{"symbol":"XE","url":"https://intraalpha.com/companies/XE","capturedAt":"2026-10-21T17:49:37.968Z","state":"ready","quote":{"symbol":"XE","last_price":10.94,"prev_close":10.74,"regular_close":10.95,"change":0.2,"change_pct":1.8622,"regular_change":0.21,"regular_change_pct":1.9553,"extended_change":-0.01,"extended_change_pct":-0.0913,"bid":10.93,"ask":10.94,"bid_size":400,"ask_size":500,"volume":2959304,"vwap":10.895694,"open":11.1,"high":11.1603,"low":10.705,"close":10.95,"trade_count":30459,"last_trade_at":"2026-10-21T17:49:34.591820866Z","last_quote_at":"2026-10-21T17:49:36.380242983Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.074372048-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"XE","fetched_at":"2026-10-21T17:49:37.374143+00:00","name":"X-Energy, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"X-Energy, Inc. is a leading innovator in the energy sector, focused on delivering sustainable energy solutions through its proprietary Xe-100 small modular reactor technology. By providing clean and reliable energy, X-Energy addresses the increasing global demand for low-carbon power sources, thereby playing a crucial role in the energy transition. The company positions itself at the forefront of energy security and efficiency initiatives while maintaining a strong commitment to environmental responsibility. With its advanced technology and operational excellence, X-Energy represents a compelling investment opportunity in a rapidly evolving energy market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4364372000,"ebitda":-275424992,"pe_ratio":null,"peg_ratio":null,"book_value":6.32,"dividend_per_share":null,"dividend_yield":null,"eps":-0.75,"revenue_ttm":150275000,"gross_profit_ttm":-98256000,"profit_margin":-2.987,"operating_margin_ttm":-2.196,"return_on_assets_ttm":-0.119,"return_on_equity_ttm":-0.602,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.962,"analyst_target_price":33.38,"analyst_number":2,"beta":null,"fifty_two_week_high":37.1,"fifty_two_week_low":10.04,"fifty_day_ma":16.21,"two_hundred_day_ma":19.95,"shares_outstanding":287459000,"forward_pe":null,"price_to_sales":29.04,"price_to_book":2.599,"ev_to_revenue":20.69,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:37.374143+00:00"},"optionObservedAt":"2026-10-21T17:44:21.926Z","bars":[{"c":12.7,"h":12.78,"l":12.66,"n":122,"o":12.72,"t":"2026-10-14T08:00:00Z","v":10470,"vw":12.704817},{"c":12.83,"h":12.83,"l":12.75,"n":31,"o":12.75,"t":"2026-10-14T08:15:00Z","v":1211,"vw":12.772816},{"c":12.76,"h":12.76,"l":12.76,"n":7,"o":12.76,"t":"2026-10-14T08:40:00Z","v":10219,"vw":12.76},{"c":12.72,"h":12.72,"l":12.72,"n":14,"o":12.72,"t":"2026-10-14T09:05:00Z","v":1140,"vw":12.72},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-14T09:25:00Z","v":100,"vw":12.75},{"c":12.72,"h":12.72,"l":12.71,"n":15,"o":12.72,"t":"2026-10-14T09:40:00Z","v":898,"vw":12.718179},{"c":12.77,"h":12.77,"l":12.74,"n":5,"o":12.74,"t":"2026-10-14T10:15:00Z","v":1220,"vw":12.745434},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-14T10:45:00Z","v":325,"vw":12.71},{"c":12.67,"h":12.75,"l":12.67,"n":7,"o":12.75,"t":"2026-10-14T11:00:00Z","v":560,"vw":12.717169},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T11:05:00Z","v":200,"vw":12.7},{"c":12.7,"h":12.79,"l":12.7,"n":4,"o":12.79,"t":"2026-10-14T11:15:00Z","v":387,"vw":12.766623},{"c":12.67,"h":12.7,"l":12.67,"n":7,"o":12.6806,"t":"2026-10-14T11:20:00Z","v":1559,"vw":12.692417},{"c":12.62,"h":12.65,"l":12.62,"n":15,"o":12.65,"t":"2026-10-14T11:25:00Z","v":2357,"vw":12.648571},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-14T11:30:00Z","v":1106,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-14T11:45:00Z","v":482,"vw":12.6},{"c":12.66,"h":12.77,"l":12.6,"n":14,"o":12.7256,"t":"2026-10-14T11:50:00Z","v":1411,"vw":12.688864},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-14T11:55:00Z","v":100,"vw":12.66},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-14T12:00:00Z","v":495,"vw":12.65},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-14T12:05:00Z","v":374,"vw":12.7},{"c":12.6,"h":12.7306,"l":12.6,"n":5,"o":12.7306,"t":"2026-10-14T12:10:00Z","v":660,"vw":12.673395},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-14T12:15:00Z","v":1264,"vw":12.6},{"c":12.7,"h":12.7,"l":12.6,"n":10,"o":12.6,"t":"2026-10-14T12:20:00Z","v":1279,"vw":12.675833},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-14T12:25:00Z","v":123,"vw":12.6},{"c":12.5,"h":12.6,"l":12.5,"n":213,"o":12.6,"t":"2026-10-14T12:30:00Z","v":11013,"vw":12.516355},{"c":12.4,"h":12.45,"l":12.4,"n":69,"o":12.42,"t":"2026-10-14T12:35:00Z","v":5010,"vw":12.422407},{"c":12.35,"h":12.42,"l":12.35,"n":95,"o":12.4184,"t":"2026-10-14T12:40:00Z","v":5144,"vw":12.390692},{"c":12.34,"h":12.38,"l":12.33,"n":55,"o":12.34,"t":"2026-10-14T12:45:00Z","v":8369,"vw":12.342495},{"c":12.33,"h":12.3731,"l":12.33,"n":41,"o":12.35,"t":"2026-10-14T12:50:00Z","v":3903,"vw":12.343459},{"c":12.29,"h":12.3178,"l":12.29,"n":63,"o":12.31,"t":"2026-10-14T12:55:00Z","v":11725,"vw":12.300317},{"c":12.23,"h":12.3,"l":12.22,"n":67,"o":12.29,"t":"2026-10-14T13:00:00Z","v":9475,"vw":12.256201},{"c":12.24,"h":12.24,"l":12.218,"n":35,"o":12.218,"t":"2026-10-14T13:05:00Z","v":2338,"vw":12.223001},{"c":12.2499,"h":12.25,"l":12.24,"n":51,"o":12.24,"t":"2026-10-14T13:10:00Z","v":7295,"vw":12.246021},{"c":12.24,"h":12.25,"l":12.23,"n":45,"o":12.2408,"t":"2026-10-14T13:15:00Z","v":4713,"vw":12.238302},{"c":12.23,"h":12.24,"l":12.23,"n":49,"o":12.24,"t":"2026-10-14T13:20:00Z","v":7933,"vw":12.232529},{"c":12.25,"h":12.39,"l":12.25,"n":160,"o":12.32,"t":"2026-10-14T13:25:00Z","v":19461,"vw":12.309438},{"c":12.225,"h":12.4,"l":12.19,"n":1396,"o":12.24,"t":"2026-10-14T13:30:00Z","v":282285,"vw":12.260528},{"c":12.245,"h":12.27,"l":12.15,"n":1035,"o":12.225,"t":"2026-10-14T13:35:00Z","v":173371,"vw":12.193906},{"c":12.26,"h":12.3,"l":12.2,"n":617,"o":12.245,"t":"2026-10-14T13:40:00Z","v":100854,"vw":12.238976},{"c":12.365,"h":12.365,"l":12.2501,"n":474,"o":12.27,"t":"2026-10-14T13:45:00Z","v":31473,"vw":12.317418},{"c":12.23,"h":12.37,"l":12.2205,"n":488,"o":12.37,"t":"2026-10-14T13:50:00Z","v":39234,"vw":12.300187},{"c":12,"h":12.23,"l":12,"n":1471,"o":12.2225,"t":"2026-10-14T13:55:00Z","v":186337,"vw":12.075559},{"c":12.01,"h":12.05,"l":11.95,"n":1148,"o":12.01,"t":"2026-10-14T14:00:00Z","v":136233,"vw":12.002457},{"c":12.07,"h":12.08,"l":11.98,"n":720,"o":12.02,"t":"2026-10-14T14:05:00Z","v":72682,"vw":12.033651},{"c":12.055,"h":12.09,"l":12.025,"n":557,"o":12.07,"t":"2026-10-14T14:10:00Z","v":50169,"vw":12.047991},{"c":12.095,"h":12.105,"l":12.05,"n":533,"o":12.055,"t":"2026-10-14T14:15:00Z","v":67408,"vw":12.081009},{"c":12.065,"h":12.1,"l":12.04,"n":444,"o":12.09,"t":"2026-10-14T14:20:00Z","v":32711,"vw":12.070116},{"c":12.05,"h":12.09,"l":12.025,"n":555,"o":12.06,"t":"2026-10-14T14:25:00Z","v":35376,"vw":12.050492},{"c":12.04,"h":12.06,"l":12.01,"n":411,"o":12.05,"t":"2026-10-14T14:30:00Z","v":37640,"vw":12.035374},{"c":11.935,"h":12.055,"l":11.935,"n":1083,"o":12.04,"t":"2026-10-14T14:35:00Z","v":101900,"vw":12.007804},{"c":12.02,"h":12.075,"l":11.93,"n":756,"o":11.9415,"t":"2026-10-14T14:40:00Z","v":103555,"vw":11.986503},{"c":11.965,"h":12.06,"l":11.965,"n":537,"o":12.02,"t":"2026-10-14T14:45:00Z","v":68404,"vw":12.029926},{"c":11.935,"h":11.975,"l":11.92,"n":490,"o":11.965,"t":"2026-10-14T14:50:00Z","v":56973,"vw":11.954791},{"c":11.95,"h":11.965,"l":11.9301,"n":428,"o":11.935,"t":"2026-10-14T14:55:00Z","v":41269,"vw":11.95003},{"c":11.9375,"h":11.95,"l":11.9,"n":456,"o":11.945,"t":"2026-10-14T15:00:00Z","v":82863,"vw":11.912865},{"c":11.885,"h":11.94,"l":11.8713,"n":620,"o":11.935,"t":"2026-10-14T15:05:00Z","v":62028,"vw":11.896712},{"c":11.87,"h":11.895,"l":11.87,"n":557,"o":11.89,"t":"2026-10-14T15:10:00Z","v":48302,"vw":11.883434},{"c":11.895,"h":11.915,"l":11.87,"n":463,"o":11.875,"t":"2026-10-14T15:15:00Z","v":38143,"vw":11.898261},{"c":11.8645,"h":11.9,"l":11.85,"n":451,"o":11.8999,"t":"2026-10-14T15:20:00Z","v":79104,"vw":11.875871},{"c":11.85,"h":11.8798,"l":11.84,"n":434,"o":11.8603,"t":"2026-10-14T15:25:00Z","v":45987,"vw":11.858303},{"c":11.835,"h":11.8771,"l":11.8303,"n":421,"o":11.85,"t":"2026-10-14T15:30:00Z","v":43538,"vw":11.84957},{"c":11.8499,"h":11.85,"l":11.81,"n":547,"o":11.8399,"t":"2026-10-14T15:35:00Z","v":52694,"vw":11.833045},{"c":11.84,"h":11.86,"l":11.8,"n":668,"o":11.8415,"t":"2026-10-14T15:40:00Z","v":101255,"vw":11.835164},{"c":11.89,"h":11.9,"l":11.845,"n":475,"o":11.85,"t":"2026-10-14T15:45:00Z","v":56374,"vw":11.878579},{"c":11.905,"h":11.92,"l":11.86,"n":401,"o":11.8881,"t":"2026-10-14T15:50:00Z","v":43662,"vw":11.885866},{"c":11.87,"h":11.905,"l":11.86,"n":373,"o":11.905,"t":"2026-10-14T15:55:00Z","v":35547,"vw":11.878689},{"c":11.84,"h":11.88,"l":11.82,"n":420,"o":11.875,"t":"2026-10-14T16:00:00Z","v":52096,"vw":11.846967},{"c":11.83,"h":11.87,"l":11.82,"n":422,"o":11.84,"t":"2026-10-14T16:05:00Z","v":37849,"vw":11.840718},{"c":11.765,"h":11.84,"l":11.755,"n":653,"o":11.83,"t":"2026-10-14T16:10:00Z","v":52780,"vw":11.789901},{"c":11.8093,"h":11.8093,"l":11.755,"n":587,"o":11.765,"t":"2026-10-14T16:15:00Z","v":49542,"vw":11.778341},{"c":11.74,"h":11.81,"l":11.73,"n":590,"o":11.81,"t":"2026-10-14T16:20:00Z","v":84222,"vw":11.767287},{"c":11.69,"h":11.7478,"l":11.68,"n":672,"o":11.74,"t":"2026-10-14T16:25:00Z","v":89813,"vw":11.699809},{"c":11.68,"h":11.69,"l":11.6414,"n":479,"o":11.69,"t":"2026-10-14T16:30:00Z","v":74774,"vw":11.659179},{"c":11.665,"h":11.6999,"l":11.6517,"n":774,"o":11.68,"t":"2026-10-14T16:35:00Z","v":79732,"vw":11.671726},{"c":11.74,"h":11.7587,"l":11.655,"n":773,"o":11.66,"t":"2026-10-14T16:40:00Z","v":97777,"vw":11.695314},{"c":11.7087,"h":11.74,"l":11.7,"n":468,"o":11.74,"t":"2026-10-14T16:45:00Z","v":64718,"vw":11.716828},{"c":11.7061,"h":11.71,"l":11.68,"n":708,"o":11.7,"t":"2026-10-14T16:50:00Z","v":79266,"vw":11.699095},{"c":11.775,"h":11.7838,"l":11.71,"n":325,"o":11.71,"t":"2026-10-14T16:55:00Z","v":26930,"vw":11.744944},{"c":11.76,"h":11.8,"l":11.7501,"n":455,"o":11.775,"t":"2026-10-14T17:00:00Z","v":38588,"vw":11.783384},{"c":11.755,"h":11.7799,"l":11.745,"n":373,"o":11.765,"t":"2026-10-14T17:05:00Z","v":42537,"vw":11.762906},{"c":11.745,"h":11.76,"l":11.73,"n":314,"o":11.755,"t":"2026-10-14T17:10:00Z","v":31763,"vw":11.744835},{"c":11.74,"h":11.74,"l":11.72,"n":295,"o":11.74,"t":"2026-10-14T17:15:00Z","v":22171,"vw":11.731037},{"c":11.73,"h":11.74,"l":11.72,"n":293,"o":11.73,"t":"2026-10-14T17:20:00Z","v":18860,"vw":11.73011},{"c":11.69,"h":11.735,"l":11.68,"n":457,"o":11.735,"t":"2026-10-14T17:25:00Z","v":58074,"vw":11.702798},{"c":11.7,"h":11.71,"l":11.6816,"n":367,"o":11.685,"t":"2026-10-14T17:30:00Z","v":44467,"vw":11.695119},{"c":11.695,"h":11.7,"l":11.6701,"n":415,"o":11.695,"t":"2026-10-14T17:35:00Z","v":41262,"vw":11.686972},{"c":11.745,"h":11.75,"l":11.695,"n":340,"o":11.695,"t":"2026-10-14T17:40:00Z","v":46472,"vw":11.714928},{"c":11.725,"h":11.75,"l":11.72,"n":364,"o":11.745,"t":"2026-10-14T17:45:00Z","v":34773,"vw":11.731511},{"c":11.729,"h":11.73,"l":11.7,"n":439,"o":11.72,"t":"2026-10-14T17:50:00Z","v":42219,"vw":11.709435},{"c":11.695,"h":11.725,"l":11.68,"n":436,"o":11.725,"t":"2026-10-14T17:55:00Z","v":42766,"vw":11.693021},{"c":11.695,"h":11.715,"l":11.66,"n":415,"o":11.69,"t":"2026-10-14T18:00:00Z","v":43411,"vw":11.684273},{"c":11.655,"h":11.7,"l":11.64,"n":533,"o":11.7,"t":"2026-10-14T18:05:00Z","v":69940,"vw":11.673469},{"c":11.7299,"h":11.7299,"l":11.64,"n":421,"o":11.6599,"t":"2026-10-14T18:10:00Z","v":58866,"vw":11.682371},{"c":11.705,"h":11.74,"l":11.69,"n":360,"o":11.71,"t":"2026-10-14T18:15:00Z","v":30224,"vw":11.71687},{"c":11.6799,"h":11.71,"l":11.6629,"n":328,"o":11.7099,"t":"2026-10-14T18:20:00Z","v":34999,"vw":11.687654},{"c":11.66,"h":11.69,"l":11.6436,"n":461,"o":11.67,"t":"2026-10-14T18:25:00Z","v":67808,"vw":11.666443},{"c":11.635,"h":11.66,"l":11.62,"n":365,"o":11.66,"t":"2026-10-14T18:30:00Z","v":60962,"vw":11.639679},{"c":11.625,"h":11.6497,"l":11.6101,"n":400,"o":11.635,"t":"2026-10-14T18:35:00Z","v":53162,"vw":11.630972},{"c":11.625,"h":11.64,"l":11.62,"n":333,"o":11.62,"t":"2026-10-14T18:40:00Z","v":32965,"vw":11.626883},{"c":11.62,"h":11.64,"l":11.615,"n":433,"o":11.6225,"t":"2026-10-14T18:45:00Z","v":39984,"vw":11.62455},{"c":11.6274,"h":11.635,"l":11.615,"n":439,"o":11.615,"t":"2026-10-14T18:50:00Z","v":37398,"vw":11.627465},{"c":11.645,"h":11.66,"l":11.62,"n":376,"o":11.62,"t":"2026-10-14T18:55:00Z","v":42475,"vw":11.643075},{"c":11.615,"h":11.64,"l":11.605,"n":350,"o":11.64,"t":"2026-10-14T19:00:00Z","v":54713,"vw":11.621839},{"c":11.645,"h":11.645,"l":11.61,"n":378,"o":11.615,"t":"2026-10-14T19:05:00Z","v":39913,"vw":11.625914},{"c":11.66,"h":11.675,"l":11.635,"n":416,"o":11.645,"t":"2026-10-14T19:10:00Z","v":61441,"vw":11.654596},{"c":11.72,"h":11.73,"l":11.63,"n":521,"o":11.6505,"t":"2026-10-14T19:15:00Z","v":91140,"vw":11.667757},{"c":11.715,"h":11.73,"l":11.68,"n":438,"o":11.73,"t":"2026-10-14T19:20:00Z","v":61911,"vw":11.707398},{"c":11.655,"h":11.725,"l":11.65,"n":529,"o":11.715,"t":"2026-10-14T19:25:00Z","v":54202,"vw":11.686467},{"c":11.705,"h":11.725,"l":11.645,"n":594,"o":11.655,"t":"2026-10-14T19:30:00Z","v":74852,"vw":11.698362},{"c":11.705,"h":11.7171,"l":11.68,"n":714,"o":11.705,"t":"2026-10-14T19:35:00Z","v":90617,"vw":11.702726},{"c":11.725,"h":11.755,"l":11.7,"n":840,"o":11.705,"t":"2026-10-14T19:40:00Z","v":109951,"vw":11.723543},{"c":11.685,"h":11.73,"l":11.66,"n":785,"o":11.725,"t":"2026-10-14T19:45:00Z","v":108711,"vw":11.688526},{"c":11.65,"h":11.68,"l":11.63,"n":986,"o":11.68,"t":"2026-10-14T19:50:00Z","v":116918,"vw":11.668837},{"c":11.64,"h":11.67,"l":11.62,"n":3033,"o":11.64,"t":"2026-10-14T19:55:00Z","v":407868,"vw":11.643945},{"c":11.65,"h":11.78,"l":11.64,"n":32,"o":11.64,"t":"2026-10-14T20:00:00Z","v":466008,"vw":11.640058},{"c":11.86,"h":11.87,"l":11.79,"n":12,"o":11.87,"t":"2026-10-14T20:05:00Z","v":1323,"vw":11.8025},{"c":11.6503,"h":11.6624,"l":11.6503,"n":15,"o":11.6624,"t":"2026-10-14T20:10:00Z","v":536,"vw":11.65514},{"c":11.66,"h":11.833,"l":11.65,"n":22,"o":11.833,"t":"2026-10-14T20:15:00Z","v":1907,"vw":11.727279},{"c":11.79,"h":11.79,"l":11.67,"n":9,"o":11.67,"t":"2026-10-14T20:30:00Z","v":673,"vw":11.72005},{"c":11.67,"h":11.67,"l":11.67,"n":7,"o":11.67,"t":"2026-10-14T20:35:00Z","v":215,"vw":11.67},{"c":11.73,"h":11.73,"l":11.73,"n":10,"o":11.73,"t":"2026-10-14T20:40:00Z","v":1209,"vw":11.73},{"c":11.64,"h":11.72,"l":11.64,"n":5,"o":11.72,"t":"2026-10-14T20:45:00Z","v":1266,"vw":11.67737},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-10-14T20:50:00Z","v":4831,"vw":11.7},{"c":11.68,"h":11.69,"l":11.66,"n":18,"o":11.69,"t":"2026-10-14T21:00:00Z","v":26152,"vw":11.66126},{"c":11.65,"h":11.7422,"l":11.65,"n":15,"o":11.67,"t":"2026-10-14T21:05:00Z","v":1023,"vw":11.680761},{"c":11.66,"h":11.66,"l":11.61,"n":66,"o":11.64,"t":"2026-10-14T21:10:00Z","v":11456,"vw":11.640826},{"c":11.64,"h":11.65,"l":11.64,"n":3,"o":11.65,"t":"2026-10-14T21:15:00Z","v":570,"vw":11.642},{"c":11.65,"h":11.65,"l":11.63,"n":13,"o":11.65,"t":"2026-10-14T21:20:00Z","v":568,"vw":11.644595},{"c":11.6,"h":11.63,"l":11.6,"n":7,"o":11.63,"t":"2026-10-14T21:25:00Z","v":355,"vw":11.618405},{"c":11.61,"h":11.65,"l":11.6,"n":12,"o":11.6,"t":"2026-10-14T21:30:00Z","v":1358,"vw":11.605597},{"c":11.64,"h":11.64,"l":11.6,"n":9,"o":11.6037,"t":"2026-10-14T21:35:00Z","v":1226,"vw":11.606417},{"c":11.6,"h":11.63,"l":11.6,"n":29,"o":11.61,"t":"2026-10-14T21:40:00Z","v":1181,"vw":11.614642},{"c":11.6019,"h":11.6077,"l":11.6019,"n":7,"o":11.6077,"t":"2026-10-14T21:45:00Z","v":616,"vw":11.603644},{"c":11.6063,"h":11.6063,"l":11.6063,"n":2,"o":11.6063,"t":"2026-10-14T21:50:00Z","v":203,"vw":11.6063},{"c":11.64,"h":11.64,"l":11.61,"n":9,"o":11.61,"t":"2026-10-14T21:55:00Z","v":807,"vw":11.627647},{"c":11.61,"h":11.6438,"l":11.6058,"n":20,"o":11.6438,"t":"2026-10-14T22:05:00Z","v":3686,"vw":11.619259},{"c":11.62,"h":11.62,"l":11.6064,"n":17,"o":11.61,"t":"2026-10-14T22:10:00Z","v":2556,"vw":11.61064},{"c":11.61,"h":11.6124,"l":11.61,"n":4,"o":11.6124,"t":"2026-10-14T22:15:00Z","v":348,"vw":11.611236},{"c":11.62,"h":11.62,"l":11.6,"n":49,"o":11.61,"t":"2026-10-14T22:20:00Z","v":1201,"vw":11.605},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-14T22:25:00Z","v":1759,"vw":11.6},{"c":11.5603,"h":11.59,"l":11.5603,"n":29,"o":11.59,"t":"2026-10-14T22:35:00Z","v":4220,"vw":11.564034},{"c":11.56,"h":11.58,"l":11.5507,"n":23,"o":11.56,"t":"2026-10-14T22:40:00Z","v":7335,"vw":11.558959},{"c":11.56,"h":11.56,"l":11.56,"n":9,"o":11.56,"t":"2026-10-14T22:45:00Z","v":1459,"vw":11.56},{"c":11.6,"h":11.6,"l":11.5504,"n":20,"o":11.56,"t":"2026-10-14T22:50:00Z","v":7856,"vw":11.55963},{"c":11.6,"h":11.6,"l":11.5573,"n":10,"o":11.6,"t":"2026-10-14T23:00:00Z","v":869,"vw":11.585767},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-14T23:05:00Z","v":190,"vw":11.57},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-14T23:10:00Z","v":169,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-14T23:15:00Z","v":101,"vw":11.57},{"c":11.6,"h":11.6,"l":11.55,"n":14,"o":11.55,"t":"2026-10-14T23:20:00Z","v":3268,"vw":11.562928},{"c":11.5572,"h":11.575,"l":11.55,"n":17,"o":11.575,"t":"2026-10-14T23:30:00Z","v":852,"vw":11.557408},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T23:35:00Z","v":200,"vw":11.55},{"c":11.55,"h":11.5531,"l":11.55,"n":3,"o":11.5531,"t":"2026-10-14T23:40:00Z","v":2341,"vw":11.551112},{"c":11.57,"h":11.57,"l":11.55,"n":16,"o":11.55,"t":"2026-10-14T23:45:00Z","v":7111,"vw":11.555371},{"c":11.57,"h":11.57,"l":11.5,"n":26,"o":11.55,"t":"2026-10-14T23:55:00Z","v":7073,"vw":11.532489},{"c":11.5,"h":11.57,"l":11.37,"n":197,"o":11.49,"t":"2026-10-15T08:00:00Z","v":15102,"vw":11.464116},{"c":11.45,"h":11.5,"l":11.45,"n":7,"o":11.4504,"t":"2026-10-15T08:05:00Z","v":1183,"vw":11.455115},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T08:10:00Z","v":140,"vw":11.5},{"c":11.45,"h":11.45,"l":11.45,"n":6,"o":11.45,"t":"2026-10-15T08:15:00Z","v":1013,"vw":11.45},{"c":11.49,"h":11.52,"l":11.42,"n":24,"o":11.52,"t":"2026-10-15T08:20:00Z","v":2637,"vw":11.456635},{"c":11.4,"h":11.4298,"l":11.4,"n":7,"o":11.42,"t":"2026-10-15T08:40:00Z","v":627,"vw":11.417517},{"c":11.36,"h":11.36,"l":11.3232,"n":7,"o":11.3232,"t":"2026-10-15T08:45:00Z","v":790,"vw":11.346549},{"c":11.4,"h":11.4,"l":11.36,"n":4,"o":11.36,"t":"2026-10-15T08:50:00Z","v":402,"vw":11.39},{"c":11.4,"h":11.4,"l":11.3999,"n":4,"o":11.4,"t":"2026-10-15T09:00:00Z","v":418,"vw":11.399975},{"c":11.43,"h":11.43,"l":11.41,"n":6,"o":11.41,"t":"2026-10-15T09:05:00Z","v":970,"vw":11.412222},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-15T09:10:00Z","v":400,"vw":11.43},{"c":11.4,"h":11.41,"l":11.4,"n":8,"o":11.41,"t":"2026-10-15T09:15:00Z","v":1260,"vw":11.406134},{"c":11.42,"h":11.42,"l":11.4193,"n":2,"o":11.4193,"t":"2026-10-15T09:25:00Z","v":400,"vw":11.419475},{"c":11.4,"h":11.41,"l":11.4,"n":7,"o":11.41,"t":"2026-10-15T09:30:00Z","v":786,"vw":11.401429},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-15T09:40:00Z","v":1512,"vw":11.36},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-15T10:05:00Z","v":200,"vw":11.37},{"c":11.42,"h":11.42,"l":11.4,"n":5,"o":11.4,"t":"2026-10-15T10:10:00Z","v":2169,"vw":11.402826},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-15T10:15:00Z","v":270,"vw":11.42},{"c":11.35,"h":11.36,"l":11.35,"n":34,"o":11.36,"t":"2026-10-15T10:55:00Z","v":1049,"vw":11.35875},{"c":11.3,"h":11.36,"l":11.3,"n":82,"o":11.3591,"t":"2026-10-15T11:00:00Z","v":4464,"vw":11.325879},{"c":11.23,"h":11.29,"l":11.2015,"n":77,"o":11.29,"t":"2026-10-15T11:05:00Z","v":10460,"vw":11.234918},{"c":11.2523,"h":11.26,"l":11.2399,"n":11,"o":11.25,"t":"2026-10-15T11:10:00Z","v":802,"vw":11.248333},{"c":11.24,"h":11.31,"l":11.24,"n":12,"o":11.24,"t":"2026-10-15T11:15:00Z","v":2293,"vw":11.249059},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-15T11:20:00Z","v":353,"vw":11.25},{"c":11.35,"h":11.36,"l":11.29,"n":13,"o":11.29,"t":"2026-10-15T11:25:00Z","v":1660,"vw":11.330968},{"c":11.33,"h":11.35,"l":11.3,"n":7,"o":11.31,"t":"2026-10-15T11:30:00Z","v":1525,"vw":11.322143},{"c":11.3,"h":11.35,"l":11.3,"n":4,"o":11.31,"t":"2026-10-15T11:35:00Z","v":1625,"vw":11.333125},{"c":11.31,"h":11.32,"l":11.2925,"n":10,"o":11.32,"t":"2026-10-15T11:40:00Z","v":2811,"vw":11.298291},{"c":11.34,"h":11.34,"l":11.2844,"n":10,"o":11.2844,"t":"2026-10-15T11:45:00Z","v":766,"vw":11.292366},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-15T11:50:00Z","v":1054,"vw":11.3},{"c":11.3299,"h":11.3299,"l":11.28,"n":8,"o":11.28,"t":"2026-10-15T11:55:00Z","v":546,"vw":11.30994},{"c":11.27,"h":11.28,"l":11.27,"n":18,"o":11.27,"t":"2026-10-15T12:05:00Z","v":4080,"vw":11.276964},{"c":11.2193,"h":11.27,"l":11.2193,"n":35,"o":11.27,"t":"2026-10-15T12:10:00Z","v":2147,"vw":11.253798},{"c":11.27,"h":11.27,"l":11.21,"n":13,"o":11.27,"t":"2026-10-15T12:15:00Z","v":1006,"vw":11.249405},{"c":11.2372,"h":11.2372,"l":11.2372,"n":2,"o":11.2372,"t":"2026-10-15T12:20:00Z","v":523,"vw":11.2372},{"c":11.28,"h":11.32,"l":11.28,"n":20,"o":11.32,"t":"2026-10-15T12:25:00Z","v":1202,"vw":11.288889},{"c":11.21,"h":11.24,"l":11.21,"n":28,"o":11.24,"t":"2026-10-15T12:30:00Z","v":4375,"vw":11.222392},{"c":11.36,"h":11.36,"l":11.18,"n":50,"o":11.2,"t":"2026-10-15T12:35:00Z","v":11856,"vw":11.223433},{"c":11.1943,"h":11.1943,"l":11.1943,"n":2,"o":11.1943,"t":"2026-10-15T12:40:00Z","v":102,"vw":11.1943},{"c":11.28,"h":11.28,"l":11.2,"n":9,"o":11.2008,"t":"2026-10-15T12:45:00Z","v":1674,"vw":11.212384},{"c":11.19,"h":11.28,"l":11.18,"n":16,"o":11.18,"t":"2026-10-15T12:50:00Z","v":1367,"vw":11.217244},{"c":11.17,"h":11.18,"l":11.17,"n":14,"o":11.18,"t":"2026-10-15T12:55:00Z","v":1651,"vw":11.177333},{"c":11.17,"h":11.21,"l":11.17,"n":21,"o":11.21,"t":"2026-10-15T13:05:00Z","v":1941,"vw":11.17395},{"c":11.1699,"h":11.17,"l":11.15,"n":28,"o":11.17,"t":"2026-10-15T13:10:00Z","v":4300,"vw":11.161121},{"c":11.15,"h":11.21,"l":11.15,"n":35,"o":11.16,"t":"2026-10-15T13:15:00Z","v":6775,"vw":11.159076},{"c":11.15,"h":11.19,"l":11.15,"n":8,"o":11.17,"t":"2026-10-15T13:20:00Z","v":1376,"vw":11.173077},{"c":11.12,"h":11.36,"l":11.11,"n":111,"o":11.36,"t":"2026-10-15T13:25:00Z","v":12369,"vw":11.154524},{"c":11.03,"h":11.28,"l":11.02,"n":1340,"o":11.15,"t":"2026-10-15T13:30:00Z","v":170508,"vw":11.120871},{"c":11.19,"h":11.21,"l":10.9801,"n":1611,"o":11.02,"t":"2026-10-15T13:35:00Z","v":163714,"vw":11.02407},{"c":11.1636,"h":11.23,"l":11.07,"n":723,"o":11.18,"t":"2026-10-15T13:40:00Z","v":72081,"vw":11.15417},{"c":11.0399,"h":11.1635,"l":11,"n":1351,"o":11.16,"t":"2026-10-15T13:45:00Z","v":145558,"vw":11.078346},{"c":10.84,"h":11.06,"l":10.83,"n":1721,"o":11.0399,"t":"2026-10-15T13:50:00Z","v":217684,"vw":10.940712},{"c":10.9,"h":10.95,"l":10.802,"n":940,"o":10.83,"t":"2026-10-15T13:55:00Z","v":229709,"vw":10.876697},{"c":11.122,"h":11.14,"l":10.86,"n":868,"o":10.89,"t":"2026-10-15T14:00:00Z","v":72218,"vw":11.033367},{"c":11.1761,"h":11.1799,"l":11.07,"n":772,"o":11.12,"t":"2026-10-15T14:05:00Z","v":55695,"vw":11.11943},{"c":11.1911,"h":11.28,"l":11.14,"n":805,"o":11.18,"t":"2026-10-15T14:10:00Z","v":75694,"vw":11.217118},{"c":11.325,"h":11.335,"l":11.16,"n":709,"o":11.21,"t":"2026-10-15T14:15:00Z","v":50075,"vw":11.244065},{"c":11.24,"h":11.325,"l":11.24,"n":576,"o":11.325,"t":"2026-10-15T14:20:00Z","v":51092,"vw":11.286201},{"c":11.2695,"h":11.31,"l":11.23,"n":581,"o":11.23,"t":"2026-10-15T14:25:00Z","v":39004,"vw":11.283368},{"c":11.305,"h":11.3389,"l":11.22,"n":738,"o":11.2696,"t":"2026-10-15T14:30:00Z","v":83104,"vw":11.269462},{"c":11.36,"h":11.37,"l":11.25,"n":690,"o":11.305,"t":"2026-10-15T14:35:00Z","v":71753,"vw":11.307822},{"c":11.36,"h":11.4199,"l":11.335,"n":669,"o":11.37,"t":"2026-10-15T14:40:00Z","v":59466,"vw":11.374233},{"c":11.26,"h":11.365,"l":11.26,"n":669,"o":11.365,"t":"2026-10-15T14:45:00Z","v":47860,"vw":11.328164},{"c":11.245,"h":11.28,"l":11.23,"n":701,"o":11.27,"t":"2026-10-15T14:50:00Z","v":60751,"vw":11.255126},{"c":11.355,"h":11.38,"l":11.245,"n":815,"o":11.245,"t":"2026-10-15T14:55:00Z","v":76244,"vw":11.308908},{"c":11.455,"h":11.455,"l":11.33,"n":793,"o":11.36,"t":"2026-10-15T15:00:00Z","v":61213,"vw":11.378367},{"c":11.48,"h":11.5,"l":11.39,"n":972,"o":11.455,"t":"2026-10-15T15:05:00Z","v":118764,"vw":11.458061},{"c":11.56,"h":11.56,"l":11.4517,"n":794,"o":11.48,"t":"2026-10-15T15:10:00Z","v":57132,"vw":11.519569},{"c":11.56,"h":11.6,"l":11.51,"n":1210,"o":11.5586,"t":"2026-10-15T15:15:00Z","v":119761,"vw":11.538664},{"c":11.53,"h":11.58,"l":11.505,"n":1562,"o":11.5699,"t":"2026-10-15T15:20:00Z","v":193309,"vw":11.533242},{"c":11.425,"h":11.54,"l":11.41,"n":819,"o":11.535,"t":"2026-10-15T15:25:00Z","v":76596,"vw":11.473931},{"c":11.42,"h":11.45,"l":11.385,"n":641,"o":11.425,"t":"2026-10-15T15:30:00Z","v":64680,"vw":11.407275},{"c":11.4,"h":11.46,"l":11.4,"n":485,"o":11.4201,"t":"2026-10-15T15:35:00Z","v":48600,"vw":11.429827},{"c":11.395,"h":11.4486,"l":11.39,"n":818,"o":11.405,"t":"2026-10-15T15:40:00Z","v":62397,"vw":11.413509},{"c":11.3774,"h":11.395,"l":11.34,"n":773,"o":11.395,"t":"2026-10-15T15:45:00Z","v":67664,"vw":11.36884},{"c":11.33,"h":11.38,"l":11.33,"n":535,"o":11.375,"t":"2026-10-15T15:50:00Z","v":63433,"vw":11.358732},{"c":11.375,"h":11.3785,"l":11.315,"n":418,"o":11.33,"t":"2026-10-15T15:55:00Z","v":30843,"vw":11.335341},{"c":11.34,"h":11.3801,"l":11.34,"n":628,"o":11.37,"t":"2026-10-15T16:00:00Z","v":67961,"vw":11.368088},{"c":11.325,"h":11.365,"l":11.325,"n":466,"o":11.34,"t":"2026-10-15T16:05:00Z","v":41680,"vw":11.346803},{"c":11.325,"h":11.3699,"l":11.32,"n":596,"o":11.325,"t":"2026-10-15T16:10:00Z","v":68996,"vw":11.340831},{"c":11.33,"h":11.35,"l":11.325,"n":460,"o":11.33,"t":"2026-10-15T16:15:00Z","v":30784,"vw":11.336939},{"c":11.31,"h":11.34,"l":11.31,"n":526,"o":11.33,"t":"2026-10-15T16:20:00Z","v":42445,"vw":11.3288},{"c":11.295,"h":11.34,"l":11.27,"n":761,"o":11.315,"t":"2026-10-15T16:25:00Z","v":116067,"vw":11.291097},{"c":11.3,"h":11.3097,"l":11.275,"n":431,"o":11.295,"t":"2026-10-15T16:30:00Z","v":37871,"vw":11.288275},{"c":11.285,"h":11.32,"l":11.28,"n":533,"o":11.3,"t":"2026-10-15T16:35:00Z","v":59010,"vw":11.307665},{"c":11.31,"h":11.31,"l":11.265,"n":495,"o":11.285,"t":"2026-10-15T16:40:00Z","v":40396,"vw":11.282919},{"c":11.28,"h":11.32,"l":11.26,"n":478,"o":11.315,"t":"2026-10-15T16:45:00Z","v":37780,"vw":11.28588},{"c":11.26,"h":11.27,"l":11.23,"n":499,"o":11.27,"t":"2026-10-15T16:50:00Z","v":48746,"vw":11.246818},{"c":11.275,"h":11.28,"l":11.25,"n":310,"o":11.265,"t":"2026-10-15T16:55:00Z","v":25364,"vw":11.26846},{"c":11.255,"h":11.275,"l":11.225,"n":419,"o":11.275,"t":"2026-10-15T17:00:00Z","v":61369,"vw":11.247302},{"c":11.265,"h":11.2799,"l":11.255,"n":266,"o":11.255,"t":"2026-10-15T17:05:00Z","v":25985,"vw":11.273155},{"c":11.28,"h":11.31,"l":11.265,"n":436,"o":11.265,"t":"2026-10-15T17:10:00Z","v":40524,"vw":11.289099},{"c":11.3135,"h":11.33,"l":11.28,"n":470,"o":11.2899,"t":"2026-10-15T17:15:00Z","v":75278,"vw":11.305634},{"c":11.31,"h":11.33,"l":11.29,"n":501,"o":11.31,"t":"2026-10-15T17:20:00Z","v":51139,"vw":11.312876},{"c":11.315,"h":11.32,"l":11.295,"n":321,"o":11.315,"t":"2026-10-15T17:25:00Z","v":40901,"vw":11.310126},{"c":11.325,"h":11.33,"l":11.3,"n":402,"o":11.31,"t":"2026-10-15T17:30:00Z","v":48132,"vw":11.315375},{"c":11.28,"h":11.3295,"l":11.28,"n":712,"o":11.3255,"t":"2026-10-15T17:35:00Z","v":95490,"vw":11.30748},{"c":11.285,"h":11.315,"l":11.255,"n":568,"o":11.275,"t":"2026-10-15T17:40:00Z","v":57281,"vw":11.288317},{"c":11.27,"h":11.3,"l":11.265,"n":585,"o":11.285,"t":"2026-10-15T17:45:00Z","v":58630,"vw":11.280906},{"c":11.225,"h":11.3,"l":11.225,"n":654,"o":11.265,"t":"2026-10-15T17:50:00Z","v":66117,"vw":11.270979},{"c":11.2421,"h":11.27,"l":11.22,"n":513,"o":11.23,"t":"2026-10-15T17:55:00Z","v":45527,"vw":11.24644},{"c":11.23,"h":11.25,"l":11.23,"n":350,"o":11.24,"t":"2026-10-15T18:00:00Z","v":43460,"vw":11.235564},{"c":11.19,"h":11.2601,"l":11.19,"n":634,"o":11.24,"t":"2026-10-15T18:05:00Z","v":83326,"vw":11.230801},{"c":11.185,"h":11.205,"l":11.18,"n":526,"o":11.195,"t":"2026-10-15T18:10:00Z","v":59483,"vw":11.19357},{"c":11.19,"h":11.225,"l":11.17,"n":605,"o":11.1885,"t":"2026-10-15T18:15:00Z","v":59422,"vw":11.192248},{"c":11.188,"h":11.2,"l":11.17,"n":509,"o":11.19,"t":"2026-10-15T18:20:00Z","v":38214,"vw":11.184166},{"c":11.19,"h":11.205,"l":11.18,"n":489,"o":11.185,"t":"2026-10-15T18:25:00Z","v":52179,"vw":11.190835},{"c":11.2,"h":11.21,"l":11.19,"n":318,"o":11.19,"t":"2026-10-15T18:30:00Z","v":38141,"vw":11.199934},{"c":11.17,"h":11.2085,"l":11.17,"n":429,"o":11.2,"t":"2026-10-15T18:35:00Z","v":44322,"vw":11.194708},{"c":11.23,"h":11.23,"l":11.16,"n":598,"o":11.175,"t":"2026-10-15T18:40:00Z","v":67770,"vw":11.179379},{"c":11.2537,"h":11.265,"l":11.22,"n":449,"o":11.225,"t":"2026-10-15T18:45:00Z","v":42408,"vw":11.241731},{"c":11.245,"h":11.26,"l":11.24,"n":362,"o":11.255,"t":"2026-10-15T18:50:00Z","v":31757,"vw":11.248377},{"c":11.245,"h":11.26,"l":11.235,"n":580,"o":11.245,"t":"2026-10-15T18:55:00Z","v":71789,"vw":11.247442},{"c":11.295,"h":11.3499,"l":11.245,"n":1158,"o":11.245,"t":"2026-10-15T19:00:00Z","v":165134,"vw":11.288659},{"c":11.305,"h":11.32,"l":11.275,"n":564,"o":11.29,"t":"2026-10-15T19:05:00Z","v":80283,"vw":11.296487},{"c":11.415,"h":11.42,"l":11.3,"n":682,"o":11.305,"t":"2026-10-15T19:10:00Z","v":83674,"vw":11.344839},{"c":11.42,"h":11.445,"l":11.395,"n":883,"o":11.41,"t":"2026-10-15T19:15:00Z","v":103435,"vw":11.416781},{"c":11.4,"h":11.45,"l":11.4,"n":683,"o":11.425,"t":"2026-10-15T19:20:00Z","v":69138,"vw":11.42072},{"c":11.335,"h":11.415,"l":11.33,"n":933,"o":11.4,"t":"2026-10-15T19:25:00Z","v":117105,"vw":11.387118},{"c":11.41,"h":11.44,"l":11.32,"n":1044,"o":11.33,"t":"2026-10-15T19:30:00Z","v":88829,"vw":11.388132},{"c":11.485,"h":11.4899,"l":11.41,"n":1301,"o":11.42,"t":"2026-10-15T19:35:00Z","v":113283,"vw":11.442259},{"c":11.43,"h":11.52,"l":11.425,"n":1063,"o":11.485,"t":"2026-10-15T19:40:00Z","v":122182,"vw":11.475316},{"c":11.485,"h":11.49,"l":11.43,"n":1355,"o":11.4385,"t":"2026-10-15T19:45:00Z","v":226725,"vw":11.461428},{"c":11.445,"h":11.48,"l":11.42,"n":1614,"o":11.48,"t":"2026-10-15T19:50:00Z","v":171263,"vw":11.444851},{"c":11.43,"h":11.46,"l":11.425,"n":3611,"o":11.445,"t":"2026-10-15T19:55:00Z","v":543619,"vw":11.438038},{"c":11.52,"h":11.52,"l":11.45,"n":65,"o":11.45,"t":"2026-10-15T20:00:00Z","v":513256,"vw":11.450033},{"c":11.45,"h":11.58,"l":11.45,"n":17,"o":11.5594,"t":"2026-10-15T20:05:00Z","v":2717,"vw":11.545546},{"c":11.48,"h":11.48,"l":11.45,"n":10,"o":11.45,"t":"2026-10-15T20:10:00Z","v":1899,"vw":11.459962},{"c":11.48,"h":11.4994,"l":11.48,"n":13,"o":11.4994,"t":"2026-10-15T20:20:00Z","v":996,"vw":11.497033},{"c":11.5,"h":11.5,"l":11.48,"n":8,"o":11.48,"t":"2026-10-15T20:25:00Z","v":539,"vw":11.491478},{"c":11.58,"h":11.58,"l":11.5,"n":2,"o":11.5,"t":"2026-10-15T20:30:00Z","v":484,"vw":11.516529},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T20:35:00Z","v":100,"vw":11.56},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-15T20:50:00Z","v":106,"vw":11.54},{"c":11.49,"h":11.5,"l":11.49,"n":47,"o":11.5,"t":"2026-10-15T20:55:00Z","v":4349,"vw":11.497948},{"c":11.4806,"h":11.4806,"l":11.4806,"n":3,"o":11.4806,"t":"2026-10-15T21:00:00Z","v":160,"vw":11.4806},{"c":11.48,"h":11.48,"l":11.47,"n":101,"o":11.48,"t":"2026-10-15T21:05:00Z","v":4219,"vw":11.477302},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-15T21:10:00Z","v":502,"vw":11.48},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-15T21:15:00Z","v":111,"vw":11.57},{"c":11.53,"h":11.56,"l":11.53,"n":4,"o":11.56,"t":"2026-10-15T21:20:00Z","v":800,"vw":11.533764},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-15T21:25:00Z","v":845,"vw":11.53},{"c":11.53,"h":11.53,"l":11.52,"n":4,"o":11.52,"t":"2026-10-15T21:30:00Z","v":304,"vw":11.526667},{"c":11.52,"h":11.52,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T21:40:00Z","v":611,"vw":11.514476},{"c":11.4924,"h":11.5526,"l":11.49,"n":9,"o":11.5526,"t":"2026-10-15T21:45:00Z","v":801,"vw":11.500743},{"c":11.53,"h":11.53,"l":11.48,"n":41,"o":11.53,"t":"2026-10-15T21:50:00Z","v":1258,"vw":11.501726},{"c":11.54,"h":11.54,"l":11.49,"n":22,"o":11.49,"t":"2026-10-15T22:05:00Z","v":3202,"vw":11.494289},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-15T22:10:00Z","v":353,"vw":11.49},{"c":11.5,"h":11.5691,"l":11.5,"n":4,"o":11.5691,"t":"2026-10-15T22:20:00Z","v":220,"vw":11.53455},{"c":11.5,"h":11.58,"l":11.5,"n":10,"o":11.58,"t":"2026-10-15T22:35:00Z","v":1944,"vw":11.539294},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-15T22:40:00Z","v":102,"vw":11.56},{"c":11.47,"h":11.48,"l":11.45,"n":21,"o":11.48,"t":"2026-10-15T22:55:00Z","v":1262,"vw":11.46907},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-15T23:00:00Z","v":100,"vw":11.58},{"c":11.57,"h":11.57,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T23:10:00Z","v":660,"vw":11.521212},{"c":11.57,"h":11.57,"l":11.44,"n":6,"o":11.44,"t":"2026-10-15T23:25:00Z","v":302,"vw":11.505},{"c":11.49,"h":11.5,"l":11.49,"n":7,"o":11.5,"t":"2026-10-15T23:30:00Z","v":455,"vw":11.495556},{"c":11.5533,"h":11.5533,"l":11.5533,"n":2,"o":11.5533,"t":"2026-10-15T23:45:00Z","v":375,"vw":11.5533},{"c":11.54,"h":11.6,"l":11.53,"n":159,"o":11.55,"t":"2026-10-16T08:00:00Z","v":7984,"vw":11.561183},{"c":11.58,"h":11.58,"l":11.54,"n":3,"o":11.54,"t":"2026-10-16T08:05:00Z","v":495,"vw":11.554194},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-16T08:10:00Z","v":441,"vw":11.56},{"c":11.58,"h":11.59,"l":11.58,"n":5,"o":11.59,"t":"2026-10-16T08:15:00Z","v":450,"vw":11.58311},{"c":11.56,"h":11.6121,"l":11.55,"n":8,"o":11.6121,"t":"2026-10-16T08:20:00Z","v":927,"vw":11.584932},{"c":11.59,"h":11.6,"l":11.59,"n":7,"o":11.6,"t":"2026-10-16T08:25:00Z","v":385,"vw":11.593333},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-16T08:30:00Z","v":150,"vw":11.57},{"c":11.56,"h":11.58,"l":11.56,"n":4,"o":11.58,"t":"2026-10-16T08:35:00Z","v":1347,"vw":11.569665},{"c":11.56,"h":11.56,"l":11.56,"n":13,"o":11.56,"t":"2026-10-16T08:45:00Z","v":1212,"vw":11.56},{"c":11.53,"h":11.54,"l":11.53,"n":11,"o":11.54,"t":"2026-10-16T08:50:00Z","v":9269,"vw":11.539176},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T09:10:00Z","v":100,"vw":11.56},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-16T09:20:00Z","v":800,"vw":11.62},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-16T09:25:00Z","v":206,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-16T09:40:00Z","v":152,"vw":11.59},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-16T09:55:00Z","v":310,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-10-16T10:10:00Z","v":150,"vw":11.52},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T10:20:00Z","v":1000,"vw":11.5},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-16T10:45:00Z","v":1457,"vw":11.52},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-16T10:50:00Z","v":531,"vw":11.56},{"c":11.5,"h":11.5,"l":11.5,"n":22,"o":11.5,"t":"2026-10-16T11:00:00Z","v":1363,"vw":11.5},{"c":11.45,"h":11.45,"l":11.45,"n":8,"o":11.45,"t":"2026-10-16T11:05:00Z","v":237,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T11:25:00Z","v":100,"vw":11.45},{"c":11.5,"h":11.5,"l":11.45,"n":5,"o":11.4523,"t":"2026-10-16T11:30:00Z","v":1726,"vw":11.479215},{"c":11.43,"h":11.44,"l":11.43,"n":3,"o":11.44,"t":"2026-10-16T11:35:00Z","v":553,"vw":11.432767},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-16T11:40:00Z","v":1550,"vw":11.5},{"c":11.33,"h":11.42,"l":11.33,"n":32,"o":11.42,"t":"2026-10-16T11:45:00Z","v":3988,"vw":11.394393},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-16T11:55:00Z","v":200,"vw":11.4},{"c":11.39,"h":11.39,"l":11.38,"n":7,"o":11.38,"t":"2026-10-16T12:00:00Z","v":1997,"vw":11.382555},{"c":11.35,"h":11.49,"l":11.35,"n":16,"o":11.4,"t":"2026-10-16T12:05:00Z","v":2340,"vw":11.384486},{"c":11.4693,"h":11.4693,"l":11.4693,"n":2,"o":11.4693,"t":"2026-10-16T12:10:00Z","v":210,"vw":11.4693},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-16T12:20:00Z","v":200,"vw":11.41},{"c":11.4738,"h":11.5,"l":11.45,"n":5,"o":11.45,"t":"2026-10-16T12:25:00Z","v":700,"vw":11.471086},{"c":11.5,"h":11.5,"l":11.4743,"n":4,"o":11.4754,"t":"2026-10-16T12:30:00Z","v":2700,"vw":11.492589},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-16T12:35:00Z","v":104,"vw":11.43},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-16T12:40:00Z","v":484,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T12:50:00Z","v":100,"vw":11.5},{"c":11.4937,"h":11.4937,"l":11.4937,"n":3,"o":11.4937,"t":"2026-10-16T12:55:00Z","v":3540,"vw":11.4937},{"c":11.3,"h":11.3791,"l":11.3,"n":33,"o":11.3662,"t":"2026-10-16T13:05:00Z","v":2902,"vw":11.33861},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-16T13:10:00Z","v":100,"vw":11.38},{"c":11.3,"h":11.3676,"l":11.3,"n":6,"o":11.3676,"t":"2026-10-16T13:15:00Z","v":650,"vw":11.311575},{"c":11.28,"h":11.3,"l":11.28,"n":26,"o":11.3,"t":"2026-10-16T13:20:00Z","v":4153,"vw":11.286595},{"c":11.13,"h":11.2899,"l":11.13,"n":97,"o":11.27,"t":"2026-10-16T13:25:00Z","v":4648,"vw":11.17535},{"c":10.93,"h":11.26,"l":10.925,"n":1344,"o":11.11,"t":"2026-10-16T13:30:00Z","v":237786,"vw":11.034079},{"c":11.005,"h":11.08,"l":10.94,"n":668,"o":10.95,"t":"2026-10-16T13:35:00Z","v":115271,"vw":10.995648},{"c":11.11,"h":11.17,"l":10.9208,"n":970,"o":11.0213,"t":"2026-10-16T13:40:00Z","v":120658,"vw":11.016595},{"c":10.99,"h":11.13,"l":10.96,"n":468,"o":11.13,"t":"2026-10-16T13:45:00Z","v":40837,"vw":11.007107},{"c":10.855,"h":10.995,"l":10.81,"n":1094,"o":10.995,"t":"2026-10-16T13:50:00Z","v":163815,"vw":10.882239},{"c":10.86,"h":10.8899,"l":10.7805,"n":1028,"o":10.855,"t":"2026-10-16T13:55:00Z","v":137829,"vw":10.830274},{"c":10.97,"h":10.9882,"l":10.84,"n":783,"o":10.86,"t":"2026-10-16T14:00:00Z","v":135032,"vw":10.890547},{"c":10.99,"h":11.0299,"l":10.94,"n":473,"o":10.965,"t":"2026-10-16T14:05:00Z","v":56246,"vw":10.979531},{"c":11.053,"h":11.095,"l":10.96,"n":665,"o":10.99,"t":"2026-10-16T14:10:00Z","v":74778,"vw":11.010293},{"c":11.03,"h":11.09,"l":11.03,"n":538,"o":11.07,"t":"2026-10-16T14:15:00Z","v":54248,"vw":11.058651},{"c":11.05,"h":11.0988,"l":11,"n":529,"o":11.03,"t":"2026-10-16T14:20:00Z","v":45560,"vw":11.054598},{"c":11.01,"h":11.05,"l":11,"n":588,"o":11.04,"t":"2026-10-16T14:25:00Z","v":59580,"vw":11.026386},{"c":10.995,"h":11.03,"l":10.98,"n":612,"o":11.02,"t":"2026-10-16T14:30:00Z","v":58884,"vw":11.002331},{"c":10.965,"h":11.04,"l":10.96,"n":602,"o":11,"t":"2026-10-16T14:35:00Z","v":72959,"vw":10.998516},{"c":10.92,"h":10.99,"l":10.9,"n":668,"o":10.9699,"t":"2026-10-16T14:40:00Z","v":69320,"vw":10.934833},{"c":10.95,"h":10.96,"l":10.91,"n":514,"o":10.915,"t":"2026-10-16T14:45:00Z","v":45944,"vw":10.935892},{"c":10.81,"h":10.965,"l":10.8,"n":676,"o":10.955,"t":"2026-10-16T14:50:00Z","v":84894,"vw":10.875108},{"c":10.79,"h":10.81,"l":10.775,"n":642,"o":10.805,"t":"2026-10-16T14:55:00Z","v":64867,"vw":10.795671},{"c":10.68,"h":10.795,"l":10.665,"n":1119,"o":10.795,"t":"2026-10-16T15:00:00Z","v":122919,"vw":10.730087},{"c":10.58,"h":10.71,"l":10.58,"n":1206,"o":10.6886,"t":"2026-10-16T15:05:00Z","v":184806,"vw":10.62632},{"c":10.5599,"h":10.5899,"l":10.535,"n":1006,"o":10.58,"t":"2026-10-16T15:10:00Z","v":139643,"vw":10.567133},{"c":10.545,"h":10.57,"l":10.53,"n":1178,"o":10.555,"t":"2026-10-16T15:15:00Z","v":129825,"vw":10.549432},{"c":10.515,"h":10.5789,"l":10.465,"n":1027,"o":10.55,"t":"2026-10-16T15:20:00Z","v":167337,"vw":10.507118},{"c":10.4781,"h":10.54,"l":10.465,"n":647,"o":10.515,"t":"2026-10-16T15:25:00Z","v":75942,"vw":10.500176},{"c":10.565,"h":10.57,"l":10.48,"n":685,"o":10.48,"t":"2026-10-16T15:30:00Z","v":61812,"vw":10.524547},{"c":10.578,"h":10.595,"l":10.53,"n":1096,"o":10.565,"t":"2026-10-16T15:35:00Z","v":125416,"vw":10.567564},{"c":10.545,"h":10.5714,"l":10.525,"n":546,"o":10.5701,"t":"2026-10-16T15:40:00Z","v":54278,"vw":10.553789},{"c":10.505,"h":10.56,"l":10.465,"n":1227,"o":10.5437,"t":"2026-10-16T15:45:00Z","v":141591,"vw":10.506892},{"c":10.315,"h":10.5,"l":10.315,"n":913,"o":10.5,"t":"2026-10-16T15:50:00Z","v":128527,"vw":10.399412},{"c":10.345,"h":10.355,"l":10.305,"n":1212,"o":10.315,"t":"2026-10-16T15:55:00Z","v":150875,"vw":10.324544},{"c":10.375,"h":10.39,"l":10.335,"n":704,"o":10.345,"t":"2026-10-16T16:00:00Z","v":69458,"vw":10.36108},{"c":10.3398,"h":10.39,"l":10.325,"n":793,"o":10.375,"t":"2026-10-16T16:05:00Z","v":74449,"vw":10.355099},{"c":10.365,"h":10.37,"l":10.305,"n":653,"o":10.335,"t":"2026-10-16T16:10:00Z","v":77954,"vw":10.331224},{"c":10.35,"h":10.39,"l":10.335,"n":678,"o":10.365,"t":"2026-10-16T16:15:00Z","v":67278,"vw":10.362909},{"c":10.345,"h":10.375,"l":10.324,"n":572,"o":10.35,"t":"2026-10-16T16:20:00Z","v":50925,"vw":10.339013},{"c":10.3315,"h":10.35,"l":10.325,"n":508,"o":10.345,"t":"2026-10-16T16:25:00Z","v":28449,"vw":10.335293},{"c":10.315,"h":10.34,"l":10.29,"n":818,"o":10.335,"t":"2026-10-16T16:30:00Z","v":97206,"vw":10.315627},{"c":10.33,"h":10.33,"l":10.3037,"n":839,"o":10.315,"t":"2026-10-16T16:35:00Z","v":64446,"vw":10.317612},{"c":10.345,"h":10.35,"l":10.3201,"n":626,"o":10.325,"t":"2026-10-16T16:40:00Z","v":97082,"vw":10.331907},{"c":10.3001,"h":10.3584,"l":10.3001,"n":384,"o":10.345,"t":"2026-10-16T16:45:00Z","v":37403,"vw":10.332994},{"c":10.295,"h":10.31,"l":10.29,"n":498,"o":10.3001,"t":"2026-10-16T16:50:00Z","v":55311,"vw":10.303714},{"c":10.285,"h":10.3,"l":10.27,"n":638,"o":10.3,"t":"2026-10-16T16:55:00Z","v":57182,"vw":10.279834},{"c":10.26,"h":10.3,"l":10.26,"n":709,"o":10.285,"t":"2026-10-16T17:00:00Z","v":87997,"vw":10.280703},{"c":10.255,"h":10.2686,"l":10.24,"n":891,"o":10.2616,"t":"2026-10-16T17:05:00Z","v":89616,"vw":10.250803},{"c":10.255,"h":10.27,"l":10.24,"n":589,"o":10.2577,"t":"2026-10-16T17:10:00Z","v":59788,"vw":10.254148},{"c":10.2399,"h":10.26,"l":10.2,"n":767,"o":10.255,"t":"2026-10-16T17:15:00Z","v":71223,"vw":10.225549},{"c":10.305,"h":10.31,"l":10.2395,"n":587,"o":10.2395,"t":"2026-10-16T17:20:00Z","v":60614,"vw":10.273849},{"c":10.345,"h":10.35,"l":10.285,"n":608,"o":10.3099,"t":"2026-10-16T17:25:00Z","v":58692,"vw":10.322972},{"c":10.345,"h":10.37,"l":10.31,"n":752,"o":10.35,"t":"2026-10-16T17:30:00Z","v":74127,"vw":10.335545},{"c":10.315,"h":10.36,"l":10.305,"n":617,"o":10.3486,"t":"2026-10-16T17:35:00Z","v":39893,"vw":10.331011},{"c":10.355,"h":10.38,"l":10.315,"n":606,"o":10.315,"t":"2026-10-16T17:40:00Z","v":45022,"vw":10.351712},{"c":10.305,"h":10.3584,"l":10.3,"n":355,"o":10.35,"t":"2026-10-16T17:45:00Z","v":30120,"vw":10.328404},{"c":10.225,"h":10.305,"l":10.22,"n":489,"o":10.305,"t":"2026-10-16T17:50:00Z","v":47065,"vw":10.255862},{"c":10.23,"h":10.2599,"l":10.2201,"n":495,"o":10.2201,"t":"2026-10-16T17:55:00Z","v":32975,"vw":10.239645},{"c":10.2084,"h":10.225,"l":10.2001,"n":384,"o":10.225,"t":"2026-10-16T18:00:00Z","v":39419,"vw":10.212221},{"c":10.2,"h":10.21,"l":10.16,"n":913,"o":10.2,"t":"2026-10-16T18:05:00Z","v":116512,"vw":10.190729},{"c":10.215,"h":10.225,"l":10.185,"n":396,"o":10.205,"t":"2026-10-16T18:10:00Z","v":30629,"vw":10.201266},{"c":10.195,"h":10.215,"l":10.1901,"n":303,"o":10.21,"t":"2026-10-16T18:15:00Z","v":24643,"vw":10.202508},{"c":10.175,"h":10.195,"l":10.1601,"n":678,"o":10.195,"t":"2026-10-16T18:20:00Z","v":65635,"vw":10.178952},{"c":10.18,"h":10.1984,"l":10.17,"n":371,"o":10.175,"t":"2026-10-16T18:25:00Z","v":31455,"vw":10.185211},{"c":10.1801,"h":10.205,"l":10.175,"n":659,"o":10.185,"t":"2026-10-16T18:30:00Z","v":75283,"vw":10.190092},{"c":10.175,"h":10.185,"l":10.1425,"n":770,"o":10.185,"t":"2026-10-16T18:35:00Z","v":75484,"vw":10.166126},{"c":10.195,"h":10.2,"l":10.1601,"n":710,"o":10.18,"t":"2026-10-16T18:40:00Z","v":70673,"vw":10.189578},{"c":10.195,"h":10.1999,"l":10.1701,"n":506,"o":10.19,"t":"2026-10-16T18:45:00Z","v":45267,"vw":10.183996},{"c":10.15,"h":10.2,"l":10.15,"n":418,"o":10.2,"t":"2026-10-16T18:50:00Z","v":37312,"vw":10.169938},{"c":10.125,"h":10.1499,"l":10.11,"n":974,"o":10.145,"t":"2026-10-16T18:55:00Z","v":120654,"vw":10.126379},{"c":10.115,"h":10.13,"l":10.08,"n":967,"o":10.125,"t":"2026-10-16T19:00:00Z","v":155880,"vw":10.100869},{"c":10.1,"h":10.15,"l":10.0701,"n":1281,"o":10.115,"t":"2026-10-16T19:05:00Z","v":126154,"vw":10.104026},{"c":10.215,"h":10.215,"l":10.095,"n":958,"o":10.095,"t":"2026-10-16T19:10:00Z","v":101635,"vw":10.163566},{"c":10.21,"h":10.2486,"l":10.1925,"n":861,"o":10.22,"t":"2026-10-16T19:15:00Z","v":85788,"vw":10.218051},{"c":10.245,"h":10.25,"l":10.2,"n":975,"o":10.205,"t":"2026-10-16T19:20:00Z","v":115805,"vw":10.230621},{"c":10.285,"h":10.29,"l":10.2415,"n":1028,"o":10.245,"t":"2026-10-16T19:25:00Z","v":155368,"vw":10.273223},{"c":10.245,"h":10.3,"l":10.2301,"n":1122,"o":10.29,"t":"2026-10-16T19:30:00Z","v":150479,"vw":10.272572},{"c":10.235,"h":10.265,"l":10.2201,"n":1224,"o":10.245,"t":"2026-10-16T19:35:00Z","v":146059,"vw":10.23744},{"c":10.2699,"h":10.27,"l":10.23,"n":1332,"o":10.235,"t":"2026-10-16T19:40:00Z","v":141813,"vw":10.245544},{"c":10.295,"h":10.3,"l":10.245,"n":1749,"o":10.265,"t":"2026-10-16T19:45:00Z","v":281720,"vw":10.277089},{"c":10.375,"h":10.38,"l":10.2901,"n":2332,"o":10.295,"t":"2026-10-16T19:50:00Z","v":286460,"vw":10.342706},{"c":10.355,"h":10.38,"l":10.315,"n":4160,"o":10.37,"t":"2026-10-16T19:55:00Z","v":477381,"vw":10.344423},{"c":10.36,"h":10.37,"l":10.35,"n":24,"o":10.36,"t":"2026-10-16T20:00:00Z","v":416687,"vw":10.360002},{"c":10.4,"h":10.42,"l":10.37,"n":55,"o":10.37,"t":"2026-10-16T20:05:00Z","v":9339,"vw":10.387336},{"c":10.4178,"h":10.42,"l":10.4132,"n":18,"o":10.42,"t":"2026-10-16T20:10:00Z","v":796,"vw":10.417431},{"c":10.44,"h":10.4463,"l":10.41,"n":27,"o":10.41,"t":"2026-10-16T20:15:00Z","v":4528,"vw":10.43587},{"c":10.45,"h":10.45,"l":10.45,"n":9,"o":10.45,"t":"2026-10-16T20:20:00Z","v":252,"vw":10.45},{"c":10.5222,"h":10.54,"l":10.5222,"n":10,"o":10.5361,"t":"2026-10-16T20:25:00Z","v":1757,"vw":10.537669},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-10-16T20:30:00Z","v":832,"vw":10.5},{"c":10.46,"h":10.51,"l":10.46,"n":17,"o":10.51,"t":"2026-10-16T20:35:00Z","v":7600,"vw":10.496221},{"c":10.46,"h":10.51,"l":10.46,"n":8,"o":10.51,"t":"2026-10-16T20:40:00Z","v":774,"vw":10.4791},{"c":10.5,"h":10.5,"l":10.49,"n":6,"o":10.49,"t":"2026-10-16T20:45:00Z","v":495,"vw":10.493684},{"c":10.47,"h":10.48,"l":10.47,"n":4,"o":10.48,"t":"2026-10-16T20:50:00Z","v":708,"vw":10.471471},{"c":10.5054,"h":10.5054,"l":10.48,"n":10,"o":10.4803,"t":"2026-10-16T20:55:00Z","v":3380,"vw":10.503455},{"c":10.48,"h":10.51,"l":10.48,"n":16,"o":10.5083,"t":"2026-10-16T21:00:00Z","v":2128,"vw":10.495949},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-16T21:05:00Z","v":1040,"vw":10.47},{"c":10.47,"h":10.48,"l":10.47,"n":13,"o":10.48,"t":"2026-10-16T21:15:00Z","v":414,"vw":10.474255},{"c":10.4423,"h":10.4423,"l":10.4423,"n":3,"o":10.4423,"t":"2026-10-16T21:20:00Z","v":199,"vw":10.4423},{"c":10.46,"h":10.46,"l":10.46,"n":4,"o":10.46,"t":"2026-10-16T21:30:00Z","v":462,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-16T21:35:00Z","v":500,"vw":10.44},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-16T21:45:00Z","v":213,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-16T21:50:00Z","v":150,"vw":10.42},{"c":10.39,"h":10.4,"l":10.39,"n":6,"o":10.4,"t":"2026-10-16T21:55:00Z","v":621,"vw":10.39542},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-16T22:00:00Z","v":357,"vw":10.4},{"c":10.48,"h":10.48,"l":10.3786,"n":5,"o":10.3786,"t":"2026-10-16T22:05:00Z","v":1538,"vw":10.411678},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-16T22:10:00Z","v":212,"vw":10.48},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-16T22:25:00Z","v":230,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-16T22:40:00Z","v":290,"vw":10.39},{"c":10.39,"h":10.48,"l":10.36,"n":20,"o":10.36,"t":"2026-10-16T22:45:00Z","v":2243,"vw":10.425915},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-16T22:50:00Z","v":470,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-16T22:55:00Z","v":125,"vw":10.36},{"c":10.37,"h":10.38,"l":10.365,"n":45,"o":10.38,"t":"2026-10-16T23:00:00Z","v":6143,"vw":10.371401},{"c":10.36,"h":10.36,"l":10.36,"n":6,"o":10.36,"t":"2026-10-16T23:05:00Z","v":647,"vw":10.36},{"c":10.456,"h":10.456,"l":10.456,"n":1,"o":10.456,"t":"2026-10-16T23:15:00Z","v":100,"vw":10.456},{"c":10.4675,"h":10.4675,"l":10.4675,"n":1,"o":10.4675,"t":"2026-10-16T23:20:00Z","v":300,"vw":10.4675},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T23:30:00Z","v":500,"vw":10.4},{"c":10.3619,"h":10.3619,"l":10.3619,"n":2,"o":10.3619,"t":"2026-10-16T23:45:00Z","v":1001,"vw":10.3619},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-16T23:50:00Z","v":101,"vw":10.37},{"c":10.64,"h":10.8,"l":10.49,"n":149,"o":10.58,"t":"2026-10-19T08:00:00Z","v":13206,"vw":10.709734},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-19T08:10:00Z","v":105,"vw":10.7},{"c":10.6,"h":10.66,"l":10.6,"n":9,"o":10.66,"t":"2026-10-19T08:25:00Z","v":1461,"vw":10.613846},{"c":10.635,"h":10.635,"l":10.61,"n":9,"o":10.635,"t":"2026-10-19T08:30:00Z","v":593,"vw":10.623995},{"c":10.61,"h":10.61,"l":10.61,"n":8,"o":10.61,"t":"2026-10-19T08:40:00Z","v":370,"vw":10.61},{"c":10.635,"h":10.635,"l":10.635,"n":1,"o":10.635,"t":"2026-10-19T08:45:00Z","v":245,"vw":10.635},{"c":10.61,"h":10.61,"l":10.61,"n":4,"o":10.61,"t":"2026-10-19T08:50:00Z","v":394,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-19T09:00:00Z","v":300,"vw":10.61},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-19T09:05:00Z","v":390,"vw":10.63},{"c":10.62,"h":10.62,"l":10.62,"n":5,"o":10.62,"t":"2026-10-19T09:10:00Z","v":523,"vw":10.62},{"c":10.62,"h":10.63,"l":10.62,"n":19,"o":10.63,"t":"2026-10-19T09:15:00Z","v":4628,"vw":10.627369},{"c":10.65,"h":10.65,"l":10.65,"n":7,"o":10.65,"t":"2026-10-19T09:20:00Z","v":482,"vw":10.65},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T09:35:00Z","v":100,"vw":10.62},{"c":10.66,"h":10.66,"l":10.66,"n":18,"o":10.66,"t":"2026-10-19T09:50:00Z","v":534,"vw":10.66},{"c":10.6758,"h":10.6758,"l":10.6758,"n":1,"o":10.6758,"t":"2026-10-19T10:00:00Z","v":1000,"vw":10.6758},{"c":10.69,"h":10.69,"l":10.67,"n":27,"o":10.67,"t":"2026-10-19T10:05:00Z","v":3355,"vw":10.681286},{"c":10.72,"h":10.72,"l":10.7,"n":2,"o":10.7,"t":"2026-10-19T10:10:00Z","v":1572,"vw":10.717455},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-10-19T10:15:00Z","v":241,"vw":10.66},{"c":10.66,"h":10.68,"l":10.66,"n":38,"o":10.67,"t":"2026-10-19T10:20:00Z","v":2382,"vw":10.67253},{"c":10.65,"h":10.65,"l":10.65,"n":6,"o":10.65,"t":"2026-10-19T10:30:00Z","v":233,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-19T10:35:00Z","v":412,"vw":10.65},{"c":10.7001,"h":10.7001,"l":10.6901,"n":2,"o":10.6901,"t":"2026-10-19T10:40:00Z","v":758,"vw":10.693939},{"c":10.7,"h":10.73,"l":10.69,"n":6,"o":10.73,"t":"2026-10-19T10:45:00Z","v":685,"vw":10.704818},{"c":10.7,"h":10.7,"l":10.7,"n":4,"o":10.7,"t":"2026-10-19T10:50:00Z","v":443,"vw":10.7},{"c":10.73,"h":10.73,"l":10.72,"n":33,"o":10.72,"t":"2026-10-19T10:55:00Z","v":1143,"vw":10.726422},{"c":10.76,"h":10.78,"l":10.76,"n":15,"o":10.78,"t":"2026-10-19T11:00:00Z","v":1655,"vw":10.774932},{"c":10.75,"h":10.75,"l":10.74,"n":8,"o":10.75,"t":"2026-10-19T11:05:00Z","v":2583,"vw":10.748321},{"c":10.74,"h":10.74,"l":10.74,"n":5,"o":10.74,"t":"2026-10-19T11:10:00Z","v":1015,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-19T11:15:00Z","v":110,"vw":10.74},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-19T11:20:00Z","v":198,"vw":10.7},{"c":10.7504,"h":10.7504,"l":10.65,"n":54,"o":10.69,"t":"2026-10-19T11:25:00Z","v":1399,"vw":10.68087},{"c":10.7086,"h":10.7086,"l":10.7086,"n":2,"o":10.7086,"t":"2026-10-19T11:35:00Z","v":125,"vw":10.7086},{"c":10.65,"h":10.7111,"l":10.65,"n":4,"o":10.7111,"t":"2026-10-19T11:40:00Z","v":1353,"vw":10.7064},{"c":10.67,"h":10.7,"l":10.67,"n":7,"o":10.7,"t":"2026-10-19T11:45:00Z","v":693,"vw":10.693256},{"c":10.6897,"h":10.6897,"l":10.6,"n":20,"o":10.61,"t":"2026-10-19T11:50:00Z","v":1376,"vw":10.624179},{"c":10.62,"h":10.68,"l":10.62,"n":5,"o":10.65,"t":"2026-10-19T11:55:00Z","v":1407,"vw":10.630715},{"c":10.63,"h":10.65,"l":10.6,"n":21,"o":10.61,"t":"2026-10-19T12:00:00Z","v":15469,"vw":10.627669},{"c":10.65,"h":10.66,"l":10.65,"n":11,"o":10.66,"t":"2026-10-19T12:05:00Z","v":1212,"vw":10.653742},{"c":10.69,"h":10.69,"l":10.68,"n":9,"o":10.68,"t":"2026-10-19T12:10:00Z","v":419,"vw":10.685731},{"c":11.22,"h":11.9,"l":10.7,"n":1124,"o":10.71,"t":"2026-10-19T12:15:00Z","v":139262,"vw":11.335127},{"c":11.27,"h":11.44,"l":11.15,"n":281,"o":11.15,"t":"2026-10-19T12:20:00Z","v":43444,"vw":11.31853},{"c":11.2752,"h":11.35,"l":11.1479,"n":116,"o":11.27,"t":"2026-10-19T12:25:00Z","v":9555,"vw":11.223361},{"c":11.3231,"h":11.91,"l":11.19,"n":661,"o":11.21,"t":"2026-10-19T12:30:00Z","v":73264,"vw":11.481752},{"c":11.34,"h":11.4,"l":11.18,"n":179,"o":11.26,"t":"2026-10-19T12:35:00Z","v":24831,"vw":11.30553},{"c":11.33,"h":11.4,"l":11.25,"n":339,"o":11.349,"t":"2026-10-19T12:40:00Z","v":77031,"vw":11.336252},{"c":11.31,"h":11.44,"l":11.17,"n":268,"o":11.25,"t":"2026-10-19T12:45:00Z","v":20998,"vw":11.26846},{"c":11.33,"h":11.36,"l":11.27,"n":95,"o":11.31,"t":"2026-10-19T12:50:00Z","v":10958,"vw":11.309771},{"c":11.28,"h":11.4,"l":11.28,"n":77,"o":11.4,"t":"2026-10-19T12:55:00Z","v":7483,"vw":11.344968},{"c":11.34,"h":11.4,"l":11.25,"n":228,"o":11.26,"t":"2026-10-19T13:00:00Z","v":27346,"vw":11.34626},{"c":11.35,"h":11.4,"l":11.33,"n":66,"o":11.4,"t":"2026-10-19T13:05:00Z","v":12444,"vw":11.367618},{"c":11.29,"h":11.39,"l":11.28,"n":213,"o":11.39,"t":"2026-10-19T13:10:00Z","v":16046,"vw":11.340214},{"c":11.26,"h":11.3,"l":11.25,"n":182,"o":11.25,"t":"2026-10-19T13:15:00Z","v":9414,"vw":11.265089},{"c":11.28,"h":11.3,"l":11.19,"n":120,"o":11.28,"t":"2026-10-19T13:20:00Z","v":14070,"vw":11.255319},{"c":11.1,"h":11.28,"l":10.89,"n":196,"o":11.27,"t":"2026-10-19T13:25:00Z","v":25084,"vw":11.126738},{"c":10.89,"h":11.12,"l":10.81,"n":1902,"o":11.06,"t":"2026-10-19T13:30:00Z","v":363381,"vw":10.981403},{"c":10.92,"h":10.945,"l":10.7,"n":1777,"o":10.885,"t":"2026-10-19T13:35:00Z","v":216820,"vw":10.803335},{"c":10.745,"h":11,"l":10.7168,"n":1049,"o":10.92,"t":"2026-10-19T13:40:00Z","v":120103,"vw":10.900494},{"c":10.68,"h":10.751,"l":10.605,"n":1447,"o":10.73,"t":"2026-10-19T13:45:00Z","v":258092,"vw":10.67432},{"c":10.555,"h":10.688,"l":10.53,"n":1137,"o":10.688,"t":"2026-10-19T13:50:00Z","v":159093,"vw":10.598019},{"c":10.57,"h":10.6081,"l":10.54,"n":1077,"o":10.55,"t":"2026-10-19T13:55:00Z","v":121858,"vw":10.576974},{"c":10.285,"h":10.57,"l":10.21,"n":2813,"o":10.56,"t":"2026-10-19T14:00:00Z","v":359864,"vw":10.400665},{"c":10.235,"h":10.36,"l":10.235,"n":1082,"o":10.28,"t":"2026-10-19T14:05:00Z","v":174426,"vw":10.279156},{"c":10.39,"h":10.39,"l":10.215,"n":1160,"o":10.2399,"t":"2026-10-19T14:10:00Z","v":125383,"vw":10.281906},{"c":10.45,"h":10.48,"l":10.37,"n":1273,"o":10.3972,"t":"2026-10-19T14:15:00Z","v":196938,"vw":10.444792},{"c":10.6007,"h":10.66,"l":10.445,"n":1840,"o":10.4506,"t":"2026-10-19T14:20:00Z","v":269870,"vw":10.543494},{"c":10.565,"h":10.61,"l":10.5409,"n":771,"o":10.6,"t":"2026-10-19T14:25:00Z","v":139593,"vw":10.577803},{"c":10.475,"h":10.565,"l":10.455,"n":1061,"o":10.565,"t":"2026-10-19T14:30:00Z","v":117011,"vw":10.496334},{"c":10.4299,"h":10.519,"l":10.4238,"n":1150,"o":10.47,"t":"2026-10-19T14:35:00Z","v":114990,"vw":10.468198},{"c":10.5301,"h":10.55,"l":10.42,"n":882,"o":10.4294,"t":"2026-10-19T14:40:00Z","v":184225,"vw":10.476079},{"c":10.59,"h":10.63,"l":10.545,"n":963,"o":10.545,"t":"2026-10-19T14:45:00Z","v":164434,"vw":10.595282},{"c":10.57,"h":10.615,"l":10.5401,"n":653,"o":10.58,"t":"2026-10-19T14:50:00Z","v":63930,"vw":10.572064},{"c":10.548,"h":10.6,"l":10.5431,"n":598,"o":10.565,"t":"2026-10-19T14:55:00Z","v":46339,"vw":10.565593},{"c":10.56,"h":10.59,"l":10.52,"n":804,"o":10.54,"t":"2026-10-19T15:00:00Z","v":127573,"vw":10.551758},{"c":10.565,"h":10.605,"l":10.555,"n":677,"o":10.56,"t":"2026-10-19T15:05:00Z","v":58551,"vw":10.576444},{"c":10.63,"h":10.65,"l":10.56,"n":743,"o":10.5699,"t":"2026-10-19T15:10:00Z","v":125380,"vw":10.584256},{"c":10.565,"h":10.645,"l":10.5623,"n":572,"o":10.63,"t":"2026-10-19T15:15:00Z","v":82540,"vw":10.600789},{"c":10.585,"h":10.585,"l":10.56,"n":546,"o":10.57,"t":"2026-10-19T15:20:00Z","v":44750,"vw":10.570309},{"c":10.5788,"h":10.59,"l":10.53,"n":729,"o":10.585,"t":"2026-10-19T15:25:00Z","v":48217,"vw":10.569873},{"c":10.565,"h":10.575,"l":10.535,"n":485,"o":10.57,"t":"2026-10-19T15:30:00Z","v":38287,"vw":10.558168},{"c":10.525,"h":10.59,"l":10.505,"n":548,"o":10.565,"t":"2026-10-19T15:35:00Z","v":48625,"vw":10.551937},{"c":10.5599,"h":10.56,"l":10.52,"n":704,"o":10.525,"t":"2026-10-19T15:40:00Z","v":46320,"vw":10.540215},{"c":10.555,"h":10.6094,"l":10.55,"n":484,"o":10.555,"t":"2026-10-19T15:45:00Z","v":43251,"vw":10.580278},{"c":10.555,"h":10.555,"l":10.505,"n":560,"o":10.555,"t":"2026-10-19T15:50:00Z","v":50212,"vw":10.53405},{"c":10.5293,"h":10.5699,"l":10.52,"n":529,"o":10.56,"t":"2026-10-19T15:55:00Z","v":55451,"vw":10.546693},{"c":10.435,"h":10.525,"l":10.415,"n":845,"o":10.525,"t":"2026-10-19T16:00:00Z","v":100382,"vw":10.468025},{"c":10.4215,"h":10.44,"l":10.38,"n":805,"o":10.435,"t":"2026-10-19T16:05:00Z","v":77659,"vw":10.409951},{"c":10.465,"h":10.475,"l":10.405,"n":704,"o":10.425,"t":"2026-10-19T16:10:00Z","v":65079,"vw":10.435644},{"c":10.465,"h":10.4976,"l":10.465,"n":475,"o":10.465,"t":"2026-10-19T16:15:00Z","v":36161,"vw":10.478055},{"c":10.455,"h":10.465,"l":10.45,"n":415,"o":10.465,"t":"2026-10-19T16:20:00Z","v":36903,"vw":10.459026},{"c":10.465,"h":10.47,"l":10.43,"n":917,"o":10.455,"t":"2026-10-19T16:25:00Z","v":65873,"vw":10.45225},{"c":10.425,"h":10.4684,"l":10.41,"n":473,"o":10.4684,"t":"2026-10-19T16:30:00Z","v":31864,"vw":10.432731},{"c":10.465,"h":10.49,"l":10.415,"n":694,"o":10.425,"t":"2026-10-19T16:35:00Z","v":56956,"vw":10.452779},{"c":10.505,"h":10.54,"l":10.445,"n":536,"o":10.46,"t":"2026-10-19T16:40:00Z","v":63561,"vw":10.496295},{"c":10.435,"h":10.51,"l":10.435,"n":415,"o":10.5,"t":"2026-10-19T16:45:00Z","v":30587,"vw":10.462207},{"c":10.405,"h":10.45,"l":10.4,"n":474,"o":10.435,"t":"2026-10-19T16:50:00Z","v":72428,"vw":10.426632},{"c":10.435,"h":10.455,"l":10.405,"n":599,"o":10.405,"t":"2026-10-19T16:55:00Z","v":109206,"vw":10.42504},{"c":10.4001,"h":10.44,"l":10.4,"n":717,"o":10.435,"t":"2026-10-19T17:00:00Z","v":86779,"vw":10.429025},{"c":10.4405,"h":10.45,"l":10.4004,"n":469,"o":10.4004,"t":"2026-10-19T17:05:00Z","v":80847,"vw":10.428426},{"c":10.44,"h":10.46,"l":10.44,"n":518,"o":10.445,"t":"2026-10-19T17:10:00Z","v":49837,"vw":10.451443},{"c":10.435,"h":10.47,"l":10.435,"n":912,"o":10.45,"t":"2026-10-19T17:15:00Z","v":78890,"vw":10.459445},{"c":10.435,"h":10.45,"l":10.415,"n":705,"o":10.435,"t":"2026-10-19T17:20:00Z","v":54771,"vw":10.428633},{"c":10.455,"h":10.46,"l":10.44,"n":361,"o":10.44,"t":"2026-10-19T17:25:00Z","v":20146,"vw":10.45145},{"c":10.44,"h":10.46,"l":10.425,"n":641,"o":10.45,"t":"2026-10-19T17:30:00Z","v":72353,"vw":10.445992},{"c":10.425,"h":10.45,"l":10.425,"n":452,"o":10.445,"t":"2026-10-19T17:35:00Z","v":48700,"vw":10.442264},{"c":10.415,"h":10.435,"l":10.41,"n":525,"o":10.425,"t":"2026-10-19T17:40:00Z","v":41161,"vw":10.420729},{"c":10.3601,"h":10.42,"l":10.35,"n":583,"o":10.41,"t":"2026-10-19T17:45:00Z","v":47857,"vw":10.377012},{"c":10.355,"h":10.37,"l":10.35,"n":486,"o":10.365,"t":"2026-10-19T17:50:00Z","v":30450,"vw":10.358315},{"c":10.43,"h":10.43,"l":10.36,"n":570,"o":10.36,"t":"2026-10-19T17:55:00Z","v":57046,"vw":10.397877},{"c":10.4,"h":10.4498,"l":10.395,"n":602,"o":10.43,"t":"2026-10-19T18:00:00Z","v":55377,"vw":10.43054},{"c":10.385,"h":10.398,"l":10.38,"n":544,"o":10.3903,"t":"2026-10-19T18:05:00Z","v":32862,"vw":10.389044},{"c":10.375,"h":10.385,"l":10.365,"n":650,"o":10.385,"t":"2026-10-19T18:10:00Z","v":59094,"vw":10.371467},{"c":10.385,"h":10.39,"l":10.375,"n":514,"o":10.38,"t":"2026-10-19T18:15:00Z","v":33008,"vw":10.38136},{"c":10.39,"h":10.39,"l":10.38,"n":428,"o":10.385,"t":"2026-10-19T18:20:00Z","v":28679,"vw":10.384949},{"c":10.41,"h":10.41,"l":10.375,"n":709,"o":10.385,"t":"2026-10-19T18:25:00Z","v":62366,"vw":10.386944},{"c":10.39,"h":10.42,"l":10.38,"n":553,"o":10.405,"t":"2026-10-19T18:30:00Z","v":57079,"vw":10.396217},{"c":10.415,"h":10.43,"l":10.385,"n":526,"o":10.385,"t":"2026-10-19T18:35:00Z","v":76341,"vw":10.407257},{"c":10.475,"h":10.49,"l":10.385,"n":885,"o":10.415,"t":"2026-10-19T18:40:00Z","v":101402,"vw":10.447294},{"c":10.505,"h":10.52,"l":10.4701,"n":447,"o":10.4701,"t":"2026-10-19T18:45:00Z","v":47250,"vw":10.499498},{"c":10.505,"h":10.54,"l":10.47,"n":823,"o":10.505,"t":"2026-10-19T18:50:00Z","v":92779,"vw":10.504227},{"c":10.515,"h":10.52,"l":10.505,"n":444,"o":10.51,"t":"2026-10-19T18:55:00Z","v":33005,"vw":10.510256},{"c":10.505,"h":10.545,"l":10.5,"n":637,"o":10.515,"t":"2026-10-19T19:00:00Z","v":108704,"vw":10.519776},{"c":10.505,"h":10.53,"l":10.495,"n":539,"o":10.505,"t":"2026-10-19T19:05:00Z","v":61051,"vw":10.509156},{"c":10.495,"h":10.5084,"l":10.485,"n":528,"o":10.505,"t":"2026-10-19T19:10:00Z","v":54191,"vw":10.493202},{"c":10.56,"h":10.56,"l":10.4929,"n":897,"o":10.495,"t":"2026-10-19T19:15:00Z","v":96735,"vw":10.524561},{"c":10.645,"h":10.645,"l":10.5584,"n":806,"o":10.566,"t":"2026-10-19T19:20:00Z","v":90972,"vw":10.59068},{"c":10.595,"h":10.66,"l":10.585,"n":801,"o":10.65,"t":"2026-10-19T19:25:00Z","v":73634,"vw":10.608416},{"c":10.685,"h":10.7051,"l":10.59,"n":1368,"o":10.595,"t":"2026-10-19T19:30:00Z","v":215099,"vw":10.664675},{"c":10.675,"h":10.72,"l":10.67,"n":1062,"o":10.685,"t":"2026-10-19T19:35:00Z","v":146007,"vw":10.69444},{"c":10.645,"h":10.69,"l":10.64,"n":1114,"o":10.67,"t":"2026-10-19T19:40:00Z","v":120284,"vw":10.663637},{"c":10.62,"h":10.65,"l":10.62,"n":866,"o":10.645,"t":"2026-10-19T19:45:00Z","v":94519,"vw":10.633692},{"c":10.595,"h":10.63,"l":10.58,"n":2581,"o":10.625,"t":"2026-10-19T19:50:00Z","v":447271,"vw":10.604812},{"c":10.535,"h":10.6,"l":10.535,"n":2926,"o":10.595,"t":"2026-10-19T19:55:00Z","v":467050,"vw":10.580344},{"c":10.54,"h":10.54,"l":10.54,"n":43,"o":10.54,"t":"2026-10-19T20:00:00Z","v":465212,"vw":10.54},{"c":10.54,"h":10.55,"l":10.51,"n":56,"o":10.55,"t":"2026-10-19T20:05:00Z","v":5197,"vw":10.532218},{"c":10.5981,"h":10.5981,"l":10.5508,"n":3,"o":10.5516,"t":"2026-10-19T20:10:00Z","v":1500,"vw":10.566833},{"c":10.6,"h":10.6,"l":10.55,"n":10,"o":10.55,"t":"2026-10-19T20:15:00Z","v":687,"vw":10.57417},{"c":10.5733,"h":10.59,"l":10.5733,"n":5,"o":10.58,"t":"2026-10-19T20:20:00Z","v":630,"vw":10.58555},{"c":10.59,"h":10.59,"l":10.54,"n":3,"o":10.54,"t":"2026-10-19T20:25:00Z","v":50556,"vw":10.540099},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-19T20:30:00Z","v":110,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-19T20:45:00Z","v":100,"vw":10.59},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-19T20:50:00Z","v":100,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":43,"o":10.54,"t":"2026-10-19T20:55:00Z","v":1103,"vw":10.54},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-19T21:00:00Z","v":124,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T21:25:00Z","v":150,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-19T21:40:00Z","v":3009,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-19T21:45:00Z","v":110,"vw":10.57},{"c":10.5689,"h":10.5689,"l":10.5689,"n":2,"o":10.5689,"t":"2026-10-19T21:50:00Z","v":110,"vw":10.5689},{"c":10.5531,"h":10.5531,"l":10.5531,"n":1,"o":10.5531,"t":"2026-10-19T21:55:00Z","v":100,"vw":10.5531},{"c":10.5698,"h":10.57,"l":10.5685,"n":17,"o":10.5685,"t":"2026-10-19T22:00:00Z","v":3081,"vw":10.569932},{"c":10.5698,"h":10.5698,"l":10.5698,"n":1,"o":10.5698,"t":"2026-10-19T22:05:00Z","v":100,"vw":10.5698},{"c":10.57,"h":10.57,"l":10.57,"n":13,"o":10.57,"t":"2026-10-19T22:10:00Z","v":527,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T22:20:00Z","v":100,"vw":10.57},{"c":10.57,"h":10.57,"l":10.5352,"n":11,"o":10.56,"t":"2026-10-19T22:45:00Z","v":900,"vw":10.546335},{"c":10.5638,"h":10.5638,"l":10.5638,"n":1,"o":10.5638,"t":"2026-10-19T23:10:00Z","v":100,"vw":10.5638},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-10-19T23:20:00Z","v":214,"vw":10.56},{"c":10.55,"h":10.55,"l":10.55,"n":20,"o":10.55,"t":"2026-10-19T23:25:00Z","v":594,"vw":10.55},{"c":10.54,"h":10.5554,"l":10.53,"n":11,"o":10.53,"t":"2026-10-19T23:30:00Z","v":651,"vw":10.542064},{"c":10.5554,"h":10.5594,"l":10.5554,"n":2,"o":10.5594,"t":"2026-10-19T23:35:00Z","v":1150,"vw":10.558878},{"c":10.5597,"h":10.5597,"l":10.5597,"n":1,"o":10.5597,"t":"2026-10-19T23:45:00Z","v":145,"vw":10.5597},{"c":10.5585,"h":10.5585,"l":10.5515,"n":2,"o":10.5515,"t":"2026-10-19T23:50:00Z","v":1300,"vw":10.556885},{"c":10.52,"h":10.53,"l":10.52,"n":15,"o":10.53,"t":"2026-10-19T23:55:00Z","v":988,"vw":10.526571},{"c":10.47,"h":10.59,"l":10.45,"n":123,"o":10.5882,"t":"2026-10-20T08:00:00Z","v":8356,"vw":10.525163},{"c":10.471,"h":10.471,"l":10.47,"n":6,"o":10.47,"t":"2026-10-20T08:05:00Z","v":461,"vw":10.470561},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:10:00Z","v":100,"vw":10.5},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-20T08:15:00Z","v":500,"vw":10.54},{"c":10.47,"h":10.48,"l":10.47,"n":20,"o":10.48,"t":"2026-10-20T08:30:00Z","v":3529,"vw":10.471223},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-20T08:40:00Z","v":461,"vw":10.47},{"c":10.44,"h":10.44,"l":10.44,"n":6,"o":10.44,"t":"2026-10-20T08:45:00Z","v":652,"vw":10.44},{"c":10.41,"h":10.455,"l":10.41,"n":6,"o":10.455,"t":"2026-10-20T09:05:00Z","v":235,"vw":10.4325},{"c":10.3564,"h":10.3564,"l":10.3564,"n":1,"o":10.3564,"t":"2026-10-20T09:10:00Z","v":250,"vw":10.3564},{"c":10.36,"h":10.435,"l":10.32,"n":23,"o":10.435,"t":"2026-10-20T09:15:00Z","v":2446,"vw":10.347584},{"c":10.3166,"h":10.36,"l":10.3,"n":10,"o":10.36,"t":"2026-10-20T09:20:00Z","v":1860,"vw":10.31811},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-20T09:35:00Z","v":460,"vw":10.4},{"c":10.33,"h":10.34,"l":10.33,"n":10,"o":10.34,"t":"2026-10-20T09:40:00Z","v":1075,"vw":10.335532},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-20T09:50:00Z","v":100,"vw":10.39},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-20T09:55:00Z","v":200,"vw":10.37},{"c":10.36,"h":10.37,"l":10.36,"n":8,"o":10.37,"t":"2026-10-20T10:10:00Z","v":1174,"vw":10.360893},{"c":10.35,"h":10.36,"l":10.35,"n":8,"o":10.36,"t":"2026-10-20T10:25:00Z","v":621,"vw":10.357018},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-20T10:30:00Z","v":500,"vw":10.37},{"c":10.35,"h":10.35,"l":10.3,"n":2,"o":10.3,"t":"2026-10-20T10:35:00Z","v":3206,"vw":10.318808},{"c":10.36,"h":10.36,"l":10.345,"n":30,"o":10.3515,"t":"2026-10-20T10:45:00Z","v":4868,"vw":10.355729},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-20T10:50:00Z","v":192,"vw":10.36},{"c":10.3,"h":10.39,"l":10.3,"n":73,"o":10.37,"t":"2026-10-20T11:00:00Z","v":6137,"vw":10.350679},{"c":10.29,"h":10.35,"l":10.29,"n":5,"o":10.34,"t":"2026-10-20T11:05:00Z","v":5500,"vw":10.294259},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-20T11:10:00Z","v":380,"vw":10.3},{"c":10.25,"h":10.33,"l":10.24,"n":61,"o":10.33,"t":"2026-10-20T11:15:00Z","v":7789,"vw":10.257955},{"c":10.29,"h":10.29,"l":10.25,"n":3,"o":10.25,"t":"2026-10-20T11:20:00Z","v":667,"vw":10.256006},{"c":10.25,"h":10.2997,"l":10.25,"n":12,"o":10.29,"t":"2026-10-20T11:25:00Z","v":5885,"vw":10.253113},{"c":10.29,"h":10.29,"l":10.22,"n":23,"o":10.27,"t":"2026-10-20T11:30:00Z","v":3497,"vw":10.243637},{"c":10.29,"h":10.29,"l":10.2312,"n":4,"o":10.2312,"t":"2026-10-20T11:35:00Z","v":510,"vw":10.276933},{"c":10.29,"h":10.29,"l":10.28,"n":10,"o":10.28,"t":"2026-10-20T11:40:00Z","v":1487,"vw":10.285},{"c":10.22,"h":10.3,"l":10.22,"n":55,"o":10.25,"t":"2026-10-20T11:45:00Z","v":7492,"vw":10.224141},{"c":10.21,"h":10.25,"l":10.21,"n":15,"o":10.25,"t":"2026-10-20T11:50:00Z","v":2289,"vw":10.212363},{"c":10.2,"h":10.25,"l":10.18,"n":44,"o":10.25,"t":"2026-10-20T11:55:00Z","v":1404,"vw":10.206358},{"c":10.1714,"h":10.25,"l":10.1714,"n":2,"o":10.25,"t":"2026-10-20T12:00:00Z","v":300,"vw":10.1976},{"c":10.1706,"h":10.1706,"l":10.15,"n":4,"o":10.15,"t":"2026-10-20T12:05:00Z","v":415,"vw":10.16545},{"c":10.17,"h":10.18,"l":10.17,"n":18,"o":10.18,"t":"2026-10-20T12:10:00Z","v":3657,"vw":10.178427},{"c":10.15,"h":10.2,"l":10.13,"n":29,"o":10.2,"t":"2026-10-20T12:15:00Z","v":2579,"vw":10.157482},{"c":10.16,"h":10.2,"l":10.15,"n":24,"o":10.16,"t":"2026-10-20T12:20:00Z","v":5780,"vw":10.174782},{"c":10.15,"h":10.15,"l":10.1246,"n":18,"o":10.1246,"t":"2026-10-20T12:25:00Z","v":976,"vw":10.146921},{"c":10.15,"h":10.16,"l":10.13,"n":8,"o":10.16,"t":"2026-10-20T12:30:00Z","v":583,"vw":10.142077},{"c":10.2,"h":10.2,"l":10.1175,"n":12,"o":10.1175,"t":"2026-10-20T12:35:00Z","v":798,"vw":10.153584},{"c":10.23,"h":10.24,"l":10.2,"n":16,"o":10.2,"t":"2026-10-20T12:40:00Z","v":1801,"vw":10.216997},{"c":10.23,"h":10.25,"l":10.22,"n":29,"o":10.22,"t":"2026-10-20T12:45:00Z","v":5059,"vw":10.238902},{"c":10.23,"h":10.23,"l":10.23,"n":13,"o":10.23,"t":"2026-10-20T12:50:00Z","v":1214,"vw":10.23},{"c":10.2,"h":10.2,"l":10.2,"n":8,"o":10.2,"t":"2026-10-20T12:55:00Z","v":550,"vw":10.2},{"c":10.2,"h":10.22,"l":10.1833,"n":8,"o":10.1833,"t":"2026-10-20T13:00:00Z","v":1065,"vw":10.195768},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-20T13:05:00Z","v":116,"vw":10.22},{"c":10.19,"h":10.22,"l":10.19,"n":14,"o":10.22,"t":"2026-10-20T13:10:00Z","v":1113,"vw":10.19675},{"c":10.18,"h":10.18,"l":10.18,"n":9,"o":10.18,"t":"2026-10-20T13:15:00Z","v":566,"vw":10.18},{"c":10.21,"h":10.22,"l":10.2,"n":18,"o":10.21,"t":"2026-10-20T13:20:00Z","v":1902,"vw":10.210759},{"c":10.1104,"h":10.23,"l":10.1104,"n":79,"o":10.2,"t":"2026-10-20T13:25:00Z","v":5851,"vw":10.167018},{"c":10.1,"h":10.21,"l":10.0405,"n":1294,"o":10.13,"t":"2026-10-20T13:30:00Z","v":161538,"vw":10.118023},{"c":10.2,"h":10.26,"l":10.08,"n":1068,"o":10.09,"t":"2026-10-20T13:35:00Z","v":97251,"vw":10.202116},{"c":10.09,"h":10.19,"l":10.08,"n":897,"o":10.19,"t":"2026-10-20T13:40:00Z","v":72751,"vw":10.124097},{"c":10.34,"h":10.375,"l":10.08,"n":1409,"o":10.08,"t":"2026-10-20T13:45:00Z","v":150475,"vw":10.164389},{"c":10.46,"h":10.51,"l":10.29,"n":1092,"o":10.33,"t":"2026-10-20T13:50:00Z","v":135991,"vw":10.395884},{"c":10.535,"h":10.535,"l":10.42,"n":605,"o":10.47,"t":"2026-10-20T13:55:00Z","v":48862,"vw":10.466062},{"c":10.51,"h":10.63,"l":10.5,"n":1095,"o":10.535,"t":"2026-10-20T14:00:00Z","v":105636,"vw":10.568703},{"c":10.6,"h":10.68,"l":10.5,"n":746,"o":10.51,"t":"2026-10-20T14:05:00Z","v":63046,"vw":10.621432},{"c":10.64,"h":10.665,"l":10.58,"n":659,"o":10.6,"t":"2026-10-20T14:10:00Z","v":60921,"vw":10.625227},{"c":10.62,"h":10.66,"l":10.55,"n":801,"o":10.65,"t":"2026-10-20T14:15:00Z","v":66870,"vw":10.606629},{"c":10.835,"h":10.84,"l":10.58,"n":1003,"o":10.62,"t":"2026-10-20T14:20:00Z","v":135346,"vw":10.695065},{"c":10.845,"h":10.895,"l":10.78,"n":855,"o":10.834,"t":"2026-10-20T14:25:00Z","v":127614,"vw":10.831965},{"c":10.7687,"h":10.9,"l":10.745,"n":1346,"o":10.855,"t":"2026-10-20T14:30:00Z","v":179533,"vw":10.84144},{"c":10.715,"h":10.77,"l":10.66,"n":1208,"o":10.765,"t":"2026-10-20T14:35:00Z","v":164834,"vw":10.721342},{"c":10.785,"h":10.825,"l":10.71,"n":828,"o":10.715,"t":"2026-10-20T14:40:00Z","v":80047,"vw":10.779041},{"c":10.75,"h":10.816,"l":10.74,"n":761,"o":10.785,"t":"2026-10-20T14:45:00Z","v":75627,"vw":10.774143},{"c":10.795,"h":10.805,"l":10.74,"n":655,"o":10.755,"t":"2026-10-20T14:50:00Z","v":61804,"vw":10.767765},{"c":10.79,"h":10.845,"l":10.783,"n":762,"o":10.795,"t":"2026-10-20T14:55:00Z","v":84903,"vw":10.808964},{"c":10.735,"h":10.845,"l":10.73,"n":1087,"o":10.8,"t":"2026-10-20T15:00:00Z","v":142833,"vw":10.771594},{"c":10.715,"h":10.765,"l":10.68,"n":1203,"o":10.735,"t":"2026-10-20T15:05:00Z","v":263254,"vw":10.733133},{"c":10.59,"h":10.715,"l":10.555,"n":1077,"o":10.715,"t":"2026-10-20T15:10:00Z","v":139057,"vw":10.635182},{"c":10.64,"h":10.65,"l":10.575,"n":947,"o":10.59,"t":"2026-10-20T15:15:00Z","v":118684,"vw":10.620895},{"c":10.645,"h":10.665,"l":10.605,"n":665,"o":10.6399,"t":"2026-10-20T15:20:00Z","v":50779,"vw":10.638493},{"c":10.67,"h":10.69,"l":10.64,"n":694,"o":10.645,"t":"2026-10-20T15:25:00Z","v":81778,"vw":10.66613},{"c":10.58,"h":10.68,"l":10.52,"n":766,"o":10.675,"t":"2026-10-20T15:30:00Z","v":100277,"vw":10.608897},{"c":10.555,"h":10.59,"l":10.55,"n":655,"o":10.58,"t":"2026-10-20T15:35:00Z","v":60839,"vw":10.565159},{"c":10.57,"h":10.6,"l":10.555,"n":636,"o":10.56,"t":"2026-10-20T15:40:00Z","v":74365,"vw":10.576272},{"c":10.57,"h":10.57,"l":10.515,"n":530,"o":10.57,"t":"2026-10-20T15:45:00Z","v":48315,"vw":10.535049},{"c":10.62,"h":10.62,"l":10.555,"n":526,"o":10.565,"t":"2026-10-20T15:50:00Z","v":41927,"vw":10.579256},{"c":10.585,"h":10.63,"l":10.585,"n":585,"o":10.63,"t":"2026-10-20T15:55:00Z","v":39415,"vw":10.602331},{"c":10.5201,"h":10.595,"l":10.52,"n":544,"o":10.585,"t":"2026-10-20T16:00:00Z","v":40094,"vw":10.562268},{"c":10.605,"h":10.62,"l":10.525,"n":496,"o":10.53,"t":"2026-10-20T16:05:00Z","v":40888,"vw":10.580396},{"c":10.605,"h":10.61,"l":10.58,"n":405,"o":10.6,"t":"2026-10-20T16:10:00Z","v":28916,"vw":10.593456},{"c":10.535,"h":10.608,"l":10.5338,"n":468,"o":10.605,"t":"2026-10-20T16:15:00Z","v":31522,"vw":10.564728},{"c":10.61,"h":10.61,"l":10.535,"n":501,"o":10.535,"t":"2026-10-20T16:20:00Z","v":36009,"vw":10.575434},{"c":10.625,"h":10.63,"l":10.602,"n":384,"o":10.605,"t":"2026-10-20T16:25:00Z","v":26117,"vw":10.615241},{"c":10.615,"h":10.645,"l":10.61,"n":540,"o":10.625,"t":"2026-10-20T16:30:00Z","v":40784,"vw":10.626396},{"c":10.6314,"h":10.655,"l":10.6142,"n":547,"o":10.6142,"t":"2026-10-20T16:35:00Z","v":32760,"vw":10.633035},{"c":10.635,"h":10.65,"l":10.625,"n":459,"o":10.635,"t":"2026-10-20T16:40:00Z","v":42951,"vw":10.638735},{"c":10.675,"h":10.6784,"l":10.635,"n":412,"o":10.635,"t":"2026-10-20T16:45:00Z","v":39867,"vw":10.652977},{"c":10.63,"h":10.685,"l":10.62,"n":713,"o":10.6784,"t":"2026-10-20T16:50:00Z","v":64595,"vw":10.666204},{"c":10.655,"h":10.6555,"l":10.64,"n":431,"o":10.64,"t":"2026-10-20T16:55:00Z","v":24251,"vw":10.649104},{"c":10.645,"h":10.665,"l":10.635,"n":539,"o":10.65,"t":"2026-10-20T17:00:00Z","v":33181,"vw":10.651559},{"c":10.655,"h":10.655,"l":10.63,"n":359,"o":10.65,"t":"2026-10-20T17:05:00Z","v":25212,"vw":10.642549},{"c":10.655,"h":10.66,"l":10.645,"n":401,"o":10.65,"t":"2026-10-20T17:10:00Z","v":25170,"vw":10.653206},{"c":10.67,"h":10.7,"l":10.655,"n":440,"o":10.655,"t":"2026-10-20T17:15:00Z","v":34417,"vw":10.681153},{"c":10.65,"h":10.6999,"l":10.65,"n":415,"o":10.675,"t":"2026-10-20T17:20:00Z","v":22012,"vw":10.676733},{"c":10.735,"h":10.735,"l":10.65,"n":810,"o":10.655,"t":"2026-10-20T17:25:00Z","v":106692,"vw":10.715253},{"c":10.77,"h":10.78,"l":10.73,"n":677,"o":10.74,"t":"2026-10-20T17:30:00Z","v":47759,"vw":10.758851},{"c":10.775,"h":10.79,"l":10.76,"n":435,"o":10.765,"t":"2026-10-20T17:35:00Z","v":27370,"vw":10.771858},{"c":10.765,"h":10.79,"l":10.765,"n":566,"o":10.775,"t":"2026-10-20T17:40:00Z","v":39720,"vw":10.77697},{"c":10.775,"h":10.79,"l":10.765,"n":442,"o":10.77,"t":"2026-10-20T17:45:00Z","v":32359,"vw":10.778133},{"c":10.785,"h":10.795,"l":10.78,"n":466,"o":10.78,"t":"2026-10-20T17:50:00Z","v":34643,"vw":10.787498},{"c":10.79,"h":10.8,"l":10.775,"n":425,"o":10.79,"t":"2026-10-20T17:55:00Z","v":32412,"vw":10.784091},{"c":10.855,"h":10.86,"l":10.77,"n":844,"o":10.79,"t":"2026-10-20T18:00:00Z","v":61436,"vw":10.806814},{"c":10.915,"h":10.915,"l":10.85,"n":969,"o":10.855,"t":"2026-10-20T18:05:00Z","v":119515,"vw":10.888109},{"c":10.875,"h":10.915,"l":10.87,"n":611,"o":10.915,"t":"2026-10-20T18:10:00Z","v":53911,"vw":10.883267},{"c":10.8227,"h":10.8758,"l":10.82,"n":517,"o":10.875,"t":"2026-10-20T18:15:00Z","v":41197,"vw":10.843296},{"c":10.835,"h":10.875,"l":10.825,"n":713,"o":10.825,"t":"2026-10-20T18:20:00Z","v":71913,"vw":10.854412},{"c":10.81,"h":10.835,"l":10.8,"n":413,"o":10.83,"t":"2026-10-20T18:25:00Z","v":47322,"vw":10.819063},{"c":10.72,"h":10.82,"l":10.71,"n":707,"o":10.805,"t":"2026-10-20T18:30:00Z","v":83840,"vw":10.762099},{"c":10.69,"h":10.71,"l":10.68,"n":733,"o":10.71,"t":"2026-10-20T18:35:00Z","v":93086,"vw":10.697606},{"c":10.71,"h":10.765,"l":10.695,"n":1017,"o":10.695,"t":"2026-10-20T18:40:00Z","v":105574,"vw":10.730745},{"c":10.76,"h":10.78,"l":10.715,"n":574,"o":10.7199,"t":"2026-10-20T18:45:00Z","v":61086,"vw":10.748358},{"c":10.745,"h":10.7684,"l":10.74,"n":551,"o":10.755,"t":"2026-10-20T18:50:00Z","v":33495,"vw":10.754935},{"c":10.745,"h":10.77,"l":10.74,"n":672,"o":10.745,"t":"2026-10-20T18:55:00Z","v":47089,"vw":10.751674},{"c":10.705,"h":10.745,"l":10.6901,"n":774,"o":10.745,"t":"2026-10-20T19:00:00Z","v":69751,"vw":10.716491},{"c":10.755,"h":10.765,"l":10.71,"n":667,"o":10.71,"t":"2026-10-20T19:05:00Z","v":48854,"vw":10.732588},{"c":10.73,"h":10.765,"l":10.73,"n":581,"o":10.755,"t":"2026-10-20T19:10:00Z","v":30721,"vw":10.749628},{"c":10.735,"h":10.745,"l":10.725,"n":606,"o":10.73,"t":"2026-10-20T19:15:00Z","v":43097,"vw":10.735051},{"c":10.705,"h":10.735,"l":10.7,"n":664,"o":10.73,"t":"2026-10-20T19:20:00Z","v":47443,"vw":10.720255},{"c":10.71,"h":10.725,"l":10.7004,"n":664,"o":10.705,"t":"2026-10-20T19:25:00Z","v":53269,"vw":10.716213},{"c":10.705,"h":10.755,"l":10.7,"n":1048,"o":10.71,"t":"2026-10-20T19:30:00Z","v":84076,"vw":10.73269},{"c":10.675,"h":10.705,"l":10.66,"n":754,"o":10.705,"t":"2026-10-20T19:35:00Z","v":64543,"vw":10.679872},{"c":10.68,"h":10.69,"l":10.66,"n":868,"o":10.675,"t":"2026-10-20T19:40:00Z","v":71983,"vw":10.673739},{"c":10.725,"h":10.73,"l":10.685,"n":1052,"o":10.685,"t":"2026-10-20T19:45:00Z","v":93856,"vw":10.705895},{"c":10.735,"h":10.745,"l":10.685,"n":1872,"o":10.73,"t":"2026-10-20T19:50:00Z","v":170331,"vw":10.713746},{"c":10.735,"h":10.76,"l":10.705,"n":3893,"o":10.74,"t":"2026-10-20T19:55:00Z","v":493921,"vw":10.737004},{"c":10.6553,"h":10.74,"l":10.6553,"n":31,"o":10.74,"t":"2026-10-20T20:00:00Z","v":663563,"vw":10.739569},{"c":10.75,"h":10.76,"l":10.74,"n":22,"o":10.76,"t":"2026-10-20T20:05:00Z","v":1783,"vw":10.75011},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-20T20:10:00Z","v":100,"vw":10.85},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-20T20:30:00Z","v":204,"vw":10.75},{"c":10.89,"h":10.9,"l":10.89,"n":6,"o":10.9,"t":"2026-10-20T20:35:00Z","v":375,"vw":10.892857},{"c":10.83,"h":10.83,"l":10.77,"n":14,"o":10.7797,"t":"2026-10-20T20:50:00Z","v":2840,"vw":10.791781},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-20T20:55:00Z","v":1000,"vw":10.84},{"c":10.92,"h":10.92,"l":10.785,"n":10,"o":10.785,"t":"2026-10-20T21:00:00Z","v":831,"vw":10.804286},{"c":10.8,"h":10.9,"l":10.8,"n":6,"o":10.9,"t":"2026-10-20T21:05:00Z","v":340,"vw":10.836455},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T21:10:00Z","v":101,"vw":10.9},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-20T21:15:00Z","v":323,"vw":10.88},{"c":10.79,"h":10.88,"l":10.75,"n":5,"o":10.88,"t":"2026-10-20T21:25:00Z","v":700,"vw":10.774673},{"c":10.9,"h":10.9,"l":10.9,"n":9,"o":10.9,"t":"2026-10-20T21:30:00Z","v":678,"vw":10.9},{"c":10.8001,"h":10.8799,"l":10.8001,"n":10,"o":10.8799,"t":"2026-10-20T21:35:00Z","v":3265,"vw":10.802686},{"c":10.8155,"h":10.88,"l":10.8155,"n":4,"o":10.88,"t":"2026-10-20T21:40:00Z","v":655,"vw":10.826957},{"c":10.83,"h":10.89,"l":10.8,"n":6,"o":10.89,"t":"2026-10-20T21:45:00Z","v":2100,"vw":10.853057},{"c":10.8592,"h":10.87,"l":10.8,"n":4,"o":10.87,"t":"2026-10-20T21:55:00Z","v":455,"vw":10.847944},{"c":10.82,"h":10.85,"l":10.82,"n":8,"o":10.85,"t":"2026-10-20T22:05:00Z","v":824,"vw":10.842042},{"c":10.9,"h":10.9,"l":10.88,"n":14,"o":10.88,"t":"2026-10-20T22:10:00Z","v":6006,"vw":10.894603},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-20T22:15:00Z","v":104,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-20T22:20:00Z","v":1500,"vw":10.85},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-20T22:25:00Z","v":100,"vw":10.89},{"c":10.8899,"h":10.89,"l":10.8899,"n":7,"o":10.8899,"t":"2026-10-20T22:30:00Z","v":792,"vw":10.889947},{"c":10.9,"h":10.9,"l":10.88,"n":3,"o":10.88,"t":"2026-10-20T22:35:00Z","v":380,"vw":10.889091},{"c":10.89,"h":10.89,"l":10.87,"n":5,"o":10.87,"t":"2026-10-20T22:40:00Z","v":404,"vw":10.88},{"c":10.9,"h":10.9,"l":10.9,"n":7,"o":10.9,"t":"2026-10-20T22:45:00Z","v":405,"vw":10.9},{"c":10.91,"h":10.91,"l":10.898,"n":20,"o":10.898,"t":"2026-10-20T22:50:00Z","v":7143,"vw":10.906251},{"c":10.95,"h":10.95,"l":10.92,"n":10,"o":10.92,"t":"2026-10-20T23:00:00Z","v":2351,"vw":10.947808},{"c":10.8608,"h":10.8608,"l":10.8608,"n":2,"o":10.8608,"t":"2026-10-20T23:15:00Z","v":1610,"vw":10.8608},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-20T23:25:00Z","v":232,"vw":10.95},{"c":11,"h":11,"l":10.9299,"n":13,"o":10.93,"t":"2026-10-20T23:30:00Z","v":7225,"vw":10.97388},{"c":10.95,"h":10.99,"l":10.95,"n":2,"o":10.99,"t":"2026-10-20T23:35:00Z","v":700,"vw":10.984286},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-20T23:40:00Z","v":101,"vw":10.95},{"c":10.97,"h":10.97,"l":10.91,"n":7,"o":10.95,"t":"2026-10-20T23:45:00Z","v":421,"vw":10.943333},{"c":10.9514,"h":10.9514,"l":10.9514,"n":1,"o":10.9514,"t":"2026-10-20T23:50:00Z","v":100,"vw":10.9514},{"c":10.74,"h":11.3,"l":10.74,"n":117,"o":10.98,"t":"2026-10-21T08:00:00Z","v":17075,"vw":11.026471},{"c":10.9998,"h":11.01,"l":10.98,"n":77,"o":11,"t":"2026-10-21T08:05:00Z","v":6749,"vw":10.998991},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T08:10:00Z","v":1895,"vw":11},{"c":11.0995,"h":11.0995,"l":11.0995,"n":1,"o":11.0995,"t":"2026-10-21T08:25:00Z","v":120,"vw":11.0995},{"c":11,"h":11.0934,"l":11,"n":12,"o":11.03,"t":"2026-10-21T08:30:00Z","v":3270,"vw":11.028152},{"c":11,"h":11.0294,"l":11,"n":30,"o":11.01,"t":"2026-10-21T08:35:00Z","v":3534,"vw":11.005538},{"c":10.99,"h":10.99,"l":10.99,"n":7,"o":10.99,"t":"2026-10-21T08:40:00Z","v":449,"vw":10.99},{"c":10.98,"h":11,"l":10.98,"n":12,"o":11,"t":"2026-10-21T08:50:00Z","v":450,"vw":10.99},{"c":11,"h":11,"l":10.81,"n":7,"o":10.81,"t":"2026-10-21T09:00:00Z","v":743,"vw":10.885997},{"c":10.98,"h":10.98,"l":10.98,"n":5,"o":10.98,"t":"2026-10-21T09:05:00Z","v":616,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T09:15:00Z","v":400,"vw":10.98},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-21T09:30:00Z","v":3534,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":11,"o":10.95,"t":"2026-10-21T09:40:00Z","v":1422,"vw":10.95},{"c":10.96,"h":10.97,"l":10.96,"n":6,"o":10.97,"t":"2026-10-21T09:45:00Z","v":538,"vw":10.965595},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-21T09:50:00Z","v":1046,"vw":10.96},{"c":10.9,"h":10.93,"l":10.9,"n":7,"o":10.93,"t":"2026-10-21T09:55:00Z","v":2423,"vw":10.9051},{"c":10.87,"h":10.91,"l":10.87,"n":6,"o":10.91,"t":"2026-10-21T10:00:00Z","v":1822,"vw":10.894455},{"c":10.9578,"h":10.9578,"l":10.9,"n":7,"o":10.93,"t":"2026-10-21T10:05:00Z","v":617,"vw":10.943533},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-21T10:10:00Z","v":500,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-21T10:25:00Z","v":457,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-21T10:30:00Z","v":100,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-21T10:35:00Z","v":273,"vw":10.95},{"c":10.93,"h":10.93,"l":10.92,"n":4,"o":10.92,"t":"2026-10-21T10:55:00Z","v":345,"vw":10.926667},{"c":11,"h":11,"l":10.93,"n":39,"o":10.943,"t":"2026-10-21T11:00:00Z","v":13109,"vw":10.976273},{"c":10.95,"h":11,"l":10.95,"n":4,"o":11,"t":"2026-10-21T11:05:00Z","v":10210,"vw":10.99902},{"c":10.9953,"h":11,"l":10.99,"n":16,"o":10.99,"t":"2026-10-21T11:10:00Z","v":1240,"vw":10.995105},{"c":10.95,"h":11,"l":10.95,"n":10,"o":10.9982,"t":"2026-10-21T11:15:00Z","v":1118,"vw":10.98928},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-21T11:20:00Z","v":503,"vw":10.97},{"c":10.95,"h":10.95,"l":10.9,"n":36,"o":10.9,"t":"2026-10-21T11:25:00Z","v":4318,"vw":10.928489},{"c":10.96,"h":11,"l":10.96,"n":18,"o":10.9992,"t":"2026-10-21T11:30:00Z","v":3917,"vw":10.986144},{"c":11,"h":11,"l":10.99,"n":4,"o":11,"t":"2026-10-21T11:35:00Z","v":700,"vw":10.997143},{"c":10.98,"h":10.9953,"l":10.98,"n":11,"o":10.9953,"t":"2026-10-21T11:40:00Z","v":701,"vw":10.98612},{"c":10.96,"h":10.9923,"l":10.95,"n":16,"o":10.98,"t":"2026-10-21T11:50:00Z","v":1734,"vw":10.973282},{"c":10.98,"h":10.9983,"l":10.97,"n":9,"o":10.97,"t":"2026-10-21T11:55:00Z","v":4558,"vw":10.988132},{"c":10.96,"h":10.96,"l":10.95,"n":13,"o":10.95,"t":"2026-10-21T12:00:00Z","v":500,"vw":10.9525},{"c":10.93,"h":10.93,"l":10.91,"n":18,"o":10.92,"t":"2026-10-21T12:05:00Z","v":1828,"vw":10.919053},{"c":11,"h":11,"l":10.92,"n":13,"o":10.94,"t":"2026-10-21T12:10:00Z","v":45203,"vw":10.997233},{"c":10.9861,"h":10.9861,"l":10.91,"n":6,"o":10.9861,"t":"2026-10-21T12:15:00Z","v":1390,"vw":10.956831},{"c":11,"h":11,"l":10.97,"n":9,"o":10.97,"t":"2026-10-21T12:20:00Z","v":917,"vw":10.989645},{"c":11,"h":11,"l":10.99,"n":9,"o":11,"t":"2026-10-21T12:25:00Z","v":1591,"vw":10.99918},{"c":10.97,"h":11,"l":10.91,"n":13,"o":11,"t":"2026-10-21T12:30:00Z","v":3033,"vw":10.966924},{"c":10.98,"h":11.03,"l":10.955,"n":189,"o":10.9861,"t":"2026-10-21T12:35:00Z","v":9464,"vw":10.995759},{"c":11,"h":11.013,"l":10.98,"n":37,"o":11.013,"t":"2026-10-21T12:40:00Z","v":7589,"vw":10.999799},{"c":11,"h":11,"l":10.99,"n":10,"o":11,"t":"2026-10-21T12:45:00Z","v":1590,"vw":10.997692},{"c":10.92,"h":11.03,"l":10.92,"n":9,"o":11.03,"t":"2026-10-21T12:50:00Z","v":230,"vw":10.975},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-21T12:55:00Z","v":402,"vw":11},{"c":11.01,"h":11.015,"l":11.01,"n":10,"o":11.015,"t":"2026-10-21T13:00:00Z","v":793,"vw":11.01159},{"c":11.05,"h":11.05,"l":11.02,"n":33,"o":11.03,"t":"2026-10-21T13:05:00Z","v":2284,"vw":11.041373},{"c":11.03,"h":11.05,"l":11.03,"n":19,"o":11.04,"t":"2026-10-21T13:10:00Z","v":1827,"vw":11.041865},{"c":11.06,"h":11.0714,"l":11.03,"n":14,"o":11.03,"t":"2026-10-21T13:15:00Z","v":1885,"vw":11.039489},{"c":11.1,"h":11.1,"l":11.07,"n":92,"o":11.07,"t":"2026-10-21T13:20:00Z","v":9094,"vw":11.088784},{"c":11.08,"h":11.1434,"l":11.03,"n":51,"o":11.1,"t":"2026-10-21T13:25:00Z","v":12119,"vw":11.080475},{"c":11.02,"h":11.1603,"l":10.97,"n":1411,"o":11.03,"t":"2026-10-21T13:30:00Z","v":184119,"vw":11.079151},{"c":11.0463,"h":11.12,"l":10.9505,"n":786,"o":11.02,"t":"2026-10-21T13:35:00Z","v":66674,"vw":11.040919},{"c":10.78,"h":11.05,"l":10.735,"n":1344,"o":11.05,"t":"2026-10-21T13:40:00Z","v":160578,"vw":10.842458},{"c":10.9,"h":10.9276,"l":10.755,"n":901,"o":10.78,"t":"2026-10-21T13:45:00Z","v":71978,"vw":10.849947},{"c":10.88,"h":10.955,"l":10.87,"n":618,"o":10.9075,"t":"2026-10-21T13:50:00Z","v":33907,"vw":10.921445},{"c":10.855,"h":10.8975,"l":10.83,"n":640,"o":10.87,"t":"2026-10-21T13:55:00Z","v":48696,"vw":10.870698},{"c":11.02,"h":11.02,"l":10.86,"n":728,"o":10.86,"t":"2026-10-21T14:00:00Z","v":65407,"vw":10.930767},{"c":10.95,"h":11.0231,"l":10.91,"n":651,"o":11.01,"t":"2026-10-21T14:05:00Z","v":84637,"vw":10.963625},{"c":10.94,"h":10.98,"l":10.9,"n":723,"o":10.95,"t":"2026-10-21T14:10:00Z","v":97583,"vw":10.942816},{"c":10.895,"h":10.94,"l":10.845,"n":590,"o":10.94,"t":"2026-10-21T14:15:00Z","v":55956,"vw":10.889941},{"c":10.88,"h":10.915,"l":10.85,"n":832,"o":10.895,"t":"2026-10-21T14:20:00Z","v":74917,"vw":10.88061},{"c":10.8,"h":10.88,"l":10.79,"n":855,"o":10.88,"t":"2026-10-21T14:25:00Z","v":71877,"vw":10.834457},{"c":10.86,"h":10.885,"l":10.795,"n":644,"o":10.805,"t":"2026-10-21T14:30:00Z","v":64674,"vw":10.845956},{"c":10.74,"h":10.8674,"l":10.74,"n":538,"o":10.8623,"t":"2026-10-21T14:35:00Z","v":48792,"vw":10.803551},{"c":10.785,"h":10.815,"l":10.705,"n":881,"o":10.735,"t":"2026-10-21T14:40:00Z","v":76753,"vw":10.745591},{"c":10.84,"h":10.86,"l":10.77,"n":599,"o":10.785,"t":"2026-10-21T14:45:00Z","v":57297,"vw":10.826457},{"c":10.84,"h":10.91,"l":10.815,"n":746,"o":10.84,"t":"2026-10-21T14:50:00Z","v":91595,"vw":10.862032},{"c":10.805,"h":10.84,"l":10.78,"n":474,"o":10.8395,"t":"2026-10-21T14:55:00Z","v":44477,"vw":10.805503},{"c":10.7943,"h":10.84,"l":10.78,"n":437,"o":10.8085,"t":"2026-10-21T15:00:00Z","v":32517,"vw":10.808537},{"c":10.84,"h":10.84,"l":10.785,"n":423,"o":10.79,"t":"2026-10-21T15:05:00Z","v":56562,"vw":10.812086},{"c":10.84,"h":10.87,"l":10.795,"n":902,"o":10.835,"t":"2026-10-21T15:10:00Z","v":103230,"vw":10.81928},{"c":10.8,"h":10.85,"l":10.8,"n":417,"o":10.84,"t":"2026-10-21T15:15:00Z","v":30633,"vw":10.818672},{"c":10.8239,"h":10.8295,"l":10.78,"n":361,"o":10.79,"t":"2026-10-21T15:20:00Z","v":30581,"vw":10.808926},{"c":10.835,"h":10.87,"l":10.815,"n":420,"o":10.82,"t":"2026-10-21T15:25:00Z","v":31903,"vw":10.844149},{"c":10.865,"h":10.87,"l":10.835,"n":331,"o":10.84,"t":"2026-10-21T15:30:00Z","v":20275,"vw":10.850108},{"c":10.92,"h":10.94,"l":10.875,"n":492,"o":10.875,"t":"2026-10-21T15:35:00Z","v":43864,"vw":10.921175},{"c":10.8375,"h":10.925,"l":10.83,"n":668,"o":10.92,"t":"2026-10-21T15:40:00Z","v":54783,"vw":10.874923},{"c":10.815,"h":10.86,"l":10.795,"n":1216,"o":10.85,"t":"2026-10-21T15:45:00Z","v":152222,"vw":10.825662},{"c":10.855,"h":10.8599,"l":10.805,"n":377,"o":10.82,"t":"2026-10-21T15:50:00Z","v":37733,"vw":10.83077},{"c":10.865,"h":10.89,"l":10.85,"n":347,"o":10.8588,"t":"2026-10-21T15:55:00Z","v":25261,"vw":10.870304},{"c":10.845,"h":10.86,"l":10.84,"n":313,"o":10.86,"t":"2026-10-21T16:00:00Z","v":26085,"vw":10.849554},{"c":10.805,"h":10.85,"l":10.79,"n":410,"o":10.845,"t":"2026-10-21T16:05:00Z","v":32994,"vw":10.811166},{"c":10.815,"h":10.83,"l":10.8,"n":346,"o":10.8071,"t":"2026-10-21T16:10:00Z","v":30776,"vw":10.813632},{"c":10.82,"h":10.8399,"l":10.805,"n":321,"o":10.82,"t":"2026-10-21T16:15:00Z","v":19554,"vw":10.822539},{"c":10.835,"h":10.84,"l":10.81,"n":295,"o":10.8101,"t":"2026-10-21T16:20:00Z","v":23826,"vw":10.819402},{"c":10.845,"h":10.85,"l":10.8136,"n":291,"o":10.835,"t":"2026-10-21T16:25:00Z","v":29812,"vw":10.827766},{"c":10.845,"h":10.86,"l":10.825,"n":353,"o":10.85,"t":"2026-10-21T16:30:00Z","v":46875,"vw":10.849068},{"c":11.035,"h":11.045,"l":10.835,"n":1263,"o":10.8499,"t":"2026-10-21T16:35:00Z","v":105716,"vw":10.962349},{"c":10.9486,"h":11.06,"l":10.945,"n":440,"o":11.04,"t":"2026-10-21T16:40:00Z","v":37775,"vw":10.987157},{"c":10.965,"h":11,"l":10.925,"n":576,"o":10.94,"t":"2026-10-21T16:45:00Z","v":55836,"vw":10.975362},{"c":10.97,"h":10.99,"l":10.95,"n":285,"o":10.9695,"t":"2026-10-21T16:50:00Z","v":19521,"vw":10.972585},{"c":10.9699,"h":10.975,"l":10.94,"n":355,"o":10.965,"t":"2026-10-21T16:55:00Z","v":24069,"vw":10.956224},{"c":10.97,"h":10.98,"l":10.945,"n":510,"o":10.965,"t":"2026-10-21T17:00:00Z","v":37360,"vw":10.956989},{"c":10.975,"h":10.99,"l":10.97,"n":279,"o":10.97,"t":"2026-10-21T17:05:00Z","v":28069,"vw":10.978791},{"c":10.965,"h":10.9971,"l":10.955,"n":282,"o":10.975,"t":"2026-10-21T17:10:00Z","v":22388,"vw":10.974698},{"c":10.96,"h":10.978,"l":10.955,"n":369,"o":10.965,"t":"2026-10-21T17:15:00Z","v":26159,"vw":10.964635},{"c":10.9893,"h":10.995,"l":10.955,"n":280,"o":10.955,"t":"2026-10-21T17:20:00Z","v":18826,"vw":10.973251},{"c":10.97,"h":10.98,"l":10.955,"n":381,"o":10.98,"t":"2026-10-21T17:25:00Z","v":27523,"vw":10.96527},{"c":10.96,"h":10.9799,"l":10.955,"n":416,"o":10.97,"t":"2026-10-21T17:30:00Z","v":35492,"vw":10.968804},{"c":10.955,"h":10.975,"l":10.955,"n":269,"o":10.96,"t":"2026-10-21T17:35:00Z","v":16924,"vw":10.966497},{"c":10.9801,"h":10.9899,"l":10.96,"n":514,"o":10.96,"t":"2026-10-21T17:40:00Z","v":53194,"vw":10.978579},{"c":10.95,"h":10.985,"l":10.95,"n":336,"o":10.985,"t":"2026-10-21T17:45:00Z","v":25625,"vw":10.967968}],"history":[{"c":29.2,"h":31.33,"l":26.9,"n":238323,"o":30.11,"t":"2026-04-24T04:00:00Z","v":44390144,"vw":29.197683},{"c":35.98,"h":35.98,"l":30.5,"n":226977,"o":32.02,"t":"2026-04-27T04:00:00Z","v":28465240,"vw":33.166036},{"c":34.11,"h":37.1,"l":33,"n":108815,"o":34.69,"t":"2026-04-28T04:00:00Z","v":14895656,"vw":35.397545},{"c":31.08,"h":35.51,"l":29.7501,"n":104568,"o":35.465,"t":"2026-04-29T04:00:00Z","v":12636180,"vw":31.387434},{"c":31.73,"h":32.74,"l":30.2,"n":63855,"o":31.8,"t":"2026-04-30T04:00:00Z","v":10214521,"vw":31.780013},{"c":30.53,"h":34.1799,"l":30.45,"n":52185,"o":32.53,"t":"2026-05-01T04:00:00Z","v":5676587,"vw":32.095879},{"c":29.76,"h":31.56,"l":28.81,"n":61985,"o":30.675,"t":"2026-05-04T04:00:00Z","v":6263939,"vw":29.833448},{"c":28.46,"h":29.68,"l":27.81,"n":59288,"o":29.49,"t":"2026-05-05T04:00:00Z","v":5475444,"vw":28.491373},{"c":31.8,"h":32.8,"l":27.7701,"n":62513,"o":28.14,"t":"2026-05-06T04:00:00Z","v":7545931,"vw":30.563365},{"c":29.96,"h":32.07,"l":29.23,"n":40401,"o":31.5,"t":"2026-05-07T04:00:00Z","v":3766559,"vw":30.396017},{"c":30.18,"h":31.588,"l":29.3429,"n":35808,"o":30.35,"t":"2026-05-08T04:00:00Z","v":3684459,"vw":30.363267},{"c":33.11,"h":34.24,"l":29.86,"n":52174,"o":30,"t":"2026-05-11T04:00:00Z","v":6021034,"vw":32.710117},{"c":31.74,"h":32.44,"l":29.78,"n":42551,"o":32.44,"t":"2026-05-12T04:00:00Z","v":4037013,"vw":30.896755},{"c":30.99,"h":31.85,"l":29.45,"n":46842,"o":31.8,"t":"2026-05-13T04:00:00Z","v":4675334,"vw":30.150074},{"c":29.26,"h":30.32,"l":29.04,"n":41134,"o":30.32,"t":"2026-05-14T04:00:00Z","v":3553802,"vw":29.424989},{"c":27.3,"h":28.55,"l":27,"n":52614,"o":28.3,"t":"2026-05-15T04:00:00Z","v":5096132,"vw":27.465689},{"c":25.6,"h":27.5117,"l":25.06,"n":45487,"o":27.46,"t":"2026-05-18T04:00:00Z","v":4215896,"vw":25.891742},{"c":26.77,"h":28.09,"l":26.11,"n":55364,"o":26.33,"t":"2026-05-19T04:00:00Z","v":6015009,"vw":27.033302},{"c":28.67,"h":29.14,"l":26.7,"n":36616,"o":27.27,"t":"2026-05-20T04:00:00Z","v":3640616,"vw":28.467396},{"c":29,"h":30.47,"l":28.01,"n":34144,"o":28.67,"t":"2026-05-21T04:00:00Z","v":3176994,"vw":29.017346},{"c":28.32,"h":29.67,"l":28,"n":32273,"o":29.18,"t":"2026-05-22T04:00:00Z","v":2874440,"vw":28.723173},{"c":29.67,"h":30.46,"l":28.3,"n":41493,"o":28.32,"t":"2026-05-26T04:00:00Z","v":3865885,"vw":29.741046},{"c":27.54,"h":29.68,"l":26.98,"n":52790,"o":29.67,"t":"2026-05-27T04:00:00Z","v":4653273,"vw":27.555412},{"c":27.59,"h":28.35,"l":26.82,"n":28246,"o":27.6,"t":"2026-05-28T04:00:00Z","v":2440782,"vw":27.532567},{"c":26.91,"h":27.46,"l":26.08,"n":29818,"o":27.46,"t":"2026-05-29T04:00:00Z","v":2732480,"vw":26.702189},{"c":26.44,"h":27.5,"l":26.13,"n":30698,"o":26.49,"t":"2026-06-01T04:00:00Z","v":2628754,"vw":26.836057},{"c":27.58,"h":27.668,"l":25.52,"n":46746,"o":26.44,"t":"2026-06-02T04:00:00Z","v":4442415,"vw":26.741141},{"c":26.27,"h":27.085,"l":25.53,"n":33850,"o":26.94,"t":"2026-06-03T04:00:00Z","v":2889078,"vw":26.269439},{"c":23.65,"h":25.91,"l":23.525,"n":83034,"o":25.91,"t":"2026-06-04T04:00:00Z","v":7447941,"vw":24.035931},{"c":21.42,"h":23.805,"l":20.9,"n":78403,"o":23.61,"t":"2026-06-05T04:00:00Z","v":6144841,"vw":21.804341},{"c":22.42,"h":23.07,"l":21.4999,"n":29469,"o":22.03,"t":"2026-06-08T04:00:00Z","v":2378564,"vw":22.476821},{"c":20.43,"h":22.75,"l":19.685,"n":42208,"o":22.47,"t":"2026-06-09T04:00:00Z","v":4164458,"vw":20.641158},{"c":18.02,"h":20.25,"l":18,"n":58617,"o":20.2,"t":"2026-06-10T04:00:00Z","v":5793046,"vw":18.897602},{"c":18.73,"h":18.8,"l":17.37,"n":62348,"o":18.19,"t":"2026-06-11T04:00:00Z","v":6654938,"vw":18.236333},{"c":18.59,"h":19.85,"l":18.15,"n":45716,"o":18.75,"t":"2026-06-12T04:00:00Z","v":4057349,"vw":18.956463},{"c":21.1,"h":22.22,"l":19.84,"n":65717,"o":19.84,"t":"2026-06-15T04:00:00Z","v":6414166,"vw":21.24315},{"c":21.63,"h":22.96,"l":20.3,"n":60792,"o":20.85,"t":"2026-06-16T04:00:00Z","v":5938190,"vw":22.127453},{"c":22.88,"h":23.73,"l":21.22,"n":56272,"o":21.25,"t":"2026-06-17T04:00:00Z","v":5164356,"vw":22.821747},{"c":21.56,"h":23.94,"l":21.08,"n":56324,"o":23.61,"t":"2026-06-18T04:00:00Z","v":14067227,"vw":21.625885},{"c":20.155,"h":21.34,"l":19.9011,"n":35217,"o":21.12,"t":"2026-06-22T04:00:00Z","v":2917764,"vw":20.322399},{"c":21.09,"h":21.9,"l":19.31,"n":39782,"o":19.57,"t":"2026-06-23T04:00:00Z","v":3387910,"vw":21.125243},{"c":19.1,"h":20.95,"l":18.72,"n":43946,"o":20.78,"t":"2026-06-24T04:00:00Z","v":4057980,"vw":19.312177},{"c":18.48,"h":19.5739,"l":18.1001,"n":37251,"o":19.46,"t":"2026-06-25T04:00:00Z","v":3656252,"vw":18.455518},{"c":18.88,"h":19.335,"l":17.96,"n":38238,"o":18.01,"t":"2026-06-26T04:00:00Z","v":5820882,"vw":18.790008},{"c":18.81,"h":19.22,"l":18.28,"n":45956,"o":18.965,"t":"2026-06-29T04:00:00Z","v":5653197,"vw":18.724156},{"c":18.36,"h":18.66,"l":17.77,"n":43204,"o":18.66,"t":"2026-06-30T04:00:00Z","v":4252960,"vw":18.246311},{"c":18.56,"h":19.155,"l":17.85,"n":54077,"o":18.36,"t":"2026-07-01T04:00:00Z","v":6444993,"vw":18.555972},{"c":17.27,"h":20.18,"l":17.22,"n":47488,"o":18.51,"t":"2026-07-02T04:00:00Z","v":5363135,"vw":18.147829},{"c":18.32,"h":18.35,"l":17.12,"n":36028,"o":17.45,"t":"2026-07-06T04:00:00Z","v":4443013,"vw":17.906046},{"c":16.54,"h":18,"l":16.355,"n":53891,"o":18,"t":"2026-07-07T04:00:00Z","v":6743828,"vw":16.744248},{"c":16.96,"h":16.98,"l":16.27,"n":39690,"o":16.35,"t":"2026-07-08T04:00:00Z","v":3342641,"vw":16.640912},{"c":16.6,"h":17.08,"l":16.43,"n":33088,"o":16.46,"t":"2026-07-09T04:00:00Z","v":3452076,"vw":16.740742},{"c":15.96,"h":16.69,"l":15.25,"n":56157,"o":16.61,"t":"2026-07-10T04:00:00Z","v":6310781,"vw":15.66872},{"c":15.43,"h":16.2,"l":15.3,"n":35741,"o":15.76,"t":"2026-07-13T04:00:00Z","v":3669812,"vw":15.663451},{"c":15.33,"h":15.8075,"l":15.1601,"n":32470,"o":15.78,"t":"2026-07-14T04:00:00Z","v":4472469,"vw":15.364736},{"c":15.06,"h":16.5599,"l":14.62,"n":37736,"o":15.53,"t":"2026-07-15T04:00:00Z","v":3836229,"vw":15.348293},{"c":13.83,"h":14.84,"l":13.29,"n":62114,"o":14.84,"t":"2026-07-16T04:00:00Z","v":6959087,"vw":13.671748},{"c":14.02,"h":14.78,"l":13.475,"n":51275,"o":13.61,"t":"2026-07-17T04:00:00Z","v":5157743,"vw":14.258792},{"c":15.66,"h":15.73,"l":14.245,"n":48887,"o":14.39,"t":"2026-07-20T04:00:00Z","v":4327118,"vw":15.212846},{"c":16.79,"h":16.84,"l":15.23,"n":54361,"o":15.615,"t":"2026-07-21T04:00:00Z","v":5718723,"vw":16.375624},{"c":16.45,"h":17.98,"l":16.425,"n":47180,"o":17.11,"t":"2026-07-22T04:00:00Z","v":5350144,"vw":17.043406},{"c":15.92,"h":16.5472,"l":15.44,"n":41111,"o":16.12,"t":"2026-07-23T04:00:00Z","v":3530660,"vw":15.936349},{"c":14.56,"h":16.042,"l":14.51,"n":44286,"o":16.02,"t":"2026-07-24T04:00:00Z","v":4547868,"vw":14.902861},{"c":15.2,"h":15.44,"l":13.83,"n":59463,"o":14.81,"t":"2026-07-27T04:00:00Z","v":6078016,"vw":14.526397},{"c":15.79,"h":15.9,"l":14.25,"n":54129,"o":14.53,"t":"2026-07-28T04:00:00Z","v":5634537,"vw":15.30248},{"c":15.27,"h":16.28,"l":15.23,"n":62050,"o":15.59,"t":"2026-07-29T04:00:00Z","v":5697013,"vw":15.720474},{"c":17.05,"h":17.35,"l":15.5627,"n":62417,"o":15.595,"t":"2026-07-30T04:00:00Z","v":5499653,"vw":16.984266},{"c":16.31,"h":17.75,"l":16.25,"n":86509,"o":17.465,"t":"2026-07-31T04:00:00Z","v":18347925,"vw":16.585911},{"c":17.39,"h":18.24,"l":15.87,"n":55169,"o":16.26,"t":"2026-08-03T04:00:00Z","v":5706218,"vw":17.359122},{"c":18.57,"h":18.81,"l":17.41,"n":47469,"o":17.59,"t":"2026-08-04T04:00:00Z","v":4217703,"vw":18.305157},{"c":19.05,"h":19.43,"l":18.2557,"n":49996,"o":18.375,"t":"2026-08-05T04:00:00Z","v":4079569,"vw":18.951673},{"c":20.82,"h":21.24,"l":18.79,"n":70742,"o":18.92,"t":"2026-08-06T04:00:00Z","v":6770743,"vw":20.677753},{"c":22.65,"h":22.82,"l":20.36,"n":63559,"o":21.41,"t":"2026-08-07T04:00:00Z","v":5970806,"vw":21.963764},{"c":20.64,"h":23.17,"l":20.54,"n":54185,"o":22.96,"t":"2026-08-10T04:00:00Z","v":4284175,"vw":21.138885},{"c":20.57,"h":21.15,"l":19.8,"n":36085,"o":20.75,"t":"2026-08-11T04:00:00Z","v":2427194,"vw":20.428037},{"c":20.35,"h":21.28,"l":19.59,"n":44804,"o":21.04,"t":"2026-08-12T04:00:00Z","v":3031302,"vw":20.293043},{"c":22.73,"h":23.99,"l":21.265,"n":71049,"o":23.1,"t":"2026-08-13T04:00:00Z","v":7380320,"vw":22.54479},{"c":20.975,"h":23.69,"l":20.445,"n":62396,"o":23.08,"t":"2026-08-14T04:00:00Z","v":5788104,"vw":21.244822},{"c":20.455,"h":22.28,"l":20.05,"n":64182,"o":21.145,"t":"2026-08-17T04:00:00Z","v":6245131,"vw":20.72361},{"c":18.86,"h":20.59,"l":18.79,"n":53810,"o":19.67,"t":"2026-08-18T04:00:00Z","v":4918925,"vw":19.135614},{"c":19.85,"h":20.08,"l":18.22,"n":47785,"o":18.96,"t":"2026-08-19T04:00:00Z","v":4759583,"vw":19.474908},{"c":18.29,"h":19.849,"l":17.93,"n":48376,"o":19.77,"t":"2026-08-20T04:00:00Z","v":4979250,"vw":18.359177},{"c":18.67,"h":19.42,"l":18.202,"n":38501,"o":18.63,"t":"2026-08-21T04:00:00Z","v":4365363,"vw":18.810336},{"c":18.11,"h":18.98,"l":17.52,"n":39844,"o":18.9,"t":"2026-08-24T04:00:00Z","v":3667725,"vw":18.096837},{"c":19.11,"h":19.89,"l":17.91,"n":41902,"o":18.51,"t":"2026-08-25T04:00:00Z","v":6292056,"vw":19.002232},{"c":18.26,"h":20.37,"l":18.05,"n":43916,"o":19.095,"t":"2026-08-26T04:00:00Z","v":4727020,"vw":18.855035},{"c":18.47,"h":18.876,"l":18.05,"n":34004,"o":18.58,"t":"2026-08-27T04:00:00Z","v":3826705,"vw":18.542605},{"c":17.22,"h":18.43,"l":17.17,"n":52751,"o":18.25,"t":"2026-08-28T04:00:00Z","v":5632704,"vw":17.71937},{"c":18.45,"h":19.14,"l":17.29,"n":59898,"o":17.32,"t":"2026-08-31T04:00:00Z","v":8318961,"vw":18.411916},{"c":18.41,"h":19.22,"l":17.63,"n":66160,"o":17.785,"t":"2026-09-01T04:00:00Z","v":9753132,"vw":18.385583},{"c":18.1,"h":18.494,"l":17.665,"n":48214,"o":18.4,"t":"2026-09-02T04:00:00Z","v":5245695,"vw":18.00744},{"c":17.88,"h":18.8,"l":17.75,"n":41383,"o":18.27,"t":"2026-09-03T04:00:00Z","v":4612296,"vw":18.084177},{"c":17.71,"h":18.15,"l":17.075,"n":51177,"o":17.67,"t":"2026-09-04T04:00:00Z","v":6351236,"vw":17.688544},{"c":19.15,"h":19.69,"l":18,"n":81888,"o":18.05,"t":"2026-09-08T04:00:00Z","v":9761844,"vw":18.975686},{"c":17.26,"h":18.91,"l":17.1,"n":80382,"o":18.33,"t":"2026-09-09T04:00:00Z","v":9781094,"vw":17.477339},{"c":15.835,"h":17.3799,"l":15.82,"n":75947,"o":16.98,"t":"2026-09-10T04:00:00Z","v":9210531,"vw":16.429363},{"c":14.93,"h":16.1,"l":14.85,"n":68137,"o":15.87,"t":"2026-09-11T04:00:00Z","v":8582545,"vw":15.058966},{"c":15.64,"h":16.39,"l":14.9,"n":72563,"o":14.93,"t":"2026-09-14T04:00:00Z","v":9015638,"vw":15.757084},{"c":15.025,"h":15.9551,"l":14.71,"n":43746,"o":15.44,"t":"2026-09-15T04:00:00Z","v":4739326,"vw":15.064197},{"c":14.57,"h":15.32,"l":14.325,"n":53261,"o":15.12,"t":"2026-09-16T04:00:00Z","v":6703898,"vw":14.710617},{"c":16.33,"h":16.59,"l":15.12,"n":72858,"o":15.12,"t":"2026-09-17T04:00:00Z","v":8598473,"vw":16.195265},{"c":15.77,"h":16.6299,"l":15.435,"n":48796,"o":16.28,"t":"2026-09-18T04:00:00Z","v":16481131,"vw":15.763293},{"c":16.37,"h":16.78,"l":16.15,"n":40606,"o":16.32,"t":"2026-09-21T04:00:00Z","v":4114784,"vw":16.391864},{"c":16.36,"h":16.605,"l":15.97,"n":37458,"o":16.5,"t":"2026-09-22T04:00:00Z","v":4311206,"vw":16.308938},{"c":16.38,"h":16.4785,"l":15.74,"n":57585,"o":16.17,"t":"2026-09-23T04:00:00Z","v":6505503,"vw":16.250815},{"c":15.72,"h":16.25,"l":15.655,"n":53267,"o":16.25,"t":"2026-09-24T04:00:00Z","v":5545243,"vw":15.873994},{"c":15.08,"h":16.03,"l":14.99,"n":46619,"o":15.85,"t":"2026-09-25T04:00:00Z","v":5131617,"vw":15.323889},{"c":14.43,"h":15.26,"l":14.3,"n":49844,"o":15,"t":"2026-09-28T04:00:00Z","v":6027809,"vw":14.604639},{"c":14.29,"h":14.86,"l":14.11,"n":54794,"o":14.77,"t":"2026-09-29T04:00:00Z","v":7068430,"vw":14.329788},{"c":14.18,"h":14.86,"l":14.17,"n":38189,"o":14.47,"t":"2026-09-30T04:00:00Z","v":3917378,"vw":14.446482},{"c":13.95,"h":14.25,"l":13.72,"n":43415,"o":14.17,"t":"2026-10-01T04:00:00Z","v":5060671,"vw":13.951542},{"c":14.38,"h":14.775,"l":13.8,"n":43758,"o":14.16,"t":"2026-10-02T04:00:00Z","v":4445807,"vw":14.392257},{"c":14.41,"h":14.6,"l":13.94,"n":34548,"o":14.42,"t":"2026-10-05T04:00:00Z","v":4228513,"vw":14.321253},{"c":15.45,"h":16.42,"l":14.8,"n":73710,"o":14.8,"t":"2026-10-06T04:00:00Z","v":11191569,"vw":15.544326},{"c":14.39,"h":14.93,"l":14.085,"n":57823,"o":14.79,"t":"2026-10-07T04:00:00Z","v":7088040,"vw":14.295454},{"c":13.77,"h":14.23,"l":13.22,"n":59354,"o":14.175,"t":"2026-10-08T04:00:00Z","v":7429308,"vw":13.6673},{"c":13.71,"h":13.99,"l":13.495,"n":37480,"o":13.87,"t":"2026-10-09T04:00:00Z","v":3621354,"vw":13.669082},{"c":13.08,"h":13.6,"l":13.04,"n":35510,"o":13.54,"t":"2026-10-12T04:00:00Z","v":3767447,"vw":13.18985},{"c":12.72,"h":12.925,"l":12.56,"n":46903,"o":12.91,"t":"2026-10-13T04:00:00Z","v":5683547,"vw":12.708721},{"c":11.64,"h":12.37,"l":11.605,"n":47103,"o":12.245,"t":"2026-10-14T04:00:00Z","v":7193321,"vw":11.827713},{"c":11.45,"h":11.6,"l":10.802,"n":60693,"o":11.15,"t":"2026-10-15T04:00:00Z","v":7173478,"vw":11.306692},{"c":10.36,"h":11.26,"l":10.0701,"n":66253,"o":11.11,"t":"2026-10-16T04:00:00Z","v":8089093,"vw":10.462035},{"c":10.54,"h":11.12,"l":10.21,"n":70851,"o":11.075,"t":"2026-10-19T04:00:00Z","v":9156060,"vw":10.552586},{"c":10.74,"h":10.915,"l":10.0405,"n":61552,"o":10.13,"t":"2026-10-20T04:00:00Z","v":6859128,"vw":10.667884},{"c":10.95,"h":11.1603,"l":10.705,"n":30459,"o":11.1,"t":"2026-10-21T04:00:00Z","v":2959304,"vw":10.895694}],"volatilityBars":[{"c":12.7,"h":12.78,"l":12.66,"n":122,"o":12.72,"t":"2026-10-14T08:00:00Z","v":10470,"vw":12.704817},{"c":12.83,"h":12.83,"l":12.75,"n":31,"o":12.75,"t":"2026-10-14T08:15:00Z","v":1211,"vw":12.772816},{"c":12.76,"h":12.76,"l":12.76,"n":7,"o":12.76,"t":"2026-10-14T08:30:00Z","v":10219,"vw":12.76},{"c":12.72,"h":12.72,"l":12.72,"n":14,"o":12.72,"t":"2026-10-14T09:00:00Z","v":1140,"vw":12.72},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-14T09:15:00Z","v":100,"vw":12.75},{"c":12.72,"h":12.72,"l":12.71,"n":15,"o":12.72,"t":"2026-10-14T09:30:00Z","v":898,"vw":12.718179},{"c":12.77,"h":12.77,"l":12.74,"n":5,"o":12.74,"t":"2026-10-14T10:15:00Z","v":1220,"vw":12.745434},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-14T10:45:00Z","v":325,"vw":12.71},{"c":12.7,"h":12.75,"l":12.67,"n":8,"o":12.75,"t":"2026-10-14T11:00:00Z","v":760,"vw":12.712466},{"c":12.62,"h":12.79,"l":12.62,"n":26,"o":12.79,"t":"2026-10-14T11:15:00Z","v":4303,"vw":12.676686},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-14T11:30:00Z","v":1106,"vw":12.6},{"c":12.66,"h":12.77,"l":12.6,"n":18,"o":12.6,"t":"2026-10-14T11:45:00Z","v":1993,"vw":12.666147},{"c":12.6,"h":12.7306,"l":12.6,"n":10,"o":12.65,"t":"2026-10-14T12:00:00Z","v":1529,"vw":12.670806},{"c":12.6,"h":12.7,"l":12.6,"n":15,"o":12.6,"t":"2026-10-14T12:15:00Z","v":2666,"vw":12.635686},{"c":12.35,"h":12.6,"l":12.35,"n":377,"o":12.6,"t":"2026-10-14T12:30:00Z","v":21167,"vw":12.461708},{"c":12.29,"h":12.38,"l":12.29,"n":159,"o":12.34,"t":"2026-10-14T12:45:00Z","v":23997,"vw":12.321511},{"c":12.2499,"h":12.3,"l":12.218,"n":153,"o":12.29,"t":"2026-10-14T13:00:00Z","v":19108,"vw":12.24883},{"c":12.25,"h":12.39,"l":12.23,"n":254,"o":12.2408,"t":"2026-10-14T13:15:00Z","v":32107,"vw":12.278043},{"c":12.26,"h":12.4,"l":12.15,"n":3048,"o":12.24,"t":"2026-10-14T13:30:00Z","v":556510,"vw":12.236341},{"c":12,"h":12.37,"l":12,"n":2433,"o":12.27,"t":"2026-10-14T13:45:00Z","v":257044,"vw":12.136111},{"c":12.055,"h":12.09,"l":11.95,"n":2425,"o":12.01,"t":"2026-10-14T14:00:00Z","v":259084,"vw":12.019531},{"c":12.05,"h":12.105,"l":12.025,"n":1532,"o":12.055,"t":"2026-10-14T14:15:00Z","v":135495,"vw":12.071295},{"c":12.02,"h":12.075,"l":11.93,"n":2250,"o":12.05,"t":"2026-10-14T14:30:00Z","v":243095,"vw":12.002396},{"c":11.95,"h":12.06,"l":11.92,"n":1455,"o":12.02,"t":"2026-10-14T14:45:00Z","v":166646,"vw":11.985723},{"c":11.87,"h":11.95,"l":11.87,"n":1633,"o":11.945,"t":"2026-10-14T15:00:00Z","v":193193,"vw":11.9012},{"c":11.85,"h":11.915,"l":11.84,"n":1348,"o":11.875,"t":"2026-10-14T15:15:00Z","v":163234,"vw":11.875765},{"c":11.84,"h":11.8771,"l":11.8,"n":1636,"o":11.85,"t":"2026-10-14T15:30:00Z","v":197487,"vw":11.837693},{"c":11.87,"h":11.92,"l":11.845,"n":1249,"o":11.85,"t":"2026-10-14T15:45:00Z","v":135583,"vw":11.880913},{"c":11.765,"h":11.88,"l":11.755,"n":1495,"o":11.875,"t":"2026-10-14T16:00:00Z","v":142725,"vw":11.825299},{"c":11.69,"h":11.81,"l":11.68,"n":1849,"o":11.765,"t":"2026-10-14T16:15:00Z","v":223577,"vw":11.741833},{"c":11.74,"h":11.7587,"l":11.6414,"n":2026,"o":11.69,"t":"2026-10-14T16:30:00Z","v":252283,"vw":11.677218},{"c":11.775,"h":11.7838,"l":11.68,"n":1501,"o":11.74,"t":"2026-10-14T16:45:00Z","v":170914,"vw":11.712947},{"c":11.745,"h":11.8,"l":11.73,"n":1142,"o":11.775,"t":"2026-10-14T17:00:00Z","v":112888,"vw":11.764484},{"c":11.69,"h":11.74,"l":11.68,"n":1045,"o":11.74,"t":"2026-10-14T17:15:00Z","v":99105,"vw":11.712978},{"c":11.745,"h":11.75,"l":11.6701,"n":1122,"o":11.685,"t":"2026-10-14T17:30:00Z","v":132201,"vw":11.69993},{"c":11.695,"h":11.75,"l":11.68,"n":1239,"o":11.745,"t":"2026-10-14T17:45:00Z","v":119758,"vw":11.710109},{"c":11.7299,"h":11.7299,"l":11.64,"n":1369,"o":11.69,"t":"2026-10-14T18:00:00Z","v":172217,"vw":11.679189},{"c":11.66,"h":11.74,"l":11.6436,"n":1149,"o":11.71,"t":"2026-10-14T18:15:00Z","v":133031,"vw":11.682529},{"c":11.625,"h":11.66,"l":11.6101,"n":1098,"o":11.66,"t":"2026-10-14T18:30:00Z","v":147089,"vw":11.633945},{"c":11.645,"h":11.66,"l":11.615,"n":1248,"o":11.6225,"t":"2026-10-14T18:45:00Z","v":119857,"vw":11.63221},{"c":11.66,"h":11.675,"l":11.605,"n":1144,"o":11.64,"t":"2026-10-14T19:00:00Z","v":156067,"vw":11.635982},{"c":11.655,"h":11.73,"l":11.63,"n":1488,"o":11.6505,"t":"2026-10-14T19:15:00Z","v":207253,"vw":11.683874},{"c":11.725,"h":11.755,"l":11.645,"n":2148,"o":11.655,"t":"2026-10-14T19:30:00Z","v":275420,"vw":11.709789},{"c":11.64,"h":11.73,"l":11.62,"n":4804,"o":11.725,"t":"2026-10-14T19:45:00Z","v":633497,"vw":11.655656},{"c":11.6503,"h":11.87,"l":11.64,"n":59,"o":11.64,"t":"2026-10-14T20:00:00Z","v":467867,"vw":11.640491},{"c":11.66,"h":11.833,"l":11.65,"n":22,"o":11.833,"t":"2026-10-14T20:15:00Z","v":1907,"vw":11.727279},{"c":11.73,"h":11.79,"l":11.67,"n":26,"o":11.67,"t":"2026-10-14T20:30:00Z","v":2097,"vw":11.723013},{"c":11.7,"h":11.72,"l":11.64,"n":11,"o":11.72,"t":"2026-10-14T20:45:00Z","v":6097,"vw":11.695574},{"c":11.66,"h":11.7422,"l":11.61,"n":99,"o":11.69,"t":"2026-10-14T21:00:00Z","v":38631,"vw":11.655835},{"c":11.6,"h":11.65,"l":11.6,"n":23,"o":11.65,"t":"2026-10-14T21:15:00Z","v":1493,"vw":11.636371},{"c":11.6,"h":11.65,"l":11.6,"n":50,"o":11.6,"t":"2026-10-14T21:30:00Z","v":3765,"vw":11.608219},{"c":11.64,"h":11.64,"l":11.6019,"n":18,"o":11.6077,"t":"2026-10-14T21:45:00Z","v":1626,"vw":11.615251},{"c":11.62,"h":11.6438,"l":11.6058,"n":37,"o":11.6438,"t":"2026-10-14T22:00:00Z","v":6242,"vw":11.615815},{"c":11.6,"h":11.62,"l":11.6,"n":56,"o":11.6124,"t":"2026-10-14T22:15:00Z","v":3308,"vw":11.602529},{"c":11.56,"h":11.59,"l":11.5507,"n":52,"o":11.59,"t":"2026-10-14T22:30:00Z","v":11555,"vw":11.560776},{"c":11.6,"h":11.6,"l":11.5504,"n":29,"o":11.56,"t":"2026-10-14T22:45:00Z","v":9315,"vw":11.559646},{"c":11.56,"h":11.6,"l":11.5573,"n":17,"o":11.6,"t":"2026-10-14T23:00:00Z","v":1228,"vw":11.580005},{"c":11.6,"h":11.6,"l":11.55,"n":16,"o":11.57,"t":"2026-10-14T23:15:00Z","v":3369,"vw":11.563154},{"c":11.55,"h":11.575,"l":11.55,"n":21,"o":11.575,"t":"2026-10-14T23:30:00Z","v":3393,"vw":11.552495},{"c":11.57,"h":11.57,"l":11.5,"n":42,"o":11.55,"t":"2026-10-14T23:45:00Z","v":14184,"vw":11.544046},{"c":11.5,"h":11.57,"l":11.37,"n":205,"o":11.49,"t":"2026-10-15T08:00:00Z","v":16425,"vw":11.463804},{"c":11.49,"h":11.52,"l":11.42,"n":30,"o":11.45,"t":"2026-10-15T08:15:00Z","v":3650,"vw":11.45495},{"c":11.4,"h":11.4298,"l":11.4,"n":7,"o":11.42,"t":"2026-10-15T08:30:00Z","v":627,"vw":11.417517},{"c":11.4,"h":11.4,"l":11.3232,"n":11,"o":11.3232,"t":"2026-10-15T08:45:00Z","v":1192,"vw":11.361998},{"c":11.43,"h":11.43,"l":11.3999,"n":15,"o":11.4,"t":"2026-10-15T09:00:00Z","v":1788,"vw":11.412509},{"c":11.42,"h":11.42,"l":11.4,"n":10,"o":11.41,"t":"2026-10-15T09:15:00Z","v":1660,"vw":11.40949},{"c":11.36,"h":11.41,"l":11.36,"n":10,"o":11.41,"t":"2026-10-15T09:30:00Z","v":2298,"vw":11.373122},{"c":11.42,"h":11.42,"l":11.37,"n":7,"o":11.37,"t":"2026-10-15T10:00:00Z","v":2369,"vw":11.400078},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-15T10:15:00Z","v":270,"vw":11.42},{"c":11.35,"h":11.36,"l":11.35,"n":34,"o":11.36,"t":"2026-10-15T10:45:00Z","v":1049,"vw":11.35875},{"c":11.2523,"h":11.36,"l":11.2015,"n":170,"o":11.3591,"t":"2026-10-15T11:00:00Z","v":15726,"vw":11.25917},{"c":11.35,"h":11.36,"l":11.24,"n":29,"o":11.24,"t":"2026-10-15T11:15:00Z","v":4306,"vw":11.281069},{"c":11.31,"h":11.35,"l":11.2925,"n":21,"o":11.31,"t":"2026-10-15T11:30:00Z","v":5961,"vw":11.313837},{"c":11.3299,"h":11.34,"l":11.28,"n":22,"o":11.2844,"t":"2026-10-15T11:45:00Z","v":2366,"vw":11.299837},{"c":11.2193,"h":11.28,"l":11.2193,"n":53,"o":11.27,"t":"2026-10-15T12:00:00Z","v":6227,"vw":11.269627},{"c":11.28,"h":11.32,"l":11.21,"n":35,"o":11.27,"t":"2026-10-15T12:15:00Z","v":2731,"vw":11.262118},{"c":11.1943,"h":11.36,"l":11.18,"n":80,"o":11.24,"t":"2026-10-15T12:30:00Z","v":16333,"vw":11.222976},{"c":11.17,"h":11.28,"l":11.17,"n":39,"o":11.2008,"t":"2026-10-15T12:45:00Z","v":4692,"vw":11.201714},{"c":11.1699,"h":11.21,"l":11.15,"n":49,"o":11.21,"t":"2026-10-15T13:00:00Z","v":6241,"vw":11.165145},{"c":11.12,"h":11.36,"l":11.11,"n":154,"o":11.16,"t":"2026-10-15T13:15:00Z","v":20520,"vw":11.157433},{"c":11.1636,"h":11.28,"l":10.9801,"n":3674,"o":11.15,"t":"2026-10-15T13:30:00Z","v":406303,"vw":11.08855},{"c":10.9,"h":11.1635,"l":10.802,"n":4012,"o":11.16,"t":"2026-10-15T13:45:00Z","v":592951,"vw":10.947956},{"c":11.1911,"h":11.28,"l":10.86,"n":2445,"o":10.89,"t":"2026-10-15T14:00:00Z","v":203607,"vw":11.125632},{"c":11.2695,"h":11.335,"l":11.16,"n":1866,"o":11.21,"t":"2026-10-15T14:15:00Z","v":140171,"vw":11.271298},{"c":11.36,"h":11.4199,"l":11.22,"n":2097,"o":11.2696,"t":"2026-10-15T14:30:00Z","v":214323,"vw":11.309376},{"c":11.355,"h":11.38,"l":11.23,"n":2185,"o":11.365,"t":"2026-10-15T14:45:00Z","v":184855,"vw":11.295067},{"c":11.56,"h":11.56,"l":11.33,"n":2559,"o":11.36,"t":"2026-10-15T15:00:00Z","v":237109,"vw":11.452344},{"c":11.425,"h":11.6,"l":11.41,"n":3591,"o":11.5586,"t":"2026-10-15T15:15:00Z","v":389666,"vw":11.523159},{"c":11.395,"h":11.46,"l":11.385,"n":1944,"o":11.425,"t":"2026-10-15T15:30:00Z","v":175677,"vw":11.415663},{"c":11.375,"h":11.395,"l":11.315,"n":1726,"o":11.395,"t":"2026-10-15T15:45:00Z","v":161940,"vw":11.358579},{"c":11.325,"h":11.3801,"l":11.32,"n":1690,"o":11.37,"t":"2026-10-15T16:00:00Z","v":178637,"vw":11.352623},{"c":11.295,"h":11.35,"l":11.27,"n":1747,"o":11.33,"t":"2026-10-15T16:15:00Z","v":189296,"vw":11.305707},{"c":11.31,"h":11.32,"l":11.265,"n":1459,"o":11.295,"t":"2026-10-15T16:30:00Z","v":137277,"vw":11.295591},{"c":11.275,"h":11.32,"l":11.23,"n":1287,"o":11.315,"t":"2026-10-15T16:45:00Z","v":111890,"vw":11.264568},{"c":11.28,"h":11.31,"l":11.225,"n":1121,"o":11.275,"t":"2026-10-15T17:00:00Z","v":127878,"vw":11.264909},{"c":11.315,"h":11.33,"l":11.28,"n":1292,"o":11.2899,"t":"2026-10-15T17:15:00Z","v":167318,"vw":11.308887},{"c":11.285,"h":11.33,"l":11.255,"n":1682,"o":11.31,"t":"2026-10-15T17:30:00Z","v":200903,"vw":11.304088},{"c":11.2421,"h":11.3,"l":11.22,"n":1752,"o":11.285,"t":"2026-10-15T17:45:00Z","v":170274,"vw":11.267788},{"c":11.185,"h":11.2601,"l":11.18,"n":1510,"o":11.24,"t":"2026-10-15T18:00:00Z","v":186269,"vw":11.220106},{"c":11.19,"h":11.225,"l":11.17,"n":1603,"o":11.1885,"t":"2026-10-15T18:15:00Z","v":149815,"vw":11.189808},{"c":11.23,"h":11.23,"l":11.16,"n":1345,"o":11.19,"t":"2026-10-15T18:30:00Z","v":150233,"vw":11.189068},{"c":11.245,"h":11.265,"l":11.22,"n":1391,"o":11.225,"t":"2026-10-15T18:45:00Z","v":145954,"vw":11.245951},{"c":11.415,"h":11.42,"l":11.245,"n":2404,"o":11.245,"t":"2026-10-15T19:00:00Z","v":329091,"vw":11.30463},{"c":11.335,"h":11.45,"l":11.33,"n":2499,"o":11.41,"t":"2026-10-15T19:15:00Z","v":289678,"vw":11.405422},{"c":11.43,"h":11.52,"l":11.32,"n":3408,"o":11.33,"t":"2026-10-15T19:30:00Z","v":324294,"vw":11.441397},{"c":11.43,"h":11.49,"l":11.42,"n":6580,"o":11.4385,"t":"2026-10-15T19:45:00Z","v":941607,"vw":11.445008},{"c":11.48,"h":11.58,"l":11.45,"n":92,"o":11.45,"t":"2026-10-15T20:00:00Z","v":517872,"vw":11.450563},{"c":11.5,"h":11.5,"l":11.48,"n":21,"o":11.4994,"t":"2026-10-15T20:15:00Z","v":1535,"vw":11.495032},{"c":11.56,"h":11.58,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T20:30:00Z","v":584,"vw":11.523973},{"c":11.49,"h":11.54,"l":11.49,"n":50,"o":11.54,"t":"2026-10-15T20:45:00Z","v":4455,"vw":11.499064},{"c":11.48,"h":11.4806,"l":11.47,"n":106,"o":11.4806,"t":"2026-10-15T21:00:00Z","v":4881,"vw":11.477763},{"c":11.53,"h":11.57,"l":11.53,"n":8,"o":11.57,"t":"2026-10-15T21:15:00Z","v":1756,"vw":11.534018},{"c":11.52,"h":11.53,"l":11.5,"n":7,"o":11.52,"t":"2026-10-15T21:30:00Z","v":915,"vw":11.518535},{"c":11.53,"h":11.5526,"l":11.48,"n":50,"o":11.5526,"t":"2026-10-15T21:45:00Z","v":2059,"vw":11.501265},{"c":11.49,"h":11.54,"l":11.49,"n":24,"o":11.49,"t":"2026-10-15T22:00:00Z","v":3555,"vw":11.493825},{"c":11.5,"h":11.5691,"l":11.5,"n":4,"o":11.5691,"t":"2026-10-15T22:15:00Z","v":220,"vw":11.53455},{"c":11.56,"h":11.58,"l":11.5,"n":12,"o":11.58,"t":"2026-10-15T22:30:00Z","v":2046,"vw":11.540444},{"c":11.47,"h":11.48,"l":11.45,"n":21,"o":11.48,"t":"2026-10-15T22:45:00Z","v":1262,"vw":11.46907},{"c":11.57,"h":11.58,"l":11.5,"n":4,"o":11.58,"t":"2026-10-15T23:00:00Z","v":760,"vw":11.528947},{"c":11.57,"h":11.57,"l":11.44,"n":6,"o":11.44,"t":"2026-10-15T23:15:00Z","v":302,"vw":11.505},{"c":11.49,"h":11.5,"l":11.49,"n":7,"o":11.5,"t":"2026-10-15T23:30:00Z","v":455,"vw":11.495556},{"c":11.5533,"h":11.5533,"l":11.5533,"n":2,"o":11.5533,"t":"2026-10-15T23:45:00Z","v":375,"vw":11.5533},{"c":11.56,"h":11.6,"l":11.53,"n":165,"o":11.55,"t":"2026-10-16T08:00:00Z","v":8920,"vw":11.560653},{"c":11.59,"h":11.6121,"l":11.55,"n":20,"o":11.59,"t":"2026-10-16T08:15:00Z","v":1762,"vw":11.586125},{"c":11.56,"h":11.58,"l":11.56,"n":6,"o":11.57,"t":"2026-10-16T08:30:00Z","v":1497,"vw":11.569689},{"c":11.53,"h":11.56,"l":11.53,"n":24,"o":11.56,"t":"2026-10-16T08:45:00Z","v":10481,"vw":11.541144},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T09:00:00Z","v":100,"vw":11.56},{"c":11.59,"h":11.62,"l":11.59,"n":4,"o":11.62,"t":"2026-10-16T09:15:00Z","v":1006,"vw":11.615397},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-16T09:30:00Z","v":152,"vw":11.59},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-16T09:45:00Z","v":310,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-10-16T10:00:00Z","v":150,"vw":11.52},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T10:15:00Z","v":1000,"vw":11.5},{"c":11.56,"h":11.56,"l":11.52,"n":4,"o":11.52,"t":"2026-10-16T10:45:00Z","v":1988,"vw":11.53022},{"c":11.45,"h":11.5,"l":11.45,"n":30,"o":11.5,"t":"2026-10-16T11:00:00Z","v":1600,"vw":11.492481},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T11:15:00Z","v":100,"vw":11.45},{"c":11.5,"h":11.5,"l":11.43,"n":11,"o":11.4523,"t":"2026-10-16T11:30:00Z","v":3829,"vw":11.48067},{"c":11.4,"h":11.42,"l":11.33,"n":33,"o":11.42,"t":"2026-10-16T11:45:00Z","v":4188,"vw":11.394679},{"c":11.4693,"h":11.49,"l":11.35,"n":25,"o":11.38,"t":"2026-10-16T12:00:00Z","v":4547,"vw":11.387533},{"c":11.4738,"h":11.5,"l":11.41,"n":6,"o":11.41,"t":"2026-10-16T12:15:00Z","v":900,"vw":11.457511},{"c":11.49,"h":11.5,"l":11.43,"n":8,"o":11.4754,"t":"2026-10-16T12:30:00Z","v":3288,"vw":11.490302},{"c":11.4937,"h":11.5,"l":11.4937,"n":4,"o":11.5,"t":"2026-10-16T12:45:00Z","v":3640,"vw":11.493875},{"c":11.38,"h":11.38,"l":11.3,"n":34,"o":11.3662,"t":"2026-10-16T13:00:00Z","v":3002,"vw":11.34008},{"c":11.13,"h":11.3676,"l":11.13,"n":129,"o":11.3676,"t":"2026-10-16T13:15:00Z","v":9451,"vw":11.23938},{"c":11.11,"h":11.26,"l":10.9208,"n":2982,"o":11.11,"t":"2026-10-16T13:30:00Z","v":473715,"vw":11.020285},{"c":10.86,"h":11.13,"l":10.7805,"n":2590,"o":11.13,"t":"2026-10-16T13:45:00Z","v":342481,"vw":10.875871},{"c":11.053,"h":11.095,"l":10.84,"n":1921,"o":10.86,"t":"2026-10-16T14:00:00Z","v":266056,"vw":10.941526},{"c":11.01,"h":11.0988,"l":11,"n":1655,"o":11.07,"t":"2026-10-16T14:15:00Z","v":159388,"vw":11.045098},{"c":10.92,"h":11.04,"l":10.9,"n":1882,"o":11.02,"t":"2026-10-16T14:30:00Z","v":201163,"vw":10.977908},{"c":10.79,"h":10.965,"l":10.775,"n":1832,"o":10.915,"t":"2026-10-16T14:45:00Z","v":195705,"vw":10.862051},{"c":10.5599,"h":10.795,"l":10.535,"n":3331,"o":10.795,"t":"2026-10-16T15:00:00Z","v":447368,"vw":10.635592},{"c":10.4781,"h":10.5789,"l":10.465,"n":2852,"o":10.555,"t":"2026-10-16T15:15:00Z","v":373104,"vw":10.519174},{"c":10.545,"h":10.595,"l":10.48,"n":2327,"o":10.48,"t":"2026-10-16T15:30:00Z","v":241506,"vw":10.553649},{"c":10.345,"h":10.56,"l":10.305,"n":3352,"o":10.5437,"t":"2026-10-16T15:45:00Z","v":420993,"vw":10.407358},{"c":10.365,"h":10.39,"l":10.305,"n":2150,"o":10.345,"t":"2026-10-16T16:00:00Z","v":221861,"vw":10.348115},{"c":10.3315,"h":10.39,"l":10.324,"n":1758,"o":10.365,"t":"2026-10-16T16:15:00Z","v":146652,"vw":10.34988},{"c":10.345,"h":10.35,"l":10.29,"n":2283,"o":10.335,"t":"2026-10-16T16:30:00Z","v":258734,"vw":10.322487},{"c":10.285,"h":10.3584,"l":10.27,"n":1520,"o":10.345,"t":"2026-10-16T16:45:00Z","v":149896,"vw":10.302131},{"c":10.255,"h":10.3,"l":10.24,"n":2189,"o":10.285,"t":"2026-10-16T17:00:00Z","v":237401,"vw":10.263054},{"c":10.345,"h":10.35,"l":10.2,"n":1962,"o":10.255,"t":"2026-10-16T17:15:00Z","v":190529,"vw":10.27097},{"c":10.355,"h":10.38,"l":10.305,"n":1975,"o":10.35,"t":"2026-10-16T17:30:00Z","v":159042,"vw":10.338921},{"c":10.23,"h":10.3584,"l":10.22,"n":1339,"o":10.35,"t":"2026-10-16T17:45:00Z","v":110160,"vw":10.272207},{"c":10.215,"h":10.225,"l":10.16,"n":1693,"o":10.225,"t":"2026-10-16T18:00:00Z","v":186560,"vw":10.196904},{"c":10.18,"h":10.215,"l":10.1601,"n":1352,"o":10.21,"t":"2026-10-16T18:15:00Z","v":121733,"vw":10.185167},{"c":10.195,"h":10.205,"l":10.1425,"n":2139,"o":10.185,"t":"2026-10-16T18:30:00Z","v":221440,"vw":10.181618},{"c":10.125,"h":10.2,"l":10.11,"n":1898,"o":10.19,"t":"2026-10-16T18:45:00Z","v":203233,"vw":10.146632},{"c":10.215,"h":10.215,"l":10.0701,"n":3206,"o":10.125,"t":"2026-10-16T19:00:00Z","v":383669,"vw":10.118005},{"c":10.285,"h":10.29,"l":10.1925,"n":2864,"o":10.22,"t":"2026-10-16T19:15:00Z","v":356961,"vw":10.246728},{"c":10.2699,"h":10.3,"l":10.2201,"n":3678,"o":10.29,"t":"2026-10-16T19:30:00Z","v":438351,"vw":10.252419},{"c":10.355,"h":10.38,"l":10.245,"n":8241,"o":10.265,"t":"2026-10-16T19:45:00Z","v":1045561,"vw":10.325173},{"c":10.4178,"h":10.42,"l":10.35,"n":97,"o":10.36,"t":"2026-10-16T20:00:00Z","v":426822,"vw":10.360626},{"c":10.5222,"h":10.54,"l":10.41,"n":46,"o":10.41,"t":"2026-10-16T20:15:00Z","v":6537,"vw":10.463483},{"c":10.46,"h":10.51,"l":10.46,"n":34,"o":10.5,"t":"2026-10-16T20:30:00Z","v":9206,"vw":10.495285},{"c":10.5054,"h":10.5054,"l":10.47,"n":20,"o":10.49,"t":"2026-10-16T20:45:00Z","v":4583,"vw":10.497565},{"c":10.47,"h":10.51,"l":10.47,"n":19,"o":10.5083,"t":"2026-10-16T21:00:00Z","v":3168,"vw":10.487163},{"c":10.4423,"h":10.48,"l":10.4423,"n":16,"o":10.48,"t":"2026-10-16T21:15:00Z","v":613,"vw":10.459887},{"c":10.44,"h":10.46,"l":10.44,"n":5,"o":10.46,"t":"2026-10-16T21:30:00Z","v":962,"vw":10.449474},{"c":10.39,"h":10.42,"l":10.39,"n":9,"o":10.4,"t":"2026-10-16T21:45:00Z","v":984,"vw":10.400679},{"c":10.48,"h":10.48,"l":10.3786,"n":17,"o":10.4,"t":"2026-10-16T22:00:00Z","v":2107,"vw":10.417678},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-16T22:15:00Z","v":230,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-16T22:30:00Z","v":290,"vw":10.39},{"c":10.36,"h":10.48,"l":10.36,"n":23,"o":10.36,"t":"2026-10-16T22:45:00Z","v":2838,"vw":10.412026},{"c":10.36,"h":10.38,"l":10.36,"n":51,"o":10.38,"t":"2026-10-16T23:00:00Z","v":6790,"vw":10.370313},{"c":10.4675,"h":10.4675,"l":10.456,"n":2,"o":10.456,"t":"2026-10-16T23:15:00Z","v":400,"vw":10.464625},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T23:30:00Z","v":500,"vw":10.4},{"c":10.37,"h":10.37,"l":10.3619,"n":4,"o":10.3619,"t":"2026-10-16T23:45:00Z","v":1102,"vw":10.362636},{"c":10.7,"h":10.8,"l":10.49,"n":151,"o":10.58,"t":"2026-10-19T08:00:00Z","v":13311,"vw":10.709645},{"c":10.6,"h":10.66,"l":10.6,"n":9,"o":10.66,"t":"2026-10-19T08:15:00Z","v":1461,"vw":10.613846},{"c":10.61,"h":10.635,"l":10.61,"n":17,"o":10.635,"t":"2026-10-19T08:30:00Z","v":963,"vw":10.619144},{"c":10.61,"h":10.635,"l":10.61,"n":5,"o":10.635,"t":"2026-10-19T08:45:00Z","v":639,"vw":10.619879},{"c":10.62,"h":10.63,"l":10.61,"n":8,"o":10.61,"t":"2026-10-19T09:00:00Z","v":1213,"vw":10.620766},{"c":10.65,"h":10.65,"l":10.62,"n":26,"o":10.63,"t":"2026-10-19T09:15:00Z","v":5110,"vw":10.629514},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T09:30:00Z","v":100,"vw":10.62},{"c":10.66,"h":10.66,"l":10.66,"n":18,"o":10.66,"t":"2026-10-19T09:45:00Z","v":534,"vw":10.66},{"c":10.72,"h":10.72,"l":10.67,"n":30,"o":10.6758,"t":"2026-10-19T10:00:00Z","v":5927,"vw":10.690531},{"c":10.66,"h":10.68,"l":10.66,"n":42,"o":10.66,"t":"2026-10-19T10:15:00Z","v":2623,"vw":10.671785},{"c":10.7001,"h":10.7001,"l":10.65,"n":12,"o":10.65,"t":"2026-10-19T10:30:00Z","v":1403,"vw":10.677848},{"c":10.73,"h":10.73,"l":10.69,"n":43,"o":10.73,"t":"2026-10-19T10:45:00Z","v":2271,"vw":10.713634},{"c":10.74,"h":10.78,"l":10.74,"n":28,"o":10.78,"t":"2026-10-19T11:00:00Z","v":5253,"vw":10.755026},{"c":10.7504,"h":10.7504,"l":10.65,"n":58,"o":10.74,"t":"2026-10-19T11:15:00Z","v":1707,"vw":10.68784},{"c":10.65,"h":10.7111,"l":10.65,"n":6,"o":10.7086,"t":"2026-10-19T11:30:00Z","v":1478,"vw":10.706557},{"c":10.62,"h":10.7,"l":10.6,"n":32,"o":10.7,"t":"2026-10-19T11:45:00Z","v":3476,"vw":10.640512},{"c":10.69,"h":10.69,"l":10.6,"n":41,"o":10.61,"t":"2026-10-19T12:00:00Z","v":17100,"vw":10.630298},{"c":11.2752,"h":11.9,"l":10.7,"n":1521,"o":10.71,"t":"2026-10-19T12:15:00Z","v":192261,"vw":11.326047},{"c":11.33,"h":11.91,"l":11.18,"n":1179,"o":11.21,"t":"2026-10-19T12:30:00Z","v":175126,"vw":11.390377},{"c":11.28,"h":11.44,"l":11.17,"n":440,"o":11.25,"t":"2026-10-19T12:45:00Z","v":39439,"vw":11.294599},{"c":11.29,"h":11.4,"l":11.25,"n":507,"o":11.26,"t":"2026-10-19T13:00:00Z","v":55836,"vw":11.349603},{"c":11.1,"h":11.3,"l":10.89,"n":498,"o":11.25,"t":"2026-10-19T13:15:00Z","v":48568,"vw":11.187688},{"c":10.745,"h":11.12,"l":10.7,"n":4728,"o":11.06,"t":"2026-10-19T13:30:00Z","v":700304,"vw":10.915518},{"c":10.57,"h":10.751,"l":10.53,"n":3661,"o":10.73,"t":"2026-10-19T13:45:00Z","v":539043,"vw":10.630737},{"c":10.39,"h":10.57,"l":10.21,"n":5055,"o":10.56,"t":"2026-10-19T14:00:00Z","v":659673,"vw":10.345342},{"c":10.565,"h":10.66,"l":10.37,"n":3884,"o":10.3972,"t":"2026-10-19T14:15:00Z","v":606401,"vw":10.519756},{"c":10.5301,"h":10.565,"l":10.42,"n":3093,"o":10.565,"t":"2026-10-19T14:30:00Z","v":416226,"vw":10.479366},{"c":10.548,"h":10.63,"l":10.5401,"n":2214,"o":10.545,"t":"2026-10-19T14:45:00Z","v":274703,"vw":10.585653},{"c":10.63,"h":10.65,"l":10.52,"n":2224,"o":10.54,"t":"2026-10-19T15:00:00Z","v":311504,"vw":10.569441},{"c":10.5788,"h":10.645,"l":10.53,"n":1847,"o":10.63,"t":"2026-10-19T15:15:00Z","v":175507,"vw":10.58632},{"c":10.5599,"h":10.59,"l":10.505,"n":1737,"o":10.57,"t":"2026-10-19T15:30:00Z","v":133232,"vw":10.550018},{"c":10.5293,"h":10.6094,"l":10.505,"n":1573,"o":10.555,"t":"2026-10-19T15:45:00Z","v":148914,"vw":10.552542},{"c":10.465,"h":10.525,"l":10.38,"n":2354,"o":10.525,"t":"2026-10-19T16:00:00Z","v":243120,"vw":10.441392},{"c":10.465,"h":10.4976,"l":10.43,"n":1807,"o":10.465,"t":"2026-10-19T16:15:00Z","v":138937,"vw":10.460851},{"c":10.505,"h":10.54,"l":10.41,"n":1703,"o":10.4684,"t":"2026-10-19T16:30:00Z","v":152381,"vw":10.468463},{"c":10.435,"h":10.51,"l":10.4,"n":1488,"o":10.5,"t":"2026-10-19T16:45:00Z","v":212221,"vw":10.429985},{"c":10.44,"h":10.46,"l":10.4,"n":1704,"o":10.435,"t":"2026-10-19T17:00:00Z","v":217463,"vw":10.433736},{"c":10.455,"h":10.47,"l":10.415,"n":1978,"o":10.45,"t":"2026-10-19T17:15:00Z","v":153807,"vw":10.447065},{"c":10.415,"h":10.46,"l":10.41,"n":1618,"o":10.45,"t":"2026-10-19T17:30:00Z","v":162214,"vw":10.438986},{"c":10.43,"h":10.43,"l":10.35,"n":1639,"o":10.41,"t":"2026-10-19T17:45:00Z","v":135353,"vw":10.38234},{"c":10.375,"h":10.4498,"l":10.365,"n":1796,"o":10.43,"t":"2026-10-19T18:00:00Z","v":147333,"vw":10.397968},{"c":10.41,"h":10.41,"l":10.375,"n":1651,"o":10.38,"t":"2026-10-19T18:15:00Z","v":124053,"vw":10.385118},{"c":10.475,"h":10.49,"l":10.38,"n":1964,"o":10.405,"t":"2026-10-19T18:30:00Z","v":234822,"vw":10.421606},{"c":10.515,"h":10.54,"l":10.47,"n":1714,"o":10.4701,"t":"2026-10-19T18:45:00Z","v":173034,"vw":10.504057},{"c":10.495,"h":10.545,"l":10.485,"n":1704,"o":10.515,"t":"2026-10-19T19:00:00Z","v":223946,"vw":10.510851},{"c":10.595,"h":10.66,"l":10.4929,"n":2504,"o":10.495,"t":"2026-10-19T19:15:00Z","v":261341,"vw":10.56994},{"c":10.645,"h":10.72,"l":10.59,"n":3544,"o":10.595,"t":"2026-10-19T19:30:00Z","v":481390,"vw":10.673818},{"c":10.535,"h":10.65,"l":10.535,"n":6373,"o":10.645,"t":"2026-10-19T19:45:00Z","v":1008840,"vw":10.595808},{"c":10.5981,"h":10.5981,"l":10.51,"n":102,"o":10.54,"t":"2026-10-19T20:00:00Z","v":471909,"vw":10.540023},{"c":10.59,"h":10.6,"l":10.54,"n":18,"o":10.55,"t":"2026-10-19T20:15:00Z","v":51873,"vw":10.540953},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-19T20:30:00Z","v":110,"vw":10.59},{"c":10.54,"h":10.59,"l":10.54,"n":45,"o":10.59,"t":"2026-10-19T20:45:00Z","v":1303,"vw":10.547813},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-19T21:00:00Z","v":124,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T21:15:00Z","v":150,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-19T21:30:00Z","v":3009,"vw":10.57},{"c":10.5531,"h":10.57,"l":10.5531,"n":5,"o":10.57,"t":"2026-10-19T21:45:00Z","v":320,"vw":10.564},{"c":10.57,"h":10.57,"l":10.5685,"n":31,"o":10.5685,"t":"2026-10-19T22:00:00Z","v":3708,"vw":10.569937},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-19T22:15:00Z","v":100,"vw":10.57},{"c":10.57,"h":10.57,"l":10.5352,"n":11,"o":10.56,"t":"2026-10-19T22:45:00Z","v":900,"vw":10.546335},{"c":10.5638,"h":10.5638,"l":10.5638,"n":1,"o":10.5638,"t":"2026-10-19T23:00:00Z","v":100,"vw":10.5638},{"c":10.55,"h":10.56,"l":10.55,"n":24,"o":10.56,"t":"2026-10-19T23:15:00Z","v":808,"vw":10.55405},{"c":10.5554,"h":10.5594,"l":10.53,"n":13,"o":10.53,"t":"2026-10-19T23:30:00Z","v":1801,"vw":10.552958},{"c":10.52,"h":10.5597,"l":10.52,"n":18,"o":10.5597,"t":"2026-10-19T23:45:00Z","v":2433,"vw":10.547182},{"c":10.5,"h":10.59,"l":10.45,"n":130,"o":10.5882,"t":"2026-10-20T08:00:00Z","v":8917,"vw":10.522183},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-20T08:15:00Z","v":500,"vw":10.54},{"c":10.47,"h":10.48,"l":10.47,"n":21,"o":10.48,"t":"2026-10-20T08:30:00Z","v":3990,"vw":10.47107},{"c":10.44,"h":10.44,"l":10.44,"n":6,"o":10.44,"t":"2026-10-20T08:45:00Z","v":652,"vw":10.44},{"c":10.3564,"h":10.455,"l":10.3564,"n":7,"o":10.455,"t":"2026-10-20T09:00:00Z","v":485,"vw":10.390222},{"c":10.3166,"h":10.435,"l":10.3,"n":33,"o":10.435,"t":"2026-10-20T09:15:00Z","v":4306,"vw":10.334413},{"c":10.33,"h":10.4,"l":10.33,"n":12,"o":10.4,"t":"2026-10-20T09:30:00Z","v":1535,"vw":10.353841},{"c":10.37,"h":10.39,"l":10.37,"n":3,"o":10.39,"t":"2026-10-20T09:45:00Z","v":300,"vw":10.376667},{"c":10.36,"h":10.37,"l":10.36,"n":8,"o":10.37,"t":"2026-10-20T10:00:00Z","v":1174,"vw":10.360893},{"c":10.35,"h":10.36,"l":10.35,"n":8,"o":10.36,"t":"2026-10-20T10:15:00Z","v":621,"vw":10.357018},{"c":10.35,"h":10.37,"l":10.3,"n":3,"o":10.37,"t":"2026-10-20T10:30:00Z","v":3706,"vw":10.325715},{"c":10.36,"h":10.36,"l":10.345,"n":32,"o":10.3515,"t":"2026-10-20T10:45:00Z","v":5060,"vw":10.355852},{"c":10.3,"h":10.39,"l":10.29,"n":79,"o":10.37,"t":"2026-10-20T11:00:00Z","v":12017,"vw":10.321962},{"c":10.25,"h":10.33,"l":10.24,"n":76,"o":10.33,"t":"2026-10-20T11:15:00Z","v":14341,"vw":10.255784},{"c":10.29,"h":10.29,"l":10.22,"n":37,"o":10.27,"t":"2026-10-20T11:30:00Z","v":5494,"vw":10.258075},{"c":10.2,"h":10.3,"l":10.18,"n":114,"o":10.25,"t":"2026-10-20T11:45:00Z","v":11185,"vw":10.219965},{"c":10.17,"h":10.25,"l":10.15,"n":24,"o":10.25,"t":"2026-10-20T12:00:00Z","v":4372,"vw":10.178561},{"c":10.15,"h":10.2,"l":10.1246,"n":71,"o":10.2,"t":"2026-10-20T12:15:00Z","v":9335,"vw":10.167617},{"c":10.23,"h":10.24,"l":10.1175,"n":36,"o":10.16,"t":"2026-10-20T12:30:00Z","v":3182,"vw":10.19194},{"c":10.2,"h":10.25,"l":10.2,"n":50,"o":10.22,"t":"2026-10-20T12:45:00Z","v":6823,"vw":10.234224},{"c":10.19,"h":10.22,"l":10.1833,"n":25,"o":10.1833,"t":"2026-10-20T13:00:00Z","v":2294,"vw":10.197358},{"c":10.1104,"h":10.23,"l":10.1104,"n":106,"o":10.18,"t":"2026-10-20T13:15:00Z","v":8319,"vw":10.177658},{"c":10.09,"h":10.26,"l":10.0405,"n":3259,"o":10.13,"t":"2026-10-20T13:30:00Z","v":331540,"vw":10.143169},{"c":10.535,"h":10.535,"l":10.08,"n":3106,"o":10.08,"t":"2026-10-20T13:45:00Z","v":335328,"vw":10.296503},{"c":10.64,"h":10.68,"l":10.5,"n":2500,"o":10.535,"t":"2026-10-20T14:00:00Z","v":229603,"vw":10.598348},{"c":10.845,"h":10.895,"l":10.55,"n":2659,"o":10.65,"t":"2026-10-20T14:15:00Z","v":329830,"vw":10.734136},{"c":10.785,"h":10.9,"l":10.66,"n":3382,"o":10.855,"t":"2026-10-20T14:30:00Z","v":424414,"vw":10.783055},{"c":10.79,"h":10.845,"l":10.74,"n":2178,"o":10.785,"t":"2026-10-20T14:45:00Z","v":222334,"vw":10.786326},{"c":10.59,"h":10.845,"l":10.555,"n":3367,"o":10.8,"t":"2026-10-20T15:00:00Z","v":545144,"vw":10.717825},{"c":10.67,"h":10.69,"l":10.575,"n":2306,"o":10.59,"t":"2026-10-20T15:15:00Z","v":251241,"vw":10.639285},{"c":10.57,"h":10.68,"l":10.52,"n":2057,"o":10.675,"t":"2026-10-20T15:30:00Z","v":235481,"vw":10.587865},{"c":10.585,"h":10.63,"l":10.515,"n":1641,"o":10.57,"t":"2026-10-20T15:45:00Z","v":129657,"vw":10.569065},{"c":10.605,"h":10.62,"l":10.52,"n":1445,"o":10.585,"t":"2026-10-20T16:00:00Z","v":109898,"vw":10.577233},{"c":10.625,"h":10.63,"l":10.5338,"n":1353,"o":10.605,"t":"2026-10-20T16:15:00Z","v":93648,"vw":10.583203},{"c":10.635,"h":10.655,"l":10.61,"n":1546,"o":10.625,"t":"2026-10-20T16:30:00Z","v":116495,"vw":10.632965},{"c":10.655,"h":10.685,"l":10.62,"n":1556,"o":10.635,"t":"2026-10-20T16:45:00Z","v":128713,"vw":10.659616},{"c":10.655,"h":10.665,"l":10.63,"n":1299,"o":10.65,"t":"2026-10-20T17:00:00Z","v":83563,"vw":10.64907},{"c":10.735,"h":10.735,"l":10.65,"n":1665,"o":10.655,"t":"2026-10-20T17:15:00Z","v":163121,"vw":10.704226},{"c":10.765,"h":10.79,"l":10.73,"n":1678,"o":10.74,"t":"2026-10-20T17:30:00Z","v":114849,"vw":10.768299},{"c":10.79,"h":10.8,"l":10.765,"n":1333,"o":10.77,"t":"2026-10-20T17:45:00Z","v":99414,"vw":10.783454},{"c":10.875,"h":10.915,"l":10.77,"n":2424,"o":10.79,"t":"2026-10-20T18:00:00Z","v":234862,"vw":10.867404},{"c":10.81,"h":10.8758,"l":10.8,"n":1643,"o":10.875,"t":"2026-10-20T18:15:00Z","v":160432,"vw":10.841459},{"c":10.71,"h":10.82,"l":10.68,"n":2457,"o":10.805,"t":"2026-10-20T18:30:00Z","v":282500,"vw":10.728998},{"c":10.745,"h":10.78,"l":10.715,"n":1797,"o":10.7199,"t":"2026-10-20T18:45:00Z","v":141670,"vw":10.750742},{"c":10.73,"h":10.765,"l":10.6901,"n":2022,"o":10.745,"t":"2026-10-20T19:00:00Z","v":149326,"vw":10.727532},{"c":10.71,"h":10.745,"l":10.7,"n":1934,"o":10.73,"t":"2026-10-20T19:15:00Z","v":143809,"vw":10.723352},{"c":10.68,"h":10.755,"l":10.66,"n":2670,"o":10.71,"t":"2026-10-20T19:30:00Z","v":220602,"vw":10.698304},{"c":10.735,"h":10.76,"l":10.685,"n":6817,"o":10.685,"t":"2026-10-20T19:45:00Z","v":758108,"vw":10.728921},{"c":10.85,"h":10.85,"l":10.6553,"n":54,"o":10.74,"t":"2026-10-20T20:00:00Z","v":665446,"vw":10.739617},{"c":10.89,"h":10.9,"l":10.75,"n":8,"o":10.75,"t":"2026-10-20T20:30:00Z","v":579,"vw":10.840909},{"c":10.84,"h":10.84,"l":10.77,"n":15,"o":10.7797,"t":"2026-10-20T20:45:00Z","v":3840,"vw":10.805453},{"c":10.9,"h":10.92,"l":10.785,"n":18,"o":10.785,"t":"2026-10-20T21:00:00Z","v":1272,"vw":10.821747},{"c":10.79,"h":10.88,"l":10.75,"n":8,"o":10.88,"t":"2026-10-20T21:15:00Z","v":1023,"vw":10.801883},{"c":10.8155,"h":10.9,"l":10.8001,"n":23,"o":10.9,"t":"2026-10-20T21:30:00Z","v":4598,"vw":10.817806},{"c":10.8592,"h":10.89,"l":10.8,"n":10,"o":10.89,"t":"2026-10-20T21:45:00Z","v":2555,"vw":10.852188},{"c":10.9,"h":10.9,"l":10.82,"n":22,"o":10.85,"t":"2026-10-20T22:00:00Z","v":6830,"vw":10.888735},{"c":10.89,"h":10.89,"l":10.85,"n":5,"o":10.85,"t":"2026-10-20T22:15:00Z","v":1704,"vw":10.852353},{"c":10.89,"h":10.9,"l":10.87,"n":15,"o":10.8899,"t":"2026-10-20T22:30:00Z","v":1576,"vw":10.887068},{"c":10.91,"h":10.91,"l":10.898,"n":27,"o":10.9,"t":"2026-10-20T22:45:00Z","v":7548,"vw":10.905992},{"c":10.95,"h":10.95,"l":10.92,"n":10,"o":10.92,"t":"2026-10-20T23:00:00Z","v":2351,"vw":10.947808},{"c":10.95,"h":10.95,"l":10.8608,"n":4,"o":10.8608,"t":"2026-10-20T23:15:00Z","v":1842,"vw":10.872011},{"c":10.95,"h":11,"l":10.9299,"n":17,"o":10.93,"t":"2026-10-20T23:30:00Z","v":8026,"vw":10.974496},{"c":10.9514,"h":10.97,"l":10.91,"n":8,"o":10.95,"t":"2026-10-20T23:45:00Z","v":521,"vw":10.94535},{"c":11,"h":11.3,"l":10.74,"n":196,"o":10.98,"t":"2026-10-21T08:00:00Z","v":25719,"vw":11.017261},{"c":11.0995,"h":11.0995,"l":11.0995,"n":1,"o":11.0995,"t":"2026-10-21T08:15:00Z","v":120,"vw":11.0995},{"c":10.99,"h":11.0934,"l":10.99,"n":49,"o":11.03,"t":"2026-10-21T08:30:00Z","v":7253,"vw":11.015793},{"c":10.98,"h":11,"l":10.98,"n":12,"o":11,"t":"2026-10-21T08:45:00Z","v":450,"vw":10.99},{"c":10.98,"h":11,"l":10.81,"n":12,"o":10.81,"t":"2026-10-21T09:00:00Z","v":1359,"vw":10.927123},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T09:15:00Z","v":400,"vw":10.98},{"c":10.95,"h":10.95,"l":10.95,"n":12,"o":10.95,"t":"2026-10-21T09:30:00Z","v":4956,"vw":10.95},{"c":10.9,"h":10.97,"l":10.9,"n":16,"o":10.97,"t":"2026-10-21T09:45:00Z","v":4007,"vw":10.927124},{"c":10.95,"h":10.9578,"l":10.87,"n":15,"o":10.91,"t":"2026-10-21T10:00:00Z","v":2939,"vw":10.914448},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-21T10:15:00Z","v":457,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-21T10:30:00Z","v":373,"vw":10.95},{"c":10.93,"h":10.93,"l":10.92,"n":4,"o":10.92,"t":"2026-10-21T10:45:00Z","v":345,"vw":10.926667},{"c":10.9953,"h":11,"l":10.93,"n":59,"o":10.943,"t":"2026-10-21T11:00:00Z","v":24559,"vw":10.986842},{"c":10.95,"h":11,"l":10.9,"n":48,"o":10.9982,"t":"2026-10-21T11:15:00Z","v":5939,"vw":10.944207},{"c":10.98,"h":11,"l":10.96,"n":33,"o":10.9992,"t":"2026-10-21T11:30:00Z","v":5318,"vw":10.987709},{"c":10.98,"h":10.9983,"l":10.95,"n":25,"o":10.98,"t":"2026-10-21T11:45:00Z","v":6292,"vw":10.984194},{"c":11,"h":11,"l":10.91,"n":44,"o":10.95,"t":"2026-10-21T12:00:00Z","v":47531,"vw":10.994187},{"c":11,"h":11,"l":10.91,"n":24,"o":10.9861,"t":"2026-10-21T12:15:00Z","v":3898,"vw":10.98168},{"c":11,"h":11.03,"l":10.91,"n":239,"o":11,"t":"2026-10-21T12:30:00Z","v":20086,"vw":10.992146},{"c":11,"h":11.03,"l":10.92,"n":22,"o":11,"t":"2026-10-21T12:45:00Z","v":2222,"vw":10.995911},{"c":11.03,"h":11.05,"l":11.01,"n":62,"o":11.015,"t":"2026-10-21T13:00:00Z","v":4904,"vw":11.036833},{"c":11.08,"h":11.1434,"l":11.03,"n":157,"o":11.03,"t":"2026-10-21T13:15:00Z","v":23098,"vw":11.08021},{"c":10.78,"h":11.1603,"l":10.735,"n":3541,"o":11.03,"t":"2026-10-21T13:30:00Z","v":411371,"vw":10.981432},{"c":10.855,"h":10.955,"l":10.755,"n":2159,"o":10.78,"t":"2026-10-21T13:45:00Z","v":154581,"vw":10.87168},{"c":10.94,"h":11.0231,"l":10.86,"n":2102,"o":10.86,"t":"2026-10-21T14:00:00Z","v":247627,"vw":10.947439},{"c":10.8,"h":10.94,"l":10.79,"n":2277,"o":10.94,"t":"2026-10-21T14:15:00Z","v":202750,"vw":10.867274},{"c":10.785,"h":10.885,"l":10.705,"n":2063,"o":10.805,"t":"2026-10-21T14:30:00Z","v":190219,"vw":10.795651},{"c":10.805,"h":10.91,"l":10.77,"n":1819,"o":10.785,"t":"2026-10-21T14:45:00Z","v":193369,"vw":10.840099},{"c":10.84,"h":10.87,"l":10.78,"n":1762,"o":10.8085,"t":"2026-10-21T15:00:00Z","v":192309,"vw":10.815421},{"c":10.835,"h":10.87,"l":10.78,"n":1198,"o":10.84,"t":"2026-10-21T15:15:00Z","v":93117,"vw":10.823687},{"c":10.8375,"h":10.94,"l":10.83,"n":1491,"o":10.84,"t":"2026-10-21T15:30:00Z","v":118922,"vw":10.888503},{"c":10.865,"h":10.89,"l":10.795,"n":1940,"o":10.85,"t":"2026-10-21T15:45:00Z","v":215216,"vw":10.831488},{"c":10.815,"h":10.86,"l":10.79,"n":1069,"o":10.86,"t":"2026-10-21T16:00:00Z","v":89855,"vw":10.82335},{"c":10.845,"h":10.85,"l":10.805,"n":907,"o":10.82,"t":"2026-10-21T16:15:00Z","v":73192,"vw":10.823672},{"c":10.9486,"h":11.06,"l":10.825,"n":2056,"o":10.85,"t":"2026-10-21T16:30:00Z","v":190366,"vw":10.936588},{"c":10.9699,"h":11,"l":10.925,"n":1216,"o":10.94,"t":"2026-10-21T16:45:00Z","v":99426,"vw":10.970497},{"c":10.965,"h":10.9971,"l":10.945,"n":1071,"o":10.965,"t":"2026-10-21T17:00:00Z","v":87817,"vw":10.968902},{"c":10.97,"h":10.995,"l":10.955,"n":1030,"o":10.965,"t":"2026-10-21T17:15:00Z","v":72508,"vw":10.967254},{"c":10.9801,"h":10.9899,"l":10.955,"n":1199,"o":10.97,"t":"2026-10-21T17:30:00Z","v":105610,"vw":10.97365},{"c":10.95,"h":10.985,"l":10.95,"n":336,"o":10.985,"t":"2026-10-21T17:45:00Z","v":25625,"vw":10.967968}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39792609461646866,"strike":23.340160384643912,"iv":6.194786233793025,"gamma":0.04055762760165181,"theta":-0.21957347599711552,"vega":0.001451431790098371,"rho":0.00005088211389455817,"breakevenPct":116.98433710475666},{"delta":0.15,"premium":0.375,"strike":22.60427198474699,"iv":7.306164725913327,"gamma":0.0385609316461948,"theta":-0.3374322291285787,"vega":0.0019297499206113076,"rho":0.00007246071447638603,"breakevenPct":110.04818998854653},{"delta":0.2,"premium":0.15522611675274675,"strike":12.447738832472533,"iv":1.822648656030113,"gamma":0.18755756245116093,"theta":-0.0990300317641855,"vega":0.0022774306027490113,"rho":0.00011600862376157129,"breakevenPct":15.200776501145157},{"delta":0.25,"premium":0.18044804763205916,"strike":12.195519523679408,"iv":1.6815774615997796,"gamma":0.2395684400729099,"theta":-0.0961153920840138,"vega":0.0024381569785767096,"rho":0.00014585063619817996,"breakevenPct":13.125846172865343},{"delta":0.3,"premium":0.2056699785113716,"strike":11.943300214886284,"iv":1.5405062671694465,"gamma":0.29157931769465883,"theta":-0.09320075240384212,"vega":0.0025988833544044083,"rho":0.00017569264863478862,"breakevenPct":11.050915844585528},{"delta":0.35,"premium":0.230891909390684,"strike":11.69108090609316,"iv":1.3994350727391132,"gamma":0.3435901953164078,"theta":-0.09028611272367043,"vega":0.0027596097302321062,"rho":0.00020553466107139728,"breakevenPct":8.975985516305716},{"delta":0.4,"premium":0.2561138402699964,"strike":11.438861597300036,"iv":1.2583638783087796,"gamma":0.39560107293815683,"theta":-0.08737147304349874,"vega":0.002920336106059805,"rho":0.000235376673508006,"breakevenPct":6.901055188025898},{"delta":0.45,"premium":0.28133577114930886,"strike":11.186642288506912,"iv":1.1172926838784465,"gamma":0.44761195055990577,"theta":-0.08445683336332704,"vega":0.0030810624818875037,"rho":0.00026521868594461465,"breakevenPct":4.826124859746084},{"delta":0.5,"premium":0.31709776413853574,"strike":10.971503726435774,"iv":1.0151967996492766,"gamma":0.48107895659798333,"theta":-0.08177566856641824,"vega":0.003171503726435774,"rho":0.00029431219843204155,"breakevenPct":3.1864852886134427},{"delta":0.55,"premium":0.38285839544059636,"strike":10.861902674265673,"iv":1.0240306444541867,"gamma":0.4617672512056115,"theta":-0.07975900920648837,"vega":0.003061902674265673,"rho":0.00032127536491025895,"breakevenPct":2.7857501801304387},{"delta":0.6,"premium":0.44861902674265675,"strike":10.752301622095572,"iv":1.0328644892590968,"gamma":0.4424555458132398,"theta":-0.07774234984655852,"vega":0.002952301622095572,"rho":0.0003482385313884763,"breakevenPct":2.385015071647436},{"delta":0.65,"premium":0.5143796580447174,"strike":10.642700569925472,"iv":1.041698334064007,"gamma":0.42314384042086806,"theta":-0.07572569048662867,"vega":0.0028427005699254715,"rho":0.0003752016978666937,"breakevenPct":1.9842799631644323},{"delta":0.7,"premium":0.5801402893467777,"strike":10.533099517755371,"iv":1.050532178868917,"gamma":0.4038321350284963,"theta":-0.07370903112669881,"vega":0.002733099517755371,"rho":0.00040216486434491107,"breakevenPct":1.5835448546814295},{"delta":0.75,"premium":0.7757953340402972,"strike":10.314952279957582,"iv":1.212007953340403,"gamma":0.3345286320254507,"theta":-0.07654188759278897,"vega":0.0025149522799575823,"rho":0.0004219606067123256,"breakevenPct":1.3779489396515459},{"delta":0.8,"premium":1.0276511134676567,"strike":10.049840933191941,"iv":1.4395265111346767,"gamma":0.24359544008483555,"theta":-0.0814729586426299,"vega":0.0022498409331919407,"rho":0.00043865525727248726,"breakevenPct":1.2567828762303186},{"delta":0.85,"premium":2.8447884495208644,"strike":8.376011177883035,"iv":3.9432563186082694,"gamma":0.0777036102465857,"theta":-0.17671023918009215,"vega":0.0019205432785323506,"rho":0.000369400095818152,"breakevenPct":2.566724199304378},{"delta":0.9,"premium":3.5164482247779367,"strike":7.613114621182642,"iv":4.298636347510475,"gamma":0.05362317461923745,"theta":-0.1462846933067752,"vega":0.0014492453566397913,"rho":0.00036228603550590883,"breakevenPct":1.732749963076592}],"put":[{"delta":0.1,"premium":0.382011283324916,"strike":6.634561355634117,"iv":6.840968743275285,"gamma":0.04704784502242356,"theta":-0.23462558833963676,"vega":0.0014520474390325292,"rho":-0.00008230089639489921,"breakevenPct":42.84689147797805},{"delta":0.15,"premium":0.521619960108235,"strike":7.47028023935059,"iv":6.4495175121800035,"gamma":0.04786103333580738,"theta":-0.29386947179816086,"vega":0.001927792374999225,"rho":-0.0001238141067716151,"breakevenPct":36.48390969613934},{"delta":0.2,"premium":0.25919186325370197,"strike":9.349784029253984,"iv":2.7278142610494527,"gamma":0.17533185506604293,"theta":-0.14484156208173993,"vega":0.0022762052986557276,"rho":-0.00014098647636126606,"breakevenPct":16.9050076233978},{"delta":0.25,"premium":0.15352897880196817,"strike":10.25546589598313,"iv":1.3136298035301988,"gamma":0.37806267784868625,"theta":-0.07906080453706282,"vega":0.0025311617564071232,"rho":-0.000168228798345518,"breakevenPct":7.660540062329412},{"delta":0.3,"premium":0.15372884691066507,"strike":10.571822117276662,"iv":0.9289271153089335,"gamma":0.4481699330972058,"theta":-0.06296627312081858,"vega":0.0026861865407319953,"rho":-0.00019967771328168913,"breakevenPct":4.770628241627072},{"delta":0.35,"premium":0.19308343171979536,"strike":10.670208579299489,"iv":0.9249916568280204,"gamma":0.4692246359700905,"theta":-0.06524883903974814,"vega":0.002804250295159386,"rho":-0.00023268249136446055,"breakevenPct":4.231031557772452},{"delta":0.4,"premium":0.23243801652892565,"strike":10.768595041322314,"iv":0.9210561983471074,"gamma":0.4902793388429752,"theta":-0.0675314049586777,"vega":0.002922314049586777,"rho":-0.000265687269447232,"breakevenPct":3.6914348739178307},{"delta":0.45,"premium":0.27179260133805594,"strike":10.86698150334514,"iv":0.9171207398661945,"gamma":0.5113340417158598,"theta":-0.06981397087760725,"vega":0.0030403778040141677,"rho":-0.0002986920475300034,"breakevenPct":3.1518381900632098},{"delta":0.5,"premium":0.31114718614718617,"strike":10.965367965367966,"iv":0.9131852813852814,"gamma":0.5323887445887445,"theta":-0.0720965367965368,"vega":0.0031584415584415587,"rho":-0.0003316968256127748,"breakevenPct":2.6122415062085884},{"delta":0.55,"premium":0.5366807631591497,"strike":11.21168076315915,"iv":1.1121939915066865,"gamma":0.4869890049055236,"theta":-0.08326807341031538,"vega":0.003121902561478828,"rho":-0.0003757000477701822,"breakevenPct":2.4223034734917626},{"delta":0.6,"premium":0.8633486075405523,"strike":11.538348607540552,"iv":1.4214439783997204,"gamma":0.40549055568565306,"theta":-0.09926818669783902,"vega":0.0030013818230202297,"rho":-0.0004256777333755399,"breakevenPct":2.4223034734917626},{"delta":0.65,"premium":1.1900164519219556,"strike":11.865016451921957,"iv":1.7306939652927544,"gamma":0.3239921064657823,"theta":-0.1152682999853627,"vega":0.002880861084561631,"rho":-0.0004756554189808977,"breakevenPct":2.4223034734917626},{"delta":0.7,"premium":1.516684296303358,"strike":12.191684296303357,"iv":2.039943952185788,"gamma":0.24249365724591176,"theta":-0.13126841327288635,"vega":0.0027603403461030325,"rho":-0.0005256331045862553,"breakevenPct":2.4223034734917626},{"delta":0.75,"premium":2.978367758096068,"strike":13.575679774390116,"iv":3.2593744933141124,"gamma":0.14048274981978204,"theta":-0.20304484300679487,"vega":0.002630467442889959,"rho":-0.0006404600191833169,"breakevenPct":3.1324312953012052},{"delta":0.8,"premium":0.8086707606476651,"strike":11.670196843843396,"iv":0.9249056109290095,"gamma":0.4372261342840059,"theta":-0.05178505532553468,"vega":0.002304988092048838,"rho":-0.000544812094987994,"breakevenPct":0.7173118537867298},{"delta":0.85,"premium":5.582384244700653,"strike":16.288265751600633,"iv":4.319304943971062,"gamma":0.07115803301574464,"theta":-0.19618408729047054,"vega":0.001928415369140094,"rho":-0.0008519898258990066,"breakevenPct":2.1400227888484267},{"delta":0.9,"premium":3.9036229450027418,"strike":14.738163926670323,"iv":2.8042222298699944,"gamma":0.07128233719477778,"theta":-0.0963925445047708,"vega":0.0014070248021389462,"rho":-0.0007873463060080461,"breakevenPct":0.963976401576038}]},"raw":{"call":[{"delta":0.1,"premium":0.39792609461646866,"strike":23.340160384643912,"iv":6.194786233793025,"gamma":0.04055762760165181,"theta":-0.21957347599711552,"vega":0.001451431790098371,"rho":0.00005088211389455817,"breakevenPct":116.98433710475666},{"delta":0.15,"premium":0.375,"strike":22.60427198474699,"iv":7.306164725913327,"gamma":0.0385609316461948,"theta":-0.3374322291285787,"vega":0.0019297499206113076,"rho":0.00007246071447638603,"breakevenPct":110.04818998854653},{"delta":0.2,"premium":0.15522611675274675,"strike":12.447738832472533,"iv":1.822648656030113,"gamma":0.18755756245116093,"theta":-0.0990300317641855,"vega":0.0022774306027490113,"rho":0.00011600862376157129,"breakevenPct":15.200776501145157},{"delta":0.25,"premium":0.18044804763205916,"strike":12.195519523679408,"iv":1.6815774615997796,"gamma":0.2395684400729099,"theta":-0.0961153920840138,"vega":0.0024381569785767096,"rho":0.00014585063619817996,"breakevenPct":13.125846172865343},{"delta":0.3,"premium":0.2056699785113716,"strike":11.943300214886284,"iv":1.5405062671694465,"gamma":0.29157931769465883,"theta":-0.09320075240384212,"vega":0.0025988833544044083,"rho":0.00017569264863478862,"breakevenPct":11.050915844585528},{"delta":0.35,"premium":0.230891909390684,"strike":11.69108090609316,"iv":1.3994350727391132,"gamma":0.3435901953164078,"theta":-0.09028611272367043,"vega":0.0027596097302321062,"rho":0.00020553466107139728,"breakevenPct":8.975985516305716},{"delta":0.4,"premium":0.2561138402699964,"strike":11.438861597300036,"iv":1.2583638783087796,"gamma":0.39560107293815683,"theta":-0.08737147304349874,"vega":0.002920336106059805,"rho":0.000235376673508006,"breakevenPct":6.901055188025898},{"delta":0.45,"premium":0.28133577114930886,"strike":11.186642288506912,"iv":1.1172926838784465,"gamma":0.44761195055990577,"theta":-0.08445683336332704,"vega":0.0030810624818875037,"rho":0.00026521868594461465,"breakevenPct":4.826124859746084},{"delta":0.5,"premium":0.31709776413853574,"strike":10.971503726435774,"iv":1.0151967996492766,"gamma":0.48107895659798333,"theta":-0.08177566856641824,"vega":0.003171503726435774,"rho":0.00029431219843204155,"breakevenPct":3.1864852886134427},{"delta":0.55,"premium":0.38285839544059636,"strike":10.861902674265673,"iv":1.0240306444541867,"gamma":0.4617672512056115,"theta":-0.07975900920648837,"vega":0.003061902674265673,"rho":0.00032127536491025895,"breakevenPct":2.7857501801304387},{"delta":0.6,"premium":0.44861902674265675,"strike":10.752301622095572,"iv":1.0328644892590968,"gamma":0.4424555458132398,"theta":-0.07774234984655852,"vega":0.002952301622095572,"rho":0.0003482385313884763,"breakevenPct":2.385015071647436},{"delta":0.65,"premium":0.5143796580447174,"strike":10.642700569925472,"iv":1.041698334064007,"gamma":0.42314384042086806,"theta":-0.07572569048662867,"vega":0.0028427005699254715,"rho":0.0003752016978666937,"breakevenPct":1.9842799631644323},{"delta":0.7,"premium":0.5801402893467777,"strike":10.533099517755371,"iv":1.050532178868917,"gamma":0.4038321350284963,"theta":-0.07370903112669881,"vega":0.002733099517755371,"rho":0.00040216486434491107,"breakevenPct":1.5835448546814295},{"delta":0.75,"premium":0.7757953340402972,"strike":10.314952279957582,"iv":1.212007953340403,"gamma":0.3345286320254507,"theta":-0.07654188759278897,"vega":0.0025149522799575823,"rho":0.0004219606067123256,"breakevenPct":1.3779489396515459},{"delta":0.8,"premium":1.0276511134676567,"strike":10.049840933191941,"iv":1.4395265111346767,"gamma":0.24359544008483555,"theta":-0.0814729586426299,"vega":0.0022498409331919407,"rho":0.00043865525727248726,"breakevenPct":1.2567828762303186},{"delta":0.85,"premium":2.8447884495208644,"strike":8.376011177883035,"iv":3.9432563186082694,"gamma":0.0777036102465857,"theta":-0.17671023918009215,"vega":0.0019205432785323506,"rho":0.000369400095818152,"breakevenPct":2.566724199304378},{"delta":0.9,"premium":3.5164482247779367,"strike":7.613114621182642,"iv":4.298636347510475,"gamma":0.05362317461923745,"theta":-0.1462846933067752,"vega":0.0014492453566397913,"rho":0.00036228603550590883,"breakevenPct":1.732749963076592}],"put":[{"delta":0.1,"premium":0.382011283324916,"strike":6.634561355634117,"iv":6.840968743275285,"gamma":0.04704784502242356,"theta":-0.23462558833963676,"vega":0.0014520474390325292,"rho":-0.00008230089639489921,"breakevenPct":42.84689147797805},{"delta":0.15,"premium":0.521619960108235,"strike":7.47028023935059,"iv":6.4495175121800035,"gamma":0.04786103333580738,"theta":-0.29386947179816086,"vega":0.001927792374999225,"rho":-0.0001238141067716151,"breakevenPct":36.48390969613934},{"delta":0.2,"premium":0.25919186325370197,"strike":9.349784029253984,"iv":2.7278142610494527,"gamma":0.17533185506604293,"theta":-0.14484156208173993,"vega":0.0022762052986557276,"rho":-0.00014098647636126606,"breakevenPct":16.9050076233978},{"delta":0.25,"premium":0.15352897880196817,"strike":10.25546589598313,"iv":1.3136298035301988,"gamma":0.37806267784868625,"theta":-0.07906080453706282,"vega":0.0025311617564071232,"rho":-0.000168228798345518,"breakevenPct":7.660540062329412},{"delta":0.3,"premium":0.15372884691066507,"strike":10.571822117276662,"iv":0.9289271153089335,"gamma":0.4481699330972058,"theta":-0.06296627312081858,"vega":0.0026861865407319953,"rho":-0.00019967771328168913,"breakevenPct":4.770628241627072},{"delta":0.35,"premium":0.19308343171979536,"strike":10.670208579299489,"iv":0.9249916568280204,"gamma":0.4692246359700905,"theta":-0.06524883903974814,"vega":0.002804250295159386,"rho":-0.00023268249136446055,"breakevenPct":4.231031557772452},{"delta":0.4,"premium":0.23243801652892565,"strike":10.768595041322314,"iv":0.9210561983471074,"gamma":0.4902793388429752,"theta":-0.0675314049586777,"vega":0.002922314049586777,"rho":-0.000265687269447232,"breakevenPct":3.6914348739178307},{"delta":0.45,"premium":0.27179260133805594,"strike":10.86698150334514,"iv":0.9171207398661945,"gamma":0.5113340417158598,"theta":-0.06981397087760725,"vega":0.0030403778040141677,"rho":-0.0002986920475300034,"breakevenPct":3.1518381900632098},{"delta":0.5,"premium":0.31114718614718617,"strike":10.965367965367966,"iv":0.9131852813852814,"gamma":0.5323887445887445,"theta":-0.0720965367965368,"vega":0.0031584415584415587,"rho":-0.0003316968256127748,"breakevenPct":2.6122415062085884},{"delta":0.55,"premium":0.5366807631591497,"strike":11.21168076315915,"iv":1.1121939915066865,"gamma":0.4869890049055236,"theta":-0.08326807341031538,"vega":0.003121902561478828,"rho":-0.0003757000477701822,"breakevenPct":2.4223034734917626},{"delta":0.6,"premium":0.8633486075405523,"strike":11.538348607540552,"iv":1.4214439783997204,"gamma":0.40549055568565306,"theta":-0.09926818669783902,"vega":0.0030013818230202297,"rho":-0.0004256777333755399,"breakevenPct":2.4223034734917626},{"delta":0.65,"premium":1.1900164519219556,"strike":11.865016451921957,"iv":1.7306939652927544,"gamma":0.3239921064657823,"theta":-0.1152682999853627,"vega":0.002880861084561631,"rho":-0.0004756554189808977,"breakevenPct":2.4223034734917626},{"delta":0.7,"premium":1.516684296303358,"strike":12.191684296303357,"iv":2.039943952185788,"gamma":0.24249365724591176,"theta":-0.13126841327288635,"vega":0.0027603403461030325,"rho":-0.0005256331045862553,"breakevenPct":2.4223034734917626},{"delta":0.75,"premium":2.978367758096068,"strike":13.575679774390116,"iv":3.2593744933141124,"gamma":0.14048274981978204,"theta":-0.20304484300679487,"vega":0.002630467442889959,"rho":-0.0006404600191833169,"breakevenPct":3.1324312953012052},{"delta":0.8,"premium":0.8086707606476651,"strike":11.670196843843396,"iv":0.9249056109290095,"gamma":0.4372261342840059,"theta":-0.05178505532553468,"vega":0.002304988092048838,"rho":-0.000544812094987994,"breakevenPct":0.7173118537867298},{"delta":0.85,"premium":5.582384244700653,"strike":16.288265751600633,"iv":4.319304943971062,"gamma":0.07115803301574464,"theta":-0.19618408729047054,"vega":0.001928415369140094,"rho":-0.0008519898258990066,"breakevenPct":2.1400227888484267},{"delta":0.9,"premium":3.9036229450027418,"strike":14.738163926670323,"iv":2.8042222298699944,"gamma":0.07128233719477778,"theta":-0.0963925445047708,"vega":0.0014070248021389462,"rho":-0.0007873463060080461,"breakevenPct":0.963976401576038}]}},"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"}}