00Z","v":100,"vw":10.93},{"c":10.67,"h":10.82,"l":10.61,"n":325,"o":10.82,"t":"2026-09-25T13:30:00Z","v":36638,"vw":10.703899},{"c":10.645,"h":10.71,"l":10.6,"n":327,"o":10.67,"t":"2026-09-25T13:45:00Z","v":33944,"vw":10.64089},{"c":10.54,"h":10.69,"l":10.54,"n":457,"o":10.645,"t":"2026-09-25T14:00:00Z","v":21039,"vw":10.638776},{"c":10.52,"h":10.58,"l":10.48,"n":597,"o":10.53,"t":"2026-09-25T14:15:00Z","v":33757,"vw":10.518651},{"c":10.54,"h":10.57,"l":10.52,"n":325,"o":10.5204,"t":"2026-09-25T14:30:00Z","v":11125,"vw":10.534315},{"c":10.58,"h":10.59,"l":10.52,"n":543,"o":10.54,"t":"2026-09-25T14:45:00Z","v":34253,"vw":10.559128},{"c":10.66,"h":10.675,"l":10.58,"n":332,"o":10.58,"t":"2026-09-25T15:00:00Z","v":16468,"vw":10.642609},{"c":10.63,"h":10.67,"l":10.61,"n":319,"o":10.66,"t":"2026-09-25T15:15:00Z","v":24419,"vw":10.629496},{"c":10.575,"h":10.65,"l":10.57,"n":325,"o":10.64,"t":"2026-09-25T15:30:00Z","v":10177,"vw":10.619304},{"c":10.605,"h":10.605,"l":10.555,"n":438,"o":10.575,"t":"2026-09-25T15:45:00Z","v":17479,"vw":10.575466},{"c":10.67,"h":10.71,"l":10.6,"n":468,"o":10.6,"t":"2026-09-25T16:00:00Z","v":29128,"vw":10.663788},{"c":10.66,"h":10.68,"l":10.64,"n":406,"o":10.68,"t":"2026-09-25T16:15:00Z","v":16674,"vw":10.657286},{"c":10.6,"h":10.68,"l":10.59,"n":608,"o":10.665,"t":"2026-09-25T16:30:00Z","v":27983,"vw":10.646577},{"c":10.62,"h":10.63,"l":10.575,"n":502,"o":10.58,"t":"2026-09-25T16:45:00Z","v":26629,"vw":10.59062},{"c":10.64,"h":10.66,"l":10.6,"n":549,"o":10.61,"t":"2026-09-25T17:00:00Z","v":27808,"vw":10.643242},{"c":10.595,"h":10.64,"l":10.59,"n":367,"o":10.64,"t":"2026-09-25T17:15:00Z","v":14258,"vw":10.614471},{"c":10.6,"h":10.61,"l":10.57,"n":514,"o":10.6,"t":"2026-09-25T17:30:00Z","v":24342,"vw":10.593128},{"c":10.605,"h":10.62,"l":10.59,"n":362,"o":10.6,"t":"2026-09-25T17:45:00Z","v":13573,"vw":10.604298},{"c":10.615,"h":10.615,"l":10.6,"n":416,"o":10.6,"t":"2026-09-25T18:00:00Z","v":16124,"vw":10.605239},{"c":10.63,"h":10.6598,"l":10.61,"n":697,"o":10.615,"t":"2026-09-25T18:15:00Z","v":33745,"vw":10.627393},{"c":10.66,"h":10.67,"l":10.63,"n":387,"o":10.63,"t":"2026-09-25T18:30:00Z","v":16714,"vw":10.650398},{"c":10.665,"h":10.665,"l":10.64,"n":483,"o":10.655,"t":"2026-09-25T18:45:00Z","v":20036,"vw":10.653772},{"c":10.685,"h":10.69,"l":10.67,"n":728,"o":10.67,"t":"2026-09-25T19:00:00Z","v":37757,"vw":10.677765},{"c":10.655,"h":10.685,"l":10.655,"n":733,"o":10.685,"t":"2026-09-25T19:15:00Z","v":40535,"vw":10.667334},{"c":10.665,"h":10.675,"l":10.64,"n":859,"o":10.655,"t":"2026-09-25T19:30:00Z","v":54378,"vw":10.652545},{"c":10.65,"h":10.69,"l":10.65,"n":2853,"o":10.67,"t":"2026-09-25T19:45:00Z","v":282151,"vw":10.669172},{"c":10.65,"h":10.66,"l":10.65,"n":12,"o":10.66,"t":"2026-09-25T20:00:00Z","v":170902,"vw":10.659994},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-25T20:15:00Z","v":140,"vw":10.6},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-28T08:30:00Z","v":100,"vw":10.75},{"c":10.66,"h":10.66,"l":10.5385,"n":3,"o":10.5385,"t":"2026-09-28T12:45:00Z","v":4308,"vw":10.59925},{"c":10.47,"h":10.56,"l":10.43,"n":565,"o":10.56,"t":"2026-09-28T13:30:00Z","v":75369,"vw":10.497322},{"c":10.4,"h":10.51,"l":10.33,"n":600,"o":10.47,"t":"2026-09-28T13:45:00Z","v":53054,"vw":10.411294},{"c":10.42,"h":10.465,"l":10.36,"n":554,"o":10.38,"t":"2026-09-28T14:00:00Z","v":41566,"vw":10.417152},{"c":10.42,"h":10.48,"l":10.395,"n":465,"o":10.41,"t":"2026-09-28T14:15:00Z","v":38456,"vw":10.435826},{"c":10.41,"h":10.45,"l":10.4,"n":390,"o":10.42,"t":"2026-09-28T14:30:00Z","v":29212,"vw":10.414548},{"c":10.45,"h":10.5,"l":10.41,"n":494,"o":10.41,"t":"2026-09-28T14:45:00Z","v":35184,"vw":10.468686},{"c":10.43,"h":10.46,"l":10.43,"n":491,"o":10.45,"t":"2026-09-28T15:00:00Z","v":30540,"vw":10.444711},{"c":10.415,"h":10.455,"l":10.41,"n":371,"o":10.43,"t":"2026-09-28T15:15:00Z","v":30473,"vw":10.431221},{"c":10.41,"h":10.44,"l":10.4,"n":415,"o":10.42,"t":"2026-09-28T15:30:00Z","v":28892,"vw":10.414568},{"c":10.46,"h":10.46,"l":10.4,"n":359,"o":10.41,"t":"2026-09-28T15:45:00Z","v":25330,"vw":10.425065},{"c":10.42,"h":10.47,"l":10.42,"n":410,"o":10.46,"t":"2026-09-28T16:00:00Z","v":26262,"vw":10.454192},{"c":10.54,"h":10.55,"l":10.42,"n":457,"o":10.42,"t":"2026-09-28T16:15:00Z","v":33362,"vw":10.485036},{"c":10.57,"h":10.59,"l":10.53,"n":244,"o":10.53,"t":"2026-09-28T16:30:00Z","v":15370,"vw":10.559958},{"c":10.555,"h":10.575,"l":10.53,"n":304,"o":10.56,"t":"2026-09-28T16:45:00Z","v":15227,"vw":10.553434},{"c":10.59,"h":10.64,"l":10.54,"n":593,"o":10.55,"t":"2026-09-28T17:00:00Z","v":52691,"vw":10.588295},{"c":10.54,"h":10.59,"l":10.52,"n":282,"o":10.59,"t":"2026-09-28T17:15:00Z","v":11387,"vw":10.552882},{"c":10.54,"h":10.56,"l":10.525,"n":347,"o":10.54,"t":"2026-09-28T17:30:00Z","v":19278,"vw":10.540629},{"c":10.575,"h":10.58,"l":10.535,"n":260,"o":10.545,"t":"2026-09-28T17:45:00Z","v":18429,"vw":10.553672},{"c":10.66,"h":10.665,"l":10.575,"n":464,"o":10.575,"t":"2026-09-28T18:00:00Z","v":42146,"vw":10.609111},{"c":10.665,"h":10.69,"l":10.635,"n":312,"o":10.66,"t":"2026-09-28T18:15:00Z","v":18640,"vw":10.654821},{"c":10.64,"h":10.67,"l":10.625,"n":375,"o":10.665,"t":"2026-09-28T18:30:00Z","v":25846,"vw":10.651611},{"c":10.67,"h":10.67,"l":10.63,"n":418,"o":10.64,"t":"2026-09-28T18:45:00Z","v":23982,"vw":10.655922},{"c":10.61,"h":10.675,"l":10.61,"n":461,"o":10.675,"t":"2026-09-28T19:00:00Z","v":24849,"vw":10.640253},{"c":10.58,"h":10.625,"l":10.58,"n":666,"o":10.61,"t":"2026-09-28T19:15:00Z","v":50775,"vw":10.599253},{"c":10.54,"h":10.58,"l":10.54,"n":904,"o":10.58,"t":"2026-09-28T19:30:00Z","v":48139,"vw":10.556836},{"c":10.51,"h":10.54,"l":10.455,"n":3188,"o":10.54,"t":"2026-09-28T19:45:00Z","v":251916,"vw":10.489646},{"c":10.49,"h":10.51,"l":10.49,"n":25,"o":10.51,"t":"2026-09-28T20:00:00Z","v":279238,"vw":10.509993},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-28T20:30:00Z","v":190,"vw":10.5},{"c":10.75,"h":10.75,"l":10.56,"n":3,"o":10.56,"t":"2026-09-29T08:00:00Z","v":262,"vw":10.632797},{"c":10.575,"h":10.65,"l":10.42,"n":423,"o":10.49,"t":"2026-09-29T13:30:00Z","v":30848,"vw":10.5573},{"c":10.5287,"h":10.56,"l":10.485,"n":203,"o":10.56,"t":"2026-09-29T13:45:00Z","v":5520,"vw":10.520487},{"c":10.42,"h":10.52,"l":10.34,"n":539,"o":10.52,"t":"2026-09-29T14:00:00Z","v":53814,"vw":10.415779},{"c":10.405,"h":10.435,"l":10.35,"n":507,"o":10.43,"t":"2026-09-29T14:15:00Z","v":28726,"vw":10.398104},{"c":10.39,"h":10.4099,"l":10.37,"n":535,"o":10.4,"t":"2026-09-29T14:30:00Z","v":29451,"vw":10.385998},{"c":10.44,"h":10.45,"l":10.3853,"n":463,"o":10.39,"t":"2026-09-29T14:45:00Z","v":24287,"vw":10.419359},{"c":10.3675,"h":10.44,"l":10.365,"n":518,"o":10.44,"t":"2026-09-29T15:00:00Z","v":48998,"vw":10.384965},{"c":10.355,"h":10.38,"l":10.345,"n":365,"o":10.365,"t":"2026-09-29T15:15:00Z","v":23041,"vw":10.36144},{"c":10.4,"h":10.406,"l":10.34,"n":454,"o":10.35,"t":"2026-09-29T15:30:00Z","v":27998,"vw":10.380844},{"c":10.41,"h":10.43,"l":10.39,"n":516,"o":10.4,"t":"2026-09-29T15:45:00Z","v":29655,"vw":10.408908},{"c":10.41,"h":10.44,"l":10.395,"n":351,"o":10.41,"t":"2026-09-29T16:00:00Z","v":19447,"vw":10.413997},{"c":10.46,"h":10.46,"l":10.415,"n":393,"o":10.415,"t":"2026-09-29T16:15:00Z","v":33707,"vw":10.434681},{"c":10.45,"h":10.47,"l":10.44,"n":511,"o":10.46,"t":"2026-09-29T16:30:00Z","v":34407,"vw":10.451954},{"c":10.53,"h":10.53,"l":10.44,"n":472,"o":10.45,"t":"2026-09-29T16:45:00Z","v":27127,"vw":10.484145},{"c":10.475,"h":10.52,"l":10.475,"n":435,"o":10.52,"t":"2026-09-29T17:00:00Z","v":23677,"vw":10.503573},{"c":10.535,"h":10.56,"l":10.475,"n":393,"o":10.475,"t":"2026-09-29T17:15:00Z","v":22998,"vw":10.512053},{"c":10.515,"h":10.5477,"l":10.5,"n":347,"o":10.53,"t":"2026-09-29T17:30:00Z","v":20548,"vw":10.523814},{"c":10.49,"h":10.53,"l":10.485,"n":392,"o":10.515,"t":"2026-09-29T17:45:00Z","v":18315,"vw":10.505853},{"c":10.54,"h":10.56,"l":10.49,"n":696,"o":10.49,"t":"2026-09-29T18:00:00Z","v":43193,"vw":10.536962},{"c":10.575,"h":10.58,"l":10.54,"n":539,"o":10.55,"t":"2026-09-29T18:15:00Z","v":26851,"vw":10.55913},{"c":10.615,"h":10.615,"l":10.53,"n":693,"o":10.575,"t":"2026-09-29T18:30:00Z","v":42987,"vw":10.564171},{"c":10.65,"h":10.665,"l":10.58,"n":916,"o":10.615,"t":"2026-09-29T18:45:00Z","v":71891,"vw":10.626799},{"c":10.7,"h":10.71,"l":10.635,"n":723,"o":10.65,"t":"2026-09-29T19:00:00Z","v":45598,"vw":10.677013},{"c":10.775,"h":10.845,"l":10.68,"n":1109,"o":10.7,"t":"2026-09-29T19:15:00Z","v":105810,"vw":10.777701},{"c":10.72,"h":10.79,"l":10.72,"n":1955,"o":10.775,"t":"2026-09-29T19:30:00Z","v":180208,"vw":10.762845},{"c":10.66,"h":10.72,"l":10.59,"n":2853,"o":10.72,"t":"2026-09-29T19:45:00Z","v":251226,"vw":10.654038},{"c":10.65,"h":10.65,"l":10.65,"n":28,"o":10.65,"t":"2026-09-29T20:00:00Z","v":245261,"vw":10.65},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-30T08:30:00Z","v":100,"vw":10.75},{"c":10.4691,"h":10.4691,"l":10.4691,"n":1,"o":10.4691,"t":"2026-09-30T12:30:00Z","v":954,"vw":10.4691},{"c":10.69,"h":10.7,"l":10.54,"n":326,"o":10.7,"t":"2026-09-30T13:30:00Z","v":49948,"vw":10.676801},{"c":10.73,"h":10.77,"l":10.66,"n":360,"o":10.69,"t":"2026-09-30T13:45:00Z","v":22066,"vw":10.718193},{"c":10.77,"h":10.835,"l":10.705,"n":379,"o":10.76,"t":"2026-09-30T14:00:00Z","v":20658,"vw":10.772267},{"c":10.73,"h":10.83,"l":10.72,"n":530,"o":10.775,"t":"2026-09-30T14:15:00Z","v":26142,"vw":10.776635},{"c":10.72,"h":10.805,"l":10.71,"n":422,"o":10.7141,"t":"2026-09-30T14:30:00Z","v":43291,"vw":10.767283},{"c":10.92,"h":10.94,"l":10.72,"n":432,"o":10.72,"t":"2026-09-30T14:45:00Z","v":37914,"vw":10.840591},{"c":10.99,"h":10.99,"l":10.91,"n":378,"o":10.93,"t":"2026-09-30T15:00:00Z","v":15749,"vw":10.949407},{"c":11.19,"h":11.225,"l":10.97,"n":1132,"o":10.975,"t":"2026-09-30T15:15:00Z","v":112879,"vw":11.06607},{"c":11.09,"h":11.258,"l":11.06,"n":990,"o":11.2,"t":"2026-09-30T15:30:00Z","v":89479,"vw":11.160762},{"c":11.15,"h":11.15,"l":11.09,"n":557,"o":11.095,"t":"2026-09-30T15:45:00Z","v":26168,"vw":11.108227},{"c":11.09,"h":11.14,"l":11.08,"n":424,"o":11.13,"t":"2026-09-30T16:00:00Z","v":15037,"vw":11.113139},{"c":11.125,"h":11.135,"l":11.07,"n":635,"o":11.09,"t":"2026-09-30T16:15:00Z","v":23324,"vw":11.099078},{"c":11.07,"h":11.13,"l":11.045,"n":650,"o":11.12,"t":"2026-09-30T16:30:00Z","v":34513,"vw":11.097973},{"c":11.07,"h":11.075,"l":11.0302,"n":552,"o":11.065,"t":"2026-09-30T16:45:00Z","v":19245,"vw":11.05093},{"c":11.155,"h":11.18,"l":11.03,"n":1104,"o":11.065,"t":"2026-09-30T17:00:00Z","v":114837,"vw":11.122126},{"c":11.1,"h":11.165,"l":11.0903,"n":496,"o":11.16,"t":"2026-09-30T17:15:00Z","v":23309,"vw":11.126779},{"c":11.155,"h":11.2,"l":11.1,"n":591,"o":11.11,"t":"2026-09-30T17:30:00Z","v":25268,"vw":11.152687},{"c":11.2,"h":11.2,"l":11.14,"n":760,"o":11.15,"t":"2026-09-30T17:45:00Z","v":43062,"vw":11.167976},{"c":11.145,"h":11.21,"l":11.145,"n":559,"o":11.195,"t":"2026-09-30T18:00:00Z","v":26548,"vw":11.182306},{"c":11.14,"h":11.17,"l":11.12,"n":461,"o":11.145,"t":"2026-09-30T18:15:00Z","v":19337,"vw":11.151307},{"c":11.135,"h":11.19,"l":11.135,"n":529,"o":11.14,"t":"2026-09-30T18:30:00Z","v":23999,"vw":11.16526},{"c":11.02,"h":11.135,"l":11.015,"n":690,"o":11.135,"t":"2026-09-30T18:45:00Z","v":34780,"vw":11.074574},{"c":11.055,"h":11.065,"l":11.01,"n":448,"o":11.015,"t":"2026-09-30T19:00:00Z","v":19354,"vw":11.035617},{"c":11.17,"h":11.185,"l":11.05,"n":1133,"o":11.055,"t":"2026-09-30T19:15:00Z","v":125506,"vw":11.137067},{"c":11.135,"h":11.205,"l":11.13,"n":835,"o":11.175,"t":"2026-09-30T19:30:00Z","v":44139,"vw":11.161209},{"c":11.16,"h":11.24,"l":11.095,"n":3347,"o":11.13,"t":"2026-09-30T19:45:00Z","v":295291,"vw":11.180416},{"c":11,"h":11.18,"l":11,"n":18,"o":11.16,"t":"2026-09-30T20:00:00Z","v":366415,"vw":11.179888},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-30T20:15:00Z","v":425,"vw":11.13},{"c":11.1662,"h":11.1662,"l":11.1662,"n":1,"o":11.1662,"t":"2026-09-30T21:00:00Z","v":100,"vw":11.1662},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-30T21:45:00Z","v":250,"vw":11.14},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-01T08:00:00Z","v":258,"vw":10.94},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-01T11:00:00Z","v":258,"vw":11.15},{"c":11.1304,"h":11.1304,"l":11.1304,"n":1,"o":11.1304,"t":"2026-10-01T12:30:00Z","v":100,"vw":11.1304},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-01T13:15:00Z","v":300,"vw":10.92},{"c":11.12,"h":11.37,"l":10.86,"n":580,"o":10.98,"t":"2026-10-01T13:30:00Z","v":89904,"vw":11.089719},{"c":11.25,"h":11.28,"l":11.13,"n":559,"o":11.14,"t":"2026-10-01T13:45:00Z","v":33206,"vw":11.205056},{"c":11.41,"h":11.6099,"l":11.23,"n":1544,"o":11.25,"t":"2026-10-01T14:00:00Z","v":256671,"vw":11.460464},{"c":11.29,"h":11.49,"l":11.27,"n":810,"o":11.415,"t":"2026-10-01T14:15:00Z","v":54674,"vw":11.363112},{"c":11.2198,"h":11.32,"l":11.21,"n":565,"o":11.26,"t":"2026-10-01T14:30:00Z","v":44488,"vw":11.254609},{"c":11.355,"h":11.49,"l":11.24,"n":862,"o":11.24,"t":"2026-10-01T14:45:00Z","v":139035,"vw":11.326196},{"c":11.3,"h":11.3688,"l":11.28,"n":457,"o":11.355,"t":"2026-10-01T15:00:00Z","v":21987,"vw":11.318451},{"c":11.42,"h":11.47,"l":11.29,"n":617,"o":11.3,"t":"2026-10-01T15:15:00Z","v":30494,"vw":11.397841},{"c":11.42,"h":11.46,"l":11.39,"n":618,"o":11.39,"t":"2026-10-01T15:30:00Z","v":33364,"vw":11.417751},{"c":11.4682,"h":11.48,"l":11.41,"n":526,"o":11.42,"t":"2026-10-01T15:45:00Z","v":33925,"vw":11.460731},{"c":11.5,"h":11.53,"l":11.445,"n":583,"o":11.46,"t":"2026-10-01T16:00:00Z","v":35027,"vw":11.509702},{"c":11.5,"h":11.6,"l":11.465,"n":848,"o":11.495,"t":"2026-10-01T16:15:00Z","v":68870,"vw":11.554246},{"c":11.35,"h":11.48,"l":11.35,"n":683,"o":11.48,"t":"2026-10-01T16:30:00Z","v":36010,"vw":11.416768},{"c":11.25,"h":11.39,"l":11.23,"n":718,"o":11.34,"t":"2026-10-01T16:45:00Z","v":43345,"vw":11.335358},{"c":11.34,"h":11.35,"l":11.205,"n":893,"o":11.23,"t":"2026-10-01T17:00:00Z","v":74170,"vw":11.293169},{"c":11.51,"h":11.51,"l":11.3,"n":639,"o":11.33,"t":"2026-10-01T17:15:00Z","v":54365,"vw":11.421571},{"c":11.52,"h":11.565,"l":11.455,"n":879,"o":11.51,"t":"2026-10-01T17:30:00Z","v":66267,"vw":11.511597},{"c":11.425,"h":11.52,"l":11.38,"n":739,"o":11.51,"t":"2026-10-01T17:45:00Z","v":46817,"vw":11.417332},{"c":11.405,"h":11.42,"l":11.34,"n":776,"o":11.42,"t":"2026-10-01T18:00:00Z","v":41327,"vw":11.373335},{"c":11.415,"h":11.432,"l":11.36,"n":920,"o":11.405,"t":"2026-10-01T18:15:00Z","v":48563,"vw":11.401174},{"c":11.41,"h":11.455,"l":11.405,"n":681,"o":11.415,"t":"2026-10-01T18:30:00Z","v":32372,"vw":11.425838},{"c":11.365,"h":11.415,"l":11.355,"n":620,"o":11.41,"t":"2026-10-01T18:45:00Z","v":29892,"vw":11.390753},{"c":11.325,"h":11.365,"l":11.325,"n":639,"o":11.365,"t":"2026-10-01T19:00:00Z","v":29140,"vw":11.346152},{"c":11.305,"h":11.35,"l":11.3,"n":1141,"o":11.325,"t":"2026-10-01T19:15:00Z","v":78195,"vw":11.329691},{"c":11.26,"h":11.325,"l":11.26,"n":1411,"o":11.305,"t":"2026-10-01T19:30:00Z","v":91518,"vw":11.301229},{"c":11.29,"h":11.4,"l":11.235,"n":5780,"o":11.25,"t":"2026-10-01T19:45:00Z","v":714450,"vw":11.323},{"c":11.45,"h":11.45,"l":11.29,"n":37,"o":11.29,"t":"2026-10-01T20:00:00Z","v":327977,"vw":11.290687},{"c":11.5,"h":11.5,"l":11.35,"n":44,"o":11.35,"t":"2026-10-01T20:30:00Z","v":4376,"vw":11.49326},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-02T12:15:00Z","v":136,"vw":11.3},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-02T13:00:00Z","v":500,"vw":11.5},{"c":11.625,"h":11.73,"l":11.5,"n":24,"o":11.69,"t":"2026-10-02T13:15:00Z","v":9901,"vw":11.564847},{"c":11.445,"h":11.73,"l":11.42,"n":707,"o":11.55,"t":"2026-10-02T13:30:00Z","v":102367,"vw":11.596498},{"c":11.365,"h":11.5,"l":11.25,"n":535,"o":11.445,"t":"2026-10-02T13:45:00Z","v":46307,"vw":11.389161},{"c":11.4,"h":11.45,"l":11.295,"n":667,"o":11.365,"t":"2026-10-02T14:00:00Z","v":44293,"vw":11.375804},{"c":11.13,"h":11.41,"l":11.13,"n":1163,"o":11.41,"t":"2026-10-02T14:15:00Z","v":67698,"vw":11.220537},{"c":11.06,"h":11.22,"l":11.05,"n":1570,"o":11.13,"t":"2026-10-02T14:30:00Z","v":104978,"vw":11.140185},{"c":11.135,"h":11.15,"l":11.05,"n":682,"o":11.05,"t":"2026-10-02T14:45:00Z","v":35360,"vw":11.09678},{"c":11.06,"h":11.15,"l":10.95,"n":1185,"o":11.15,"t":"2026-10-02T15:00:00Z","v":100424,"vw":11.017759},{"c":11.01,"h":11.07,"l":11,"n":976,"o":11.06,"t":"2026-10-02T15:15:00Z","v":47240,"vw":11.037034},{"c":11.015,"h":11.07,"l":11,"n":707,"o":11.01,"t":"2026-10-02T15:30:00Z","v":38729,"vw":11.032882},{"c":11.02,"h":11.05,"l":11.01,"n":965,"o":11.01,"t":"2026-10-02T15:45:00Z","v":36202,"vw":11.030487},{"c":11.01,"h":11.07,"l":10.99,"n":838,"o":11.03,"t":"2026-10-02T16:00:00Z","v":43110,"vw":11.024389},{"c":11.03,"h":11.04,"l":10.98,"n":928,"o":11.015,"t":"2026-10-02T16:15:00Z","v":37593,"vw":11.011996},{"c":11.15,"h":11.205,"l":11.025,"n":1219,"o":11.025,"t":"2026-10-02T16:30:00Z","v":100217,"vw":11.124621},{"c":11.195,"h":11.195,"l":11.12,"n":762,"o":11.14,"t":"2026-10-02T16:45:00Z","v":56940,"vw":11.153231},{"c":11.125,"h":11.2,"l":11.115,"n":789,"o":11.2,"t":"2026-10-02T17:00:00Z","v":48846,"vw":11.149538},{"c":11.13,"h":11.17,"l":11.115,"n":745,"o":11.125,"t":"2026-10-02T17:15:00Z","v":36648,"vw":11.133876},{"c":11.17,"h":11.18,"l":11.125,"n":778,"o":11.125,"t":"2026-10-02T17:30:00Z","v":42412,"vw":11.160637},{"c":11.17,"h":11.175,"l":11.14,"n":789,"o":11.17,"t":"2026-10-02T17:45:00Z","v":39409,"vw":11.161457},{"c":11.18,"h":11.2,"l":11.11,"n":1714,"o":11.165,"t":"2026-10-02T18:00:00Z","v":117062,"vw":11.163896},{"c":11.09,"h":11.195,"l":11.06,"n":1101,"o":11.19,"t":"2026-10-02T18:15:00Z","v":95607,"vw":11.10587},{"c":11.07,"h":11.115,"l":11.055,"n":1059,"o":11.1,"t":"2026-10-02T18:30:00Z","v":52252,"vw":11.085006},{"c":11.045,"h":11.095,"l":11.04,"n":951,"o":11.07,"t":"2026-10-02T18:45:00Z","v":45733,"vw":11.070882},{"c":11.085,"h":11.115,"l":11.035,"n":1265,"o":11.045,"t":"2026-10-02T19:00:00Z","v":67126,"vw":11.078656},{"c":11.15,"h":11.17,"l":11.075,"n":1179,"o":11.085,"t":"2026-10-02T19:15:00Z","v":68765,"vw":11.134213},{"c":11.185,"h":11.205,"l":11.155,"n":1658,"o":11.16,"t":"2026-10-02T19:30:00Z","v":100274,"vw":11.18739},{"c":11.18,"h":11.2,"l":11.14,"n":3985,"o":11.185,"t":"2026-10-02T19:45:00Z","v":277754,"vw":11.17553},{"c":11.17,"h":11.17,"l":11.17,"n":24,"o":11.17,"t":"2026-10-02T20:00:00Z","v":296427,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-02T20:30:00Z","v":700,"vw":11.17},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-05T12:00:00Z","v":380,"vw":11.19},{"c":11.05,"h":11.05,"l":11.05,"n":4,"o":11.05,"t":"2026-10-05T12:15:00Z","v":142,"vw":11.05},{"c":11.06,"h":11.25,"l":11.06,"n":658,"o":11.17,"t":"2026-10-05T13:30:00Z","v":71364,"vw":11.170037},{"c":11.094,"h":11.1,"l":10.95,"n":534,"o":11.085,"t":"2026-10-05T13:45:00Z","v":46052,"vw":11.021041},{"c":11.09,"h":11.16,"l":11.09,"n":593,"o":11.11,"t":"2026-10-05T14:00:00Z","v":25264,"vw":11.118117},{"c":10.99,"h":11.125,"l":10.92,"n":1076,"o":11.09,"t":"2026-10-05T14:15:00Z","v":90331,"vw":10.99798},{"c":11.0301,"h":11.055,"l":10.96,"n":1074,"o":11,"t":"2026-10-05T14:30:00Z","v":86209,"vw":10.99438},{"c":11.08,"h":11.14,"l":11.01,"n":658,"o":11.05,"t":"2026-10-05T14:45:00Z","v":34562,"vw":11.079936},{"c":11.02,"h":11.07,"l":11.02,"n":612,"o":11.07,"t":"2026-10-05T15:00:00Z","v":30710,"vw":11.044662},{"c":11.085,"h":11.085,"l":10.97,"n":760,"o":11.025,"t":"2026-10-05T15:15:00Z","v":43473,"vw":11.020887},{"c":11.125,"h":11.125,"l":11.07,"n":587,"o":11.085,"t":"2026-10-05T15:30:00Z","v":27535,"vw":11.102169},{"c":11.14,"h":11.195,"l":11.095,"n":621,"o":11.125,"t":"2026-10-05T15:45:00Z","v":47589,"vw":11.155465},{"c":11.14,"h":11.14,"l":11.07,"n":642,"o":11.13,"t":"2026-10-05T16:00:00Z","v":44299,"vw":11.100404},{"c":11.24,"h":11.24,"l":11.125,"n":633,"o":11.135,"t":"2026-10-05T16:15:00Z","v":41884,"vw":11.176904},{"c":11.24,"h":11.26,"l":11.21,"n":635,"o":11.23,"t":"2026-10-05T16:30:00Z","v":33166,"vw":11.2422},{"c":11.245,"h":11.272,"l":11.24,"n":456,"o":11.24,"t":"2026-10-05T16:45:00Z","v":22071,"vw":11.25632},{"c":11.29,"h":11.315,"l":11.24,"n":797,"o":11.24,"t":"2026-10-05T17:00:00Z","v":47536,"vw":11.272002},{"c":11.39,"h":11.39,"l":11.29,"n":604,"o":11.29,"t":"2026-10-05T17:15:00Z","v":34465,"vw":11.343654},{"c":11.335,"h":11.385,"l":11.295,"n":784,"o":11.385,"t":"2026-10-05T17:30:00Z","v":61106,"vw":11.33087},{"c":11.42,"h":11.4393,"l":11.33,"n":850,"o":11.335,"t":"2026-10-05T17:45:00Z","v":60469,"vw":11.377859},{"c":11.42,"h":11.46,"l":11.42,"n":632,"o":11.43,"t":"2026-10-05T18:00:00Z","v":38488,"vw":11.43428},{"c":11.595,"h":11.725,"l":11.41,"n":1984,"o":11.42,"t":"2026-10-05T18:15:00Z","v":223233,"vw":11.559249},{"c":11.65,"h":11.84,"l":11.6,"n":1913,"o":11.6,"t":"2026-10-05T18:30:00Z","v":192685,"vw":11.754779},{"c":11.61,"h":11.64,"l":11.56,"n":962,"o":11.64,"t":"2026-10-05T18:45:00Z","v":55255,"vw":11.606004},{"c":11.68,"h":11.745,"l":11.61,"n":880,"o":11.62,"t":"2026-10-05T19:00:00Z","v":75550,"vw":11.705454},{"c":11.745,"h":11.83,"l":11.675,"n":1160,"o":11.675,"t":"2026-10-05T19:15:00Z","v":130130,"vw":11.76103},{"c":11.78,"h":11.8699,"l":11.69,"n":2026,"o":11.745,"t":"2026-10-05T19:30:00Z","v":256122,"vw":11.78533},{"c":11.795,"h":11.84,"l":11.71,"n":5294,"o":11.79,"t":"2026-10-05T19:45:00Z","v":613377,"vw":11.770923},{"c":11.78,"h":11.78,"l":11.77,"n":32,"o":11.78,"t":"2026-10-05T20:00:00Z","v":694817,"vw":11.779998},{"c":11.75,"h":11.88,"l":11.75,"n":25,"o":11.77,"t":"2026-10-05T20:30:00Z","v":12217,"vw":11.866551},{"c":11.62,"h":11.8,"l":11.62,"n":7,"o":11.8,"t":"2026-10-06T08:00:00Z","v":610,"vw":11.725},{"c":11.82,"h":11.82,"l":11.78,"n":2,"o":11.78,"t":"2026-10-06T08:30:00Z","v":200,"vw":11.8},{"c":11.84,"h":11.8499,"l":11.84,"n":4,"o":11.8491,"t":"2026-10-06T10:45:00Z","v":400,"vw":11.8472},{"c":11.65,"h":11.84,"l":11.65,"n":11,"o":11.82,"t":"2026-10-06T11:00:00Z","v":419,"vw":11.77},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-06T11:15:00Z","v":300,"vw":11.55},{"c":11.85,"h":11.85,"l":11.82,"n":12,"o":11.82,"t":"2026-10-06T13:00:00Z","v":2905,"vw":11.845417},{"c":12,"h":12,"l":11.8557,"n":31,"o":11.8557,"t":"2026-10-06T13:15:00Z","v":4203,"vw":11.896524},{"c":11.645,"h":11.9,"l":11.52,"n":469,"o":11.88,"t":"2026-10-06T13:30:00Z","v":48599,"vw":11.738382},{"c":11.68,"h":11.69,"l":11.55,"n":549,"o":11.67,"t":"2026-10-06T13:45:00Z","v":56575,"vw":11.649721},{"c":11.435,"h":11.71,"l":11.34,"n":1115,"o":11.69,"t":"2026-10-06T14:00:00Z","v":130330,"vw":11.538754},{"c":11.38,"h":11.49,"l":11.38,"n":654,"o":11.45,"t":"2026-10-06T14:15:00Z","v":66956,"vw":11.427836},{"c":11.3365,"h":11.43,"l":11.29,"n":828,"o":11.4,"t":"2026-10-06T14:30:00Z","v":56698,"vw":11.327357},{"c":11.5065,"h":11.54,"l":11.2545,"n":960,"o":11.33,"t":"2026-10-06T14:45:00Z","v":109633,"vw":11.388261},{"c":11.56,"h":11.614,"l":11.42,"n":1065,"o":11.5,"t":"2026-10-06T15:00:00Z","v":88780,"vw":11.494121},{"c":11.725,"h":11.73,"l":11.55,"n":1155,"o":11.58,"t":"2026-10-06T15:15:00Z","v":119037,"vw":11.627978},{"c":11.85,"h":11.88,"l":11.73,"n":967,"o":11.73,"t":"2026-10-06T15:30:00Z","v":83421,"vw":11.804301},{"c":11.64,"h":11.9,"l":11.63,"n":1111,"o":11.8572,"t":"2026-10-06T15:45:00Z","v":113751,"vw":11.819262},{"c":11.57,"h":11.65,"l":11.54,"n":851,"o":11.65,"t":"2026-10-06T16:00:00Z","v":56159,"vw":11.610312},{"c":11.58,"h":11.6,"l":11.53,"n":642,"o":11.57,"t":"2026-10-06T16:15:00Z","v":38740,"vw":11.565531},{"c":11.42,"h":11.595,"l":11.415,"n":893,"o":11.58,"t":"2026-10-06T16:30:00Z","v":53034,"vw":11.497669},{"c":11.445,"h":11.5,"l":11.42,"n":575,"o":11.42,"t":"2026-10-06T16:45:00Z","v":30992,"vw":11.455259},{"c":11.5,"h":11.51,"l":11.435,"n":952,"o":11.44,"t":"2026-10-06T17:00:00Z","v":91781,"vw":11.473433},{"c":11.425,"h":11.5,"l":11.415,"n":667,"o":11.5,"t":"2026-10-06T17:15:00Z","v":41919,"vw":11.453337},{"c":11.465,"h":11.48,"l":11.4139,"n":571,"o":11.42,"t":"2026-10-06T17:30:00Z","v":37711,"vw":11.449394},{"c":11.445,"h":11.475,"l":11.42,"n":683,"o":11.47,"t":"2026-10-06T17:45:00Z","v":43085,"vw":11.441913},{"c":11.47,"h":11.47,"l":11.435,"n":749,"o":11.445,"t":"2026-10-06T18:00:00Z","v":31013,"vw":11.450722},{"c":11.58,"h":11.59,"l":11.47,"n":1035,"o":11.48,"t":"2026-10-06T18:15:00Z","v":67771,"vw":11.516591},{"c":11.6,"h":11.6,"l":11.54,"n":833,"o":11.57,"t":"2026-10-06T18:30:00Z","v":57093,"vw":11.559585},{"c":11.69,"h":11.72,"l":11.599,"n":1353,"o":11.6,"t":"2026-10-06T18:45:00Z","v":87127,"vw":11.669107},{"c":11.605,"h":11.68,"l":11.57,"n":1144,"o":11.68,"t":"2026-10-06T19:00:00Z","v":76606,"vw":11.616161},{"c":11.63,"h":11.65,"l":11.6,"n":1014,"o":11.61,"t":"2026-10-06T19:15:00Z","v":86552,"vw":11.61725},{"c":11.565,"h":11.625,"l":11.495,"n":1831,"o":11.625,"t":"2026-10-06T19:30:00Z","v":145132,"vw":11.56282},{"c":11.61,"h":11.71,"l":11.54,"n":4219,"o":11.565,"t":"2026-10-06T19:45:00Z","v":343315,"vw":11.619018},{"c":11.55,"h":11.6,"l":11.44,"n":35,"o":11.6,"t":"2026-10-06T20:00:00Z","v":401192,"vw":11.599817},{"c":11.97,"h":11.97,"l":11.77,"n":28,"o":11.77,"t":"2026-10-06T20:30:00Z","v":4318,"vw":11.877548},{"c":11.7,"h":11.71,"l":11.7,"n":2,"o":11.71,"t":"2026-10-06T21:30:00Z","v":299,"vw":11.704849},{"c":11.61,"h":11.61,"l":11.4,"n":42,"o":11.4,"t":"2026-10-07T11:15:00Z","v":8477,"vw":11.528185},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-07T12:00:00Z","v":100,"vw":11.59},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-07T12:15:00Z","v":200,"vw":11.4},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-07T12:45:00Z","v":215,"vw":11.58},{"c":11.56,"h":11.605,"l":11.32,"n":491,"o":11.32,"t":"2026-10-07T13:30:00Z","v":66453,"vw":11.403486},{"c":11.445,"h":11.61,"l":11.445,"n":685,"o":11.56,"t":"2026-10-07T13:45:00Z","v":83533,"vw":11.52465},{"c":11.445,"h":11.51,"l":11.39,"n":752,"o":11.445,"t":"2026-10-07T14:00:00Z","v":53060,"vw":11.463061},{"c":11.55,"h":11.59,"l":11.42,"n":619,"o":11.44,"t":"2026-10-07T14:15:00Z","v":36976,"vw":11.496467},{"c":11.555,"h":11.58,"l":11.4801,"n":1311,"o":11.545,"t":"2026-10-07T14:30:00Z","v":243212,"vw":11.528339},{"c":11.63,"h":11.71,"l":11.5,"n":1304,"o":11.55,"t":"2026-10-07T14:45:00Z","v":164178,"vw":11.623293},{"c":11.63,"h":11.64,"l":11.53,"n":1169,"o":11.64,"t":"2026-10-07T15:00:00Z","v":75226,"vw":11.580347},{"c":11.65,"h":11.65,"l":11.595,"n":745,"o":11.63,"t":"2026-10-07T15:15:00Z","v":75988,"vw":11.631612},{"c":11.61,"h":11.69,"l":11.61,"n":596,"o":11.65,"t":"2026-10-07T15:30:00Z","v":36510,"vw":11.646137},{"c":11.69,"h":11.705,"l":11.61,"n":719,"o":11.61,"t":"2026-10-07T15:45:00Z","v":50559,"vw":11.668696},{"c":11.655,"h":11.695,"l":11.645,"n":554,"o":11.69,"t":"2026-10-07T16:00:00Z","v":33510,"vw":11.659585},{"c":11.6,"h":11.65,"l":11.58,"n":704,"o":11.65,"t":"2026-10-07T16:15:00Z","v":40983,"vw":11.610961},{"c":11.52,"h":11.6,"l":11.52,"n":517,"o":11.6,"t":"2026-10-07T16:30:00Z","v":38192,"vw":11.566356},{"c":11.57,"h":11.57,"l":11.515,"n":526,"o":11.52,"t":"2026-10-07T16:45:00Z","v":30296,"vw":11.542196},{"c":11.605,"h":11.64,"l":11.565,"n":744,"o":11.57,"t":"2026-10-07T17:00:00Z","v":45244,"vw":11.605144},{"c":11.535,"h":11.59,"l":11.525,"n":583,"o":11.59,"t":"2026-10-07T17:15:00Z","v":34718,"vw":11.556288},{"c":11.54,"h":11.56,"l":11.52,"n":580,"o":11.53,"t":"2026-10-07T17:30:00Z","v":44710,"vw":11.541853},{"c":11.5,"h":11.54,"l":11.475,"n":581,"o":11.53,"t":"2026-10-07T17:45:00Z","v":36985,"vw":11.503248},{"c":11.515,"h":11.54,"l":11.5,"n":529,"o":11.5,"t":"2026-10-07T18:00:00Z","v":24738,"vw":11.517337},{"c":11.595,"h":11.605,"l":11.52,"n":640,"o":11.52,"t":"2026-10-07T18:15:00Z","v":37310,"vw":11.552741},{"c":11.56,"h":11.595,"l":11.555,"n":525,"o":11.595,"t":"2026-10-07T18:30:00Z","v":30922,"vw":11.572257},{"c":11.72,"h":11.765,"l":11.56,"n":1925,"o":11.56,"t":"2026-10-07T18:45:00Z","v":214192,"vw":11.708725},{"c":11.63,"h":11.745,"l":11.62,"n":830,"o":11.72,"t":"2026-10-07T19:00:00Z","v":65312,"vw":11.69366},{"c":11.55,"h":11.65,"l":11.52,"n":1071,"o":11.63,"t":"2026-10-07T19:15:00Z","v":56603,"vw":11.563935},{"c":11.52,"h":11.57,"l":11.505,"n":1270,"o":11.555,"t":"2026-10-07T19:30:00Z","v":90022,"vw":11.53197},{"c":11.49,"h":11.565,"l":11.485,"n":3790,"o":11.53,"t":"2026-10-07T19:45:00Z","v":360187,"vw":11.510523},{"c":11.52,"h":11.52,"l":11.5,"n":27,"o":11.52,"t":"2026-10-07T20:00:00Z","v":1471692,"vw":11.519999},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-08T09:30:00Z","v":102,"vw":11.5},{"c":11.5,"h":11.5,"l":11.47,"n":63,"o":11.5,"t":"2026-10-08T11:00:00Z","v":4913,"vw":11.498736},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-08T11:30:00Z","v":198,"vw":11.44},{"c":11.34,"h":11.44,"l":11.34,"n":26,"o":11.44,"t":"2026-10-08T12:00:00Z","v":5791,"vw":11.350717},{"c":11.785,"h":12,"l":11.44,"n":46,"o":11.44,"t":"2026-10-08T12:30:00Z","v":14190,"vw":11.744575},{"c":11.59,"h":11.72,"l":11.59,"n":9,"o":11.72,"t":"2026-10-08T12:45:00Z","v":420,"vw":11.6275},{"c":11.7764,"h":11.8,"l":11.7764,"n":2,"o":11.8,"t":"2026-10-08T13:00:00Z","v":1700,"vw":11.797224},{"c":11.6,"h":11.7,"l":11.6,"n":9,"o":11.65,"t":"2026-10-08T13:15:00Z","v":1798,"vw":11.672285},{"c":11.189,"h":11.56,"l":11.0791,"n":561,"o":11.5,"t":"2026-10-08T13:30:00Z","v":94066,"vw":11.361093},{"c":11.19,"h":11.24,"l":11.11,"n":606,"o":11.2,"t":"2026-10-08T13:45:00Z","v":46009,"vw":11.19367},{"c":10.95,"h":11.24,"l":10.94,"n":983,"o":11.18,"t":"2026-10-08T14:00:00Z","v":77349,"vw":11.038661},{"c":10.91,"h":11.02,"l":10.83,"n":1015,"o":10.95,"t":"2026-10-08T14:15:00Z","v":67943,"vw":10.8928},{"c":10.76,"h":10.93,"l":10.76,"n":934,"o":10.91,"t":"2026-10-08T14:30:00Z","v":111742,"vw":10.866863},{"c":10.78,"h":10.83,"l":10.73,"n":691,"o":10.765,"t":"2026-10-08T14:45:00Z","v":46351,"vw":10.772301},{"c":10.85,"h":10.86,"l":10.7634,"n":643,"o":10.78,"t":"2026-10-08T15:00:00Z","v":29728,"vw":10.811899},{"c":11.04,"h":11.09,"l":10.855,"n":918,"o":10.855,"t":"2026-10-08T15:15:00Z","v":57416,"vw":10.978756},{"c":10.92,"h":11.03,"l":10.9,"n":556,"o":11.03,"t":"2026-10-08T15:30:00Z","v":26125,"vw":10.964203},{"c":10.89,"h":10.9399,"l":10.86,"n":659,"o":10.9399,"t":"2026-10-08T15:45:00Z","v":43178,"vw":10.891522},{"c":10.825,"h":10.89,"l":10.79,"n":861,"o":10.89,"t":"2026-10-08T16:00:00Z","v":59688,"vw":10.851895},{"c":10.82,"h":10.92,"l":10.8,"n":971,"o":10.825,"t":"2026-10-08T16:15:00Z","v":84046,"vw":10.853548},{"c":10.765,"h":10.825,"l":10.76,"n":606,"o":10.8,"t":"2026-10-08T16:30:00Z","v":40454,"vw":10.786485},{"c":10.87,"h":10.87,"l":10.74,"n":956,"o":10.765,"t":"2026-10-08T16:45:00Z","v":70862,"vw":10.78318},{"c":10.89,"h":10.915,"l":10.84,"n":1259,"o":10.85,"t":"2026-10-08T17:00:00Z","v":153530,"vw":10.881091},{"c":11.01,"h":11.02,"l":10.885,"n":875,"o":10.89,"t":"2026-10-08T17:15:00Z","v":46749,"vw":10.956231},{"c":11,"h":11.088,"l":10.97,"n":973,"o":11.01,"t":"2026-10-08T17:30:00Z","v":59699,"vw":11.035797},{"c":11.035,"h":11.12,"l":11.01,"n":1098,"o":11.01,"t":"2026-10-08T17:45:00Z","v":86877,"vw":11.056468},{"c":11.2,"h":11.205,"l":11.025,"n":709,"o":11.035,"t":"2026-10-08T18:00:00Z","v":40971,"vw":11.093866},{"c":11.22,"h":11.275,"l":11.135,"n":688,"o":11.18,"t":"2026-10-08T18:15:00Z","v":60067,"vw":11.232046},{"c":11.24,"h":11.26,"l":11.21,"n":462,"o":11.22,"t":"2026-10-08T18:30:00Z","v":34051,"vw":11.225747},{"c":11.15,"h":11.24,"l":11.12,"n":508,"o":11.24,"t":"2026-10-08T18:45:00Z","v":22489,"vw":11.190507},{"c":11.14,"h":11.18,"l":11.13,"n":649,"o":11.1778,"t":"2026-10-08T19:00:00Z","v":42069,"vw":11.165109},{"c":11.11,"h":11.17,"l":11.08,"n":763,"o":11.13,"t":"2026-10-08T19:15:00Z","v":43067,"vw":11.132684},{"c":11.13,"h":11.1538,"l":11.09,"n":1026,"o":11.11,"t":"2026-10-08T19:30:00Z","v":60471,"vw":11.110022},{"c":11.12,"h":11.18,"l":11.05,"n":5123,"o":11.13,"t":"2026-10-08T19:45:00Z","v":570564,"vw":11.123303},{"c":11.1,"h":11.12,"l":11.08,"n":54,"o":11.12,"t":"2026-10-08T20:00:00Z","v":956467,"vw":11.11998},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-08T20:45:00Z","v":650,"vw":10.89},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-08T23:45:00Z","v":100,"vw":10.7},{"c":11.05,"h":11.51,"l":11.05,"n":38,"o":11.51,"t":"2026-10-09T08:30:00Z","v":476,"vw":11.230078},{"c":11.5899,"h":11.5899,"l":11.5899,"n":1,"o":11.5899,"t":"2026-10-09T09:15:00Z","v":800,"vw":11.5899},{"c":11.2,"h":11.3,"l":11.1,"n":42,"o":11.1,"t":"2026-10-09T11:00:00Z","v":2925,"vw":11.15863},{"c":11.4348,"h":11.4348,"l":11.4348,"n":2,"o":11.4348,"t":"2026-10-09T11:30:00Z","v":351,"vw":11.4348},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T11:45:00Z","v":100,"vw":11.4},{"c":11.25,"h":11.25,"l":11.23,"n":40,"o":11.25,"t":"2026-10-09T12:00:00Z","v":5073,"vw":11.2484},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-09T12:30:00Z","v":1461,"vw":11.17},{"c":11.15,"h":11.15,"l":11.05,"n":16,"o":11.05,"t":"2026-10-09T13:00:00Z","v":546,"vw":11.1},{"c":11.15,"h":11.2,"l":11.05,"n":63,"o":11.1,"t":"2026-10-09T13:15:00Z","v":7408,"vw":11.119326},{"c":11.23,"h":11.34,"l":10.97,"n":462,"o":11.11,"t":"2026-10-09T13:30:00Z","v":53122,"vw":11.158071},{"c":11.5891,"h":11.67,"l":11.23,"n":529,"o":11.23,"t":"2026-10-09T13:45:00Z","v":58299,"vw":11.50444},{"c":11.64,"h":12,"l":11.64,"n":936,"o":11.64,"t":"2026-10-09T14:00:00Z","v":80341,"vw":11.740913},{"c":11.58,"h":11.68,"l":11.501,"n":580,"o":11.64,"t":"2026-10-09T14:15:00Z","v":35047,"vw":11.594049},{"c":11.43,"h":11.6,"l":11.405,"n":741,"o":11.58,"t":"2026-10-09T14:30:00Z","v":38510,"vw":11.494855},{"c":11.43,"h":11.49,"l":11.32,"n":776,"o":11.41,"t":"2026-10-09T14:45:00Z","v":45596,"vw":11.408608},{"c":11.47,"h":11.47,"l":11.395,"n":509,"o":11.43,"t":"2026-10-09T15:00:00Z","v":24997,"vw":11.446107},{"c":11.61,"h":11.62,"l":11.47,"n":829,"o":11.47,"t":"2026-10-09T15:15:00Z","v":69480,"vw":11.527885},{"c":11.67,"h":11.67,"l":11.6,"n":493,"o":11.6,"t":"2026-10-09T15:30:00Z","v":20816,"vw":11.642805},{"c":11.72,"h":11.78,"l":11.6372,"n":729,"o":11.67,"t":"2026-10-09T15:45:00Z","v":120756,"vw":11.721985},{"c":11.72,"h":11.72,"l":11.665,"n":459,"o":11.72,"t":"2026-10-09T16:00:00Z","v":26713,"vw":11.694369},{"c":11.72,"h":11.7392,"l":11.69,"n":394,"o":11.7,"t":"2026-10-09T16:15:00Z","v":31381,"vw":11.716297},{"c":11.78,"h":11.8597,"l":11.71,"n":687,"o":11.72,"t":"2026-10-09T16:30:00Z","v":50019,"vw":11.804116},{"c":11.89,"h":11.89,"l":11.77,"n":617,"o":11.79,"t":"2026-10-09T16:45:00Z","v":34806,"vw":11.826311},{"c":11.82,"h":11.885,"l":11.8,"n":571,"o":11.885,"t":"2026-10-09T17:00:00Z","v":40142,"vw":11.843535},{"c":11.82,"h":11.96,"l":11.81,"n":1030,"o":11.8399,"t":"2026-10-09T17:15:00Z","v":144675,"vw":11.857363},{"c":11.79,"h":11.87,"l":11.785,"n":759,"o":11.812,"t":"2026-10-09T17:30:00Z","v":71895,"vw":11.816187},{"c":11.868,"h":11.875,"l":11.7,"n":898,"o":11.78,"t":"2026-10-09T17:45:00Z","v":62530,"vw":11.775859},{"c":11.82,"h":11.87,"l":11.75,"n":542,"o":11.87,"t":"2026-10-09T18:00:00Z","v":60946,"vw":11.832628},{"c":11.83,"h":11.85,"l":11.78,"n":458,"o":11.81,"t":"2026-10-09T18:15:00Z","v":24713,"vw":11.819054},{"c":11.78,"h":11.85,"l":11.77,"n":630,"o":11.82,"t":"2026-10-09T18:30:00Z","v":56097,"vw":11.804504},{"c":11.76,"h":11.835,"l":11.76,"n":583,"o":11.7899,"t":"2026-10-09T18:45:00Z","v":25255,"vw":11.797346},{"c":11.73,"h":11.765,"l":11.715,"n":695,"o":11.75,"t":"2026-10-09T19:00:00Z","v":44935,"vw":11.736604},{"c":11.74,"h":11.815,"l":11.725,"n":826,"o":11.725,"t":"2026-10-09T19:15:00Z","v":58645,"vw":11.765302},{"c":11.72,"h":11.77,"l":11.705,"n":1143,"o":11.75,"t":"2026-10-09T19:30:00Z","v":84587,"vw":11.732671},{"c":11.7,"h":11.765,"l":11.68,"n":3373,"o":11.73,"t":"2026-10-09T19:45:00Z","v":268609,"vw":11.707818},{"c":11.66,"h":11.7,"l":11.66,"n":24,"o":11.7,"t":"2026-10-09T20:00:00Z","v":306383,"vw":11.699981},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-12T08:15:00Z","v":201,"vw":11.65},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-12T09:30:00Z","v":294,"vw":11.92},{"c":11.64,"h":11.84,"l":11.64,"n":26,"o":11.82,"t":"2026-10-12T13:15:00Z","v":3812,"vw":11.73498},{"c":11.549,"h":11.82,"l":11.31,"n":364,"o":11.63,"t":"2026-10-12T13:30:00Z","v":48290,"vw":11.542895},{"c":11.62,"h":11.62,"l":11.48,"n":281,"o":11.58,"t":"2026-10-12T13:45:00Z","v":13724,"vw":11.557303},{"c":11.54,"h":11.625,"l":11.5,"n":293,"o":11.619,"t":"2026-10-12T14:00:00Z","v":17865,"vw":11.560164},{"c":11.56,"h":11.5963,"l":11.52,"n":306,"o":11.538,"t":"2026-10-12T14:15:00Z","v":17590,"vw":11.553946},{"c":11.47,"h":11.53,"l":11.46,"n":384,"o":11.53,"t":"2026-10-12T14:30:00Z","v":21193,"vw":11.488977},{"c":11.49,"h":11.53,"l":11.445,"n":384,"o":11.465,"t":"2026-10-12T14:45:00Z","v":27423,"vw":11.466081},{"c":11.565,"h":11.58,"l":11.47,"n":363,"o":11.48,"t":"2026-10-12T15:00:00Z","v":18298,"vw":11.501862},{"c":11.57,"h":11.575,"l":11.545,"n":259,"o":11.565,"t":"2026-10-12T15:15:00Z","v":10506,"vw":11.557736},{"c":11.5,"h":11.58,"l":11.49,"n":253,"o":11.575,"t":"2026-10-12T15:30:00Z","v":15215,"vw":11.535127},{"c":11.52,"h":11.53,"l":11.49,"n":337,"o":11.49,"t":"2026-10-12T15:45:00Z","v":58537,"vw":11.512741},{"c":11.475,"h":11.52,"l":11.47,"n":273,"o":11.51,"t":"2026-10-12T16:00:00Z","v":12752,"vw":11.496318},{"c":11.46,"h":11.4701,"l":11.43,"n":348,"o":11.47,"t":"2026-10-12T16:15:00Z","v":15351,"vw":11.450083},{"c":11.46,"h":11.47,"l":11.44,"n":194,"o":11.46,"t":"2026-10-12T16:30:00Z","v":9953,"vw":11.458956},{"c":11.43,"h":11.47,"l":11.415,"n":356,"o":11.47,"t":"2026-10-12T16:45:00Z","v":20429,"vw":11.426909},{"c":11.45,"h":11.45,"l":11.415,"n":329,"o":11.45,"t":"2026-10-12T17:00:00Z","v":15462,"vw":11.433027},{"c":11.42,"h":11.45,"l":11.39,"n":311,"o":11.44,"t":"2026-10-12T17:15:00Z","v":13703,"vw":11.419446},{"c":11.36,"h":11.42,"l":11.34,"n":376,"o":11.41,"t":"2026-10-12T17:30:00Z","v":23703,"vw":11.388412},{"c":11.33,"h":11.35,"l":11.27,"n":425,"o":11.35,"t":"2026-10-12T17:45:00Z","v":30573,"vw":11.294462},{"c":11.39,"h":11.4,"l":11.34,"n":634,"o":11.34,"t":"2026-10-12T18:00:00Z","v":53636,"vw":11.375363},{"c":11.4,"h":11.4,"l":11.37,"n":259,"o":11.39,"t":"2026-10-12T18:15:00Z","v":13062,"vw":11.392727},{"c":11.385,"h":11.41,"l":11.385,"n":401,"o":11.4,"t":"2026-10-12T18:30:00Z","v":16912,"vw":11.397869},{"c":11.36,"h":11.38,"l":11.36,"n":282,"o":11.38,"t":"2026-10-12T18:45:00Z","v":13223,"vw":11.370356},{"c":11.3,"h":11.37,"l":11.26,"n":606,"o":11.36,"t":"2026-10-12T19:00:00Z","v":29575,"vw":11.311774},{"c":11.25,"h":11.31,"l":11.24,"n":511,"o":11.3,"t":"2026-10-12T19:15:00Z","v":29395,"vw":11.273818},{"c":11.245,"h":11.265,"l":11.235,"n":815,"o":11.24,"t":"2026-10-12T19:30:00Z","v":47555,"vw":11.249579},{"c":11.295,"h":11.33,"l":11.21,"n":2635,"o":11.245,"t":"2026-10-12T19:45:00Z","v":184464,"vw":11.296449},{"c":11.3,"h":11.3,"l":11.3,"n":27,"o":11.3,"t":"2026-10-12T20:00:00Z","v":243012,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-12T20:15:00Z","v":46127,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T20:30:00Z","v":1231,"vw":11.3},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-12T21:15:00Z","v":133,"vw":11.2},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-13T08:45:00Z","v":582,"vw":11.3},{"c":11.4,"h":11.4,"l":11.3,"n":14,"o":11.3,"t":"2026-10-13T11:15:00Z","v":291,"vw":11.35},{"c":11.21,"h":11.34,"l":11.21,"n":45,"o":11.25,"t":"2026-10-13T12:45:00Z","v":3786,"vw":11.276138},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-13T13:00:00Z","v":200,"vw":11.21},{"c":11.1,"h":11.24,"l":11.04,"n":394,"o":11.21,"t":"2026-10-13T13:30:00Z","v":41646,"vw":11.154669},{"c":11.1601,"h":11.1601,"l":11.01,"n":613,"o":11.11,"t":"2026-10-13T13:45:00Z","v":58407,"vw":11.075699},{"c":11.135,"h":11.25,"l":11.135,"n":505,"o":11.19,"t":"2026-10-13T14:00:00Z","v":41577,"vw":11.187085},{"c":11.115,"h":11.21,"l":11.115,"n":443,"o":11.13,"t":"2026-10-13T14:15:00Z","v":43551,"vw":11.161239},{"c":11.17,"h":11.18,"l":11.0952,"n":572,"o":11.115,"t":"2026-10-13T14:30:00Z","v":76258,"vw":11.148013},{"c":11.135,"h":11.18,"l":11.085,"n":526,"o":11.17,"t":"2026-10-13T14:45:00Z","v":40177,"vw":11.133928},{"c":11.04,"h":11.135,"l":11.025,"n":392,"o":11.135,"t":"2026-10-13T15:00:00Z","v":44557,"vw":11.078397},{"c":11.02,"h":11.075,"l":11.005,"n":427,"o":11.03,"t":"2026-10-13T15:15:00Z","v":27186,"vw":11.032428},{"c":11.025,"h":11.035,"l":10.98,"n":494,"o":11.01,"t":"2026-10-13T15:30:00Z","v":23750,"vw":11.008151},{"c":11.045,"h":11.045,"l":11,"n":339,"o":11.025,"t":"2026-10-13T15:45:00Z","v":23173,"vw":11.018095},{"c":11.02,"h":11.065,"l":11.005,"n":239,"o":11.04,"t":"2026-10-13T16:00:00Z","v":15751,"vw":11.034874},{"c":11.05,"h":11.07,"l":10.97,"n":496,"o":11.015,"t":"2026-10-13T16:15:00Z","v":30836,"vw":11.021034},{"c":11.04,"h":11.1,"l":11.03,"n":317,"o":11.04,"t":"2026-10-13T16:30:00Z","v":19059,"vw":11.052937},{"c":10.965,"h":11.06,"l":10.965,"n":461,"o":11.045,"t":"2026-10-13T16:45:00Z","v":24945,"vw":11.028063},{"c":10.895,"h":11.02,"l":10.88,"n":487,"o":10.965,"t":"2026-10-13T17:00:00Z","v":35455,"vw":10.965878},{"c":10.8301,"h":10.895,"l":10.81,"n":458,"o":10.89,"t":"2026-10-13T17:15:00Z","v":48554,"vw":10.855443},{"c":10.815,"h":10.865,"l":10.81,"n":449,"o":10.84,"t":"2026-10-13T17:30:00Z","v":44352,"vw":10.847814},{"c":10.79,"h":10.815,"l":10.7134,"n":791,"o":10.815,"t":"2026-10-13T17:45:00Z","v":120149,"vw":10.765367},{"c":10.775,"h":10.78,"l":10.74,"n":380,"o":10.78,"t":"2026-10-13T18:00:00Z","v":31460,"vw":10.757887},{"c":10.83,"h":10.83,"l":10.77,"n":378,"o":10.77,"t":"2026-10-13T18:15:00Z","v":19383,"vw":10.790873},{"c":10.81,"h":10.855,"l":10.8,"n":508,"o":10.835,"t":"2026-10-13T18:30:00Z","v":31985,"vw":10.817466},{"c":10.75,"h":10.82,"l":10.75,"n":683,"o":10.81,"t":"2026-10-13T18:45:00Z","v":41401,"vw":10.775595},{"c":10.78,"h":10.79,"l":10.75,"n":538,"o":10.75,"t":"2026-10-13T19:00:00Z","v":24896,"vw":10.774486},{"c":10.735,"h":10.78,"l":10.705,"n":647,"o":10.78,"t":"2026-10-13T19:15:00Z","v":35441,"vw":10.736274},{"c":10.765,"h":10.8,"l":10.69,"n":1050,"o":10.735,"t":"2026-10-13T19:30:00Z","v":77588,"vw":10.743839},{"c":10.62,"h":10.765,"l":10.6,"n":2833,"o":10.765,"t":"2026-10-13T19:45:00Z","v":241770,"vw":10.644745},{"c":10.61,"h":10.66,"l":10.61,"n":21,"o":10.61,"t":"2026-10-13T20:00:00Z","v":501942,"vw":10.610338},{"c":10.59,"h":10.65,"l":10.59,"n":31,"o":10.65,"t":"2026-10-13T20:15:00Z","v":4582,"vw":10.616876},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-13T20:45:00Z","v":100,"vw":10.76},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-13T21:15:00Z","v":100,"vw":10.71},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-13T21:30:00Z","v":600,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-13T22:15:00Z","v":234,"vw":10.7},{"c":10.6,"h":11,"l":10.6,"n":28,"o":11,"t":"2026-10-14T08:00:00Z","v":4209,"vw":10.990244},{"c":10.71,"h":11,"l":10.64,"n":3056,"o":10.64,"t":"2026-10-14T08:15:00Z","v":4821,"vw":10.748706},{"c":10.73,"h":10.73,"l":10.65,"n":20,"o":10.65,"t":"2026-10-14T12:00:00Z","v":2803,"vw":10.686989},{"c":11.9469,"h":12.2,"l":10.68,"n":387,"o":10.77,"t":"2026-10-14T12:30:00Z","v":49890,"vw":11.424379},{"c":11.25,"h":11.88,"l":11.05,"n":77,"o":11.81,"t":"2026-10-14T12:45:00Z","v":10385,"vw":11.603103},{"c":11.6207,"h":11.8,"l":11.05,"n":51,"o":11.25,"t":"2026-10-14T13:00:00Z","v":21854,"vw":11.339788},{"c":10.88,"h":11.48,"l":10.84,"n":66,"o":11.4411,"t":"2026-10-14T13:15:00Z","v":7359,"vw":11.137001},{"c":10.86,"h":11.1115,"l":10.61,"n":1327,"o":10.88,"t":"2026-10-14T13:30:00Z","v":257902,"vw":10.800864},{"c":10.67,"h":10.97,"l":10.64,"n":930,"o":10.85,"t":"2026-10-14T13:45:00Z","v":130070,"vw":10.824584},{"c":10.66,"h":10.75,"l":10.61,"n":868,"o":10.6106,"t":"2026-10-14T14:00:00Z","v":78580,"vw":10.665986},{"c":10.565,"h":10.75,"l":10.535,"n":748,"o":10.65,"t":"2026-10-14T14:15:00Z","v":71399,"vw":10.606002},{"c":10.6466,"h":10.67,"l":10.54,"n":1285,"o":10.58,"t":"2026-10-14T14:30:00Z","v":120518,"vw":10.607175},{"c":10.535,"h":10.66,"l":10.5,"n":649,"o":10.62,"t":"2026-10-14T14:45:00Z","v":47622,"vw":10.549117},{"c":10.53,"h":10.5799,"l":10.46,"n":758,"o":10.5441,"t":"2026-10-14T15:00:00Z","v":73201,"vw":10.519522},{"c":10.54,"h":10.556,"l":10.49,"n":550,"o":10.52,"t":"2026-10-14T15:15:00Z","v":33774,"vw":10.526513},{"c":10.43,"h":10.5636,"l":10.42,"n":734,"o":10.54,"t":"2026-10-14T15:30:00Z","v":57188,"vw":10.49587},{"c":10.39,"h":10.49,"l":10.38,"n":957,"o":10.438,"t":"2026-10-14T15:45:00Z","v":104936,"vw":10.436419},{"c":10.36,"h":10.43,"l":10.3513,"n":713,"o":10.39,"t":"2026-10-14T16:00:00Z","v":63101,"vw":10.398681},{"c":10.445,"h":10.46,"l":10.37,"n":614,"o":10.37,"t":"2026-10-14T16:15:00Z","v":43859,"vw":10.420099},{"c":10.39,"h":10.45,"l":10.36,"n":656,"o":10.45,"t":"2026-10-14T16:30:00Z","v":43865,"vw":10.39508},{"c":10.455,"h":10.455,"l":10.39,"n":517,"o":10.39,"t":"2026-10-14T16:45:00Z","v":24186,"vw":10.416371},{"c":10.5,"h":10.515,"l":10.45,"n":641,"o":10.46,"t":"2026-10-14T17:00:00Z","v":41018,"vw":10.493353},{"c":10.51,"h":10.535,"l":10.49,"n":591,"o":10.49,"t":"2026-10-14T17:15:00Z","v":29386,"vw":10.513885},{"c":10.525,"h":10.56,"l":10.51,"n":789,"o":10.51,"t":"2026-10-14T17:30:00Z","v":57595,"vw":10.531907},{"c":10.49,"h":10.535,"l":10.47,"n":924,"o":10.52,"t":"2026-10-14T17:45:00Z","v":68604,"vw":10.500149},{"c":10.535,"h":10.56,"l":10.45,"n":799,"o":10.48,"t":"2026-10-14T18:00:00Z","v":50196,"vw":10.487336},{"c":10.49,"h":10.555,"l":10.48,"n":565,"o":10.54,"t":"2026-10-14T18:15:00Z","v":35251,"vw":10.523757},{"c":10.44,"h":10.51,"l":10.44,"n":555,"o":10.5,"t":"2026-10-14T18:30:00Z","v":37232,"vw":10.477527},{"c":10.39,"h":10.47,"l":10.385,"n":785,"o":10.44,"t":"2026-10-14T18:45:00Z","v":53616,"vw":10.427095},{"c":10.375,"h":10.4,"l":10.3419,"n":1019,"o":10.39,"t":"2026-10-14T19:00:00Z","v":67882,"vw":10.365634},{"c":10.4,"h":10.415,"l":10.36,"n":961,"o":10.375,"t":"2026-10-14T19:15:00Z","v":63902,"vw":10.385645},{"c":10.44,"h":10.44,"l":10.34,"n":1530,"o":10.4,"t":"2026-10-14T19:30:00Z","v":108976,"vw":10.387578},{"c":10.425,"h":10.47,"l":10.38,"n":4754,"o":10.445,"t":"2026-10-14T19:45:00Z","v":456428,"vw":10.420339},{"c":10.56,"h":10.56,"l":10.41,"n":38,"o":10.41,"t":"2026-10-14T20:00:00Z","v":431947,"vw":10.410134},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-14T20:45:00Z","v":300,"vw":10.41},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-14T21:00:00Z","v":700,"vw":10.45},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-14T21:15:00Z","v":2500,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":3,"o":10.54,"t":"2026-10-14T21:30:00Z","v":330,"vw":10.54},{"c":10.54,"h":10.5483,"l":10.54,"n":2,"o":10.5483,"t":"2026-10-14T21:45:00Z","v":1050,"vw":10.545929},{"c":10.45,"h":10.46,"l":10.43,"n":7,"o":10.44,"t":"2026-10-14T22:30:00Z","v":1000,"vw":10.445652},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-14T22:45:00Z","v":1000,"vw":10.42},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-14T23:00:00Z","v":200,"vw":10.6},{"c":10.4401,"h":10.4401,"l":10.43,"n":3,"o":10.43,"t":"2026-10-14T23:45:00Z","v":301,"vw":10.436733},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-15T11:15:00Z","v":100,"vw":10.41},{"c":10.35,"h":10.5,"l":10.35,"n":37,"o":10.41,"t":"2026-10-15T11:30:00Z","v":6877,"vw":10.439312},{"c":10.317,"h":10.4,"l":10.317,"n":24,"o":10.35,"t":"2026-10-15T12:00:00Z","v":1264,"vw":10.340239},{"c":10.31,"h":10.34,"l":10.31,"n":5,"o":10.34,"t":"2026-10-15T12:15:00Z","v":3000,"vw":10.312566},{"c":10.41,"h":10.41,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T12:45:00Z","v":388,"vw":10.403557},{"c":10.36,"h":10.55,"l":10.2013,"n":664,"o":10.38,"t":"2026-10-15T13:30:00Z","v":70481,"vw":10.349301},{"c":10.41,"h":10.44,"l":10.3,"n":683,"o":10.35,"t":"2026-10-15T13:45:00Z","v":61390,"vw":10.363115},{"c":10.505,"h":10.54,"l":10.38,"n":1006,"o":10.395,"t":"2026-10-15T14:00:00Z","v":72491,"vw":10.482524},{"c":10.43,"h":10.54,"l":10.38,"n":777,"o":10.5,"t":"2026-10-15T14:15:00Z","v":46609,"vw":10.450498},{"c":10.535,"h":10.575,"l":10.37,"n":931,"o":10.42,"t":"2026-10-15T14:30:00Z","v":90613,"vw":10.454703},{"c":10.48,"h":10.56,"l":10.48,"n":544,"o":10.535,"t":"2026-10-15T14:45:00Z","v":72533,"vw":10.513064},{"c":10.51,"h":10.52,"l":10.46,"n":592,"o":10.49,"t":"2026-10-15T15:00:00Z","v":30660,"vw":10.499782},{"c":10.4,"h":10.52,"l":10.39,"n":744,"o":10.5,"t":"2026-10-15T15:15:00Z","v":45402,"vw":10.483974},{"c":10.35,"h":10.405,"l":10.35,"n":662,"o":10.4,"t":"2026-10-15T15:30:00Z","v":30493,"vw":10.379696},{"c":10.375,"h":10.4,"l":10.32,"n":757,"o":10.35,"t":"2026-10-15T15:45:00Z","v":37854,"vw":10.350564},{"c":10.41,"h":10.44,"l":10.36,"n":611,"o":10.37,"t":"2026-10-15T16:00:00Z","v":40507,"vw":10.396188},{"c":10.41,"h":10.44,"l":10.39,"n":418,"o":10.42,"t":"2026-10-15T16:15:00Z","v":16744,"vw":10.412699},{"c":10.42,"h":10.44,"l":10.39,"n":537,"o":10.41,"t":"2026-10-15T16:30:00Z","v":21972,"vw":10.418328},{"c":10.505,"h":10.5498,"l":10.42,"n":783,"o":10.43,"t":"2026-10-15T16:45:00Z","v":61806,"vw":10.490252},{"c":10.48,"h":10.4996,"l":10.45,"n":521,"o":10.48,"t":"2026-10-15T17:00:00Z","v":19133,"vw":10.474559},{"c":10.47,"h":10.5,"l":10.47,"n":375,"o":10.47,"t":"2026-10-15T17:15:00Z","v":13834,"vw":10.489084},{"c":10.505,"h":10.51,"l":10.48,"n":418,"o":10.49,"t":"2026-10-15T17:30:00Z","v":12917,"vw":10.495718},{"c":10.4903,"h":10.51,"l":10.48,"n":618,"o":10.5099,"t":"2026-10-15T17:45:00Z","v":29595,"vw":10.498879},{"c":10.39,"h":10.49,"l":10.39,"n":529,"o":10.49,"t":"2026-10-15T18:00:00Z","v":22929,"vw":10.431823},{"c":10.395,"h":10.41,"l":10.385,"n":268,"o":10.39,"t":"2026-10-15T18:15:00Z","v":15130,"vw":10.397785},{"c":10.405,"h":10.41,"l":10.38,"n":524,"o":10.4,"t":"2026-10-15T18:30:00Z","v":28024,"vw":10.396255},{"c":10.43,"h":10.45,"l":10.39,"n":469,"o":10.405,"t":"2026-10-15T18:45:00Z","v":33232,"vw":10.414101},{"c":10.5,"h":10.5,"l":10.44,"n":413,"o":10.44,"t":"2026-10-15T19:00:00Z","v":15608,"vw":10.46218},{"c":10.515,"h":10.53,"l":10.488,"n":736,"o":10.49,"t":"2026-10-15T19:15:00Z","v":35781,"vw":10.500678},{"c":10.6301,"h":10.67,"l":10.51,"n":949,"o":10.515,"t":"2026-10-15T19:30:00Z","v":49582,"vw":10.617405},{"c":10.46,"h":10.635,"l":10.45,"n":2605,"o":10.635,"t":"2026-10-15T19:45:00Z","v":160137,"vw":10.51021},{"c":10.47,"h":10.47,"l":10.47,"n":21,"o":10.47,"t":"2026-10-15T20:00:00Z","v":247277,"vw":10.47},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-15T20:30:00Z","v":349,"vw":10.47},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T21:30:00Z","v":3000,"vw":10.7},{"c":10.17,"h":10.49,"l":10.11,"n":370,"o":10.43,"t":"2026-10-16T13:30:00Z","v":88710,"vw":10.268332},{"c":10.03,"h":10.15,"l":9.98,"n":510,"o":10.15,"t":"2026-10-16T13:45:00Z","v":65320,"vw":10.045052},{"c":10.08,"h":10.13,"l":10,"n":553,"o":10.01,"t":"2026-10-16T14:00:00Z","v":52263,"vw":10.079593},{"c":10.015,"h":10.0795,"l":10.01,"n":434,"o":10.065,"t":"2026-10-16T14:15:00Z","v":23644,"vw":10.041427},{"c":10.155,"h":10.17,"l":10,"n":615,"o":10.015,"t":"2026-10-16T14:30:00Z","v":77260,"vw":10.035642},{"c":10.165,"h":10.175,"l":10.12,"n":389,"o":10.14,"t":"2026-10-16T14:45:00Z","v":23227,"vw":10.14511},{"c":10.07,"h":10.16,"l":10.06,"n":454,"o":10.16,"t":"2026-10-16T15:00:00Z","v":65939,"vw":10.130025},{"c":10.02,"h":10.06,"l":9.99,"n":655,"o":10.06,"t":"2026-10-16T15:15:00Z","v":55192,"vw":10.008878},{"c":10.04,"h":10.11,"l":10.03,"n":643,"o":10.04,"t":"2026-10-16T15:30:00Z","v":45256,"vw":10.073133},{"c":10.06,"h":10.1,"l":10.04,"n":563,"o":10.04,"t":"2026-10-16T15:45:00Z","v":27258,"vw":10.075769},{"c":10.08,"h":10.08,"l":10.025,"n":648,"o":10.06,"t":"2026-10-16T16:00:00Z","v":33077,"vw":10.054475},{"c":10.065,"h":10.12,"l":10.065,"n":551,"o":10.07,"t":"2026-10-16T16:15:00Z","v":31210,"vw":10.090055},{"c":10.075,"h":10.09,"l":10.055,"n":554,"o":10.07,"t":"2026-10-16T16:30:00Z","v":25706,"vw":10.07172},{"c":10.105,"h":10.11,"l":10.06,"n":679,"o":10.08,"t":"2026-10-16T16:45:00Z","v":30105,"vw":10.081119},{"c":10.055,"h":10.125,"l":10.0531,"n":548,"o":10.115,"t":"2026-10-16T17:00:00Z","v":36809,"vw":10.095379},{"c":9.975,"h":10.065,"l":9.955,"n":826,"o":10.055,"t":"2026-10-16T17:15:00Z","v":53991,"vw":10.00355},{"c":10,"h":10.06,"l":9.97,"n":666,"o":9.975,"t":"2026-10-16T17:30:00Z","v":36777,"vw":10.019972},{"c":10.03,"h":10.04,"l":9.95,"n":1111,"o":9.99,"t":"2026-10-16T17:45:00Z","v":70722,"vw":9.995943},{"c":10.05,"h":10.06,"l":9.98,"n":843,"o":10.02,"t":"2026-10-16T18:00:00Z","v":69500,"vw":10.019694},{"c":10.05,"h":10.075,"l":10.03,"n":525,"o":10.05,"t":"2026-10-16T18:15:00Z","v":27101,"vw":10.051481},{"c":10.12,"h":10.125,"l":10.05,"n":670,"o":10.05,"t":"2026-10-16T18:30:00Z","v":29781,"vw":10.096767},{"c":10.075,"h":10.12,"l":10.075,"n":495,"o":10.12,"t":"2026-10-16T18:45:00Z","v":19885,"vw":10.095237},{"c":10.13,"h":10.145,"l":10.035,"n":1157,"o":10.08,"t":"2026-10-16T19:00:00Z","v":72707,"vw":10.090976},{"c":10.065,"h":10.15,"l":10.065,"n":1073,"o":10.135,"t":"2026-10-16T19:15:00Z","v":54213,"vw":10.098375},{"c":9.925,"h":10.085,"l":9.92,"n":1158,"o":10.07,"t":"2026-10-16T19:30:00Z","v":92620,"vw":10.00294},{"c":9.97,"h":9.99,"l":9.91,"n":3005,"o":9.93,"t":"2026-10-16T19:45:00Z","v":211758,"vw":9.945907},{"c":10.1,"h":10.1,"l":9.96,"n":21,"o":9.96,"t":"2026-10-16T20:00:00Z","v":300226,"vw":9.960047},{"c":9.8,"h":10.05,"l":9.8,"n":20,"o":10.03,"t":"2026-10-16T20:15:00Z","v":7268,"vw":9.885206},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T20:30:00Z","v":394,"vw":9.96},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-16T22:30:00Z","v":100,"vw":10.11},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T22:45:00Z","v":100,"vw":9.96},{"c":9.96,"h":10.25,"l":9.96,"n":40,"o":10.14,"t":"2026-10-19T08:00:00Z","v":7791,"vw":10.142106},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-19T08:15:00Z","v":103,"vw":10.05},{"c":10.15,"h":10.15,"l":10.05,"n":38,"o":10.05,"t":"2026-10-19T08:30:00Z","v":9174,"vw":10.071083},{"c":9.99,"h":10.01,"l":9.99,"n":4,"o":10.01,"t":"2026-10-19T09:15:00Z","v":302,"vw":10.003333},{"c":9.96,"h":10,"l":9.96,"n":4,"o":10,"t":"2026-10-19T10:30:00Z","v":430,"vw":9.987879},{"c":10.06,"h":10.1,"l":9.75,"n":50,"o":9.98,"t":"2026-10-19T11:15:00Z","v":10353,"vw":10.015888},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T12:00:00Z","v":250,"vw":10.04},{"c":10.05,"h":10.05,"l":10.04,"n":2,"o":10.04,"t":"2026-10-19T13:15:00Z","v":764,"vw":10.046545},{"c":10.02,"h":10.2299,"l":10.01,"n":303,"o":10.035,"t":"2026-10-19T13:30:00Z","v":34946,"vw":10.086727},{"c":10,"h":10.04,"l":9.96,"n":175,"o":10.03,"t":"2026-10-19T13:45:00Z","v":12619,"vw":10.000455},{"c":10.145,"h":10.145,"l":9.985,"n":278,"o":9.985,"t":"2026-10-19T14:00:00Z","v":21320,"vw":10.069445},{"c":10.18,"h":10.21,"l":10.15,"n":317,"o":10.16,"t":"2026-10-19T14:15:00Z","v":13789,"vw":10.181613},{"c":10.15,"h":10.23,"l":10.12,"n":741,"o":10.17,"t":"2026-10-19T14:30:00Z","v":42413,"vw":10.192828},{"c":10.21,"h":10.22,"l":10.16,"n":432,"o":10.16,"t":"2026-10-19T14:45:00Z","v":26561,"vw":10.180939},{"c":10.08,"h":10.2,"l":10.05,"n":774,"o":10.2,"t":"2026-10-19T15:00:00Z","v":94762,"vw":10.107914},{"c":10.105,"h":10.13,"l":10.05,"n":855,"o":10.08,"t":"2026-10-19T15:15:00Z","v":62825,"vw":10.086156},{"c":10.19,"h":10.195,"l":10.105,"n":380,"o":10.105,"t":"2026-10-19T15:30:00Z","v":20980,"vw":10.14888},{"c":10.17,"h":10.19,"l":10.17,"n":260,"o":10.18,"t":"2026-10-19T15:45:00Z","v":14743,"vw":10.175789},{"c":10.16,"h":10.17,"l":10.12,"n":262,"o":10.17,"t":"2026-10-19T16:00:00Z","v":15199,"vw":10.141175},{"c":10.21,"h":10.23,"l":10.175,"n":216,"o":10.18,"t":"2026-10-19T16:15:00Z","v":10860,"vw":10.189242},{"c":10.18,"h":10.24,"l":10.18,"n":548,"o":10.22,"t":"2026-10-19T16:30:00Z","v":31251,"vw":10.227877},{"c":10.155,"h":10.165,"l":10.135,"n":457,"o":10.165,"t":"2026-10-19T16:45:00Z","v":41954,"vw":10.139545},{"c":10.17,"h":10.19,"l":10.135,"n":338,"o":10.15,"t":"2026-10-19T17:00:00Z","v":13797,"vw":10.168567},{"c":10.2,"h":10.2,"l":10.17,"n":365,"o":10.17,"t":"2026-10-19T17:15:00Z","v":15167,"vw":10.177265},{"c":10.145,"h":10.21,"l":10.145,"n":386,"o":10.21,"t":"2026-10-19T17:30:00Z","v":17555,"vw":10.179237},{"c":10.12,"h":10.145,"l":10.11,"n":411,"o":10.145,"t":"2026-10-19T17:45:00Z","v":20706,"vw":10.124482},{"c":10.11,"h":10.12,"l":10.06,"n":454,"o":10.115,"t":"2026-10-19T18:00:00Z","v":34594,"vw":10.085058},{"c":10.19,"h":10.215,"l":10.105,"n":642,"o":10.11,"t":"2026-10-19T18:15:00Z","v":37999,"vw":10.178144},{"c":10.15,"h":10.2,"l":10.13,"n":448,"o":10.195,"t":"2026-10-19T18:30:00Z","v":23572,"vw":10.168516},{"c":10.135,"h":10.18,"l":10.13,"n":488,"o":10.16,"t":"2026-10-19T18:45:00Z","v":38397,"vw":10.161512},{"c":10.155,"h":10.165,"l":10.135,"n":738,"o":10.14,"t":"2026-10-19T19:00:00Z","v":107635,"vw":10.147361},{"c":10.19,"h":10.21,"l":10.13,"n":739,"o":10.155,"t":"2026-10-19T19:15:00Z","v":60257,"vw":10.176799},{"c":10.25,"h":10.295,"l":10.19,"n":1166,"o":10.19,"t":"2026-10-19T19:30:00Z","v":86556,"vw":10.256473},{"c":10.22,"h":10.265,"l":10.19,"n":2413,"o":10.24,"t":"2026-10-19T19:45:00Z","v":138551,"vw":10.21645},{"c":10.21,"h":10.21,"l":10.21,"n":17,"o":10.21,"t":"2026-10-19T20:00:00Z","v":225340,"vw":10.21},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-19T20:30:00Z","v":200,"vw":10.28},{"c":10.05,"h":10.1,"l":10.05,"n":27,"o":10.1,"t":"2026-10-20T11:00:00Z","v":1612,"vw":10.058354},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-10-20T12:00:00Z","v":104,"vw":10.13},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-20T12:15:00Z","v":100,"vw":10.09},{"c":10.35,"h":10.35,"l":10.135,"n":477,"o":10.19,"t":"2026-10-20T13:30:00Z","v":58669,"vw":10.290401},{"c":10.5,"h":10.5,"l":10.35,"n":239,"o":10.36,"t":"2026-10-20T13:45:00Z","v":26459,"vw":10.417318},{"c":10.58,"h":10.6,"l":10.445,"n":376,"o":10.48,"t":"2026-10-20T14:00:00Z","v":32083,"vw":10.527989},{"c":10.63,"h":10.67,"l":10.54,"n":712,"o":10.59,"t":"2026-10-20T14:15:00Z","v":44857,"vw":10.611601},{"c":10.79,"h":10.79,"l":10.61,"n":434,"o":10.63,"t":"2026-10-20T14:30:00Z","v":40944,"vw":10.659066},{"c":10.78,"h":10.83,"l":10.725,"n":740,"o":10.81,"t":"2026-10-20T14:45:00Z","v":113554,"vw":10.78289},{"c":10.69,"h":10.81,"l":10.66,"n":550,"o":10.785,"t":"2026-10-20T15:00:00Z","v":38737,"vw":10.771423},{"c":10.75,"h":10.775,"l":10.66,"n":646,"o":10.675,"t":"2026-10-20T15:15:00Z","v":48148,"vw":10.714771},{"c":10.77,"h":10.8,"l":10.73,"n":295,"o":10.76,"t":"2026-10-20T15:30:00Z","v":16658,"vw":10.759544},{"c":10.57,"h":10.75,"l":10.57,"n":1155,"o":10.75,"t":"2026-10-20T15:45:00Z","v":98767,"vw":10.652279},{"c":10.535,"h":10.6,"l":10.535,"n":270,"o":10.57,"t":"2026-10-20T16:00:00Z","v":16207,"vw":10.575375},{"c":10.59,"h":10.59,"l":10.535,"n":338,"o":10.535,"t":"2026-10-20T16:15:00Z","v":24036,"vw":10.568176},{"c":10.75,"h":10.76,"l":10.585,"n":389,"o":10.59,"t":"2026-10-20T16:30:00Z","v":60906,"vw":10.667665},{"c":10.75,"h":10.81,"l":10.7301,"n":394,"o":10.75,"t":"2026-10-20T16:45:00Z","v":22953,"vw":10.76695},{"c":10.73,"h":10.81,"l":10.67,"n":525,"o":10.76,"t":"2026-10-20T17:00:00Z","v":115292,"vw":10.711408},{"c":10.75,"h":10.76,"l":10.73,"n":189,"o":10.735,"t":"2026-10-20T17:15:00Z","v":9492,"vw":10.742269},{"c":10.77,"h":10.78,"l":10.75,"n":259,"o":10.76,"t":"2026-10-20T17:30:00Z","v":17259,"vw":10.770497},{"c":10.77,"h":10.78,"l":10.76,"n":233,"o":10.77,"t":"2026-10-20T17:45:00Z","v":16543,"vw":10.767105},{"c":10.775,"h":10.795,"l":10.74,"n":357,"o":10.78,"t":"2026-10-20T18:00:00Z","v":18258,"vw":10.770233},{"c":10.755,"h":10.79,"l":10.75,"n":388,"o":10.78,"t":"2026-10-20T18:15:00Z","v":22169,"vw":10.771423},{"c":10.74,"h":10.7655,"l":10.72,"n":351,"o":10.76,"t":"2026-10-20T18:30:00Z","v":19834,"vw":10.74137},{"c":10.82,"h":10.82,"l":10.74,"n":382,"o":10.74,"t":"2026-10-20T18:45:00Z","v":19162,"vw":10.786363},{"c":10.82,"h":10.875,"l":10.8118,"n":523,"o":10.82,"t":"2026-10-20T19:00:00Z","v":25312,"vw":10.841475},{"c":10.78,"h":10.82,"l":10.76,"n":491,"o":10.815,"t":"2026-10-20T19:15:00Z","v":41753,"vw":10.78816},{"c":10.79,"h":10.84,"l":10.775,"n":728,"o":10.79,"t":"2026-10-20T19:30:00Z","v":43342,"vw":10.808323},{"c":10.74,"h":10.805,"l":10.71,"n":1819,"o":10.795,"t":"2026-10-20T19:45:00Z","v":130792,"vw":10.748561},{"c":10.74,"h":10.74,"l":10.74,"n":19,"o":10.74,"t":"2026-10-20T20:00:00Z","v":192674,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-20T21:00:00Z","v":12322,"vw":10.74},{"c":10.7081,"h":10.7081,"l":10.7081,"n":1,"o":10.7081,"t":"2026-10-20T21:15:00Z","v":300,"vw":10.7081},{"c":10.7115,"h":10.7115,"l":10.7115,"n":1,"o":10.7115,"t":"2026-10-20T21:30:00Z","v":141,"vw":10.7115},{"c":10.81,"h":10.81,"l":10.7465,"n":2,"o":10.7465,"t":"2026-10-20T22:00:00Z","v":700,"vw":10.800929},{"c":10.7084,"h":10.7084,"l":10.7084,"n":1,"o":10.7084,"t":"2026-10-20T22:30:00Z","v":200,"vw":10.7084},{"c":10.74,"h":11.04,"l":10.55,"n":160,"o":10.55,"t":"2026-10-21T08:00:00Z","v":15552,"vw":10.77655},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-21T08:15:00Z","v":530,"vw":10.81},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-21T11:45:00Z","v":187,"vw":10.72},{"c":10.7881,"h":10.7881,"l":10.7881,"n":1,"o":10.7881,"t":"2026-10-21T12:15:00Z","v":1000,"vw":10.7881},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-21T12:30:00Z","v":150,"vw":10.75},{"c":10.65,"h":10.65,"l":10.65,"n":9,"o":10.65,"t":"2026-10-21T12:45:00Z","v":108,"vw":10.65},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-21T13:15:00Z","v":100,"vw":10.58},{"c":10.92,"h":10.98,"l":10.75,"n":456,"o":10.82,"t":"2026-10-21T13:30:00Z","v":70309,"vw":10.844824},{"c":10.8601,"h":11.0244,"l":10.8601,"n":409,"o":10.925,"t":"2026-10-21T13:45:00Z","v":18847,"vw":10.951105},{"c":10.78,"h":10.9,"l":10.74,"n":523,"o":10.88,"t":"2026-10-21T14:00:00Z","v":22943,"vw":10.802782},{"c":10.82,"h":10.85,"l":10.755,"n":532,"o":10.755,"t":"2026-10-21T14:15:00Z","v":26777,"vw":10.817328},{"c":10.9,"h":10.92,"l":10.83,"n":693,"o":10.83,"t":"2026-10-21T14:30:00Z","v":60164,"vw":10.8885},{"c":10.91,"h":10.91,"l":10.86,"n":271,"o":10.9,"t":"2026-10-21T14:45:00Z","v":40853,"vw":10.903934},{"c":10.89,"h":10.92,"l":10.8504,"n":638,"o":10.92,"t":"2026-10-21T15:00:00Z","v":27578,"vw":10.875243},{"c":10.885,"h":10.92,"l":10.875,"n":495,"o":10.89,"t":"2026-10-21T15:15:00Z","v":26339,"vw":10.895033},{"c":10.83,"h":10.8803,"l":10.81,"n":385,"o":10.88,"t":"2026-10-21T15:30:00Z","v":14295,"vw":10.844764},{"c":10.77,"h":10.84,"l":10.76,"n":449,"o":10.83,"t":"2026-10-21T15:45:00Z","v":19924,"vw":10.809298},{"c":10.715,"h":10.79,"l":10.715,"n":325,"o":10.77,"t":"2026-10-21T16:00:00Z","v":14739,"vw":10.753608},{"c":10.745,"h":10.78,"l":10.72,"n":361,"o":10.73,"t":"2026-10-21T16:15:00Z","v":13736,"vw":10.751269},{"c":10.73,"h":10.775,"l":10.72,"n":422,"o":10.745,"t":"2026-10-21T16:30:00Z","v":18119,"vw":10.744238},{"c":10.78,"h":10.78,"l":10.73,"n":391,"o":10.74,"t":"2026-10-21T16:45:00Z","v":17047,"vw":10.754429},{"c":10.745,"h":10.76,"l":10.725,"n":335,"o":10.76,"t":"2026-10-21T17:00:00Z","v":12378,"vw":10.742123},{"c":10.69,"h":10.74,"l":10.685,"n":318,"o":10.74,"t":"2026-10-21T17:15:00Z","v":14070,"vw":10.70103},{"c":10.735,"h":10.75,"l":10.69,"n":362,"o":10.69,"t":"2026-10-21T17:30:00Z","v":12290,"vw":10.717704},{"c":10.71,"h":10.74,"l":10.69,"n":361,"o":10.74,"t":"2026-10-21T17:45:00Z","v":13572,"vw":10.716186},{"c":10.69,"h":10.7,"l":10.69,"n":272,"o":10.7,"t":"2026-10-21T18:00:00Z","v":12178,"vw":10.693121},{"c":10.69,"h":10.73,"l":10.685,"n":354,"o":10.69,"t":"2026-10-21T18:15:00Z","v":11512,"vw":10.702937},{"c":10.66,"h":10.68,"l":10.6528,"n":366,"o":10.68,"t":"2026-10-21T18:30:00Z","v":16564,"vw":10.66727},{"c":10.61,"h":10.66,"l":10.605,"n":775,"o":10.66,"t":"2026-10-21T18:45:00Z","v":29486,"vw":10.636112},{"c":10.61,"h":10.635,"l":10.59,"n":710,"o":10.605,"t":"2026-10-21T19:00:00Z","v":33372,"vw":10.612512},{"c":10.635,"h":10.64,"l":10.595,"n":811,"o":10.61,"t":"2026-10-21T19:15:00Z","v":48303,"vw":10.618754},{"c":10.605,"h":10.655,"l":10.58,"n":939,"o":10.635,"t":"2026-10-21T19:30:00Z","v":76771,"vw":10.61498},{"c":10.56,"h":10.65,"l":10.55,"n":2144,"o":10.61,"t":"2026-10-21T19:45:00Z","v":180839,"vw":10.587171},{"c":10.57,"h":10.57,"l":10.57,"n":26,"o":10.57,"t":"2026-10-21T20:00:00Z","v":248600,"vw":10.57},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-21T20:15:00Z","v":207,"vw":10.53},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.65},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-10-22T08:00:00Z","v":337,"vw":10.66},{"c":10.55,"h":10.59,"l":10.55,"n":16,"o":10.55,"t":"2026-10-22T11:15:00Z","v":660,"vw":10.568182},{"c":10.3,"h":10.41,"l":10.3,"n":6,"o":10.41,"t":"2026-10-22T11:30:00Z","v":1141,"vw":10.341121},{"c":10.46,"h":10.55,"l":10.43,"n":45,"o":10.55,"t":"2026-10-22T12:30:00Z","v":4823,"vw":10.53625},{"c":10.54,"h":10.6,"l":10.4,"n":14,"o":10.4,"t":"2026-10-22T13:15:00Z","v":3679,"vw":10.409338},{"c":10.5656,"h":10.59,"l":10.38,"n":209,"o":10.48,"t":"2026-10-22T13:30:00Z","v":37846,"vw":10.50561},{"c":10.69,"h":10.69,"l":10.525,"n":224,"o":10.57,"t":"2026-10-22T13:45:00Z","v":11347,"vw":10.583962},{"c":10.55,"h":10.75,"l":10.55,"n":345,"o":10.7,"t":"2026-10-22T14:00:00Z","v":15939,"vw":10.675827},{"c":10.46,"h":10.58,"l":10.45,"n":263,"o":10.56,"t":"2026-10-22T14:15:00Z","v":34006,"vw":10.498433},{"c":10.54,"h":10.54,"l":10.38,"n":435,"o":10.46,"t":"2026-10-22T14:30:00Z","v":55112,"vw":10.409788},{"c":10.5,"h":10.53,"l":10.46,"n":212,"o":10.51,"t":"2026-10-22T14:45:00Z","v":8327,"vw":10.492165},{"c":10.465,"h":10.5,"l":10.42,"n":240,"o":10.5,"t":"2026-10-22T15:00:00Z","v":12174,"vw":10.447077},{"c":10.45,"h":10.49,"l":10.43,"n":390,"o":10.47,"t":"2026-10-22T15:15:00Z","v":31848,"vw":10.450985},{"c":10.44,"h":10.48,"l":10.44,"n":289,"o":10.46,"t":"2026-10-22T15:30:00Z","v":10867,"vw":10.457889},{"c":10.405,"h":10.45,"l":10.405,"n":326,"o":10.425,"t":"2026-10-22T15:45:00Z","v":15111,"vw":10.428541},{"c":10.4,"h":10.42,"l":10.36,"n":336,"o":10.415,"t":"2026-10-22T16:00:00Z","v":14477,"vw":10.400016},{"c":10.445,"h":10.45,"l":10.38,"n":338,"o":10.39,"t":"2026-10-22T16:15:00Z","v":26344,"vw":10.398729},{"c":10.28,"h":10.475,"l":10.28,"n":535,"o":10.445,"t":"2026-10-22T16:30:00Z","v":23554,"vw":10.356194},{"c":10.25,"h":10.29,"l":10.21,"n":555,"o":10.28,"t":"2026-10-22T16:45:00Z","v":50304,"vw":10.245597},{"c":10.24,"h":10.27,"l":10.18,"n":638,"o":10.255,"t":"2026-10-22T17:00:00Z","v":44138,"vw":10.21552},{"c":10.28,"h":10.35,"l":10.23,"n":565,"o":10.24,"t":"2026-10-22T17:15:00Z","v":57892,"vw":10.288249},{"c":10.375,"h":10.405,"l":10.29,"n":344,"o":10.29,"t":"2026-10-22T17:30:00Z","v":16972,"vw":10.34805},{"c":10.35,"h":10.39,"l":10.35,"n":379,"o":10.38,"t":"2026-10-22T17:45:00Z","v":10914,"vw":10.375203},{"c":10.36,"h":10.38,"l":10.35,"n":452,"o":10.36,"t":"2026-10-22T18:00:00Z","v":33956,"vw":10.356243},{"c":10.37,"h":10.44,"l":10.36,"n":482,"o":10.36,"t":"2026-10-22T18:15:00Z","v":19429,"vw":10.405246},{"c":10.36,"h":10.4,"l":10.36,"n":320,"o":10.37,"t":"2026-10-22T18:30:00Z","v":8890,"vw":10.382859},{"c":10.36,"h":10.38,"l":10.35,"n":413,"o":10.36,"t":"2026-10-22T18:45:00Z","v":16378,"vw":10.3621},{"c":10.405,"h":10.41,"l":10.345,"n":600,"o":10.36,"t":"2026-10-22T19:00:00Z","v":34381,"vw":10.362607},{"c":10.41,"h":10.425,"l":10.4,"n":405,"o":10.41,"t":"2026-10-22T19:15:00Z","v":16305,"vw":10.411583},{"c":10.4,"h":10.42,"l":10.38,"n":718,"o":10.42,"t":"2026-10-22T19:30:00Z","v":38717,"vw":10.40387},{"c":10.42,"h":10.46,"l":10.38,"n":1976,"o":10.4,"t":"2026-10-22T19:45:00Z","v":105428,"vw":10.432877},{"c":10.42,"h":10.43,"l":10.42,"n":34,"o":10.43,"t":"2026-10-22T20:00:00Z","v":210874,"vw":10.429991}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13521527526948834,"strike":16.295694494610235,"iv":1.0857970115432707,"gamma":0.054386949419322136,"theta":-0.009707716090063384,"vega":0.0050948878364260606,"rho":0.0007032623385053976,"breakevenPct":57.68627418310672},{"delta":0.15,"premium":0.19189863341461083,"strike":15.04231695052318,"iv":1.001787119165483,"gamma":0.08295996999846432,"theta":-0.01097430120690316,"vega":0.006555859996722382,"rho":0.001064110511471135,"breakevenPct":46.201685066581476},{"delta":0.2,"premium":0.24385076713256135,"strike":13.854839608398597,"iv":0.8883651366652945,"gamma":0.11326443135737754,"theta":-0.011530780048861333,"vega":0.007861144931647293,"rho":0.0014283889927159447,"breakevenPct":35.304130283408426},{"delta":0.25,"premium":0.29580290085051186,"strike":12.667362266274015,"iv":0.774943154165106,"gamma":0.14356889271629075,"theta":-0.012087258890819507,"vega":0.009166429866572201,"rho":0.0017926674739607538,"breakevenPct":24.406575500235377},{"delta":0.3,"premium":0.6827221703325883,"strike":14.649793854315469,"iv":1.5064095755440627,"gamma":0.10468328873209157,"theta":-0.02722156234313878,"vega":0.010207562159654803,"rho":0.0019100470631655052,"breakevenPct":47.14506741504853},{"delta":0.35,"premium":1,"strike":14.987142107369795,"iv":1.9032114944685408,"gamma":0.06720947885135657,"theta":-0.03592087989581299,"vega":0.010845062878588314,"rho":0.0020820635462263522,"breakevenPct":53.42746744116887},{"delta":0.4,"premium":0.9664635805799853,"strike":12.731708644639882,"iv":1.4598444240101556,"gamma":0.09454633322780438,"theta":-0.02887841001585003,"vega":0.011317566840344226,"rho":0.002514937691029319,"breakevenPct":31.460386038578378},{"delta":0.45,"premium":0.7866765535201968,"strike":11.293412428161574,"iv":0.9392925768256408,"gamma":0.15073708636085725,"theta":-0.01917873392295133,"vega":0.01163520235500849,"rho":0.0030575738278860423,"breakevenPct":15.9317560622051},{"delta":0.5,"premium":0.8821631878557875,"strike":10.748260594560405,"iv":0.8510490196078431,"gamma":0.15749247311827957,"theta":-0.017401391524351675,"vega":0.011574130297280202,"rho":0.0033945647179385325,"breakevenPct":11.616351078850215},{"delta":0.55,"premium":1.0481973434535106,"strike":10.432005060088551,"iv":0.8735980392156862,"gamma":0.1515784946236559,"theta":-0.017654395951929157,"vega":0.011416002530044276,"rho":0.0036788525547899378,"breakevenPct":10.174687174108081},{"delta":0.6,"premium":1.2142314990512335,"strike":10.115749525616698,"iv":0.8961470588235294,"gamma":0.14566451612903225,"theta":-0.017907400379506642,"vega":0.011257874762808349,"rho":0.003963140391641343,"breakevenPct":8.733023269365951},{"delta":0.65,"premium":1.5016247833622187,"strike":9.72530329289428,"iv":0.971398526863085,"gamma":0.13083648180242632,"theta":-0.018466984402079722,"vega":0.010760485268630849,"rho":0.004153295663663808,"breakevenPct":7.744031442000953},{"delta":0.7,"premium":1.8590771230502596,"strike":9.292027729636049,"iv":1.0770744367417677,"gamma":0.11086247833622186,"theta":-0.019203552859618715,"vega":0.010067244367417677,"rho":0.004289109423497959,"breakevenPct":7.016361350156512},{"delta":0.75,"premium":2.1872964867180804,"strike":8.860325621251071,"iv":1.1371819194515853,"gamma":0.09414558697514996,"theta":-0.018806083976006856,"vega":0.009208911739502999,"rho":0.00444717046577624,"breakevenPct":6.023244798168441},{"delta":0.8,"premium":2.4550771208226223,"strike":8.431876606683804,"iv":1.1030773778920309,"gamma":0.08416272493573265,"theta":-0.016064010282776348,"vega":0.008009254498714652,"rho":0.004651227423291772,"breakevenPct":4.481321761098142},{"delta":0.85,"premium":2.7228577549271633,"strike":8.00342759211654,"iv":1.0689728363324764,"gamma":0.07417986289631535,"theta":-0.013321936589545847,"vega":0.006809597257926308,"rho":0.004855284380807304,"breakevenPct":2.9393987240278476},{"delta":0.9,"premium":6.305030902673949,"strike":4.868711371657564,"iv":3.342358180648663,"gamma":0.017932943135571876,"theta":-0.02999145893660627,"vega":0.005137579315675701,"rho":0.0024366307649651715,"breakevenPct":7.233611078037545}],"put":[{"delta":0.1,"premium":1,"strike":4.640959480471184,"iv":4.060028032848006,"gamma":0.014998523597608643,"theta":-0.03540447526139196,"vega":0.00513237156151068,"rho":-0.0016263784183327586,"breakevenPct":65.05797043693681},{"delta":0.15,"premium":0.575,"strike":6.891765626843977,"iv":1.9372378403029102,"gamma":0.04132661258595515,"theta":-0.022539196368232726,"vega":0.006831812832784732,"rho":-0.0017107192536068444,"breakevenPct":39.37844887865665},{"delta":0.2,"premium":0.8582240980909117,"strike":7.666409642566851,"iv":1.9367320338450091,"gamma":0.04885648638940713,"theta":-0.026992779203694334,"vega":0.008152520308513019,"rho":-0.002352023098080852,"breakevenPct":34.66232682844588},{"delta":0.25,"premium":0.8673316403096542,"strike":8.530673438761383,"iv":1.5857914980157228,"gamma":0.07242788233694866,"theta":-0.024740782236921794,"vega":0.009290788314009082,"rho":-0.002780516056792598,"breakevenPct":26.455452989906632},{"delta":0.3,"premium":0.6867642309022597,"strike":9.281047862656623,"iv":1.0801933127954007,"gamma":0.12162523155720636,"theta":-0.018162659451393302,"vega":0.01012355206471512,"rho":-0.0030662509790915066,"breakevenPct":17.52127032865294},{"delta":0.35,"premium":0.5669400245584337,"strike":9.813599890851405,"iv":0.7534410413716974,"gamma":0.18041804290888253,"theta":-0.013355390767710085,"vega":0.010809093843499464,"rho":-0.003403218828171286,"breakevenPct":11.260461935768028},{"delta":0.4,"premium":0.6793918159330329,"strike":10.192989769916291,"iv":0.6813626835148487,"gamma":0.1926212488078746,"theta":-0.012604387668034874,"vega":0.01117467051496535,"rho":-0.003908792804091916,"breakevenPct":8.698676065419788},{"delta":0.45,"premium":0.9169224208141834,"strike":10.489903026017728,"iv":0.7464242421922406,"gamma":0.17973631547164406,"theta":-0.01403765195499776,"vega":0.011367948471195904,"rho":-0.004505159864542759,"breakevenPct":8.128784978852725},{"delta":0.5,"premium":1.154453025695334,"strike":10.786816282119167,"iv":0.8114858008696325,"gamma":0.16685138213541353,"theta":-0.015470916241960647,"vega":0.011561226427426461,"rho":-0.005101526924993603,"breakevenPct":7.5588938922856626},{"delta":0.55,"premium":1.6272469008264465,"strike":11.291322314049587,"iv":0.9416347107438017,"gamma":0.14769504132231404,"theta":-0.017912913223140498,"vega":0.011612603305785124,"rho":-0.005883980538614834,"breakevenPct":7.254554575593656},{"delta":0.6,"premium":2.699044421487602,"strike":12.324380165289256,"iv":1.2375024793388425,"gamma":0.11257107438016534,"theta":-0.022923243801652886,"vega":0.011302685950413224,"rho":-0.007140228993286905,"breakevenPct":7.626336431845941},{"delta":0.65,"premium":2.791624040920716,"strike":12.557544757033247,"iv":1.180304859335038,"gamma":0.11291739130434786,"theta":-0.021156010230179025,"vega":0.010878772378516624,"rho":-0.007628147356210464,"breakevenPct":6.2771524365400015},{"delta":0.7,"premium":3.250540761546847,"strike":13.217928707127301,"iv":1.0878056711171555,"gamma":0.11896242384721084,"theta":-0.017361207244054645,"vega":0.010120471816306629,"rho":-0.008409880278448576,"breakevenPct":4.343685742989885},{"delta":0.75,"premium":5.423485374218563,"strike":15.377376769409752,"iv":1.4839150170695592,"gamma":0.07758374272524418,"theta":-0.021902354839896214,"vega":0.00927024454025455,"rho":-0.010541428746342696,"breakevenPct":4.473211178587443},{"delta":0.8,"premium":6.242869914140397,"strike":16.29672294483138,"iv":1.496799984413436,"gamma":0.06186321452110986,"theta":-0.019427452091270322,"vega":0.008043222195949055,"rho":-0.011602670145572647,"breakevenPct":3.5138864616988217},{"delta":0.85,"premium":6.513878394595817,"strike":16.71365906860895,"iv":1.3544269186167024,"gamma":0.05653773052190866,"theta":-0.014110094014377695,"vega":0.006663546564275678,"rho":-0.012230291504917185,"breakevenPct":2.113429232119644},{"delta":0.9,"premium":7.266386886922664,"strike":17.59619672307649,"iv":1.2628437907928274,"gamma":0.04727599762220945,"theta":-0.009153101760860278,"vega":0.005133399060274055,"rho":-0.01323924200453342,"breakevenPct":0.865548597372125}]},"raw":{"call":[{"delta":0.1,"premium":0.13521527526948834,"strike":16.295694494610235,"iv":1.0857970115432707,"gamma":0.054386949419322136,"theta":-0.009707716090063384,"vega":0.0050948878364260606,"rho":0.0007032623385053976,"breakevenPct":57.68627418310672},{"delta":0.15,"premium":0.19189863341461083,"strike":15.04231695052318,"iv":1.001787119165483,"gamma":0.08295996999846432,"theta":-0.01097430120690316,"vega":0.006555859996722382,"rho":0.001064110511471135,"breakevenPct":46.201685066581476},{"delta":0.2,"premium":0.24385076713256135,"strike":13.854839608398597,"iv":0.8883651366652945,"gamma":0.11326443135737754,"theta":-0.011530780048861333,"vega":0.007861144931647293,"rho":0.0014283889927159447,"breakevenPct":35.304130283408426},{"delta":0.25,"premium":0.29580290085051186,"strike":12.667362266274015,"iv":0.774943154165106,"gamma":0.14356889271629075,"theta":-0.012087258890819507,"vega":0.009166429866572201,"rho":0.0017926674739607538,"breakevenPct":24.406575500235377},{"delta":0.3,"premium":0.6827221703325883,"strike":14.649793854315469,"iv":1.5064095755440627,"gamma":0.10468328873209157,"theta":-0.02722156234313878,"vega":0.010207562159654803,"rho":0.0019100470631655052,"breakevenPct":47.14506741504853},{"delta":0.35,"premium":1,"strike":14.987142107369795,"iv":1.9032114944685408,"gamma":0.06720947885135657,"theta":-0.03592087989581299,"vega":0.010845062878588314,"rho":0.0020820635462263522,"breakevenPct":53.42746744116887},{"delta":0.4,"premium":0.9664635805799853,"strike":12.731708644639882,"iv":1.4598444240101556,"gamma":0.09454633322780438,"theta":-0.02887841001585003,"vega":0.011317566840344226,"rho":0.002514937691029319,"breakevenPct":31.460386038578378},{"delta":0.45,"premium":0.7866765535201968,"strike":11.293412428161574,"iv":0.9392925768256408,"gamma":0.15073708636085725,"theta":-0.01917873392295133,"vega":0.01163520235500849,"rho":0.0030575738278860423,"breakevenPct":15.9317560622051},{"delta":0.5,"premium":0.8821631878557875,"strike":10.748260594560405,"iv":0.8510490196078431,"gamma":0.15749247311827957,"theta":-0.017401391524351675,"vega":0.011574130297280202,"rho":0.0033945647179385325,"breakevenPct":11.616351078850215},{"delta":0.55,"premium":1.0481973434535106,"strike":10.432005060088551,"iv":0.8735980392156862,"gamma":0.1515784946236559,"theta":-0.017654395951929157,"vega":0.011416002530044276,"rho":0.0036788525547899378,"breakevenPct":10.174687174108081},{"delta":0.6,"premium":1.2142314990512335,"strike":10.115749525616698,"iv":0.8961470588235294,"gamma":0.14566451612903225,"theta":-0.017907400379506642,"vega":0.011257874762808349,"rho":0.003963140391641343,"breakevenPct":8.733023269365951},{"delta":0.65,"premium":1.5016247833622187,"strike":9.72530329289428,"iv":0.971398526863085,"gamma":0.13083648180242632,"theta":-0.018466984402079722,"vega":0.010760485268630849,"rho":0.004153295663663808,"breakevenPct":7.744031442000953},{"delta":0.7,"premium":1.8590771230502596,"strike":9.292027729636049,"iv":1.0770744367417677,"gamma":0.11086247833622186,"theta":-0.019203552859618715,"vega":0.010067244367417677,"rho":0.004289109423497959,"breakevenPct":7.016361350156512},{"delta":0.75,"premium":2.1872964867180804,"strike":8.860325621251071,"iv":1.1371819194515853,"gamma":0.09414558697514996,"theta":-0.018806083976006856,"vega":0.009208911739502999,"rho":0.00444717046577624,"breakevenPct":6.023244798168441},{"delta":0.8,"premium":2.4550771208226223,"strike":8.431876606683804,"iv":1.1030773778920309,"gamma":0.08416272493573265,"theta":-0.016064010282776348,"vega":0.008009254498714652,"rho":0.004651227423291772,"breakevenPct":4.481321761098142},{"delta":0.85,"premium":2.7228577549271633,"strike":8.00342759211654,"iv":1.0689728363324764,"gamma":0.07417986289631535,"theta":-0.013321936589545847,"vega":0.006809597257926308,"rho":0.004855284380807304,"breakevenPct":2.9393987240278476},{"delta":0.9,"premium":6.305030902673949,"strike":4.868711371657564,"iv":3.342358180648663,"gamma":0.017932943135571876,"theta":-0.02999145893660627,"vega":0.005137579315675701,"rho":0.0024366307649651715,"breakevenPct":7.233611078037545}],"put":[{"delta":0.1,"premium":1,"strike":4.640959480471184,"iv":4.060028032848006,"gamma":0.014998523597608643,"theta":-0.03540447526139196,"vega":0.00513237156151068,"rho":-0.0016263784183327586,"breakevenPct":65.05797043693681},{"delta":0.15,"premium":0.575,"strike":6.891765626843977,"iv":1.9372378403029102,"gamma":0.04132661258595515,"theta":-0.022539196368232726,"vega":0.006831812832784732,"rho":-0.0017107192536068444,"breakevenPct":39.37844887865665},{"delta":0.2,"premium":0.8582240980909117,"strike":7.666409642566851,"iv":1.9367320338450091,"gamma":0.04885648638940713,"theta":-0.026992779203694334,"vega":0.008152520308513019,"rho":-0.002352023098080852,"breakevenPct":34.66232682844588},{"delta":0.25,"premium":0.8673316403096542,"strike":8.530673438761383,"iv":1.5857914980157228,"gamma":0.07242788233694866,"theta":-0.024740782236921794,"vega":0.009290788314009082,"rho":-0.002780516056792598,"breakevenPct":26.455452989906632},{"delta":0.3,"premium":0.6867642309022597,"strike":9.281047862656623,"iv":1.0801933127954007,"gamma":0.12162523155720636,"theta":-0.018162659451393302,"vega":0.01012355206471512,"rho":-0.0030662509790915066,"breakevenPct":17.52127032865294},{"delta":0.35,"premium":0.5669400245584337,"strike":9.813599890851405,"iv":0.7534410413716974,"gamma":0.18041804290888253,"theta":-0.013355390767710085,"vega":0.010809093843499464,"rho":-0.003403218828171286,"breakevenPct":11.260461935768028},{"delta":0.4,"premium":0.6793918159330329,"strike":10.192989769916291,"iv":0.6813626835148487,"gamma":0.1926212488078746,"theta":-0.012604387668034874,"vega":0.01117467051496535,"rho":-0.003908792804091916,"breakevenPct":8.698676065419788},{"delta":0.45,"premium":0.9169224208141834,"strike":10.489903026017728,"iv":0.7464242421922406,"gamma":0.17973631547164406,"theta":-0.01403765195499776,"vega":0.011367948471195904,"rho":-0.004505159864542759,"breakevenPct":8.128784978852725},{"delta":0.5,"premium":1.154453025695334,"strike":10.786816282119167,"iv":0.8114858008696325,"gamma":0.16685138213541353,"theta":-0.015470916241960647,"vega":0.011561226427426461,"rho":-0.005101526924993603,"breakevenPct":7.5588938922856626},{"delta":0.55,"premium":1.6272469008264465,"strike":11.291322314049587,"iv":0.9416347107438017,"gamma":0.14769504132231404,"theta":-0.017912913223140498,"vega":0.011612603305785124,"rho":-0.005883980538614834,"breakevenPct":7.254554575593656},{"delta":0.6,"premium":2.699044421487602,"strike":12.324380165289256,"iv":1.2375024793388425,"gamma":0.11257107438016534,"theta":-0.022923243801652886,"vega":0.011302685950413224,"rho":-0.007140228993286905,"breakevenPct":7.626336431845941},{"delta":0.65,"premium":2.791624040920716,"strike":12.557544757033247,"iv":1.180304859335038,"gamma":0.11291739130434786,"theta":-0.021156010230179025,"vega":0.010878772378516624,"rho":-0.007628147356210464,"breakevenPct":6.2771524365400015},{"delta":0.7,"premium":3.250540761546847,"strike":13.217928707127301,"iv":1.0878056711171555,"gamma":0.11896242384721084,"theta":-0.017361207244054645,"vega":0.010120471816306629,"rho":-0.008409880278448576,"breakevenPct":4.343685742989885},{"delta":0.75,"premium":5.423485374218563,"strike":15.377376769409752,"iv":1.4839150170695592,"gamma":0.07758374272524418,"theta":-0.021902354839896214,"vega":0.00927024454025455,"rho":-0.010541428746342696,"breakevenPct":4.473211178587443},{"delta":0.8,"premium":6.242869914140397,"strike":16.29672294483138,"iv":1.496799984413436,"gamma":0.06186321452110986,"theta":-0.019427452091270322,"vega":0.008043222195949055,"rho":-0.011602670145572647,"breakevenPct":3.5138864616988217},{"delta":0.85,"premium":6.513878394595817,"strike":16.71365906860895,"iv":1.3544269186167024,"gamma":0.05653773052190866,"theta":-0.014110094014377695,"vega":0.006663546564275678,"rho":-0.012230291504917185,"breakevenPct":2.113429232119644},{"delta":0.9,"premium":7.266386886922664,"strike":17.59619672307649,"iv":1.2628437907928274,"gamma":0.04727599762220945,"theta":-0.009153101760860278,"vega":0.005133399060274055,"rho":-0.01323924200453342,"breakevenPct":0.865548597372125}]}},"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"}}