{"symbol":"YYY","url":"https://intraalpha.com/companies/YYY","capturedAt":"2026-10-23T01:59:54.991Z","state":"partial","quote":{"symbol":"YYY","last_price":10.27,"prev_close":10.32,"regular_close":10.27,"change":-0.05,"change_pct":-0.4845,"regular_change":-0.05,"regular_change_pct":-0.4845,"extended_change":0,"extended_change_pct":0,"bid":10.24,"ask":10.36,"bid_size":100,"ask_size":100,"volume":515359,"vwap":10.235962,"open":10.3,"high":10.3,"low":10.2,"close":10.27,"trade_count":2071,"last_trade_at":"2026-10-23T00:00:00.125410753Z","last_quote_at":"2026-10-23T00:00:00.016198368Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:14.506Z","bars":[{"c":10.29,"h":10.29,"l":10.29,"n":30,"o":10.29,"t":"2026-10-16T13:30:00Z","v":2470,"vw":10.29},{"c":10.295,"h":10.31,"l":10.295,"n":43,"o":10.31,"t":"2026-10-16T13:35:00Z","v":7918,"vw":10.305517},{"c":10.3,"h":10.305,"l":10.295,"n":73,"o":10.295,"t":"2026-10-16T13:40:00Z","v":10418,"vw":10.296519},{"c":10.2999,"h":10.3,"l":10.2997,"n":27,"o":10.3,"t":"2026-10-16T13:45:00Z","v":4551,"vw":10.299944},{"c":10.295,"h":10.295,"l":10.295,"n":12,"o":10.295,"t":"2026-10-16T13:50:00Z","v":729,"vw":10.295},{"c":10.29,"h":10.3,"l":10.29,"n":14,"o":10.2988,"t":"2026-10-16T14:00:00Z","v":477,"vw":10.294916},{"c":10.2961,"h":10.2961,"l":10.285,"n":6,"o":10.285,"t":"2026-10-16T14:05:00Z","v":1324,"vw":10.287092},{"c":10.295,"h":10.2988,"l":10.29,"n":8,"o":10.29,"t":"2026-10-16T14:10:00Z","v":1104,"vw":10.291255},{"c":10.2989,"h":10.2989,"l":10.2989,"n":2,"o":10.2989,"t":"2026-10-16T14:15:00Z","v":298,"vw":10.2989},{"c":10.3012,"h":10.3012,"l":10.3,"n":9,"o":10.3,"t":"2026-10-16T14:20:00Z","v":711,"vw":10.3002},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-16T14:25:00Z","v":800,"vw":10.3},{"c":10.3088,"h":10.3088,"l":10.295,"n":7,"o":10.295,"t":"2026-10-16T14:30:00Z","v":2319,"vw":10.296035},{"c":10.305,"h":10.305,"l":10.3,"n":24,"o":10.3,"t":"2026-10-16T14:35:00Z","v":4488,"vw":10.303455},{"c":10.3,"h":10.3001,"l":10.2998,"n":27,"o":10.3,"t":"2026-10-16T14:45:00Z","v":14336,"vw":10.299987},{"c":10.305,"h":10.305,"l":10.3001,"n":2,"o":10.3001,"t":"2026-10-16T14:50:00Z","v":683,"vw":10.303924},{"c":10.305,"h":10.3097,"l":10.305,"n":10,"o":10.305,"t":"2026-10-16T14:55:00Z","v":1810,"vw":10.305265},{"c":10.3,"h":10.305,"l":10.3,"n":10,"o":10.305,"t":"2026-10-16T15:00:00Z","v":1211,"vw":10.302541},{"c":10.3,"h":10.3013,"l":10.3,"n":16,"o":10.3013,"t":"2026-10-16T15:05:00Z","v":7569,"vw":10.300284},{"c":10.305,"h":10.305,"l":10.295,"n":25,"o":10.3003,"t":"2026-10-16T15:10:00Z","v":6889,"vw":10.300061},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-16T15:15:00Z","v":125,"vw":10.305},{"c":10.3018,"h":10.3018,"l":10.3018,"n":4,"o":10.3018,"t":"2026-10-16T15:20:00Z","v":1661,"vw":10.3018},{"c":10.3,"h":10.305,"l":10.2995,"n":29,"o":10.3,"t":"2026-10-16T15:25:00Z","v":85621,"vw":10.300183},{"c":10.32,"h":10.32,"l":10.31,"n":18,"o":10.31,"t":"2026-10-16T15:35:00Z","v":6940,"vw":10.311337},{"c":10.32,"h":10.3201,"l":10.3199,"n":28,"o":10.32,"t":"2026-10-16T15:40:00Z","v":18214,"vw":10.319983},{"c":10.3195,"h":10.32,"l":10.3195,"n":10,"o":10.3195,"t":"2026-10-16T15:45:00Z","v":3805,"vw":10.319697},{"c":10.315,"h":10.32,"l":10.315,"n":3,"o":10.32,"t":"2026-10-16T15:50:00Z","v":1850,"vw":10.315406},{"c":10.31,"h":10.315,"l":10.31,"n":19,"o":10.31,"t":"2026-10-16T15:55:00Z","v":6078,"vw":10.311186},{"c":10.295,"h":10.305,"l":10.295,"n":83,"o":10.3,"t":"2026-10-16T16:05:00Z","v":25386,"vw":10.29951},{"c":10.295,"h":10.3,"l":10.295,"n":72,"o":10.295,"t":"2026-10-16T16:10:00Z","v":14753,"vw":10.299208},{"c":10.295,"h":10.295,"l":10.29,"n":4,"o":10.29,"t":"2026-10-16T16:15:00Z","v":6248,"vw":10.2948},{"c":10.295,"h":10.2999,"l":10.295,"n":11,"o":10.2999,"t":"2026-10-16T16:20:00Z","v":912,"vw":10.295998},{"c":10.29,"h":10.295,"l":10.29,"n":16,"o":10.295,"t":"2026-10-16T16:25:00Z","v":5955,"vw":10.290711},{"c":10.2899,"h":10.29,"l":10.285,"n":45,"o":10.29,"t":"2026-10-16T16:30:00Z","v":13458,"vw":10.288648},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-16T16:35:00Z","v":513,"vw":10.29},{"c":10.285,"h":10.285,"l":10.281,"n":5,"o":10.281,"t":"2026-10-16T16:40:00Z","v":2512,"vw":10.281503},{"c":10.275,"h":10.29,"l":10.27,"n":38,"o":10.29,"t":"2026-10-16T16:45:00Z","v":20396,"vw":10.285397},{"c":10.28,"h":10.28,"l":10.27,"n":10,"o":10.275,"t":"2026-10-16T16:50:00Z","v":2432,"vw":10.276446},{"c":10.275,"h":10.28,"l":10.275,"n":56,"o":10.275,"t":"2026-10-16T16:55:00Z","v":7895,"vw":10.276158},{"c":10.265,"h":10.27,"l":10.26,"n":20,"o":10.27,"t":"2026-10-16T17:00:00Z","v":3872,"vw":10.267468},{"c":10.265,"h":10.265,"l":10.265,"n":2,"o":10.265,"t":"2026-10-16T17:10:00Z","v":3013,"vw":10.265},{"c":10.255,"h":10.265,"l":10.255,"n":45,"o":10.265,"t":"2026-10-16T17:15:00Z","v":10935,"vw":10.258481},{"c":10.2599,"h":10.26,"l":10.25,"n":56,"o":10.255,"t":"2026-10-16T17:20:00Z","v":8235,"vw":10.256748},{"c":10.2701,"h":10.2701,"l":10.2698,"n":12,"o":10.27,"t":"2026-10-16T17:25:00Z","v":5199,"vw":10.270021},{"c":10.27,"h":10.27,"l":10.27,"n":26,"o":10.27,"t":"2026-10-16T17:30:00Z","v":5160,"vw":10.27},{"c":10.2701,"h":10.2701,"l":10.2701,"n":2,"o":10.2701,"t":"2026-10-16T17:35:00Z","v":1597,"vw":10.2701},{"c":10.275,"h":10.2799,"l":10.2701,"n":25,"o":10.275,"t":"2026-10-16T17:40:00Z","v":8866,"vw":10.273448},{"c":10.26,"h":10.275,"l":10.26,"n":22,"o":10.275,"t":"2026-10-16T17:50:00Z","v":3190,"vw":10.268053},{"c":10.265,"h":10.265,"l":10.265,"n":12,"o":10.265,"t":"2026-10-16T17:55:00Z","v":2100,"vw":10.265},{"c":10.255,"h":10.265,"l":10.255,"n":8,"o":10.26,"t":"2026-10-16T18:00:00Z","v":1494,"vw":10.262625},{"c":10.265,"h":10.265,"l":10.2524,"n":62,"o":10.26,"t":"2026-10-16T18:05:00Z","v":28618,"vw":10.26054},{"c":10.26,"h":10.265,"l":10.26,"n":21,"o":10.265,"t":"2026-10-16T18:10:00Z","v":2823,"vw":10.260459},{"c":10.265,"h":10.265,"l":10.265,"n":9,"o":10.265,"t":"2026-10-16T18:15:00Z","v":801,"vw":10.265},{"c":10.265,"h":10.265,"l":10.265,"n":2,"o":10.265,"t":"2026-10-16T18:20:00Z","v":101,"vw":10.265},{"c":10.255,"h":10.265,"l":10.25,"n":18,"o":10.265,"t":"2026-10-16T18:25:00Z","v":3668,"vw":10.256971},{"c":10.255,"h":10.255,"l":10.255,"n":2,"o":10.255,"t":"2026-10-16T18:30:00Z","v":595,"vw":10.255},{"c":10.255,"h":10.255,"l":10.255,"n":3,"o":10.255,"t":"2026-10-16T18:35:00Z","v":1200,"vw":10.255},{"c":10.26,"h":10.26,"l":10.255,"n":6,"o":10.26,"t":"2026-10-16T18:40:00Z","v":637,"vw":10.258176},{"c":10.255,"h":10.26,"l":10.2501,"n":6,"o":10.255,"t":"2026-10-16T18:45:00Z","v":1655,"vw":10.255453},{"c":10.25,"h":10.255,"l":10.25,"n":8,"o":10.255,"t":"2026-10-16T18:50:00Z","v":1175,"vw":10.254574},{"c":10.255,"h":10.255,"l":10.255,"n":1,"o":10.255,"t":"2026-10-16T18:55:00Z","v":100,"vw":10.255},{"c":10.255,"h":10.26,"l":10.25,"n":17,"o":10.26,"t":"2026-10-16T19:00:00Z","v":7076,"vw":10.25414},{"c":10.255,"h":10.255,"l":10.25,"n":8,"o":10.25,"t":"2026-10-16T19:05:00Z","v":5569,"vw":10.251252},{"c":10.26,"h":10.26,"l":10.25,"n":23,"o":10.25,"t":"2026-10-16T19:10:00Z","v":2044,"vw":10.254477},{"c":10.255,"h":10.26,"l":10.255,"n":23,"o":10.26,"t":"2026-10-16T19:15:00Z","v":6486,"vw":10.259922},{"c":10.265,"h":10.265,"l":10.255,"n":25,"o":10.26,"t":"2026-10-16T19:20:00Z","v":5580,"vw":10.259996},{"c":10.265,"h":10.265,"l":10.2612,"n":2,"o":10.2612,"t":"2026-10-16T19:25:00Z","v":300,"vw":10.262467},{"c":10.265,"h":10.27,"l":10.2607,"n":7,"o":10.27,"t":"2026-10-16T19:30:00Z","v":3693,"vw":10.261902},{"c":10.2599,"h":10.265,"l":10.255,"n":58,"o":10.265,"t":"2026-10-16T19:40:00Z","v":21666,"vw":10.261004},{"c":10.265,"h":10.265,"l":10.2588,"n":45,"o":10.26,"t":"2026-10-16T19:45:00Z","v":13627,"vw":10.264559},{"c":10.27,"h":10.271,"l":10.26,"n":28,"o":10.26,"t":"2026-10-16T19:50:00Z","v":8909,"vw":10.269305},{"c":10.265,"h":10.275,"l":10.265,"n":72,"o":10.275,"t":"2026-10-16T19:55:00Z","v":17908,"vw":10.26862},{"c":10.29,"h":10.29,"l":10.29,"n":7,"o":10.29,"t":"2026-10-16T20:00:00Z","v":364,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T11:00:00Z","v":248,"vw":10.3},{"c":10.2712,"h":10.3,"l":10.2712,"n":4,"o":10.3,"t":"2026-10-19T12:25:00Z","v":25000,"vw":10.290554},{"c":10.29,"h":10.29,"l":10.28,"n":25,"o":10.28,"t":"2026-10-19T13:30:00Z","v":5397,"vw":10.283052},{"c":10.275,"h":10.295,"l":10.275,"n":45,"o":10.29,"t":"2026-10-19T13:35:00Z","v":3967,"vw":10.286892},{"c":10.275,"h":10.2888,"l":10.275,"n":9,"o":10.28,"t":"2026-10-19T13:40:00Z","v":981,"vw":10.276969},{"c":10.27,"h":10.285,"l":10.27,"n":9,"o":10.28,"t":"2026-10-19T13:45:00Z","v":1062,"vw":10.275},{"c":10.26,"h":10.27,"l":10.26,"n":25,"o":10.27,"t":"2026-10-19T13:50:00Z","v":9501,"vw":10.262569},{"c":10.27,"h":10.28,"l":10.2501,"n":15,"o":10.265,"t":"2026-10-19T13:55:00Z","v":5451,"vw":10.263879},{"c":10.25,"h":10.26,"l":10.25,"n":15,"o":10.26,"t":"2026-10-19T14:00:00Z","v":4852,"vw":10.259471},{"c":10.265,"h":10.265,"l":10.2588,"n":12,"o":10.2588,"t":"2026-10-19T14:05:00Z","v":721,"vw":10.263126},{"c":10.265,"h":10.265,"l":10.265,"n":1,"o":10.265,"t":"2026-10-19T14:10:00Z","v":200,"vw":10.265},{"c":10.28,"h":10.28,"l":10.27,"n":14,"o":10.275,"t":"2026-10-19T14:15:00Z","v":2878,"vw":10.273641},{"c":10.275,"h":10.275,"l":10.27,"n":7,"o":10.27,"t":"2026-10-19T14:20:00Z","v":341,"vw":10.273333},{"c":10.275,"h":10.275,"l":10.275,"n":6,"o":10.275,"t":"2026-10-19T14:25:00Z","v":411,"vw":10.275},{"c":10.275,"h":10.285,"l":10.275,"n":8,"o":10.285,"t":"2026-10-19T14:30:00Z","v":2855,"vw":10.277638},{"c":10.275,"h":10.275,"l":10.275,"n":3,"o":10.275,"t":"2026-10-19T14:35:00Z","v":300,"vw":10.275},{"c":10.265,"h":10.275,"l":10.26,"n":21,"o":10.275,"t":"2026-10-19T14:40:00Z","v":3284,"vw":10.271097},{"c":10.275,"h":10.275,"l":10.275,"n":6,"o":10.275,"t":"2026-10-19T14:45:00Z","v":620,"vw":10.275},{"c":10.27,"h":10.275,"l":10.27,"n":7,"o":10.275,"t":"2026-10-19T14:50:00Z","v":547,"vw":10.272},{"c":10.2699,"h":10.2699,"l":10.2699,"n":2,"o":10.2699,"t":"2026-10-19T14:55:00Z","v":1042,"vw":10.2699},{"c":10.2701,"h":10.275,"l":10.27,"n":7,"o":10.27,"t":"2026-10-19T15:00:00Z","v":856,"vw":10.27195},{"c":10.275,"h":10.275,"l":10.275,"n":4,"o":10.275,"t":"2026-10-19T15:05:00Z","v":252,"vw":10.275},{"c":10.275,"h":10.28,"l":10.275,"n":10,"o":10.28,"t":"2026-10-19T15:10:00Z","v":967,"vw":10.278051},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-19T15:15:00Z","v":296,"vw":10.28},{"c":10.2802,"h":10.285,"l":10.275,"n":13,"o":10.275,"t":"2026-10-19T15:20:00Z","v":13592,"vw":10.278877},{"c":10.29,"h":10.29,"l":10.285,"n":9,"o":10.285,"t":"2026-10-19T15:25:00Z","v":536,"vw":10.288},{"c":10.285,"h":10.29,"l":10.285,"n":8,"o":10.29,"t":"2026-10-19T15:30:00Z","v":3542,"vw":10.285432},{"c":10.29,"h":10.29,"l":10.28,"n":13,"o":10.29,"t":"2026-10-19T15:35:00Z","v":7730,"vw":10.284588},{"c":10.29,"h":10.29,"l":10.285,"n":17,"o":10.29,"t":"2026-10-19T15:40:00Z","v":2478,"vw":10.28955},{"c":10.285,"h":10.29,"l":10.28,"n":20,"o":10.285,"t":"2026-10-19T15:45:00Z","v":13018,"vw":10.285148},{"c":10.285,"h":10.29,"l":10.2802,"n":18,"o":10.29,"t":"2026-10-19T15:50:00Z","v":8830,"vw":10.282549},{"c":10.285,"h":10.285,"l":10.285,"n":5,"o":10.285,"t":"2026-10-19T15:55:00Z","v":770,"vw":10.285},{"c":10.28,"h":10.285,"l":10.28,"n":7,"o":10.285,"t":"2026-10-19T16:00:00Z","v":888,"vw":10.281186},{"c":10.275,"h":10.28,"l":10.275,"n":7,"o":10.28,"t":"2026-10-19T16:05:00Z","v":1967,"vw":10.27536},{"c":10.275,"h":10.275,"l":10.275,"n":2,"o":10.275,"t":"2026-10-19T16:10:00Z","v":102,"vw":10.275},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-19T16:15:00Z","v":131,"vw":10.27},{"c":10.275,"h":10.275,"l":10.27,"n":15,"o":10.275,"t":"2026-10-19T16:20:00Z","v":3297,"vw":10.274077},{"c":10.2702,"h":10.275,"l":10.27,"n":6,"o":10.27,"t":"2026-10-19T16:25:00Z","v":5554,"vw":10.270159},{"c":10.265,"h":10.27,"l":10.265,"n":15,"o":10.265,"t":"2026-10-19T16:30:00Z","v":4302,"vw":10.266128},{"c":10.265,"h":10.275,"l":10.265,"n":8,"o":10.27,"t":"2026-10-19T16:35:00Z","v":2825,"vw":10.271569},{"c":10.27,"h":10.28,"l":10.2695,"n":25,"o":10.27,"t":"2026-10-19T16:40:00Z","v":7776,"vw":10.271126},{"c":10.265,"h":10.27,"l":10.265,"n":23,"o":10.27,"t":"2026-10-19T16:45:00Z","v":6897,"vw":10.267768},{"c":10.265,"h":10.265,"l":10.26,"n":9,"o":10.26,"t":"2026-10-19T16:50:00Z","v":4324,"vw":10.26024},{"c":10.265,"h":10.265,"l":10.26,"n":5,"o":10.26,"t":"2026-10-19T16:55:00Z","v":390,"vw":10.263333},{"c":10.265,"h":10.265,"l":10.26,"n":6,"o":10.265,"t":"2026-10-19T17:00:00Z","v":1253,"vw":10.264584},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-19T17:05:00Z","v":846,"vw":10.26},{"c":10.265,"h":10.265,"l":10.26,"n":5,"o":10.265,"t":"2026-10-19T17:10:00Z","v":480,"vw":10.2625},{"c":10.265,"h":10.27,"l":10.26,"n":9,"o":10.27,"t":"2026-10-19T17:15:00Z","v":1430,"vw":10.264675},{"c":10.265,"h":10.27,"l":10.265,"n":7,"o":10.27,"t":"2026-10-19T17:20:00Z","v":1330,"vw":10.26573},{"c":10.2603,"h":10.2603,"l":10.2601,"n":7,"o":10.2601,"t":"2026-10-19T17:25:00Z","v":2645,"vw":10.260178},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-19T17:30:00Z","v":240,"vw":10.26},{"c":10.2699,"h":10.2699,"l":10.261,"n":4,"o":10.261,"t":"2026-10-19T17:35:00Z","v":26953,"vw":10.26924},{"c":10.26,"h":10.265,"l":10.25,"n":34,"o":10.265,"t":"2026-10-19T17:40:00Z","v":13085,"vw":10.256135},{"c":10.255,"h":10.255,"l":10.255,"n":9,"o":10.255,"t":"2026-10-19T17:45:00Z","v":538,"vw":10.255},{"c":10.255,"h":10.255,"l":10.255,"n":1,"o":10.255,"t":"2026-10-19T17:50:00Z","v":100,"vw":10.255},{"c":10.26,"h":10.26,"l":10.255,"n":10,"o":10.255,"t":"2026-10-19T17:55:00Z","v":4827,"vw":10.255314},{"c":10.255,"h":10.255,"l":10.255,"n":6,"o":10.255,"t":"2026-10-19T18:00:00Z","v":473,"vw":10.255},{"c":10.255,"h":10.255,"l":10.255,"n":6,"o":10.255,"t":"2026-10-19T18:05:00Z","v":1250,"vw":10.255},{"c":10.25,"h":10.2551,"l":10.25,"n":12,"o":10.2551,"t":"2026-10-19T18:10:00Z","v":981,"vw":10.253588},{"c":10.2501,"h":10.26,"l":10.25,"n":16,"o":10.26,"t":"2026-10-19T18:15:00Z","v":11329,"vw":10.25063},{"c":10.2531,"h":10.255,"l":10.2531,"n":8,"o":10.255,"t":"2026-10-19T18:20:00Z","v":905,"vw":10.254062},{"c":10.245,"h":10.2551,"l":10.245,"n":27,"o":10.25,"t":"2026-10-19T18:25:00Z","v":7234,"vw":10.251363},{"c":10.2401,"h":10.25,"l":10.24,"n":16,"o":10.245,"t":"2026-10-19T18:30:00Z","v":2757,"vw":10.242532},{"c":10.235,"h":10.24,"l":10.23,"n":17,"o":10.24,"t":"2026-10-19T18:35:00Z","v":3573,"vw":10.235736},{"c":10.235,"h":10.24,"l":10.235,"n":18,"o":10.235,"t":"2026-10-19T18:40:00Z","v":12321,"vw":10.236144},{"c":10.235,"h":10.24,"l":10.235,"n":5,"o":10.24,"t":"2026-10-19T18:45:00Z","v":900,"vw":10.237778},{"c":10.2351,"h":10.2351,"l":10.235,"n":10,"o":10.235,"t":"2026-10-19T18:50:00Z","v":1407,"vw":10.235038},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-10-19T18:55:00Z","v":1201,"vw":10.235},{"c":10.2301,"h":10.24,"l":10.2301,"n":22,"o":10.2361,"t":"2026-10-19T19:10:00Z","v":7194,"vw":10.236479},{"c":10.235,"h":10.24,"l":10.2324,"n":27,"o":10.235,"t":"2026-10-19T19:15:00Z","v":12334,"vw":10.234345},{"c":10.24,"h":10.25,"l":10.24,"n":8,"o":10.25,"t":"2026-10-19T19:20:00Z","v":2108,"vw":10.24801},{"c":10.23,"h":10.24,"l":10.23,"n":3,"o":10.24,"t":"2026-10-19T19:25:00Z","v":1015,"vw":10.236897},{"c":10.245,"h":10.245,"l":10.24,"n":6,"o":10.24,"t":"2026-10-19T19:30:00Z","v":5647,"vw":10.242035},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-19T19:35:00Z","v":560,"vw":10.25},{"c":10.245,"h":10.245,"l":10.245,"n":4,"o":10.245,"t":"2026-10-19T19:40:00Z","v":1418,"vw":10.245},{"c":10.25,"h":10.25,"l":10.25,"n":6,"o":10.25,"t":"2026-10-19T19:45:00Z","v":2684,"vw":10.25},{"c":10.25,"h":10.25,"l":10.245,"n":8,"o":10.245,"t":"2026-10-19T19:50:00Z","v":1314,"vw":10.248839},{"c":10.26,"h":10.265,"l":10.245,"n":96,"o":10.245,"t":"2026-10-19T19:55:00Z","v":14538,"vw":10.256939},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-19T20:00:00Z","v":736,"vw":10.27},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-20T12:15:00Z","v":24950,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":10,"o":10.24,"t":"2026-10-20T13:30:00Z","v":5030,"vw":10.24},{"c":10.255,"h":10.2599,"l":10.255,"n":9,"o":10.2599,"t":"2026-10-20T13:35:00Z","v":1513,"vw":10.259301},{"c":10.255,"h":10.255,"l":10.255,"n":1,"o":10.255,"t":"2026-10-20T13:40:00Z","v":100,"vw":10.255},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-10-20T13:45:00Z","v":181,"vw":10.25},{"c":10.26,"h":10.26,"l":10.2598,"n":5,"o":10.2598,"t":"2026-10-20T13:50:00Z","v":2304,"vw":10.259983},{"c":10.257,"h":10.265,"l":10.257,"n":12,"o":10.26,"t":"2026-10-20T13:55:00Z","v":2768,"vw":10.261719},{"c":10.2699,"h":10.27,"l":10.2699,"n":3,"o":10.27,"t":"2026-10-20T14:00:00Z","v":300,"vw":10.269967},{"c":10.2763,"h":10.2763,"l":10.27,"n":6,"o":10.27,"t":"2026-10-20T14:05:00Z","v":3470,"vw":10.271834},{"c":10.2775,"h":10.2775,"l":10.27,"n":3,"o":10.27,"t":"2026-10-20T14:10:00Z","v":10570,"vw":10.277216},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-20T14:15:00Z","v":751,"vw":10.28},{"c":10.29,"h":10.29,"l":10.2881,"n":11,"o":10.2881,"t":"2026-10-20T14:20:00Z","v":8596,"vw":10.288877},{"c":10.305,"h":10.305,"l":10.2988,"n":8,"o":10.3,"t":"2026-10-20T14:25:00Z","v":1005,"vw":10.30088},{"c":10.31,"h":10.31,"l":10.31,"n":26,"o":10.31,"t":"2026-10-20T14:30:00Z","v":5105,"vw":10.31},{"c":10.305,"h":10.305,"l":10.3,"n":8,"o":10.305,"t":"2026-10-20T14:35:00Z","v":2074,"vw":10.303381},{"c":10.315,"h":10.315,"l":10.31,"n":10,"o":10.31,"t":"2026-10-20T14:40:00Z","v":7249,"vw":10.310212},{"c":10.315,"h":10.32,"l":10.315,"n":16,"o":10.315,"t":"2026-10-20T14:45:00Z","v":2661,"vw":10.316228},{"c":10.315,"h":10.319,"l":10.315,"n":14,"o":10.315,"t":"2026-10-20T14:50:00Z","v":15023,"vw":10.318894},{"c":10.315,"h":10.315,"l":10.3147,"n":3,"o":10.3147,"t":"2026-10-20T14:55:00Z","v":1214,"vw":10.31475},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-20T15:00:00Z","v":100,"vw":10.315},{"c":10.325,"h":10.325,"l":10.31,"n":126,"o":10.31,"t":"2026-10-20T15:05:00Z","v":41222,"vw":10.319922},{"c":10.31,"h":10.32,"l":10.31,"n":10,"o":10.32,"t":"2026-10-20T15:10:00Z","v":1411,"vw":10.317691},{"c":10.305,"h":10.305,"l":10.3,"n":10,"o":10.3,"t":"2026-10-20T15:15:00Z","v":2554,"vw":10.304608},{"c":10.295,"h":10.3001,"l":10.295,"n":9,"o":10.3001,"t":"2026-10-20T15:20:00Z","v":3445,"vw":10.29991},{"c":10.29,"h":10.295,"l":10.29,"n":2,"o":10.295,"t":"2026-10-20T15:25:00Z","v":800,"vw":10.294375},{"c":10.285,"h":10.295,"l":10.285,"n":17,"o":10.295,"t":"2026-10-20T15:30:00Z","v":2882,"vw":10.289486},{"c":10.29,"h":10.2901,"l":10.285,"n":30,"o":10.2888,"t":"2026-10-20T15:35:00Z","v":9090,"vw":10.289856},{"c":10.29,"h":10.29,"l":10.285,"n":13,"o":10.285,"t":"2026-10-20T15:40:00Z","v":7054,"vw":10.288007},{"c":10.29,"h":10.2912,"l":10.29,"n":9,"o":10.2912,"t":"2026-10-20T15:45:00Z","v":2156,"vw":10.290261},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-20T15:55:00Z","v":100,"vw":10.295},{"c":10.2903,"h":10.2903,"l":10.29,"n":5,"o":10.29,"t":"2026-10-20T16:00:00Z","v":5374,"vw":10.290044},{"c":10.295,"h":10.295,"l":10.29,"n":3,"o":10.29,"t":"2026-10-20T16:05:00Z","v":900,"vw":10.291667},{"c":10.2941,"h":10.2941,"l":10.2941,"n":1,"o":10.2941,"t":"2026-10-20T16:10:00Z","v":4500,"vw":10.2941},{"c":10.28,"h":10.2901,"l":10.28,"n":21,"o":10.29,"t":"2026-10-20T16:15:00Z","v":11060,"vw":10.284679},{"c":10.285,"h":10.29,"l":10.285,"n":7,"o":10.29,"t":"2026-10-20T16:20:00Z","v":2201,"vw":10.285555},{"c":10.29,"h":10.29,"l":10.29,"n":30,"o":10.29,"t":"2026-10-20T16:25:00Z","v":10036,"vw":10.29},{"c":10.2859,"h":10.2859,"l":10.285,"n":2,"o":10.285,"t":"2026-10-20T16:30:00Z","v":3000,"vw":10.2856},{"c":10.291,"h":10.291,"l":10.29,"n":12,"o":10.29,"t":"2026-10-20T16:35:00Z","v":2299,"vw":10.290072},{"c":10.2902,"h":10.2902,"l":10.29,"n":5,"o":10.29,"t":"2026-10-20T16:40:00Z","v":3998,"vw":10.2901},{"c":10.29,"h":10.3,"l":10.29,"n":12,"o":10.29,"t":"2026-10-20T16:45:00Z","v":7012,"vw":10.290534},{"c":10.285,"h":10.29,"l":10.285,"n":16,"o":10.29,"t":"2026-10-20T16:50:00Z","v":3118,"vw":10.289181},{"c":10.285,"h":10.285,"l":10.285,"n":3,"o":10.285,"t":"2026-10-20T16:55:00Z","v":808,"vw":10.285},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-10-20T17:00:00Z","v":5200,"vw":10.285},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-10-20T17:05:00Z","v":700,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-20T17:10:00Z","v":310,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":7,"o":10.28,"t":"2026-10-20T17:15:00Z","v":2013,"vw":10.28},{"c":10.285,"h":10.285,"l":10.28,"n":3,"o":10.285,"t":"2026-10-20T17:25:00Z","v":650,"vw":10.283462},{"c":10.285,"h":10.285,"l":10.28,"n":6,"o":10.285,"t":"2026-10-20T17:30:00Z","v":2912,"vw":10.284785},{"c":10.285,"h":10.285,"l":10.28,"n":3,"o":10.28,"t":"2026-10-20T17:35:00Z","v":617,"vw":10.282431},{"c":10.285,"h":10.2875,"l":10.285,"n":8,"o":10.285,"t":"2026-10-20T17:40:00Z","v":2257,"vw":10.285111},{"c":10.285,"h":10.29,"l":10.28,"n":6,"o":10.285,"t":"2026-10-20T17:45:00Z","v":662,"vw":10.284548},{"c":10.285,"h":10.285,"l":10.285,"n":5,"o":10.285,"t":"2026-10-20T17:50:00Z","v":2227,"vw":10.285},{"c":10.295,"h":10.295,"l":10.285,"n":44,"o":10.285,"t":"2026-10-20T17:55:00Z","v":33517,"vw":10.29003},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-10-20T18:00:00Z","v":569,"vw":10.295},{"c":10.295,"h":10.3,"l":10.295,"n":6,"o":10.3,"t":"2026-10-20T18:05:00Z","v":1733,"vw":10.298493},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-20T18:10:00Z","v":1154,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-20T18:15:00Z","v":2400,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-20T18:20:00Z","v":1630,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-20T18:25:00Z","v":3300,"vw":10.295},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-20T18:30:00Z","v":1000,"vw":10.3},{"c":10.2924,"h":10.2924,"l":10.2924,"n":2,"o":10.2924,"t":"2026-10-20T18:35:00Z","v":532,"vw":10.2924},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-20T18:40:00Z","v":500,"vw":10.295},{"c":10.2901,"h":10.295,"l":10.2901,"n":3,"o":10.295,"t":"2026-10-20T18:50:00Z","v":888,"vw":10.293698},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-20T18:55:00Z","v":356,"vw":10.3},{"c":10.295,"h":10.295,"l":10.295,"n":11,"o":10.295,"t":"2026-10-20T19:00:00Z","v":1344,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":12,"o":10.295,"t":"2026-10-20T19:05:00Z","v":7423,"vw":10.295},{"c":10.2977,"h":10.3,"l":10.295,"n":6,"o":10.3,"t":"2026-10-20T19:10:00Z","v":3459,"vw":10.297847},{"c":10.2955,"h":10.2955,"l":10.2901,"n":3,"o":10.2901,"t":"2026-10-20T19:15:00Z","v":825,"vw":10.290755},{"c":10.285,"h":10.295,"l":10.285,"n":10,"o":10.2939,"t":"2026-10-20T19:25:00Z","v":7407,"vw":10.287776},{"c":10.285,"h":10.285,"l":10.285,"n":5,"o":10.285,"t":"2026-10-20T19:30:00Z","v":1500,"vw":10.285},{"c":10.28,"h":10.285,"l":10.28,"n":3,"o":10.285,"t":"2026-10-20T19:35:00Z","v":5001,"vw":10.2802},{"c":10.285,"h":10.285,"l":10.275,"n":36,"o":10.2801,"t":"2026-10-20T19:40:00Z","v":17044,"vw":10.279247},{"c":10.285,"h":10.2899,"l":10.285,"n":10,"o":10.285,"t":"2026-10-20T19:45:00Z","v":5189,"vw":10.285948},{"c":10.285,"h":10.285,"l":10.285,"n":14,"o":10.285,"t":"2026-10-20T19:50:00Z","v":4232,"vw":10.285},{"c":10.29,"h":10.3,"l":10.28,"n":91,"o":10.28,"t":"2026-10-20T19:55:00Z","v":32562,"vw":10.293481},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-20T20:00:00Z","v":833,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-21T13:00:00Z","v":25775,"vw":10.3},{"c":10.32,"h":10.32,"l":10.31,"n":17,"o":10.31,"t":"2026-10-21T13:30:00Z","v":9057,"vw":10.316422},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-21T13:35:00Z","v":206,"vw":10.31},{"c":10.3099,"h":10.31,"l":10.3099,"n":2,"o":10.31,"t":"2026-10-21T13:40:00Z","v":3000,"vw":10.30995},{"c":10.315,"h":10.315,"l":10.31,"n":4,"o":10.31,"t":"2026-10-21T13:45:00Z","v":775,"vw":10.313247},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-21T13:50:00Z","v":220,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":5,"o":10.31,"t":"2026-10-21T13:55:00Z","v":1859,"vw":10.31},{"c":10.29,"h":10.3001,"l":10.29,"n":21,"o":10.3,"t":"2026-10-21T14:00:00Z","v":1642,"vw":10.295008},{"c":10.285,"h":10.29,"l":10.28,"n":13,"o":10.29,"t":"2026-10-21T14:05:00Z","v":1557,"vw":10.283229},{"c":10.285,"h":10.285,"l":10.285,"n":35,"o":10.285,"t":"2026-10-21T14:10:00Z","v":2063,"vw":10.285},{"c":10.275,"h":10.285,"l":10.275,"n":21,"o":10.28,"t":"2026-10-21T14:15:00Z","v":2764,"vw":10.280831},{"c":10.275,"h":10.275,"l":10.275,"n":13,"o":10.275,"t":"2026-10-21T14:20:00Z","v":11338,"vw":10.275},{"c":10.275,"h":10.275,"l":10.27,"n":26,"o":10.275,"t":"2026-10-21T14:25:00Z","v":12632,"vw":10.274919},{"c":10.285,"h":10.285,"l":10.28,"n":7,"o":10.28,"t":"2026-10-21T14:30:00Z","v":8490,"vw":10.284881},{"c":10.285,"h":10.285,"l":10.2799,"n":4,"o":10.2799,"t":"2026-10-21T14:35:00Z","v":1690,"vw":10.283527},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-21T14:40:00Z","v":1072,"vw":10.28},{"c":10.29,"h":10.29,"l":10.2823,"n":5,"o":10.2823,"t":"2026-10-21T14:45:00Z","v":3223,"vw":10.282781},{"c":10.2804,"h":10.285,"l":10.2804,"n":5,"o":10.285,"t":"2026-10-21T14:50:00Z","v":417,"vw":10.28155},{"c":10.285,"h":10.285,"l":10.285,"n":5,"o":10.285,"t":"2026-10-21T14:55:00Z","v":314,"vw":10.285},{"c":10.285,"h":10.285,"l":10.28,"n":5,"o":10.285,"t":"2026-10-21T15:00:00Z","v":1488,"vw":10.284646},{"c":10.28,"h":10.285,"l":10.275,"n":39,"o":10.28,"t":"2026-10-21T15:05:00Z","v":12272,"vw":10.280604},{"c":10.29,"h":10.29,"l":10.28,"n":36,"o":10.28,"t":"2026-10-21T15:10:00Z","v":14665,"vw":10.287973},{"c":10.285,"h":10.29,"l":10.285,"n":17,"o":10.285,"t":"2026-10-21T15:15:00Z","v":2819,"vw":10.287135},{"c":10.29,"h":10.295,"l":10.29,"n":7,"o":10.29,"t":"2026-10-21T15:20:00Z","v":654,"vw":10.291154},{"c":10.305,"h":10.305,"l":10.29,"n":27,"o":10.29,"t":"2026-10-21T15:25:00Z","v":15266,"vw":10.297048},{"c":10.295,"h":10.3049,"l":10.295,"n":12,"o":10.3,"t":"2026-10-21T15:30:00Z","v":4688,"vw":10.300023},{"c":10.2999,"h":10.305,"l":10.295,"n":27,"o":10.295,"t":"2026-10-21T15:35:00Z","v":7592,"vw":10.299823},{"c":10.305,"h":10.31,"l":10.305,"n":15,"o":10.31,"t":"2026-10-21T15:40:00Z","v":1502,"vw":10.306617},{"c":10.31,"h":10.3151,"l":10.3001,"n":46,"o":10.305,"t":"2026-10-21T15:45:00Z","v":15412,"vw":10.30992},{"c":10.315,"h":10.315,"l":10.305,"n":39,"o":10.31,"t":"2026-10-21T15:50:00Z","v":11581,"vw":10.309321},{"c":10.31,"h":10.315,"l":10.31,"n":6,"o":10.31,"t":"2026-10-21T15:55:00Z","v":16068,"vw":10.312962},{"c":10.3051,"h":10.31,"l":10.3051,"n":6,"o":10.31,"t":"2026-10-21T16:00:00Z","v":4600,"vw":10.305207},{"c":10.305,"h":10.31,"l":10.305,"n":5,"o":10.309,"t":"2026-10-21T16:05:00Z","v":3596,"vw":10.30775},{"c":10.305,"h":10.31,"l":10.305,"n":8,"o":10.31,"t":"2026-10-21T16:20:00Z","v":1553,"vw":10.309307},{"c":10.305,"h":10.309,"l":10.3,"n":24,"o":10.309,"t":"2026-10-21T16:25:00Z","v":11924,"vw":10.300963},{"c":10.305,"h":10.305,"l":10.3,"n":8,"o":10.305,"t":"2026-10-21T16:30:00Z","v":1153,"vw":10.303665},{"c":10.3197,"h":10.3197,"l":10.305,"n":24,"o":10.305,"t":"2026-10-21T16:35:00Z","v":6166,"vw":10.312789},{"c":10.3124,"h":10.32,"l":10.3067,"n":37,"o":10.32,"t":"2026-10-21T16:40:00Z","v":9558,"vw":10.311331},{"c":10.31,"h":10.315,"l":10.31,"n":16,"o":10.315,"t":"2026-10-21T16:45:00Z","v":12205,"vw":10.310133},{"c":10.305,"h":10.3099,"l":10.305,"n":7,"o":10.3099,"t":"2026-10-21T16:50:00Z","v":26253,"vw":10.309807},{"c":10.31,"h":10.3101,"l":10.3,"n":12,"o":10.3001,"t":"2026-10-21T16:55:00Z","v":7772,"vw":10.308698},{"c":10.305,"h":10.32,"l":10.3,"n":27,"o":10.31,"t":"2026-10-21T17:00:00Z","v":31895,"vw":10.307013},{"c":10.3001,"h":10.31,"l":10.3001,"n":9,"o":10.31,"t":"2026-10-21T17:05:00Z","v":8922,"vw":10.303701},{"c":10.3,"h":10.31,"l":10.3,"n":7,"o":10.31,"t":"2026-10-21T17:10:00Z","v":2078,"vw":10.301818},{"c":10.305,"h":10.305,"l":10.305,"n":1,"o":10.305,"t":"2026-10-21T17:15:00Z","v":100,"vw":10.305},{"c":10.31,"h":10.31,"l":10.305,"n":4,"o":10.305,"t":"2026-10-21T17:25:00Z","v":1050,"vw":10.309276},{"c":10.3064,"h":10.31,"l":10.3064,"n":4,"o":10.31,"t":"2026-10-21T17:30:00Z","v":203,"vw":10.3082},{"c":10.315,"h":10.315,"l":10.31,"n":4,"o":10.31,"t":"2026-10-21T17:35:00Z","v":374,"vw":10.312603},{"c":10.3159,"h":10.3159,"l":10.3118,"n":8,"o":10.3118,"t":"2026-10-21T17:45:00Z","v":3090,"vw":10.313087},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-21T17:50:00Z","v":500,"vw":10.315},{"c":10.32,"h":10.32,"l":10.315,"n":2,"o":10.315,"t":"2026-10-21T17:55:00Z","v":500,"vw":10.319},{"c":10.3124,"h":10.315,"l":10.3124,"n":5,"o":10.315,"t":"2026-10-21T18:00:00Z","v":1913,"vw":10.314444},{"c":10.315,"h":10.315,"l":10.315,"n":1,"o":10.315,"t":"2026-10-21T18:05:00Z","v":100,"vw":10.315},{"c":10.315,"h":10.315,"l":10.315,"n":4,"o":10.315,"t":"2026-10-21T18:10:00Z","v":1699,"vw":10.315},{"c":10.31,"h":10.315,"l":10.31,"n":9,"o":10.315,"t":"2026-10-21T18:15:00Z","v":3669,"vw":10.313826},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-21T18:20:00Z","v":236,"vw":10.31},{"c":10.315,"h":10.32,"l":10.315,"n":9,"o":10.32,"t":"2026-10-21T18:25:00Z","v":2299,"vw":10.316344},{"c":10.32,"h":10.32,"l":10.3151,"n":3,"o":10.3151,"t":"2026-10-21T18:30:00Z","v":14900,"vw":10.319868},{"c":10.325,"h":10.325,"l":10.315,"n":84,"o":10.32,"t":"2026-10-21T18:35:00Z","v":30997,"vw":10.320013},{"c":10.325,"h":10.3299,"l":10.325,"n":9,"o":10.3299,"t":"2026-10-21T18:40:00Z","v":40839,"vw":10.328053},{"c":10.32,"h":10.325,"l":10.315,"n":31,"o":10.32,"t":"2026-10-21T18:45:00Z","v":9424,"vw":10.319383},{"c":10.31,"h":10.311,"l":10.31,"n":5,"o":10.311,"t":"2026-10-21T18:50:00Z","v":5305,"vw":10.310377},{"c":10.31,"h":10.315,"l":10.31,"n":14,"o":10.315,"t":"2026-10-21T18:55:00Z","v":2391,"vw":10.310786},{"c":10.295,"h":10.305,"l":10.295,"n":40,"o":10.305,"t":"2026-10-21T19:00:00Z","v":10763,"vw":10.304443},{"c":10.3,"h":10.3,"l":10.295,"n":18,"o":10.3,"t":"2026-10-21T19:05:00Z","v":3162,"vw":10.298756},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-10-21T19:10:00Z","v":2427,"vw":10.295},{"c":10.3001,"h":10.3001,"l":10.295,"n":34,"o":10.295,"t":"2026-10-21T19:15:00Z","v":26467,"vw":10.299621},{"c":10.305,"h":10.305,"l":10.305,"n":3,"o":10.305,"t":"2026-10-21T19:20:00Z","v":450,"vw":10.305},{"c":10.32,"h":10.32,"l":10.31,"n":71,"o":10.31,"t":"2026-10-21T19:25:00Z","v":39525,"vw":10.313765},{"c":10.3101,"h":10.32,"l":10.3101,"n":5,"o":10.32,"t":"2026-10-21T19:30:00Z","v":3644,"vw":10.318256},{"c":10.315,"h":10.315,"l":10.315,"n":3,"o":10.315,"t":"2026-10-21T19:35:00Z","v":735,"vw":10.315},{"c":10.32,"h":10.32,"l":10.315,"n":3,"o":10.315,"t":"2026-10-21T19:40:00Z","v":596,"vw":10.316387},{"c":10.32,"h":10.32,"l":10.31,"n":109,"o":10.3101,"t":"2026-10-21T19:45:00Z","v":35213,"vw":10.318597},{"c":10.315,"h":10.33,"l":10.315,"n":51,"o":10.33,"t":"2026-10-21T19:50:00Z","v":20544,"vw":10.320727},{"c":10.32,"h":10.32,"l":10.3107,"n":50,"o":10.3107,"t":"2026-10-21T19:55:00Z","v":20730,"vw":10.318656},{"c":10.32,"h":10.32,"l":10.32,"n":6,"o":10.32,"t":"2026-10-21T20:00:00Z","v":520,"vw":10.32},{"c":10.2939,"h":10.2939,"l":10.2939,"n":2,"o":10.2939,"t":"2026-10-21T20:05:00Z","v":151,"vw":10.2939},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-21T23:05:00Z","v":184,"vw":10.3},{"c":10.273,"h":10.273,"l":10.273,"n":1,"o":10.273,"t":"2026-10-21T23:20:00Z","v":888,"vw":10.273},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-21T23:30:00Z","v":126,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-21T23:35:00Z","v":302,"vw":10.28},{"c":10.2701,"h":10.2701,"l":10.27,"n":3,"o":10.27,"t":"2026-10-22T13:05:00Z","v":26600,"vw":10.270097},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-22T13:15:00Z","v":150,"vw":10.32},{"c":10.27,"h":10.3,"l":10.27,"n":24,"o":10.3,"t":"2026-10-22T13:30:00Z","v":5593,"vw":10.296924},{"c":10.275,"h":10.285,"l":10.275,"n":7,"o":10.285,"t":"2026-10-22T13:35:00Z","v":431,"vw":10.28125},{"c":10.275,"h":10.275,"l":10.26,"n":43,"o":10.27,"t":"2026-10-22T13:45:00Z","v":15271,"vw":10.262974},{"c":10.265,"h":10.27,"l":10.265,"n":25,"o":10.27,"t":"2026-10-22T13:50:00Z","v":2688,"vw":10.268969},{"c":10.26,"h":10.265,"l":10.26,"n":10,"o":10.265,"t":"2026-10-22T13:55:00Z","v":2070,"vw":10.264199},{"c":10.26,"h":10.2654,"l":10.26,"n":14,"o":10.2654,"t":"2026-10-22T14:00:00Z","v":4258,"vw":10.260664},{"c":10.265,"h":10.27,"l":10.25,"n":113,"o":10.265,"t":"2026-10-22T14:05:00Z","v":36540,"vw":10.266015},{"c":10.26,"h":10.265,"l":10.26,"n":10,"o":10.265,"t":"2026-10-22T14:15:00Z","v":866,"vw":10.264364},{"c":10.259,"h":10.26,"l":10.259,"n":10,"o":10.26,"t":"2026-10-22T14:20:00Z","v":1190,"vw":10.259444},{"c":10.245,"h":10.2499,"l":10.24,"n":28,"o":10.245,"t":"2026-10-22T14:25:00Z","v":6457,"vw":10.243681},{"c":10.24,"h":10.24,"l":10.235,"n":10,"o":10.24,"t":"2026-10-22T14:30:00Z","v":1465,"vw":10.239512},{"c":10.232,"h":10.235,"l":10.22,"n":22,"o":10.22,"t":"2026-10-22T14:35:00Z","v":4079,"vw":10.228515},{"c":10.225,"h":10.235,"l":10.225,"n":44,"o":10.235,"t":"2026-10-22T14:40:00Z","v":8372,"vw":10.230757},{"c":10.225,"h":10.225,"l":10.2249,"n":18,"o":10.225,"t":"2026-10-22T14:45:00Z","v":1863,"vw":10.224958},{"c":10.215,"h":10.225,"l":10.21,"n":40,"o":10.225,"t":"2026-10-22T14:50:00Z","v":6654,"vw":10.218699},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-22T14:55:00Z","v":202,"vw":10.21},{"c":10.205,"h":10.22,"l":10.2,"n":76,"o":10.21,"t":"2026-10-22T15:00:00Z","v":16002,"vw":10.212192},{"c":10.205,"h":10.2099,"l":10.2,"n":37,"o":10.205,"t":"2026-10-22T15:05:00Z","v":8374,"vw":10.203918},{"c":10.2024,"h":10.21,"l":10.2,"n":47,"o":10.2,"t":"2026-10-22T15:10:00Z","v":7331,"vw":10.204202},{"c":10.215,"h":10.215,"l":10.21,"n":15,"o":10.21,"t":"2026-10-22T15:15:00Z","v":3366,"vw":10.210469},{"c":10.225,"h":10.225,"l":10.2118,"n":40,"o":10.22,"t":"2026-10-22T15:20:00Z","v":8736,"vw":10.218417},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-10-22T15:25:00Z","v":106,"vw":10.21},{"c":10.215,"h":10.2175,"l":10.21,"n":12,"o":10.2101,"t":"2026-10-22T15:30:00Z","v":1751,"vw":10.212343},{"c":10.22,"h":10.22,"l":10.215,"n":11,"o":10.22,"t":"2026-10-22T15:35:00Z","v":2545,"vw":10.219796},{"c":10.215,"h":10.22,"l":10.2107,"n":34,"o":10.215,"t":"2026-10-22T15:40:00Z","v":5751,"vw":10.214362},{"c":10.22,"h":10.225,"l":10.2101,"n":64,"o":10.215,"t":"2026-10-22T15:45:00Z","v":28234,"vw":10.213488},{"c":10.2269,"h":10.23,"l":10.22,"n":12,"o":10.22,"t":"2026-10-22T15:50:00Z","v":3357,"vw":10.22267},{"c":10.225,"h":10.23,"l":10.225,"n":11,"o":10.2254,"t":"2026-10-22T15:55:00Z","v":1324,"vw":10.226932},{"c":10.235,"h":10.2375,"l":10.225,"n":46,"o":10.235,"t":"2026-10-22T16:00:00Z","v":15460,"vw":10.231965},{"c":10.24,"h":10.24,"l":10.23,"n":24,"o":10.235,"t":"2026-10-22T16:05:00Z","v":4167,"vw":10.235694},{"c":10.245,"h":10.245,"l":10.24,"n":25,"o":10.24,"t":"2026-10-22T16:10:00Z","v":5604,"vw":10.240098},{"c":10.24,"h":10.24,"l":10.235,"n":13,"o":10.24,"t":"2026-10-22T16:15:00Z","v":11146,"vw":10.236509},{"c":10.245,"h":10.2451,"l":10.24,"n":24,"o":10.24,"t":"2026-10-22T16:20:00Z","v":4471,"vw":10.243434},{"c":10.2424,"h":10.245,"l":10.2424,"n":9,"o":10.245,"t":"2026-10-22T16:25:00Z","v":2303,"vw":10.243021},{"c":10.24,"h":10.24,"l":10.24,"n":27,"o":10.24,"t":"2026-10-22T16:35:00Z","v":3853,"vw":10.24},{"c":10.2375,"h":10.2375,"l":10.235,"n":12,"o":10.235,"t":"2026-10-22T16:40:00Z","v":3951,"vw":10.235205},{"c":10.225,"h":10.2351,"l":10.225,"n":46,"o":10.235,"t":"2026-10-22T16:45:00Z","v":6548,"vw":10.232568},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-10-22T16:50:00Z","v":500,"vw":10.235},{"c":10.2367,"h":10.24,"l":10.23,"n":34,"o":10.24,"t":"2026-10-22T16:55:00Z","v":8835,"vw":10.237207},{"c":10.2351,"h":10.24,"l":10.23,"n":14,"o":10.24,"t":"2026-10-22T17:00:00Z","v":12646,"vw":10.235973},{"c":10.235,"h":10.2351,"l":10.2346,"n":19,"o":10.235,"t":"2026-10-22T17:05:00Z","v":4173,"vw":10.23499},{"c":10.234,"h":10.235,"l":10.234,"n":5,"o":10.235,"t":"2026-10-22T17:10:00Z","v":1749,"vw":10.234338},{"c":10.23,"h":10.24,"l":10.23,"n":7,"o":10.24,"t":"2026-10-22T17:15:00Z","v":965,"vw":10.237792},{"c":10.23,"h":10.235,"l":10.23,"n":5,"o":10.235,"t":"2026-10-22T17:20:00Z","v":336,"vw":10.233333},{"c":10.24,"h":10.24,"l":10.2375,"n":8,"o":10.2375,"t":"2026-10-22T17:25:00Z","v":1496,"vw":10.239831},{"c":10.2401,"h":10.245,"l":10.235,"n":34,"o":10.235,"t":"2026-10-22T17:30:00Z","v":3536,"vw":10.241037},{"c":10.245,"h":10.245,"l":10.2401,"n":15,"o":10.245,"t":"2026-10-22T17:35:00Z","v":4697,"vw":10.241406},{"c":10.245,"h":10.245,"l":10.245,"n":5,"o":10.245,"t":"2026-10-22T17:40:00Z","v":665,"vw":10.245},{"c":10.245,"h":10.2474,"l":10.245,"n":8,"o":10.245,"t":"2026-10-22T17:45:00Z","v":793,"vw":10.246714},{"c":10.24,"h":10.245,"l":10.235,"n":14,"o":10.245,"t":"2026-10-22T17:50:00Z","v":2192,"vw":10.23743},{"c":10.245,"h":10.245,"l":10.2389,"n":21,"o":10.24,"t":"2026-10-22T17:55:00Z","v":1461,"vw":10.24204},{"c":10.23,"h":10.235,"l":10.23,"n":13,"o":10.235,"t":"2026-10-22T18:00:00Z","v":5743,"vw":10.230621},{"c":10.23,"h":10.2343,"l":10.23,"n":13,"o":10.23,"t":"2026-10-22T18:05:00Z","v":1510,"vw":10.231096},{"c":10.235,"h":10.235,"l":10.23,"n":15,"o":10.23,"t":"2026-10-22T18:10:00Z","v":1330,"vw":10.234135},{"c":10.235,"h":10.235,"l":10.23,"n":13,"o":10.23,"t":"2026-10-22T18:15:00Z","v":1172,"vw":10.233929},{"c":10.235,"h":10.235,"l":10.2308,"n":31,"o":10.235,"t":"2026-10-22T18:20:00Z","v":5269,"vw":10.23281},{"c":10.235,"h":10.24,"l":10.235,"n":76,"o":10.235,"t":"2026-10-22T18:25:00Z","v":29029,"vw":10.238139},{"c":10.23,"h":10.2392,"l":10.23,"n":12,"o":10.235,"t":"2026-10-22T18:30:00Z","v":1728,"vw":10.234439},{"c":10.235,"h":10.235,"l":10.225,"n":71,"o":10.23,"t":"2026-10-22T18:35:00Z","v":11889,"vw":10.22977},{"c":10.225,"h":10.23,"l":10.225,"n":55,"o":10.23,"t":"2026-10-22T18:40:00Z","v":7839,"vw":10.227087},{"c":10.225,"h":10.23,"l":10.225,"n":36,"o":10.225,"t":"2026-10-22T18:45:00Z","v":3711,"vw":10.225242},{"c":10.235,"h":10.2399,"l":10.225,"n":50,"o":10.225,"t":"2026-10-22T18:50:00Z","v":15149,"vw":10.232225},{"c":10.225,"h":10.23,"l":10.22,"n":41,"o":10.23,"t":"2026-10-22T18:55:00Z","v":30389,"vw":10.221362},{"c":10.22,"h":10.2274,"l":10.22,"n":27,"o":10.225,"t":"2026-10-22T19:00:00Z","v":3515,"vw":10.224114},{"c":10.235,"h":10.235,"l":10.22,"n":67,"o":10.22,"t":"2026-10-22T19:05:00Z","v":13705,"vw":10.226859},{"c":10.245,"h":10.245,"l":10.23,"n":49,"o":10.23,"t":"2026-10-22T19:10:00Z","v":6326,"vw":10.237424},{"c":10.24,"h":10.245,"l":10.24,"n":17,"o":10.24,"t":"2026-10-22T19:15:00Z","v":1378,"vw":10.241923},{"c":10.245,"h":10.245,"l":10.24,"n":6,"o":10.24,"t":"2026-10-22T19:20:00Z","v":372,"vw":10.241479},{"c":10.245,"h":10.245,"l":10.245,"n":11,"o":10.245,"t":"2026-10-22T19:25:00Z","v":997,"vw":10.245},{"c":10.245,"h":10.245,"l":10.245,"n":9,"o":10.245,"t":"2026-10-22T19:30:00Z","v":5968,"vw":10.245},{"c":10.245,"h":10.2492,"l":10.24,"n":14,"o":10.245,"t":"2026-10-22T19:35:00Z","v":21512,"vw":10.248218},{"c":10.245,"h":10.245,"l":10.245,"n":7,"o":10.245,"t":"2026-10-22T19:40:00Z","v":1517,"vw":10.245},{"c":10.24,"h":10.245,"l":10.24,"n":10,"o":10.245,"t":"2026-10-22T19:45:00Z","v":1454,"vw":10.243323},{"c":10.255,"h":10.255,"l":10.245,"n":39,"o":10.245,"t":"2026-10-22T19:50:00Z","v":24732,"vw":10.250092},{"c":10.25,"h":10.255,"l":10.25,"n":30,"o":10.255,"t":"2026-10-22T19:55:00Z","v":3606,"vw":10.250869},{"c":10.27,"h":10.27,"l":10.27,"n":8,"o":10.27,"t":"2026-10-22T20:00:00Z","v":462,"vw":10.27}],"history":[{"c":12.26,"h":12.2869,"l":12.2401,"n":1116,"o":12.25,"t":"2024-10-21T04:00:00Z","v":279486,"vw":12.259767},{"c":12.25,"h":12.26,"l":12.23,"n":763,"o":12.26,"t":"2024-10-22T04:00:00Z","v":138387,"vw":12.250139},{"c":12.16,"h":12.26,"l":12.14,"n":1279,"o":12.24,"t":"2024-10-23T04:00:00Z","v":305170,"vw":12.20013},{"c":12.19,"h":12.2,"l":12.16,"n":943,"o":12.2,"t":"2024-10-24T04:00:00Z","v":319741,"vw":12.172008},{"c":12.17,"h":12.24,"l":12.1625,"n":1773,"o":12.22,"t":"2024-10-25T04:00:00Z","v":428844,"vw":12.204469},{"c":12.15,"h":12.241,"l":12.14,"n":1292,"o":12.21,"t":"2024-10-28T04:00:00Z","v":184049,"vw":12.187093},{"c":12.07,"h":12.17,"l":12.055,"n":1471,"o":12.17,"t":"2024-10-29T04:00:00Z","v":384717,"vw":12.10142},{"c":11.95,"h":12,"l":11.945,"n":1113,"o":12,"t":"2024-10-30T04:00:00Z","v":222191,"vw":11.976137},{"c":11.92,"h":12,"l":11.92,"n":1302,"o":12,"t":"2024-10-31T04:00:00Z","v":259505,"vw":11.947592},{"c":11.97,"h":12,"l":11.955,"n":1392,"o":11.98,"t":"2024-11-01T04:00:00Z","v":185342,"vw":11.974756},{"c":11.91,"h":11.98,"l":11.9,"n":1381,"o":11.96,"t":"2024-11-04T05:00:00Z","v":221603,"vw":11.926672},{"c":12,"h":12,"l":11.91,"n":1455,"o":11.91,"t":"2024-11-05T05:00:00Z","v":378644,"vw":11.968695},{"c":12.05,"h":12.1,"l":12.01,"n":1467,"o":12.1,"t":"2024-11-06T05:00:00Z","v":316101,"vw":12.029811},{"c":12.13,"h":12.13,"l":12.03,"n":1065,"o":12.03,"t":"2024-11-07T05:00:00Z","v":239850,"vw":12.104766},{"c":12.21,"h":12.21,"l":12.14,"n":1094,"o":12.18,"t":"2024-11-08T05:00:00Z","v":277502,"vw":12.183482},{"c":12.22,"h":12.26,"l":12.18,"n":1259,"o":12.18,"t":"2024-11-11T05:00:00Z","v":318189,"vw":12.227837},{"c":12.09,"h":12.23,"l":12.08,"n":960,"o":12.23,"t":"2024-11-12T05:00:00Z","v":248693,"vw":12.130534},{"c":12.07,"h":12.16,"l":12.04,"n":989,"o":12.07,"t":"2024-11-13T05:00:00Z","v":351023,"vw":12.079735},{"c":11.99,"h":12.05,"l":11.98,"n":1041,"o":12.01,"t":"2024-11-14T05:00:00Z","v":258283,"vw":12.015915},{"c":11.93,"h":12.03,"l":11.9001,"n":1078,"o":12.03,"t":"2024-11-15T05:00:00Z","v":232665,"vw":11.927267},{"c":12.01,"h":12.02,"l":11.92,"n":1369,"o":11.94,"t":"2024-11-18T05:00:00Z","v":331948,"vw":11.99528},{"c":12.05,"h":12.05,"l":11.96,"n":923,"o":12.04,"t":"2024-11-19T05:00:00Z","v":182609,"vw":12.022305},{"c":12.05,"h":12.05,"l":12.02,"n":624,"o":12.04,"t":"2024-11-20T05:00:00Z","v":153720,"vw":12.039346},{"c":12.1,"h":12.11,"l":12.01,"n":855,"o":12.01,"t":"2024-11-21T05:00:00Z","v":299863,"vw":12.094177},{"c":12.15,"h":12.165,"l":12.1013,"n":899,"o":12.14,"t":"2024-11-22T05:00:00Z","v":207823,"vw":12.145938},{"c":12.22,"h":12.24,"l":12.15,"n":1455,"o":12.15,"t":"2024-11-25T05:00:00Z","v":384131,"vw":12.213651},{"c":12.1605,"h":12.23,"l":12.15,"n":1256,"o":12.22,"t":"2024-11-26T05:00:00Z","v":362652,"vw":12.194796},{"c":12.105,"h":12.13,"l":12.03,"n":898,"o":12.13,"t":"2024-11-27T05:00:00Z","v":229007,"vw":12.082914},{"c":12.185,"h":12.1959,"l":12.1,"n":892,"o":12.1,"t":"2024-11-29T05:00:00Z","v":278186,"vw":12.160564},{"c":12.21,"h":12.21,"l":12.15,"n":1201,"o":12.2,"t":"2024-12-02T05:00:00Z","v":242681,"vw":12.176963},{"c":12.19,"h":12.22,"l":12.18,"n":752,"o":12.22,"t":"2024-12-03T05:00:00Z","v":160365,"vw":12.200496},{"c":12.22,"h":12.22,"l":12.17,"n":960,"o":12.18,"t":"2024-12-04T05:00:00Z","v":257221,"vw":12.192628},{"c":12.21,"h":12.22,"l":12.19,"n":872,"o":12.22,"t":"2024-12-05T05:00:00Z","v":169238,"vw":12.202397},{"c":12.21,"h":12.24,"l":12.2,"n":895,"o":12.22,"t":"2024-12-06T05:00:00Z","v":207694,"vw":12.220188},{"c":12.22,"h":12.25,"l":12.205,"n":732,"o":12.21,"t":"2024-12-09T05:00:00Z","v":131696,"vw":12.231048},{"c":12.16,"h":12.22,"l":12.1501,"n":669,"o":12.22,"t":"2024-12-10T05:00:00Z","v":120925,"vw":12.1931},{"c":12.16,"h":12.2,"l":12.16,"n":613,"o":12.2,"t":"2024-12-11T05:00:00Z","v":109995,"vw":12.169869},{"c":12.06,"h":12.16,"l":12.06,"n":1076,"o":12.16,"t":"2024-12-12T05:00:00Z","v":202248,"vw":12.114906},{"c":12.07,"h":12.16,"l":12.07,"n":670,"o":12.16,"t":"2024-12-13T05:00:00Z","v":236861,"vw":12.085155},{"c":12.03,"h":12.1,"l":12.02,"n":1136,"o":12.06,"t":"2024-12-16T05:00:00Z","v":319139,"vw":12.05848},{"c":11.92,"h":12.03,"l":11.92,"n":1638,"o":12.03,"t":"2024-12-17T05:00:00Z","v":502513,"vw":11.947274},{"c":11.67,"h":11.95,"l":11.6413,"n":1892,"o":11.95,"t":"2024-12-18T05:00:00Z","v":418842,"vw":11.823211},{"c":11.56,"h":11.74,"l":11.56,"n":1978,"o":11.74,"t":"2024-12-19T05:00:00Z","v":460930,"vw":11.634688},{"c":11.69,"h":11.725,"l":11.54,"n":1565,"o":11.59,"t":"2024-12-20T05:00:00Z","v":438532,"vw":11.667792},{"c":11.74,"h":11.74,"l":11.65,"n":1493,"o":11.69,"t":"2024-12-23T05:00:00Z","v":315285,"vw":11.701671},{"c":11.85,"h":11.855,"l":11.74,"n":896,"o":11.79,"t":"2024-12-24T05:00:00Z","v":244583,"vw":11.824767},{"c":11.81,"h":11.87,"l":11.81,"n":1030,"o":11.87,"t":"2024-12-26T05:00:00Z","v":227526,"vw":11.845896},{"c":11.74,"h":11.84,"l":11.7,"n":1038,"o":11.84,"t":"2024-12-27T05:00:00Z","v":138633,"vw":11.735672},{"c":11.54,"h":11.61,"l":11.51,"n":1419,"o":11.61,"t":"2024-12-30T05:00:00Z","v":375886,"vw":11.539462},{"c":11.52,"h":11.585,"l":11.51,"n":1575,"o":11.53,"t":"2024-12-31T05:00:00Z","v":457513,"vw":11.548126},{"c":11.6,"h":11.6,"l":11.51,"n":1096,"o":11.51,"t":"2025-01-02T05:00:00Z","v":285361,"vw":11.567196},{"c":11.68,"h":11.69,"l":11.6,"n":971,"o":11.64,"t":"2025-01-03T05:00:00Z","v":221974,"vw":11.642852},{"c":11.68,"h":11.72,"l":11.665,"n":1180,"o":11.68,"t":"2025-01-06T05:00:00Z","v":274087,"vw":11.689111},{"c":11.64,"h":11.72,"l":11.61,"n":951,"o":11.68,"t":"2025-01-07T05:00:00Z","v":200168,"vw":11.6465},{"c":11.64,"h":11.69,"l":11.59,"n":1885,"o":11.69,"t":"2025-01-08T05:00:00Z","v":212634,"vw":11.62055},{"c":11.59,"h":11.64,"l":11.52,"n":1199,"o":11.64,"t":"2025-01-10T05:00:00Z","v":262990,"vw":11.563865},{"c":11.59,"h":11.59,"l":11.51,"n":907,"o":11.54,"t":"2025-01-13T05:00:00Z","v":189872,"vw":11.539404},{"c":11.62,"h":11.63,"l":11.5801,"n":692,"o":11.62,"t":"2025-01-14T05:00:00Z","v":194528,"vw":11.605207},{"c":11.74,"h":11.765,"l":11.63,"n":683,"o":11.63,"t":"2025-01-15T05:00:00Z","v":149590,"vw":11.734991},{"c":11.79,"h":11.8,"l":11.74,"n":692,"o":11.75,"t":"2025-01-16T05:00:00Z","v":200629,"vw":11.78098},{"c":11.83,"h":11.86,"l":11.8,"n":1409,"o":11.8,"t":"2025-01-17T05:00:00Z","v":299124,"vw":11.83908},{"c":11.94,"h":11.94,"l":11.86,"n":989,"o":11.86,"t":"2025-01-21T05:00:00Z","v":238543,"vw":11.918993},{"c":11.96,"h":11.96,"l":11.92,"n":996,"o":11.94,"t":"2025-01-22T05:00:00Z","v":313926,"vw":11.951898},{"c":11.98,"h":11.99,"l":11.9301,"n":1014,"o":11.98,"t":"2025-01-23T05:00:00Z","v":260430,"vw":11.968929},{"c":11.995,"h":12.0199,"l":11.97,"n":1049,"o":12,"t":"2025-01-24T05:00:00Z","v":294123,"vw":11.98474},{"c":11.92,"h":12,"l":11.9,"n":964,"o":12,"t":"2025-01-27T05:00:00Z","v":243473,"vw":11.929077},{"c":11.96,"h":11.96,"l":11.92,"n":1034,"o":11.92,"t":"2025-01-28T05:00:00Z","v":249152,"vw":11.938819},{"c":11.92,"h":11.96,"l":11.88,"n":879,"o":11.94,"t":"2025-01-29T05:00:00Z","v":181563,"vw":11.918846},{"c":11.88,"h":11.88,"l":11.83,"n":732,"o":11.84,"t":"2025-01-30T05:00:00Z","v":113499,"vw":11.850979},{"c":11.85,"h":11.95,"l":11.85,"n":1311,"o":11.9,"t":"2025-01-31T05:00:00Z","v":332637,"vw":11.927508},{"c":11.86,"h":11.86,"l":11.73,"n":1541,"o":11.8,"t":"2025-02-03T05:00:00Z","v":406623,"vw":11.816666},{"c":11.89,"h":11.89,"l":11.82,"n":898,"o":11.82,"t":"2025-02-04T05:00:00Z","v":254873,"vw":11.876571},{"c":11.96,"h":11.96,"l":11.86,"n":1020,"o":11.93,"t":"2025-02-05T05:00:00Z","v":313453,"vw":11.927068},{"c":11.96,"h":11.97,"l":11.925,"n":869,"o":11.96,"t":"2025-02-06T05:00:00Z","v":302207,"vw":11.950147},{"c":11.87,"h":11.9695,"l":11.87,"n":699,"o":11.93,"t":"2025-02-07T05:00:00Z","v":119000,"vw":11.932044},{"c":11.91,"h":11.93,"l":11.88,"n":947,"o":11.88,"t":"2025-02-10T05:00:00Z","v":189246,"vw":11.90399},{"c":11.9,"h":11.92,"l":11.89,"n":774,"o":11.91,"t":"2025-02-11T05:00:00Z","v":144594,"vw":11.902857},{"c":11.89,"h":11.9,"l":11.85,"n":970,"o":11.9,"t":"2025-02-12T05:00:00Z","v":174674,"vw":11.87671},{"c":11.945,"h":11.95,"l":11.8901,"n":708,"o":11.92,"t":"2025-02-13T05:00:00Z","v":163855,"vw":11.916129},{"c":11.96,"h":11.99,"l":11.94,"n":912,"o":11.95,"t":"2025-02-14T05:00:00Z","v":290087,"vw":11.964931},{"c":12.01,"h":12.01,"l":11.96,"n":983,"o":11.96,"t":"2025-02-18T05:00:00Z","v":258572,"vw":11.996304},{"c":12.01,"h":12.02,"l":11.9691,"n":948,"o":12.02,"t":"2025-02-19T05:00:00Z","v":185589,"vw":11.996539},{"c":12.01,"h":12.025,"l":11.9901,"n":945,"o":12,"t":"2025-02-20T05:00:00Z","v":211621,"vw":12.006412},{"c":11.94,"h":12.03,"l":11.94,"n":1070,"o":12.02,"t":"2025-02-21T05:00:00Z","v":305632,"vw":11.98161},{"c":11.9,"h":11.99,"l":11.89,"n":1171,"o":11.99,"t":"2025-02-24T05:00:00Z","v":245116,"vw":11.921932},{"c":11.88,"h":11.92,"l":11.86,"n":1283,"o":11.87,"t":"2025-02-25T05:00:00Z","v":561564,"vw":11.885206},{"c":11.87,"h":11.93,"l":11.85,"n":1045,"o":11.93,"t":"2025-02-26T05:00:00Z","v":322963,"vw":11.889707},{"c":11.67,"h":11.83,"l":11.66,"n":1288,"o":11.83,"t":"2025-02-27T05:00:00Z","v":320968,"vw":11.730515},{"c":11.73,"h":11.75,"l":11.68,"n":1272,"o":11.74,"t":"2025-02-28T05:00:00Z","v":284270,"vw":11.711816},{"c":11.71,"h":11.8,"l":11.6801,"n":1143,"o":11.74,"t":"2025-03-03T05:00:00Z","v":261738,"vw":11.758906},{"c":11.6,"h":11.6805,"l":11.55,"n":1721,"o":11.65,"t":"2025-03-04T05:00:00Z","v":1710772,"vw":11.590968},{"c":11.7,"h":11.7,"l":11.6004,"n":839,"o":11.67,"t":"2025-03-05T05:00:00Z","v":206847,"vw":11.646016},{"c":11.58,"h":11.71,"l":11.57,"n":1373,"o":11.71,"t":"2025-03-06T05:00:00Z","v":383584,"vw":11.617678},{"c":11.62,"h":11.6242,"l":11.54,"n":1015,"o":11.58,"t":"2025-03-07T05:00:00Z","v":224865,"vw":11.585803},{"c":11.48,"h":11.595,"l":11.455,"n":1418,"o":11.54,"t":"2025-03-10T04:00:00Z","v":248806,"vw":11.519653},{"c":11.45,"h":11.495,"l":11.39,"n":1144,"o":11.47,"t":"2025-03-11T04:00:00Z","v":464549,"vw":11.456812},{"c":11.48,"h":11.5,"l":11.435,"n":1400,"o":11.45,"t":"2025-03-12T04:00:00Z","v":425267,"vw":11.472166},{"c":11.42,"h":11.495,"l":11.41,"n":827,"o":11.48,"t":"2025-03-13T04:00:00Z","v":211655,"vw":11.45237},{"c":11.51,"h":11.53,"l":11.42,"n":1226,"o":11.42,"t":"2025-03-14T04:00:00Z","v":489311,"vw":11.498955},{"c":11.59,"h":11.63,"l":11.515,"n":1053,"o":11.55,"t":"2025-03-17T04:00:00Z","v":199109,"vw":11.595063},{"c":11.57,"h":11.64,"l":11.555,"n":763,"o":11.64,"t":"2025-03-18T04:00:00Z","v":161405,"vw":11.580739},{"c":11.64,"h":11.66,"l":11.57,"n":1078,"o":11.57,"t":"2025-03-19T04:00:00Z","v":348287,"vw":11.621162},{"c":11.655,"h":11.685,"l":11.62,"n":971,"o":11.66,"t":"2025-03-20T04:00:00Z","v":298342,"vw":11.661439},{"c":11.59,"h":11.67,"l":11.5803,"n":921,"o":11.67,"t":"2025-03-21T04:00:00Z","v":250354,"vw":11.604507},{"c":11.68,"h":11.69,"l":11.63,"n":954,"o":11.64,"t":"2025-03-24T04:00:00Z","v":322582,"vw":11.662027},{"c":11.68,"h":11.74,"l":11.67,"n":1056,"o":11.74,"t":"2025-03-25T04:00:00Z","v":247097,"vw":11.703422},{"c":11.6,"h":11.68,"l":11.5601,"n":1021,"o":11.66,"t":"2025-03-26T04:00:00Z","v":172816,"vw":11.61492},{"c":11.57,"h":11.6,"l":11.5635,"n":742,"o":11.6,"t":"2025-03-27T04:00:00Z","v":119958,"vw":11.581398},{"c":11.41,"h":11.5,"l":11.3529,"n":1763,"o":11.5,"t":"2025-03-28T04:00:00Z","v":466973,"vw":11.384242},{"c":11.41,"h":11.41,"l":11.28,"n":2353,"o":11.39,"t":"2025-03-31T04:00:00Z","v":659827,"vw":11.32379},{"c":11.39,"h":11.4086,"l":11.325,"n":1439,"o":11.37,"t":"2025-04-01T04:00:00Z","v":400767,"vw":11.361135},{"c":11.4,"h":11.43,"l":11.32,"n":1419,"o":11.43,"t":"2025-04-02T04:00:00Z","v":362018,"vw":11.365832},{"c":11.21,"h":11.29,"l":11.18,"n":1679,"o":11.28,"t":"2025-04-03T04:00:00Z","v":311026,"vw":11.220523},{"c":10.495,"h":11.14,"l":10.48,"n":4275,"o":11.14,"t":"2025-04-04T04:00:00Z","v":1157915,"vw":10.661626},{"c":10.18,"h":10.39,"l":9.872,"n":2702,"o":10.25,"t":"2025-04-07T04:00:00Z","v":587887,"vw":10.160156},{"c":10.24,"h":10.58,"l":10.15,"n":1447,"o":10.32,"t":"2025-04-08T04:00:00Z","v":517222,"vw":10.427098},{"c":10.74,"h":10.79,"l":10.09,"n":3843,"o":10.11,"t":"2025-04-09T04:00:00Z","v":897833,"vw":10.341913},{"c":10.39,"h":10.7,"l":10.305,"n":2413,"o":10.7,"t":"2025-04-10T04:00:00Z","v":535325,"vw":10.439499},{"c":10.6,"h":10.64,"l":10.43,"n":1563,"o":10.53,"t":"2025-04-11T04:00:00Z","v":351804,"vw":10.525171},{"c":10.78,"h":10.7899,"l":10.67,"n":1313,"o":10.67,"t":"2025-04-14T04:00:00Z","v":304786,"vw":10.738946},{"c":10.88,"h":10.8866,"l":10.795,"n":784,"o":10.81,"t":"2025-04-15T04:00:00Z","v":169999,"vw":10.860281},{"c":10.76,"h":10.8799,"l":10.745,"n":774,"o":10.85,"t":"2025-04-16T04:00:00Z","v":98941,"vw":10.816185},{"c":10.84,"h":10.88,"l":10.77,"n":948,"o":10.87,"t":"2025-04-17T04:00:00Z","v":207716,"vw":10.84678},{"c":10.71,"h":10.84,"l":10.663,"n":1142,"o":10.84,"t":"2025-04-21T04:00:00Z","v":980201,"vw":10.739294},{"c":10.81,"h":10.885,"l":10.7,"n":811,"o":10.7,"t":"2025-04-22T04:00:00Z","v":166327,"vw":10.834415},{"c":10.99,"h":11.11,"l":10.98,"n":988,"o":11,"t":"2025-04-23T04:00:00Z","v":176343,"vw":11.030803},{"c":11.12,"h":11.12,"l":11,"n":1130,"o":11.04,"t":"2025-04-24T04:00:00Z","v":310173,"vw":11.076859},{"c":11.15,"h":11.17,"l":11.11,"n":945,"o":11.17,"t":"2025-04-25T04:00:00Z","v":199750,"vw":11.145645},{"c":11.19,"h":11.2,"l":11.1319,"n":911,"o":11.14,"t":"2025-04-28T04:00:00Z","v":301983,"vw":11.180637},{"c":11.13,"h":11.145,"l":11.0601,"n":628,"o":11.12,"t":"2025-04-29T04:00:00Z","v":201988,"vw":11.126789},{"c":11.18,"h":11.18,"l":11.021,"n":1174,"o":11.13,"t":"2025-04-30T04:00:00Z","v":240976,"vw":11.106951},{"c":11.19,"h":11.2599,"l":11.17,"n":1276,"o":11.18,"t":"2025-05-01T04:00:00Z","v":362045,"vw":11.227641},{"c":11.29,"h":11.3185,"l":11.22,"n":950,"o":11.22,"t":"2025-05-02T04:00:00Z","v":348998,"vw":11.292737},{"c":11.28,"h":11.3054,"l":11.26,"n":785,"o":11.28,"t":"2025-05-05T04:00:00Z","v":181351,"vw":11.284968},{"c":11.19,"h":11.31,"l":11.17,"n":716,"o":11.31,"t":"2025-05-06T04:00:00Z","v":125138,"vw":11.222463},{"c":11.19,"h":11.25,"l":11.17,"n":615,"o":11.25,"t":"2025-05-07T04:00:00Z","v":139775,"vw":11.212492},{"c":11.21,"h":11.27,"l":11.18,"n":672,"o":11.27,"t":"2025-05-08T04:00:00Z","v":138690,"vw":11.223348},{"c":11.23,"h":11.25,"l":11.21,"n":644,"o":11.21,"t":"2025-05-09T04:00:00Z","v":120364,"vw":11.231461},{"c":11.35,"h":11.41,"l":11.345,"n":1028,"o":11.41,"t":"2025-05-12T04:00:00Z","v":430960,"vw":11.37508},{"c":11.42,"h":11.42,"l":11.32,"n":728,"o":11.32,"t":"2025-05-13T04:00:00Z","v":341797,"vw":11.399699},{"c":11.4,"h":11.46,"l":11.38,"n":634,"o":11.46,"t":"2025-05-14T04:00:00Z","v":125843,"vw":11.401458},{"c":11.44,"h":11.44,"l":11.38,"n":638,"o":11.41,"t":"2025-05-15T04:00:00Z","v":146250,"vw":11.412648},{"c":11.5,"h":11.5,"l":11.38,"n":652,"o":11.38,"t":"2025-05-16T04:00:00Z","v":145537,"vw":11.450765},{"c":11.47,"h":11.48,"l":11.4,"n":729,"o":11.4,"t":"2025-05-19T04:00:00Z","v":143835,"vw":11.446875},{"c":11.52,"h":11.52,"l":11.47,"n":586,"o":11.5,"t":"2025-05-20T04:00:00Z","v":153005,"vw":11.491277},{"c":11.37,"h":11.5,"l":11.37,"n":906,"o":11.5,"t":"2025-05-21T04:00:00Z","v":193073,"vw":11.441635},{"c":11.32,"h":11.3872,"l":11.32,"n":795,"o":11.33,"t":"2025-05-22T04:00:00Z","v":178885,"vw":11.363059},{"c":11.39,"h":11.4,"l":11.3,"n":887,"o":11.3,"t":"2025-05-23T04:00:00Z","v":218807,"vw":11.353736},{"c":11.49,"h":11.51,"l":11.42,"n":988,"o":11.42,"t":"2025-05-27T04:00:00Z","v":304229,"vw":11.492791},{"c":11.46,"h":11.518,"l":11.45,"n":803,"o":11.49,"t":"2025-05-28T04:00:00Z","v":216272,"vw":11.470257},{"c":11.41,"h":11.43,"l":11.35,"n":1053,"o":11.43,"t":"2025-05-29T04:00:00Z","v":265600,"vw":11.373516},{"c":11.44,"h":11.445,"l":11.39,"n":1217,"o":11.43,"t":"2025-05-30T04:00:00Z","v":302410,"vw":11.422234},{"c":11.49,"h":11.49,"l":11.395,"n":1079,"o":11.43,"t":"2025-06-02T04:00:00Z","v":271458,"vw":11.44488},{"c":11.54,"h":11.54,"l":11.4637,"n":699,"o":11.49,"t":"2025-06-03T04:00:00Z","v":133796,"vw":11.508893},{"c":11.52,"h":11.55,"l":11.5127,"n":660,"o":11.55,"t":"2025-06-04T04:00:00Z","v":151310,"vw":11.532187},{"c":11.52,"h":11.56,"l":11.5101,"n":713,"o":11.52,"t":"2025-06-05T04:00:00Z","v":155106,"vw":11.534319},{"c":11.52,"h":11.59,"l":11.52,"n":1099,"o":11.52,"t":"2025-06-06T04:00:00Z","v":332710,"vw":11.562894},{"c":11.55,"h":11.57,"l":11.53,"n":1203,"o":11.53,"t":"2025-06-09T04:00:00Z","v":318817,"vw":11.552347},{"c":11.59,"h":11.61,"l":11.5,"n":901,"o":11.5,"t":"2025-06-10T04:00:00Z","v":180197,"vw":11.590209},{"c":11.62,"h":11.66,"l":11.61,"n":878,"o":11.61,"t":"2025-06-11T04:00:00Z","v":249065,"vw":11.640326},{"c":11.66,"h":11.67,"l":11.59,"n":879,"o":11.59,"t":"2025-06-12T04:00:00Z","v":214718,"vw":11.648423},{"c":11.6,"h":11.63,"l":11.58,"n":918,"o":11.62,"t":"2025-06-13T04:00:00Z","v":171653,"vw":11.606598},{"c":11.63,"h":11.67,"l":11.6,"n":984,"o":11.6,"t":"2025-06-16T04:00:00Z","v":222379,"vw":11.633743},{"c":11.56,"h":11.65,"l":11.55,"n":989,"o":11.65,"t":"2025-06-17T04:00:00Z","v":192029,"vw":11.590094},{"c":11.56,"h":11.59,"l":11.545,"n":914,"o":11.56,"t":"2025-06-18T04:00:00Z","v":132522,"vw":11.573813},{"c":11.55,"h":11.61,"l":11.54,"n":885,"o":11.61,"t":"2025-06-20T04:00:00Z","v":184807,"vw":11.567612},{"c":11.58,"h":11.59,"l":11.53,"n":914,"o":11.59,"t":"2025-06-23T04:00:00Z","v":184485,"vw":11.554441},{"c":11.69,"h":11.7,"l":11.595,"n":878,"o":11.66,"t":"2025-06-24T04:00:00Z","v":302469,"vw":11.657149},{"c":11.72,"h":11.72,"l":11.6702,"n":1027,"o":11.7,"t":"2025-06-25T04:00:00Z","v":264768,"vw":11.698711},{"c":11.74,"h":11.75,"l":11.7,"n":1011,"o":11.74,"t":"2025-06-26T04:00:00Z","v":269312,"vw":11.741596},{"c":11.63,"h":11.69,"l":11.62,"n":1243,"o":11.66,"t":"2025-06-27T04:00:00Z","v":323106,"vw":11.658169},{"c":11.71,"h":11.735,"l":11.65,"n":1241,"o":11.73,"t":"2025-06-30T04:00:00Z","v":345863,"vw":11.713297},{"c":11.81,"h":11.81,"l":11.71,"n":1284,"o":11.76,"t":"2025-07-01T04:00:00Z","v":469146,"vw":11.782806},{"c":11.8,"h":11.8143,"l":11.76,"n":1227,"o":11.76,"t":"2025-07-02T04:00:00Z","v":364727,"vw":11.797188},{"c":11.815,"h":11.83,"l":11.8,"n":718,"o":11.8,"t":"2025-07-03T04:00:00Z","v":138594,"vw":11.813749},{"c":11.74,"h":11.84,"l":11.71,"n":1353,"o":11.84,"t":"2025-07-07T04:00:00Z","v":243460,"vw":11.75948},{"c":11.73,"h":11.76,"l":11.7,"n":805,"o":11.74,"t":"2025-07-08T04:00:00Z","v":198643,"vw":11.730823},{"c":11.8,"h":11.8,"l":11.74,"n":713,"o":11.74,"t":"2025-07-09T04:00:00Z","v":144523,"vw":11.773106},{"c":11.82,"h":11.82,"l":11.78,"n":682,"o":11.8,"t":"2025-07-10T04:00:00Z","v":106212,"vw":11.801022},{"c":11.76,"h":11.82,"l":11.75,"n":869,"o":11.82,"t":"2025-07-11T04:00:00Z","v":146477,"vw":11.761972},{"c":11.78,"h":11.78,"l":11.72,"n":1274,"o":11.76,"t":"2025-07-14T04:00:00Z","v":227313,"vw":11.750826},{"c":11.7,"h":11.78,"l":11.7,"n":1369,"o":11.72,"t":"2025-07-15T04:00:00Z","v":342371,"vw":11.726166},{"c":11.71,"h":11.7394,"l":11.68,"n":1401,"o":11.7,"t":"2025-07-16T04:00:00Z","v":197680,"vw":11.712236},{"c":11.72,"h":11.74,"l":11.7,"n":1131,"o":11.71,"t":"2025-07-17T04:00:00Z","v":169518,"vw":11.723143},{"c":11.71,"h":11.75,"l":11.7,"n":1112,"o":11.75,"t":"2025-07-18T04:00:00Z","v":237022,"vw":11.714278},{"c":11.73,"h":11.76,"l":11.72,"n":1186,"o":11.72,"t":"2025-07-21T04:00:00Z","v":190330,"vw":11.741678},{"c":11.74,"h":11.78,"l":11.71,"n":1624,"o":11.78,"t":"2025-07-22T04:00:00Z","v":206905,"vw":11.732505},{"c":11.77,"h":11.78,"l":11.75,"n":1010,"o":11.76,"t":"2025-07-23T04:00:00Z","v":230818,"vw":11.771384},{"c":11.77,"h":11.8,"l":11.77,"n":882,"o":11.8,"t":"2025-07-24T04:00:00Z","v":211414,"vw":11.778785},{"c":11.81,"h":11.825,"l":11.77,"n":1185,"o":11.79,"t":"2025-07-25T04:00:00Z","v":307349,"vw":11.788466},{"c":11.8,"h":11.82,"l":11.79,"n":1175,"o":11.82,"t":"2025-07-28T04:00:00Z","v":283257,"vw":11.804452},{"c":11.79,"h":11.815,"l":11.76,"n":1001,"o":11.81,"t":"2025-07-29T04:00:00Z","v":252615,"vw":11.783373},{"c":11.65,"h":11.71,"l":11.63,"n":1104,"o":11.71,"t":"2025-07-30T04:00:00Z","v":259287,"vw":11.662586},{"c":11.63,"h":11.7,"l":11.63,"n":1472,"o":11.7,"t":"2025-07-31T04:00:00Z","v":353746,"vw":11.675716},{"c":11.61,"h":11.66,"l":11.53,"n":1310,"o":11.61,"t":"2025-08-01T04:00:00Z","v":224365,"vw":11.587783},{"c":11.66,"h":11.66,"l":11.62,"n":1110,"o":11.66,"t":"2025-08-04T04:00:00Z","v":231123,"vw":11.639908},{"c":11.62,"h":11.66,"l":11.62,"n":821,"o":11.66,"t":"2025-08-05T04:00:00Z","v":169699,"vw":11.635147},{"c":11.65,"h":11.665,"l":11.6299,"n":859,"o":11.66,"t":"2025-08-06T04:00:00Z","v":323969,"vw":11.648515},{"c":11.67,"h":11.7,"l":11.65,"n":920,"o":11.7,"t":"2025-08-07T04:00:00Z","v":406107,"vw":11.68021},{"c":11.69,"h":11.69,"l":11.67,"n":785,"o":11.67,"t":"2025-08-08T04:00:00Z","v":185121,"vw":11.681728},{"c":11.69,"h":11.71,"l":11.68,"n":718,"o":11.7,"t":"2025-08-11T04:00:00Z","v":262049,"vw":11.695855},{"c":11.735,"h":11.74,"l":11.66,"n":779,"o":11.66,"t":"2025-08-12T04:00:00Z","v":235765,"vw":11.725777},{"c":11.8,"h":11.8,"l":11.74,"n":795,"o":11.74,"t":"2025-08-13T04:00:00Z","v":223925,"vw":11.779398},{"c":11.78,"h":11.8,"l":11.76,"n":823,"o":11.8,"t":"2025-08-14T04:00:00Z","v":197416,"vw":11.778737},{"c":11.79,"h":11.7901,"l":11.76,"n":775,"o":11.76,"t":"2025-08-15T04:00:00Z","v":166749,"vw":11.781773},{"c":11.795,"h":11.8,"l":11.7708,"n":882,"o":11.78,"t":"2025-08-18T04:00:00Z","v":180299,"vw":11.791748},{"c":11.775,"h":11.8185,"l":11.77,"n":760,"o":11.81,"t":"2025-08-19T04:00:00Z","v":212028,"vw":11.792556},{"c":11.75,"h":11.79,"l":11.7301,"n":935,"o":11.78,"t":"2025-08-20T04:00:00Z","v":243865,"vw":11.756796},{"c":11.74,"h":11.76,"l":11.72,"n":830,"o":11.76,"t":"2025-08-21T04:00:00Z","v":218939,"vw":11.736755},{"c":11.83,"h":11.83,"l":11.7506,"n":1316,"o":11.79,"t":"2025-08-22T04:00:00Z","v":308777,"vw":11.817249},{"c":11.83,"h":11.84,"l":11.82,"n":1335,"o":11.83,"t":"2025-08-25T04:00:00Z","v":277768,"vw":11.831813},{"c":11.84,"h":11.86,"l":11.8208,"n":896,"o":11.86,"t":"2025-08-26T04:00:00Z","v":187944,"vw":11.84475},{"c":11.87,"h":11.875,"l":11.85,"n":1031,"o":11.87,"t":"2025-08-27T04:00:00Z","v":274403,"vw":11.860846},{"c":11.78,"h":11.8,"l":11.74,"n":943,"o":11.8,"t":"2025-08-28T04:00:00Z","v":265581,"vw":11.759713},{"c":11.79,"h":11.8,"l":11.76,"n":1268,"o":11.8,"t":"2025-08-29T04:00:00Z","v":388155,"vw":11.776351},{"c":11.75,"h":11.77,"l":11.705,"n":1583,"o":11.77,"t":"2025-09-02T04:00:00Z","v":282994,"vw":11.725912},{"c":11.76,"h":11.76,"l":11.71,"n":1036,"o":11.71,"t":"2025-09-03T04:00:00Z","v":208461,"vw":11.742148},{"c":11.78,"h":11.82,"l":11.7447,"n":846,"o":11.82,"t":"2025-09-04T04:00:00Z","v":168063,"vw":11.768042},{"c":11.79,"h":11.81,"l":11.76,"n":880,"o":11.79,"t":"2025-09-05T04:00:00Z","v":227042,"vw":11.787633},{"c":11.81,"h":11.82,"l":11.7946,"n":828,"o":11.81,"t":"2025-09-08T04:00:00Z","v":187300,"vw":11.81583},{"c":11.83,"h":11.84,"l":11.81,"n":738,"o":11.82,"t":"2025-09-09T04:00:00Z","v":242573,"vw":11.826455},{"c":11.85,"h":11.87,"l":11.84,"n":1096,"o":11.84,"t":"2025-09-10T04:00:00Z","v":301446,"vw":11.852207},{"c":11.86,"h":11.88,"l":11.85,"n":935,"o":11.88,"t":"2025-09-11T04:00:00Z","v":246985,"vw":11.865022},{"c":11.855,"h":11.88,"l":11.85,"n":835,"o":11.86,"t":"2025-09-12T04:00:00Z","v":222212,"vw":11.857982},{"c":11.89,"h":11.89,"l":11.85,"n":1052,"o":11.85,"t":"2025-09-15T04:00:00Z","v":235422,"vw":11.878943},{"c":11.84,"h":11.9,"l":11.84,"n":1001,"o":11.9,"t":"2025-09-16T04:00:00Z","v":212400,"vw":11.856687},{"c":11.83,"h":11.88,"l":11.83,"n":931,"o":11.84,"t":"2025-09-17T04:00:00Z","v":258405,"vw":11.858966},{"c":11.87,"h":11.88,"l":11.845,"n":658,"o":11.86,"t":"2025-09-18T04:00:00Z","v":163667,"vw":11.871277},{"c":11.9,"h":11.9,"l":11.86,"n":803,"o":11.86,"t":"2025-09-19T04:00:00Z","v":223390,"vw":11.882692},{"c":11.92,"h":11.92,"l":11.89,"n":883,"o":11.92,"t":"2025-09-22T04:00:00Z","v":224674,"vw":11.906181},{"c":11.89,"h":11.93,"l":11.8801,"n":987,"o":11.93,"t":"2025-09-23T04:00:00Z","v":229326,"vw":11.905861},{"c":11.85,"h":11.92,"l":11.84,"n":1076,"o":11.92,"t":"2025-09-24T04:00:00Z","v":257328,"vw":11.862286},{"c":11.79,"h":11.87,"l":11.77,"n":1185,"o":11.87,"t":"2025-09-25T04:00:00Z","v":357450,"vw":11.805481},{"c":11.81,"h":11.83,"l":11.78,"n":1032,"o":11.79,"t":"2025-09-26T04:00:00Z","v":277018,"vw":11.804608},{"c":11.75,"h":11.75,"l":11.69,"n":1082,"o":11.74,"t":"2025-09-29T04:00:00Z","v":357105,"vw":11.711232},{"c":11.81,"h":11.81,"l":11.73,"n":1316,"o":11.75,"t":"2025-09-30T04:00:00Z","v":353449,"vw":11.769233},{"c":11.86,"h":11.86,"l":11.7601,"n":1288,"o":11.79,"t":"2025-10-01T04:00:00Z","v":475206,"vw":11.820652},{"c":11.85,"h":11.9,"l":11.8113,"n":926,"o":11.9,"t":"2025-10-02T04:00:00Z","v":166946,"vw":11.833834},{"c":11.86,"h":11.88,"l":11.85,"n":946,"o":11.88,"t":"2025-10-03T04:00:00Z","v":262232,"vw":11.866193},{"c":11.84,"h":11.87,"l":11.82,"n":1268,"o":11.86,"t":"2025-10-06T04:00:00Z","v":385641,"vw":11.839425},{"c":11.86,"h":11.88,"l":11.82,"n":1087,"o":11.85,"t":"2025-10-07T04:00:00Z","v":310705,"vw":11.8533},{"c":11.91,"h":11.92,"l":11.8099,"n":913,"o":11.87,"t":"2025-10-08T04:00:00Z","v":374352,"vw":11.903146},{"c":11.87,"h":11.92,"l":11.85,"n":849,"o":11.91,"t":"2025-10-09T04:00:00Z","v":210243,"vw":11.882122},{"c":11.66,"h":11.88,"l":11.65,"n":1638,"o":11.85,"t":"2025-10-10T04:00:00Z","v":1010290,"vw":11.703755},{"c":11.75,"h":11.7599,"l":11.7,"n":934,"o":11.74,"t":"2025-10-13T04:00:00Z","v":195098,"vw":11.730856},{"c":11.745,"h":11.76,"l":11.675,"n":1034,"o":11.74,"t":"2025-10-14T04:00:00Z","v":330669,"vw":11.738517},{"c":11.76,"h":11.82,"l":11.74,"n":889,"o":11.76,"t":"2025-10-15T04:00:00Z","v":315701,"vw":11.794153},{"c":11.69,"h":11.8099,"l":11.6727,"n":1299,"o":11.77,"t":"2025-10-16T04:00:00Z","v":241981,"vw":11.727418},{"c":11.66,"h":11.7,"l":11.6,"n":1357,"o":11.7,"t":"2025-10-17T04:00:00Z","v":270399,"vw":11.646066},{"c":11.7,"h":11.72,"l":11.66,"n":1055,"o":11.67,"t":"2025-10-20T04:00:00Z","v":429442,"vw":11.700984},{"c":11.74,"h":11.75,"l":11.7,"n":1051,"o":11.72,"t":"2025-10-21T04:00:00Z","v":274842,"vw":11.730584},{"c":11.7,"h":11.7658,"l":11.67,"n":1130,"o":11.74,"t":"2025-10-22T04:00:00Z","v":261456,"vw":11.709981},{"c":11.75,"h":11.75,"l":11.7,"n":1039,"o":11.73,"t":"2025-10-23T04:00:00Z","v":306692,"vw":11.740412},{"c":11.815,"h":11.82,"l":11.73,"n":1308,"o":11.73,"t":"2025-10-24T04:00:00Z","v":513748,"vw":11.811506},{"c":11.87,"h":11.87,"l":11.81,"n":1501,"o":11.81,"t":"2025-10-27T04:00:00Z","v":416119,"vw":11.858445},{"c":11.88,"h":11.9,"l":11.85,"n":1749,"o":11.9,"t":"2025-10-28T04:00:00Z","v":461204,"vw":11.878957},{"c":11.86,"h":11.9,"l":11.8298,"n":1356,"o":11.88,"t":"2025-10-29T04:00:00Z","v":396485,"vw":11.871728},{"c":11.72,"h":11.77,"l":11.68,"n":1167,"o":11.77,"t":"2025-10-30T04:00:00Z","v":366076,"vw":11.726624},{"c":11.76,"h":11.78,"l":11.7201,"n":1515,"o":11.73,"t":"2025-10-31T04:00:00Z","v":519801,"vw":11.759518},{"c":11.71,"h":11.78,"l":11.675,"n":1689,"o":11.78,"t":"2025-11-03T05:00:00Z","v":397157,"vw":11.711224},{"c":11.62,"h":11.67,"l":11.61,"n":1336,"o":11.67,"t":"2025-11-04T05:00:00Z","v":440086,"vw":11.630421},{"c":11.615,"h":11.64,"l":11.6,"n":1099,"o":11.64,"t":"2025-11-05T05:00:00Z","v":369623,"vw":11.617676},{"c":11.57,"h":11.65,"l":11.56,"n":1188,"o":11.65,"t":"2025-11-06T05:00:00Z","v":286094,"vw":11.584044},{"c":11.53,"h":11.56,"l":11.44,"n":1371,"o":11.55,"t":"2025-11-07T05:00:00Z","v":577306,"vw":11.46772},{"c":11.63,"h":11.63,"l":11.53,"n":990,"o":11.53,"t":"2025-11-10T05:00:00Z","v":225411,"vw":11.596749},{"c":11.68,"h":11.6883,"l":11.59,"n":708,"o":11.59,"t":"2025-11-11T05:00:00Z","v":203268,"vw":11.654387},{"c":11.71,"h":11.7298,"l":11.68,"n":1029,"o":11.71,"t":"2025-11-12T05:00:00Z","v":284300,"vw":11.704687},{"c":11.59,"h":11.76,"l":11.57,"n":1512,"o":11.76,"t":"2025-11-13T05:00:00Z","v":329008,"vw":11.617655},{"c":11.59,"h":11.61,"l":11.52,"n":1256,"o":11.55,"t":"2025-11-14T05:00:00Z","v":395559,"vw":11.58707},{"c":11.53,"h":11.63,"l":11.4901,"n":1319,"o":11.63,"t":"2025-11-17T05:00:00Z","v":254272,"vw":11.543378},{"c":11.46,"h":11.5,"l":11.405,"n":2469,"o":11.5,"t":"2025-11-18T05:00:00Z","v":640865,"vw":11.454044},{"c":11.46,"h":11.54,"l":11.43,"n":1578,"o":11.54,"t":"2025-11-19T05:00:00Z","v":379661,"vw":11.473067},{"c":11.35,"h":11.5499,"l":11.3245,"n":1568,"o":11.53,"t":"2025-11-20T05:00:00Z","v":357069,"vw":11.428789},{"c":11.43,"h":11.4398,"l":11.31,"n":1350,"o":11.35,"t":"2025-11-21T05:00:00Z","v":290206,"vw":11.391326},{"c":11.56,"h":11.56,"l":11.42,"n":1378,"o":11.42,"t":"2025-11-24T05:00:00Z","v":524512,"vw":11.524273},{"c":11.64,"h":11.65,"l":11.54,"n":1324,"o":11.56,"t":"2025-11-25T05:00:00Z","v":385568,"vw":11.611695},{"c":11.628,"h":11.645,"l":11.53,"n":1881,"o":11.54,"t":"2025-11-26T05:00:00Z","v":761485,"vw":11.596363},{"c":11.71,"h":11.71,"l":11.62,"n":1260,"o":11.62,"t":"2025-11-28T05:00:00Z","v":458060,"vw":11.679622},{"c":11.65,"h":11.7,"l":11.63,"n":1404,"o":11.7,"t":"2025-12-01T05:00:00Z","v":308525,"vw":11.655897},{"c":11.6,"h":11.6614,"l":11.59,"n":1088,"o":11.66,"t":"2025-12-02T05:00:00Z","v":224983,"vw":11.614334},{"c":11.63,"h":11.6499,"l":11.58,"n":1121,"o":11.59,"t":"2025-12-03T05:00:00Z","v":487305,"vw":11.629031},{"c":11.66,"h":11.67,"l":11.625,"n":1040,"o":11.67,"t":"2025-12-04T05:00:00Z","v":321953,"vw":11.652299},{"c":11.65,"h":11.7,"l":11.64,"n":1086,"o":11.64,"t":"2025-12-05T05:00:00Z","v":193682,"vw":11.664816},{"c":11.62,"h":11.679,"l":11.575,"n":1594,"o":11.63,"t":"2025-12-08T05:00:00Z","v":429407,"vw":11.605136},{"c":11.595,"h":11.65,"l":11.595,"n":888,"o":11.65,"t":"2025-12-09T05:00:00Z","v":198754,"vw":11.619748},{"c":11.62,"h":11.649,"l":11.5718,"n":1017,"o":11.6,"t":"2025-12-10T05:00:00Z","v":336661,"vw":11.611607},{"c":11.63,"h":11.63,"l":11.59,"n":878,"o":11.62,"t":"2025-12-11T05:00:00Z","v":241950,"vw":11.618043},{"c":11.54,"h":11.64,"l":11.525,"n":1487,"o":11.64,"t":"2025-12-12T05:00:00Z","v":358382,"vw":11.55285},{"c":11.54,"h":11.5785,"l":11.5235,"n":959,"o":11.57,"t":"2025-12-15T05:00:00Z","v":199568,"vw":11.546112},{"c":11.51,"h":11.5465,"l":11.48,"n":1021,"o":11.53,"t":"2025-12-16T05:00:00Z","v":306356,"vw":11.503885},{"c":11.45,"h":11.55,"l":11.43,"n":1164,"o":11.55,"t":"2025-12-17T05:00:00Z","v":247941,"vw":11.472593},{"c":11.515,"h":11.54,"l":11.48,"n":1012,"o":11.51,"t":"2025-12-18T05:00:00Z","v":286712,"vw":11.517135},{"c":11.6,"h":11.61,"l":11.5301,"n":1089,"o":11.55,"t":"2025-12-19T05:00:00Z","v":689453,"vw":11.594717},{"c":11.65,"h":11.65,"l":11.58,"n":1074,"o":11.58,"t":"2025-12-22T05:00:00Z","v":284041,"vw":11.627607},{"c":11.68,"h":11.69,"l":11.64,"n":976,"o":11.65,"t":"2025-12-23T05:00:00Z","v":307825,"vw":11.675871},{"c":11.725,"h":11.73,"l":11.675,"n":796,"o":11.7,"t":"2025-12-24T05:00:00Z","v":266476,"vw":11.70675},{"c":11.74,"h":11.74,"l":11.7,"n":1072,"o":11.7,"t":"2025-12-26T05:00:00Z","v":275792,"vw":11.734759},{"c":11.68,"h":11.72,"l":11.67,"n":1193,"o":11.7,"t":"2025-12-29T05:00:00Z","v":775560,"vw":11.68925},{"c":11.582,"h":11.61,"l":11.57,"n":1742,"o":11.61,"t":"2025-12-30T05:00:00Z","v":402009,"vw":11.585569},{"c":11.51,"h":11.61,"l":11.51,"n":1792,"o":11.6,"t":"2025-12-31T05:00:00Z","v":479816,"vw":11.557574},{"c":11.55,"h":11.6,"l":11.51,"n":1383,"o":11.6,"t":"2026-01-02T05:00:00Z","v":259084,"vw":11.538761},{"c":11.58,"h":11.58,"l":11.54,"n":1155,"o":11.56,"t":"2026-01-05T05:00:00Z","v":356475,"vw":11.554498},{"c":11.63,"h":11.63,"l":11.57,"n":865,"o":11.58,"t":"2026-01-06T05:00:00Z","v":262244,"vw":11.613474},{"c":11.63,"h":11.66,"l":11.62,"n":916,"o":11.64,"t":"2026-01-07T05:00:00Z","v":264046,"vw":11.640682},{"c":11.62,"h":11.67,"l":11.6,"n":1465,"o":11.67,"t":"2026-01-08T05:00:00Z","v":857859,"vw":11.64916},{"c":11.67,"h":11.69,"l":11.6332,"n":1133,"o":11.65,"t":"2026-01-09T05:00:00Z","v":343323,"vw":11.675831},{"c":11.71,"h":11.71,"l":11.6601,"n":1450,"o":11.69,"t":"2026-01-12T05:00:00Z","v":347469,"vw":11.680007},{"c":11.68,"h":11.71,"l":11.67,"n":1154,"o":11.69,"t":"2026-01-13T05:00:00Z","v":197962,"vw":11.681009},{"c":11.71,"h":11.71,"l":11.67,"n":1301,"o":11.69,"t":"2026-01-14T05:00:00Z","v":255210,"vw":11.689043},{"c":11.73,"h":11.77,"l":11.72,"n":1031,"o":11.72,"t":"2026-01-15T05:00:00Z","v":267621,"vw":11.746868},{"c":11.72,"h":11.76,"l":11.71,"n":1198,"o":11.76,"t":"2026-01-16T05:00:00Z","v":365820,"vw":11.721817},{"c":11.65,"h":11.7,"l":11.63,"n":1477,"o":11.7,"t":"2026-01-20T05:00:00Z","v":387661,"vw":11.654412},{"c":11.74,"h":11.74,"l":11.66,"n":1084,"o":11.68,"t":"2026-01-21T05:00:00Z","v":319219,"vw":11.702621},{"c":11.78,"h":11.8,"l":11.74,"n":1093,"o":11.8,"t":"2026-01-22T05:00:00Z","v":293350,"vw":11.786573},{"c":11.77,"h":11.79,"l":11.76,"n":1401,"o":11.78,"t":"2026-01-23T05:00:00Z","v":459014,"vw":11.774241},{"c":11.76,"h":11.79,"l":11.75,"n":979,"o":11.78,"t":"2026-01-26T05:00:00Z","v":200985,"vw":11.763251},{"c":11.77,"h":11.79,"l":11.74,"n":1364,"o":11.79,"t":"2026-01-27T05:00:00Z","v":366965,"vw":11.756866},{"c":11.75,"h":11.79,"l":11.74,"n":1475,"o":11.79,"t":"2026-01-28T05:00:00Z","v":496907,"vw":11.754987},{"c":11.65,"h":11.68,"l":11.58,"n":1299,"o":11.68,"t":"2026-01-29T05:00:00Z","v":384211,"vw":11.609302},{"c":11.65,"h":11.7,"l":11.5901,"n":2101,"o":11.7,"t":"2026-01-30T05:00:00Z","v":556206,"vw":11.629343},{"c":11.67,"h":11.68,"l":11.624,"n":1316,"o":11.64,"t":"2026-02-02T05:00:00Z","v":377040,"vw":11.661424},{"c":11.64,"h":11.68,"l":11.58,"n":1380,"o":11.68,"t":"2026-02-03T05:00:00Z","v":381230,"vw":11.634497},{"c":11.63,"h":11.65,"l":11.58,"n":1070,"o":11.64,"t":"2026-02-04T05:00:00Z","v":339588,"vw":11.611907},{"c":11.54,"h":11.63,"l":11.53,"n":1727,"o":11.58,"t":"2026-02-05T05:00:00Z","v":514160,"vw":11.568975},{"c":11.65,"h":11.66,"l":11.58,"n":900,"o":11.62,"t":"2026-02-06T05:00:00Z","v":312692,"vw":11.630791},{"c":11.7,"h":11.72,"l":11.65,"n":1091,"o":11.67,"t":"2026-02-09T05:00:00Z","v":254062,"vw":11.68922},{"c":11.76,"h":11.77,"l":11.7,"n":764,"o":11.7,"t":"2026-02-10T05:00:00Z","v":284539,"vw":11.758002},{"c":11.79,"h":11.8,"l":11.75,"n":870,"o":11.79,"t":"2026-02-11T05:00:00Z","v":275517,"vw":11.783334},{"c":11.77,"h":11.8199,"l":11.735,"n":1118,"o":11.78,"t":"2026-02-12T05:00:00Z","v":278584,"vw":11.779426},{"c":11.84,"h":11.84,"l":11.7434,"n":1188,"o":11.77,"t":"2026-02-13T05:00:00Z","v":324211,"vw":11.811762},{"c":11.85,"h":11.85,"l":11.79,"n":1475,"o":11.85,"t":"2026-02-17T05:00:00Z","v":482354,"vw":11.82763},{"c":11.89,"h":11.9,"l":11.8527,"n":1138,"o":11.9,"t":"2026-02-18T05:00:00Z","v":319973,"vw":11.874898},{"c":11.88,"h":11.89,"l":11.84,"n":1004,"o":11.89,"t":"2026-02-19T05:00:00Z","v":212867,"vw":11.855809},{"c":11.86,"h":11.91,"l":11.85,"n":1439,"o":11.89,"t":"2026-02-20T05:00:00Z","v":281950,"vw":11.870815},{"c":11.81,"h":11.87,"l":11.78,"n":1317,"o":11.87,"t":"2026-02-23T05:00:00Z","v":292764,"vw":11.811232},{"c":11.81,"h":11.8365,"l":11.79,"n":1962,"o":11.8,"t":"2026-02-24T05:00:00Z","v":690828,"vw":11.817046},{"c":11.86,"h":11.87,"l":11.8445,"n":1434,"o":11.86,"t":"2026-02-25T05:00:00Z","v":330447,"vw":11.857313},{"c":11.73,"h":11.76,"l":11.6913,"n":1671,"o":11.76,"t":"2026-02-26T05:00:00Z","v":435102,"vw":11.71842},{"c":11.7,"h":11.73,"l":11.6801,"n":1614,"o":11.73,"t":"2026-02-27T05:00:00Z","v":358477,"vw":11.712094},{"c":11.71,"h":11.72,"l":11.6201,"n":1886,"o":11.69,"t":"2026-03-02T05:00:00Z","v":525293,"vw":11.684768},{"c":11.56,"h":11.67,"l":11.45,"n":2035,"o":11.61,"t":"2026-03-03T05:00:00Z","v":522746,"vw":11.512181},{"c":11.54,"h":11.6,"l":11.535,"n":1258,"o":11.6,"t":"2026-03-04T05:00:00Z","v":352726,"vw":11.561411},{"c":11.4574,"h":11.56,"l":11.43,"n":1268,"o":11.5,"t":"2026-03-05T05:00:00Z","v":726539,"vw":11.460186},{"c":11.28,"h":11.45,"l":11.25,"n":3190,"o":11.45,"t":"2026-03-06T05:00:00Z","v":1688792,"vw":11.285264},{"c":11.17,"h":11.29,"l":11.03,"n":3605,"o":11.26,"t":"2026-03-09T04:00:00Z","v":1035910,"vw":11.109547},{"c":11.27,"h":11.3399,"l":11.19,"n":1612,"o":11.19,"t":"2026-03-10T04:00:00Z","v":357117,"vw":11.294597},{"c":11.33,"h":11.3475,"l":11.2846,"n":1062,"o":11.33,"t":"2026-03-11T04:00:00Z","v":257935,"vw":11.317041},{"c":11.2,"h":11.3,"l":11.2,"n":1470,"o":11.29,"t":"2026-03-12T04:00:00Z","v":314444,"vw":11.253606},{"c":11.15,"h":11.2997,"l":11.15,"n":1255,"o":11.26,"t":"2026-03-13T04:00:00Z","v":258817,"vw":11.213511},{"c":11.27,"h":11.27,"l":11.21,"n":1066,"o":11.22,"t":"2026-03-16T04:00:00Z","v":253294,"vw":11.24299},{"c":11.32,"h":11.33,"l":11.295,"n":750,"o":11.31,"t":"2026-03-17T04:00:00Z","v":485962,"vw":11.312152},{"c":11.26,"h":11.34,"l":11.2435,"n":860,"o":11.34,"t":"2026-03-18T04:00:00Z","v":234657,"vw":11.284599},{"c":11.19,"h":11.22,"l":11.14,"n":1184,"o":11.22,"t":"2026-03-19T04:00:00Z","v":523490,"vw":11.180137},{"c":11.02,"h":11.2,"l":10.97,"n":1727,"o":11.2,"t":"2026-03-20T04:00:00Z","v":1083740,"vw":11.007683},{"c":11.09,"h":11.15,"l":11.06,"n":1377,"o":11.1,"t":"2026-03-23T04:00:00Z","v":340664,"vw":11.107559},{"c":11.11,"h":11.11,"l":11.015,"n":1168,"o":11.05,"t":"2026-03-24T04:00:00Z","v":265167,"vw":11.078089},{"c":11.2,"h":11.21,"l":11.1,"n":1115,"o":11.1,"t":"2026-03-25T04:00:00Z","v":474026,"vw":11.187236},{"c":11.03,"h":11.18,"l":11.02,"n":1320,"o":11.18,"t":"2026-03-26T04:00:00Z","v":307038,"vw":11.096978},{"c":10.86,"h":11.05,"l":10.84,"n":1764,"o":11.05,"t":"2026-03-27T04:00:00Z","v":329303,"vw":10.898355},{"c":10.7,"h":10.81,"l":10.69,"n":1500,"o":10.81,"t":"2026-03-30T04:00:00Z","v":408320,"vw":10.753259},{"c":11.03,"h":11.0354,"l":10.8,"n":2696,"o":10.81,"t":"2026-03-31T04:00:00Z","v":775085,"vw":10.953763},{"c":11.05,"h":11.0999,"l":11.02,"n":1315,"o":11.09,"t":"2026-04-01T04:00:00Z","v":564551,"vw":11.064971},{"c":10.99,"h":11.0284,"l":10.91,"n":1427,"o":10.99,"t":"2026-04-02T04:00:00Z","v":257706,"vw":10.966567},{"c":11.055,"h":11.06,"l":11.0035,"n":968,"o":11.03,"t":"2026-04-06T04:00:00Z","v":188687,"vw":11.030961},{"c":11.085,"h":11.09,"l":11.01,"n":752,"o":11.05,"t":"2026-04-07T04:00:00Z","v":162591,"vw":11.05189},{"c":11.23,"h":11.29,"l":11.16,"n":1054,"o":11.2,"t":"2026-04-08T04:00:00Z","v":768826,"vw":11.281444},{"c":11.36,"h":11.36,"l":11.24,"n":898,"o":11.29,"t":"2026-04-09T04:00:00Z","v":468299,"vw":11.333178},{"c":11.35,"h":11.41,"l":11.33,"n":767,"o":11.41,"t":"2026-04-10T04:00:00Z","v":520071,"vw":11.350027},{"c":11.41,"h":11.42,"l":11.31,"n":1229,"o":11.35,"t":"2026-04-13T04:00:00Z","v":395591,"vw":11.370013},{"c":11.51,"h":11.51,"l":11.4101,"n":970,"o":11.46,"t":"2026-04-14T04:00:00Z","v":220130,"vw":11.485172},{"c":11.5,"h":11.51,"l":11.47,"n":816,"o":11.47,"t":"2026-04-15T04:00:00Z","v":162223,"vw":11.495123},{"c":11.49,"h":11.51,"l":11.47,"n":881,"o":11.5,"t":"2026-04-16T04:00:00Z","v":198258,"vw":11.488311},{"c":11.58,"h":11.6,"l":11.51,"n":1174,"o":11.53,"t":"2026-04-17T04:00:00Z","v":368068,"vw":11.569124},{"c":11.59,"h":11.59,"l":11.54,"n":837,"o":11.54,"t":"2026-04-20T04:00:00Z","v":221125,"vw":11.576505},{"c":11.53,"h":11.62,"l":11.52,"n":906,"o":11.62,"t":"2026-04-21T04:00:00Z","v":344817,"vw":11.55312},{"c":11.55,"h":11.6,"l":11.5101,"n":973,"o":11.6,"t":"2026-04-22T04:00:00Z","v":222865,"vw":11.545649},{"c":11.5,"h":11.56,"l":11.46,"n":1105,"o":11.56,"t":"2026-04-23T04:00:00Z","v":260596,"vw":11.517418},{"c":11.51,"h":11.53,"l":11.4799,"n":1130,"o":11.52,"t":"2026-04-24T04:00:00Z","v":251840,"vw":11.497712},{"c":11.56,"h":11.57,"l":11.49,"n":1054,"o":11.49,"t":"2026-04-27T04:00:00Z","v":279207,"vw":11.538411},{"c":11.53,"h":11.57,"l":11.51,"n":847,"o":11.56,"t":"2026-04-28T04:00:00Z","v":210454,"vw":11.526311},{"c":11.45,"h":11.48,"l":11.39,"n":1363,"o":11.48,"t":"2026-04-29T04:00:00Z","v":357319,"vw":11.415365},{"c":11.58,"h":11.58,"l":11.41,"n":1690,"o":11.41,"t":"2026-04-30T04:00:00Z","v":543333,"vw":11.520732},{"c":11.57,"h":11.5919,"l":11.52,"n":1258,"o":11.55,"t":"2026-05-01T04:00:00Z","v":535518,"vw":11.572039},{"c":11.51,"h":11.57,"l":11.49,"n":1175,"o":11.57,"t":"2026-05-04T04:00:00Z","v":311103,"vw":11.515349},{"c":11.54,"h":11.5591,"l":11.51,"n":1091,"o":11.52,"t":"2026-05-05T04:00:00Z","v":235531,"vw":11.526081},{"c":11.6,"h":11.6,"l":11.5501,"n":915,"o":11.58,"t":"2026-05-06T04:00:00Z","v":300103,"vw":11.570838},{"c":11.55,"h":11.61,"l":11.5301,"n":1342,"o":11.61,"t":"2026-05-07T04:00:00Z","v":455986,"vw":11.56488},{"c":11.56,"h":11.59,"l":11.5204,"n":865,"o":11.59,"t":"2026-05-08T04:00:00Z","v":291643,"vw":11.543463},{"c":11.54,"h":11.57,"l":11.52,"n":1155,"o":11.57,"t":"2026-05-11T04:00:00Z","v":326193,"vw":11.543923},{"c":11.52,"h":11.52,"l":11.46,"n":937,"o":11.5,"t":"2026-05-12T04:00:00Z","v":239849,"vw":11.485689},{"c":11.56,"h":11.56,"l":11.5,"n":1099,"o":11.53,"t":"2026-05-13T04:00:00Z","v":195300,"vw":11.536187},{"c":11.58,"h":11.6,"l":11.56,"n":981,"o":11.58,"t":"2026-05-14T04:00:00Z","v":235956,"vw":11.584663},{"c":11.45,"h":11.55,"l":11.44,"n":1296,"o":11.55,"t":"2026-05-15T04:00:00Z","v":265695,"vw":11.47864},{"c":11.42,"h":11.47,"l":11.38,"n":1345,"o":11.47,"t":"2026-05-18T04:00:00Z","v":386667,"vw":11.414861},{"c":11.38,"h":11.42,"l":11.36,"n":1790,"o":11.42,"t":"2026-05-19T04:00:00Z","v":345940,"vw":11.390092},{"c":11.5,"h":11.5,"l":11.39,"n":1116,"o":11.39,"t":"2026-05-20T04:00:00Z","v":272358,"vw":11.460161},{"c":11.54,"h":11.54,"l":11.44,"n":1198,"o":11.47,"t":"2026-05-21T04:00:00Z","v":224562,"vw":11.509803},{"c":11.57,"h":11.58,"l":11.52,"n":1310,"o":11.52,"t":"2026-05-22T04:00:00Z","v":404500,"vw":11.568298},{"c":11.6,"h":11.63,"l":11.575,"n":1296,"o":11.58,"t":"2026-05-26T04:00:00Z","v":375321,"vw":11.600702},{"c":11.61,"h":11.64,"l":11.6,"n":1719,"o":11.63,"t":"2026-05-27T04:00:00Z","v":491982,"vw":11.623029},{"c":11.53,"h":11.53,"l":11.43,"n":923,"o":11.52,"t":"2026-05-28T04:00:00Z","v":293911,"vw":11.507314},{"c":11.56,"h":11.57,"l":11.5,"n":1387,"o":11.53,"t":"2026-05-29T04:00:00Z","v":372407,"vw":11.556353},{"c":11.5,"h":11.5499,"l":11.48,"n":1252,"o":11.5,"t":"2026-06-01T04:00:00Z","v":225385,"vw":11.498859},{"c":11.49,"h":11.5,"l":11.46,"n":1298,"o":11.5,"t":"2026-06-02T04:00:00Z","v":429357,"vw":11.480265},{"c":11.34,"h":11.48,"l":10.91,"n":6545,"o":11.45,"t":"2026-06-03T04:00:00Z","v":2494214,"vw":11.341629},{"c":11.4,"h":11.42,"l":11.34,"n":1148,"o":11.34,"t":"2026-06-04T04:00:00Z","v":252438,"vw":11.386239},{"c":11.25,"h":11.4,"l":11.23,"n":1625,"o":11.4,"t":"2026-06-05T04:00:00Z","v":382251,"vw":11.284653},{"c":11.24,"h":11.325,"l":11.2328,"n":1326,"o":11.27,"t":"2026-06-08T04:00:00Z","v":1125463,"vw":11.278667},{"c":11.24,"h":11.325,"l":11.145,"n":1132,"o":11.25,"t":"2026-06-09T04:00:00Z","v":1099840,"vw":11.199422},{"c":11.22,"h":11.3222,"l":11.21,"n":988,"o":11.3,"t":"2026-06-10T04:00:00Z","v":210267,"vw":11.270995},{"c":11.31,"h":11.3199,"l":11.235,"n":837,"o":11.28,"t":"2026-06-11T04:00:00Z","v":202745,"vw":11.274233},{"c":11.38,"h":11.3899,"l":11.3201,"n":707,"o":11.33,"t":"2026-06-12T04:00:00Z","v":180256,"vw":11.358333},{"c":11.43,"h":11.49,"l":11.42,"n":1264,"o":11.42,"t":"2026-06-15T04:00:00Z","v":934457,"vw":11.473126},{"c":11.445,"h":11.49,"l":11.43,"n":615,"o":11.49,"t":"2026-06-16T04:00:00Z","v":154176,"vw":11.449421},{"c":11.407,"h":11.485,"l":11.395,"n":1249,"o":11.45,"t":"2026-06-17T04:00:00Z","v":365178,"vw":11.43602},{"c":11.47,"h":11.48,"l":11.44,"n":896,"o":11.47,"t":"2026-06-18T04:00:00Z","v":192891,"vw":11.458114},{"c":11.453,"h":11.49,"l":11.45,"n":895,"o":11.45,"t":"2026-06-22T04:00:00Z","v":215254,"vw":11.464169},{"c":11.435,"h":11.46,"l":11.4,"n":932,"o":11.45,"t":"2026-06-23T04:00:00Z","v":174601,"vw":11.435022},{"c":11.44,"h":11.46,"l":11.41,"n":925,"o":11.43,"t":"2026-06-24T04:00:00Z","v":249158,"vw":11.436604},{"c":11.51,"h":11.53,"l":11.47,"n":1156,"o":11.48,"t":"2026-06-25T04:00:00Z","v":276909,"vw":11.498873},{"c":11.53,"h":11.54,"l":11.485,"n":916,"o":11.52,"t":"2026-06-26T04:00:00Z","v":290502,"vw":11.514704},{"c":11.51,"h":11.51,"l":11.4101,"n":1258,"o":11.49,"t":"2026-06-29T04:00:00Z","v":1439475,"vw":11.463344},{"c":11.53,"h":11.55,"l":11.51,"n":1564,"o":11.51,"t":"2026-06-30T04:00:00Z","v":699208,"vw":11.53363},{"c":11.52,"h":11.5371,"l":11.48,"n":990,"o":11.49,"t":"2026-07-01T04:00:00Z","v":387306,"vw":11.513357},{"c":11.53,"h":11.55,"l":11.48,"n":1118,"o":11.5,"t":"2026-07-02T04:00:00Z","v":486097,"vw":11.512786},{"c":11.52,"h":11.56,"l":11.52,"n":1107,"o":11.53,"t":"2026-07-06T04:00:00Z","v":231501,"vw":11.53881},{"c":11.54,"h":11.555,"l":11.515,"n":976,"o":11.52,"t":"2026-07-07T04:00:00Z","v":178685,"vw":11.534769},{"c":11.49,"h":11.5333,"l":11.44,"n":1235,"o":11.5,"t":"2026-07-08T04:00:00Z","v":242463,"vw":11.474548},{"c":11.55,"h":11.55,"l":11.5,"n":952,"o":11.51,"t":"2026-07-09T04:00:00Z","v":167794,"vw":11.522308},{"c":11.56,"h":11.57,"l":11.5,"n":1094,"o":11.57,"t":"2026-07-10T04:00:00Z","v":210388,"vw":11.528282},{"c":11.471,"h":11.56,"l":11.465,"n":1484,"o":11.53,"t":"2026-07-13T04:00:00Z","v":278293,"vw":11.507866},{"c":11.5,"h":11.55,"l":11.47,"n":833,"o":11.55,"t":"2026-07-14T04:00:00Z","v":198636,"vw":11.50726},{"c":11.53,"h":11.54,"l":11.5,"n":922,"o":11.54,"t":"2026-07-15T04:00:00Z","v":439175,"vw":11.5187},{"c":11.5,"h":11.5399,"l":11.49,"n":960,"o":11.53,"t":"2026-07-16T04:00:00Z","v":347622,"vw":11.504025},{"c":11.46,"h":11.5,"l":11.45,"n":1346,"o":11.5,"t":"2026-07-17T04:00:00Z","v":368304,"vw":11.469249},{"c":11.44,"h":11.46,"l":11.42,"n":1237,"o":11.46,"t":"2026-07-20T04:00:00Z","v":297573,"vw":11.43835},{"c":11.5,"h":11.5,"l":11.44,"n":906,"o":11.45,"t":"2026-07-21T04:00:00Z","v":253471,"vw":11.485415},{"c":11.48,"h":11.5,"l":11.46,"n":873,"o":11.47,"t":"2026-07-22T04:00:00Z","v":218128,"vw":11.485709},{"c":11.37,"h":11.47,"l":11.37,"n":1273,"o":11.47,"t":"2026-07-23T04:00:00Z","v":288330,"vw":11.406229},{"c":11.38,"h":11.42,"l":11.37,"n":1019,"o":11.42,"t":"2026-07-24T04:00:00Z","v":241721,"vw":11.39922},{"c":11.38,"h":11.42,"l":11.36,"n":1179,"o":11.42,"t":"2026-07-27T04:00:00Z","v":344473,"vw":11.376436},{"c":11.36,"h":11.4,"l":11.35,"n":1298,"o":11.4,"t":"2026-07-28T04:00:00Z","v":303187,"vw":11.364043},{"c":11.28,"h":11.3598,"l":11.27,"n":1449,"o":11.35,"t":"2026-07-29T04:00:00Z","v":330396,"vw":11.317044},{"c":11.25,"h":11.25,"l":11.18,"n":1083,"o":11.2,"t":"2026-07-30T04:00:00Z","v":254901,"vw":11.205385},{"c":11.26,"h":11.295,"l":11.2415,"n":1795,"o":11.28,"t":"2026-07-31T04:00:00Z","v":316308,"vw":11.262256},{"c":11.29,"h":11.33,"l":11.26,"n":1557,"o":11.3,"t":"2026-08-03T04:00:00Z","v":325813,"vw":11.277472},{"c":11.35,"h":11.35,"l":11.26,"n":1542,"o":11.26,"t":"2026-08-04T04:00:00Z","v":846783,"vw":11.31496},{"c":11.33,"h":11.36,"l":11.32,"n":1441,"o":11.36,"t":"2026-08-05T04:00:00Z","v":263642,"vw":11.337682},{"c":11.36,"h":11.37,"l":11.33,"n":1313,"o":11.37,"t":"2026-08-06T04:00:00Z","v":267078,"vw":11.349408},{"c":11.42,"h":11.42,"l":11.36,"n":947,"o":11.36,"t":"2026-08-07T04:00:00Z","v":232401,"vw":11.386406},{"c":11.44,"h":11.44,"l":11.4,"n":1149,"o":11.44,"t":"2026-08-10T04:00:00Z","v":250109,"vw":11.421751},{"c":11.44,"h":11.47,"l":11.4,"n":997,"o":11.45,"t":"2026-08-11T04:00:00Z","v":232858,"vw":11.44444},{"c":11.46,"h":11.47,"l":11.44,"n":1069,"o":11.44,"t":"2026-08-12T04:00:00Z","v":162890,"vw":11.459699},{"c":11.49,"h":11.5,"l":11.47,"n":841,"o":11.48,"t":"2026-08-13T04:00:00Z","v":206135,"vw":11.483434},{"c":11.49,"h":11.53,"l":11.48,"n":998,"o":11.53,"t":"2026-08-14T04:00:00Z","v":198539,"vw":11.493032},{"c":11.44,"h":11.5,"l":11.43,"n":1261,"o":11.49,"t":"2026-08-17T04:00:00Z","v":387708,"vw":11.454616},{"c":11.43,"h":11.45,"l":11.42,"n":666,"o":11.43,"t":"2026-08-18T04:00:00Z","v":136437,"vw":11.432524},{"c":11.48,"h":11.48,"l":11.455,"n":723,"o":11.48,"t":"2026-08-19T04:00:00Z","v":154076,"vw":11.47435},{"c":11.37,"h":11.48,"l":11.36,"n":1435,"o":11.47,"t":"2026-08-20T04:00:00Z","v":316696,"vw":11.411648},{"c":11.4,"h":11.4,"l":11.34,"n":1144,"o":11.36,"t":"2026-08-21T04:00:00Z","v":207271,"vw":11.369809},{"c":11.38,"h":11.42,"l":11.34,"n":1235,"o":11.42,"t":"2026-08-24T04:00:00Z","v":416588,"vw":11.365161},{"c":11.44,"h":11.44,"l":11.38,"n":830,"o":11.4,"t":"2026-08-25T04:00:00Z","v":187317,"vw":11.402521},{"c":11.41,"h":11.46,"l":11.39,"n":708,"o":11.46,"t":"2026-08-26T04:00:00Z","v":199746,"vw":11.408108},{"c":11.42,"h":11.44,"l":11.4,"n":1323,"o":11.44,"t":"2026-08-27T04:00:00Z","v":396102,"vw":11.415932},{"c":11.26,"h":11.35,"l":11.24,"n":1539,"o":11.35,"t":"2026-08-28T04:00:00Z","v":276888,"vw":11.282152},{"c":11.23,"h":11.2873,"l":11.21,"n":2208,"o":11.25,"t":"2026-08-31T04:00:00Z","v":537908,"vw":11.232769},{"c":11.17,"h":11.25,"l":11.16,"n":1626,"o":11.25,"t":"2026-09-01T04:00:00Z","v":335123,"vw":11.181482},{"c":11.18,"h":11.2,"l":11.16,"n":1146,"o":11.19,"t":"2026-09-02T04:00:00Z","v":214092,"vw":11.176355},{"c":11.16,"h":11.2,"l":11.15,"n":1150,"o":11.2,"t":"2026-09-03T04:00:00Z","v":288464,"vw":11.172059},{"c":11.15,"h":11.2,"l":11.13,"n":1338,"o":11.2,"t":"2026-09-04T04:00:00Z","v":278269,"vw":11.152632},{"c":11.13,"h":11.15,"l":11.11,"n":1190,"o":11.13,"t":"2026-09-08T04:00:00Z","v":241200,"vw":11.130091},{"c":11.09,"h":11.13,"l":11.08,"n":1419,"o":11.11,"t":"2026-09-09T04:00:00Z","v":396398,"vw":11.102436},{"c":10.99,"h":11.09,"l":10.97,"n":1892,"o":11.07,"t":"2026-09-10T04:00:00Z","v":466880,"vw":11.006382},{"c":10.97,"h":11.05,"l":10.97,"n":1640,"o":11.03,"t":"2026-09-11T04:00:00Z","v":383472,"vw":10.991119},{"c":10.87,"h":10.97,"l":10.84,"n":1939,"o":10.97,"t":"2026-09-14T04:00:00Z","v":446230,"vw":10.865777},{"c":10.78,"h":10.85,"l":10.73,"n":1974,"o":10.85,"t":"2026-09-15T04:00:00Z","v":1568550,"vw":10.767746},{"c":10.75,"h":10.81,"l":10.72,"n":1629,"o":10.8,"t":"2026-09-16T04:00:00Z","v":445808,"vw":10.776964},{"c":10.84,"h":10.84,"l":10.79,"n":988,"o":10.79,"t":"2026-09-17T04:00:00Z","v":285526,"vw":10.819445},{"c":10.83,"h":10.85,"l":10.76,"n":1072,"o":10.85,"t":"2026-09-18T04:00:00Z","v":264540,"vw":10.780942},{"c":10.83,"h":10.85,"l":10.795,"n":1010,"o":10.85,"t":"2026-09-21T04:00:00Z","v":251370,"vw":10.816283},{"c":10.81,"h":10.85,"l":10.79,"n":1025,"o":10.85,"t":"2026-09-22T04:00:00Z","v":232024,"vw":10.808268},{"c":10.6,"h":10.77,"l":10.6,"n":2646,"o":10.76,"t":"2026-09-23T04:00:00Z","v":1430538,"vw":10.66814},{"c":10.57,"h":10.635,"l":10.51,"n":2219,"o":10.61,"t":"2026-09-24T04:00:00Z","v":966551,"vw":10.544327},{"c":10.61,"h":10.61,"l":10.54,"n":1410,"o":10.58,"t":"2026-09-25T04:00:00Z","v":478102,"vw":10.575468},{"c":10.48,"h":10.58,"l":10.46,"n":1725,"o":10.58,"t":"2026-09-28T04:00:00Z","v":710157,"vw":10.490042},{"c":10.39,"h":10.42,"l":10.33,"n":1371,"o":10.42,"t":"2026-09-29T04:00:00Z","v":449227,"vw":10.362671},{"c":10.38,"h":10.47,"l":10.36,"n":2359,"o":10.41,"t":"2026-09-30T04:00:00Z","v":609610,"vw":10.425505},{"c":10.34,"h":10.42,"l":10.25,"n":2933,"o":10.37,"t":"2026-10-01T04:00:00Z","v":1170282,"vw":10.30174},{"c":10.35,"h":10.43,"l":10.35,"n":2564,"o":10.37,"t":"2026-10-02T04:00:00Z","v":1034015,"vw":10.395342},{"c":10.27,"h":10.385,"l":10.25,"n":2346,"o":10.385,"t":"2026-10-05T04:00:00Z","v":716161,"vw":10.278108},{"c":10.37,"h":10.39,"l":10.27,"n":2066,"o":10.27,"t":"2026-10-06T04:00:00Z","v":501916,"vw":10.337034},{"c":10.28,"h":10.4,"l":10.275,"n":1564,"o":10.35,"t":"2026-10-07T04:00:00Z","v":412225,"vw":10.298169},{"c":10.31,"h":10.31,"l":10.22,"n":1937,"o":10.28,"t":"2026-10-08T04:00:00Z","v":445055,"vw":10.248822},{"c":10.4,"h":10.425,"l":10.3401,"n":1069,"o":10.36,"t":"2026-10-09T04:00:00Z","v":547923,"vw":10.400579},{"c":10.38,"h":10.41,"l":10.37,"n":861,"o":10.37,"t":"2026-10-12T04:00:00Z","v":224083,"vw":10.391617},{"c":10.35,"h":10.405,"l":10.32,"n":1108,"o":10.38,"t":"2026-10-13T04:00:00Z","v":313417,"vw":10.344814},{"c":10.2,"h":10.35,"l":10.2,"n":2407,"o":10.33,"t":"2026-10-14T04:00:00Z","v":676086,"vw":10.237071},{"c":10.31,"h":10.41,"l":10.22,"n":7891,"o":10.22,"t":"2026-10-15T04:00:00Z","v":3410260,"vw":10.319905},{"c":10.29,"h":10.3201,"l":10.25,"n":1693,"o":10.29,"t":"2026-10-16T04:00:00Z","v":486440,"vw":10.285006},{"c":10.27,"h":10.295,"l":10.23,"n":1095,"o":10.28,"t":"2026-10-19T04:00:00Z","v":311474,"vw":10.262782},{"c":10.3,"h":10.325,"l":10.24,"n":988,"o":10.24,"t":"2026-10-20T04:00:00Z","v":374567,"vw":10.293636},{"c":10.32,"h":10.33,"l":10.27,"n":1376,"o":10.31,"t":"2026-10-21T04:00:00Z","v":607350,"vw":10.308466},{"c":10.27,"h":10.3,"l":10.2,"n":2071,"o":10.3,"t":"2026-10-22T04:00:00Z","v":515359,"vw":10.235962}],"volatilityBars":[{"c":10.825,"h":10.85,"l":10.802,"n":60,"o":10.85,"t":"2026-09-22T13:30:00Z","v":39218,"vw":10.817025},{"c":10.825,"h":10.83,"l":10.825,"n":15,"o":10.8276,"t":"2026-09-22T13:45:00Z","v":6358,"vw":10.826268},{"c":10.825,"h":10.825,"l":10.8215,"n":8,"o":10.825,"t":"2026-09-22T14:00:00Z","v":6967,"vw":10.823742},{"c":10.815,"h":10.83,"l":10.81,"n":56,"o":10.83,"t":"2026-09-22T14:15:00Z","v":16428,"vw":10.82077},{"c":10.795,"h":10.81,"l":10.795,"n":71,"o":10.81,"t":"2026-09-22T14:30:00Z","v":10525,"vw":10.803709},{"c":10.795,"h":10.8,"l":10.79,"n":26,"o":10.795,"t":"2026-09-22T14:45:00Z","v":3957,"vw":10.798718},{"c":10.795,"h":10.8,"l":10.7903,"n":9,"o":10.7976,"t":"2026-09-22T15:00:00Z","v":2151,"vw":10.794693},{"c":10.8051,"h":10.8051,"l":10.795,"n":50,"o":10.795,"t":"2026-09-22T15:15:00Z","v":13615,"vw":10.798879},{"c":10.8024,"h":10.81,"l":10.8,"n":18,"o":10.8051,"t":"2026-09-22T15:30:00Z","v":4970,"vw":10.806233},{"c":10.81,"h":10.81,"l":10.8,"n":50,"o":10.8099,"t":"2026-09-22T15:45:00Z","v":5272,"vw":10.808551},{"c":10.805,"h":10.82,"l":10.8,"n":36,"o":10.81,"t":"2026-09-22T16:00:00Z","v":5374,"vw":10.807895},{"c":10.8,"h":10.8059,"l":10.8,"n":32,"o":10.8059,"t":"2026-09-22T16:15:00Z","v":7244,"vw":10.801387},{"c":10.805,"h":10.805,"l":10.795,"n":50,"o":10.8,"t":"2026-09-22T16:30:00Z","v":19009,"vw":10.798908},{"c":10.8061,"h":10.81,"l":10.8,"n":17,"o":10.805,"t":"2026-09-22T16:45:00Z","v":2137,"vw":10.805826},{"c":10.8001,"h":10.805,"l":10.8,"n":7,"o":10.8,"t":"2026-09-22T17:00:00Z","v":6260,"vw":10.80383},{"c":10.8,"h":10.81,"l":10.8,"n":15,"o":10.81,"t":"2026-09-22T17:15:00Z","v":3742,"vw":10.807674},{"c":10.799,"h":10.8,"l":10.79,"n":12,"o":10.8,"t":"2026-09-22T17:30:00Z","v":7818,"vw":10.796831},{"c":10.805,"h":10.8077,"l":10.8,"n":23,"o":10.8077,"t":"2026-09-22T17:45:00Z","v":13084,"vw":10.803294},{"c":10.8099,"h":10.81,"l":10.805,"n":6,"o":10.805,"t":"2026-09-22T18:00:00Z","v":2762,"vw":10.806365},{"c":10.81,"h":10.81,"l":10.8014,"n":4,"o":10.8014,"t":"2026-09-22T18:15:00Z","v":4354,"vw":10.804087},{"c":10.8,"h":10.8051,"l":10.8,"n":11,"o":10.8051,"t":"2026-09-22T18:30:00Z","v":5091,"vw":10.801489},{"c":10.805,"h":10.8059,"l":10.8,"n":29,"o":10.801,"t":"2026-09-22T18:45:00Z","v":8041,"vw":10.803887},{"c":10.8,"h":10.81,"l":10.8,"n":21,"o":10.8076,"t":"2026-09-22T19:00:00Z","v":5263,"vw":10.806046},{"c":10.8076,"h":10.8097,"l":10.8,"n":20,"o":10.805,"t":"2026-09-22T19:15:00Z","v":2850,"vw":10.806974},{"c":10.81,"h":10.81,"l":10.805,"n":13,"o":10.81,"t":"2026-09-22T19:30:00Z","v":2055,"vw":10.80607},{"c":10.81,"h":10.82,"l":10.8,"n":121,"o":10.81,"t":"2026-09-22T19:45:00Z","v":22242,"vw":10.808095},{"c":10.81,"h":10.81,"l":10.81,"n":7,"o":10.81,"t":"2026-09-22T20:00:00Z","v":2008,"vw":10.81},{"c":10.78,"h":10.78,"l":10.78,"n":12,"o":10.78,"t":"2026-09-23T13:15:00Z","v":1097,"vw":10.78},{"c":10.74,"h":10.77,"l":10.74,"n":157,"o":10.76,"t":"2026-09-23T13:30:00Z","v":47588,"vw":10.756507},{"c":10.725,"h":10.755,"l":10.72,"n":29,"o":10.7436,"t":"2026-09-23T13:45:00Z","v":4180,"vw":10.728233},{"c":10.705,"h":10.725,"l":10.705,"n":75,"o":10.725,"t":"2026-09-23T14:00:00Z","v":13078,"vw":10.715958},{"c":10.705,"h":10.71,"l":10.7,"n":235,"o":10.705,"t":"2026-09-23T14:15:00Z","v":60500,"vw":10.701142},{"c":10.6906,"h":10.705,"l":10.69,"n":81,"o":10.705,"t":"2026-09-23T14:30:00Z","v":24663,"vw":10.694698},{"c":10.695,"h":10.695,"l":10.68,"n":199,"o":10.69,"t":"2026-09-23T14:45:00Z","v":46558,"vw":10.68944},{"c":10.695,"h":10.7,"l":10.69,"n":26,"o":10.695,"t":"2026-09-23T15:00:00Z","v":25886,"vw":10.694188},{"c":10.68,"h":10.7,"l":10.68,"n":107,"o":10.69,"t":"2026-09-23T15:15:00Z","v":29327,"vw":10.686448},{"c":10.685,"h":10.69,"l":10.68,"n":113,"o":10.6829,"t":"2026-09-23T15:30:00Z","v":88709,"vw":10.688702},{"c":10.6799,"h":10.6893,"l":10.67,"n":91,"o":10.6893,"t":"2026-09-23T15:45:00Z","v":13209,"vw":10.675297},{"c":10.665,"h":10.69,"l":10.66,"n":85,"o":10.675,"t":"2026-09-23T16:00:00Z","v":804261,"vw":10.663856},{"c":10.67,"h":10.67,"l":10.665,"n":7,"o":10.67,"t":"2026-09-23T16:15:00Z","v":730,"vw":10.666429},{"c":10.655,"h":10.665,"l":10.655,"n":83,"o":10.66,"t":"2026-09-23T16:30:00Z","v":21534,"vw":10.658811},{"c":10.64,"h":10.66,"l":10.64,"n":258,"o":10.6589,"t":"2026-09-23T16:45:00Z","v":47041,"vw":10.645675},{"c":10.64,"h":10.645,"l":10.6329,"n":88,"o":10.645,"t":"2026-09-23T17:00:00Z","v":14090,"vw":10.638532},{"c":10.6399,"h":10.64,"l":10.635,"n":44,"o":10.635,"t":"2026-09-23T17:15:00Z","v":22975,"vw":10.637118},{"c":10.63,"h":10.64,"l":10.63,"n":72,"o":10.635,"t":"2026-09-23T17:30:00Z","v":7733,"vw":10.634724},{"c":10.645,"h":10.6461,"l":10.64,"n":87,"o":10.64,"t":"2026-09-23T17:45:00Z","v":31060,"vw":10.643023},{"c":10.6399,"h":10.65,"l":10.632,"n":32,"o":10.65,"t":"2026-09-23T18:00:00Z","v":9615,"vw":10.640682},{"c":10.635,"h":10.64,"l":10.63,"n":27,"o":10.635,"t":"2026-09-23T18:15:00Z","v":16775,"vw":10.637304},{"c":10.625,"h":10.635,"l":10.625,"n":118,"o":10.63,"t":"2026-09-23T18:30:00Z","v":13404,"vw":10.63046},{"c":10.63,"h":10.63,"l":10.621,"n":19,"o":10.625,"t":"2026-09-23T18:45:00Z","v":17518,"vw":10.623002},{"c":10.625,"h":10.63,"l":10.62,"n":61,"o":10.625,"t":"2026-09-23T19:00:00Z","v":4188,"vw":10.625159},{"c":10.625,"h":10.6299,"l":10.622,"n":50,"o":10.6256,"t":"2026-09-23T19:15:00Z","v":10567,"vw":10.62625},{"c":10.6247,"h":10.626,"l":10.62,"n":69,"o":10.62,"t":"2026-09-23T19:30:00Z","v":9983,"vw":10.6234},{"c":10.61,"h":10.625,"l":10.61,"n":141,"o":10.6201,"t":"2026-09-23T19:45:00Z","v":37888,"vw":10.620902},{"c":10.6,"h":10.6,"l":10.6,"n":6,"o":10.6,"t":"2026-09-23T20:00:00Z","v":971,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-23T22:15:00Z","v":500,"vw":10.6},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-23T23:15:00Z","v":100,"vw":10.74},{"c":10.585,"h":10.635,"l":10.585,"n":150,"o":10.61,"t":"2026-09-24T13:30:00Z","v":26211,"vw":10.611323},{"c":10.57,"h":10.585,"l":10.56,"n":96,"o":10.58,"t":"2026-09-24T13:45:00Z","v":21066,"vw":10.569147},{"c":10.5709,"h":10.5799,"l":10.57,"n":45,"o":10.57,"t":"2026-09-24T14:00:00Z","v":8470,"vw":10.572871},{"c":10.5645,"h":10.575,"l":10.56,"n":59,"o":10.57,"t":"2026-09-24T14:15:00Z","v":32903,"vw":10.562233},{"c":10.555,"h":10.57,"l":10.55,"n":65,"o":10.56,"t":"2026-09-24T14:30:00Z","v":40975,"vw":10.560998},{"c":10.535,"h":10.5576,"l":10.535,"n":57,"o":10.555,"t":"2026-09-24T14:45:00Z","v":5955,"vw":10.545874},{"c":10.525,"h":10.5398,"l":10.5225,"n":171,"o":10.535,"t":"2026-09-24T15:00:00Z","v":26791,"vw":10.53058},{"c":10.5299,"h":10.5299,"l":10.52,"n":62,"o":10.525,"t":"2026-09-24T15:15:00Z","v":16204,"vw":10.525803},{"c":10.53,"h":10.53,"l":10.52,"n":35,"o":10.52,"t":"2026-09-24T15:30:00Z","v":10463,"vw":10.521777},{"c":10.52,"h":10.525,"l":10.51,"n":275,"o":10.525,"t":"2026-09-24T15:45:00Z","v":80509,"vw":10.514069},{"c":10.515,"h":10.52,"l":10.5101,"n":43,"o":10.5189,"t":"2026-09-24T16:00:00Z","v":28151,"vw":10.518126},{"c":10.5425,"h":10.55,"l":10.52,"n":100,"o":10.52,"t":"2026-09-24T16:15:00Z","v":8317,"vw":10.535627},{"c":10.555,"h":10.5598,"l":10.54,"n":56,"o":10.545,"t":"2026-09-24T16:30:00Z","v":9399,"vw":10.548616},{"c":10.5506,"h":10.555,"l":10.55,"n":25,"o":10.55,"t":"2026-09-24T16:45:00Z","v":6105,"vw":10.554164},{"c":10.5561,"h":10.56,"l":10.54,"n":85,"o":10.55,"t":"2026-09-24T17:00:00Z","v":17026,"vw":10.549794},{"c":10.555,"h":10.57,"l":10.555,"n":128,"o":10.56,"t":"2026-09-24T17:15:00Z","v":35163,"vw":10.558427},{"c":10.555,"h":10.56,"l":10.55,"n":12,"o":10.56,"t":"2026-09-24T17:30:00Z","v":45786,"vw":10.559219},{"c":10.545,"h":10.55,"l":10.545,"n":30,"o":10.55,"t":"2026-09-24T17:45:00Z","v":3182,"vw":10.549152},{"c":10.55,"h":10.55,"l":10.54,"n":80,"o":10.5499,"t":"2026-09-24T18:00:00Z","v":39014,"vw":10.541477},{"c":10.55,"h":10.5599,"l":10.54,"n":71,"o":10.55,"t":"2026-09-24T18:15:00Z","v":431321,"vw":10.540281},{"c":10.565,"h":10.565,"l":10.5407,"n":69,"o":10.55,"t":"2026-09-24T18:30:00Z","v":12680,"vw":10.55458},{"c":10.56,"h":10.57,"l":10.56,"n":26,"o":10.565,"t":"2026-09-24T18:45:00Z","v":10020,"vw":10.567861},{"c":10.5524,"h":10.5693,"l":10.5524,"n":22,"o":10.5693,"t":"2026-09-24T19:00:00Z","v":4521,"vw":10.561008},{"c":10.5489,"h":10.56,"l":10.545,"n":16,"o":10.56,"t":"2026-09-24T19:15:00Z","v":1696,"vw":10.555018},{"c":10.555,"h":10.56,"l":10.545,"n":56,"o":10.5499,"t":"2026-09-24T19:30:00Z","v":18830,"vw":10.55177},{"c":10.57,"h":10.57,"l":10.555,"n":120,"o":10.56,"t":"2026-09-24T19:45:00Z","v":19044,"vw":10.562217},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-09-24T20:00:00Z","v":2855,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-25T09:30:00Z","v":179,"vw":10.57},{"c":10.6257,"h":10.6257,"l":10.6257,"n":2,"o":10.6257,"t":"2026-09-25T13:15:00Z","v":110,"vw":10.6257},{"c":10.58,"h":10.59,"l":10.57,"n":64,"o":10.59,"t":"2026-09-25T13:30:00Z","v":27280,"vw":10.578016},{"c":10.5759,"h":10.5899,"l":10.575,"n":37,"o":10.58,"t":"2026-09-25T13:45:00Z","v":12438,"vw":10.584865},{"c":10.54,"h":10.57,"l":10.54,"n":66,"o":10.57,"t":"2026-09-25T14:00:00Z","v":11482,"vw":10.556696},{"c":10.5499,"h":10.5499,"l":10.545,"n":25,"o":10.545,"t":"2026-09-25T14:15:00Z","v":17106,"vw":10.545611},{"c":10.546,"h":10.56,"l":10.5411,"n":164,"o":10.5489,"t":"2026-09-25T14:30:00Z","v":69425,"vw":10.552812},{"c":10.555,"h":10.56,"l":10.545,"n":36,"o":10.545,"t":"2026-09-25T14:45:00Z","v":8916,"vw":10.54967},{"c":10.555,"h":10.56,"l":10.555,"n":34,"o":10.555,"t":"2026-09-25T15:00:00Z","v":5497,"vw":10.558467},{"c":10.555,"h":10.56,"l":10.555,"n":16,"o":10.56,"t":"2026-09-25T15:15:00Z","v":1426,"vw":10.55853},{"c":10.555,"h":10.56,"l":10.5524,"n":46,"o":10.56,"t":"2026-09-25T15:30:00Z","v":7900,"vw":10.55591},{"c":10.56,"h":10.57,"l":10.545,"n":106,"o":10.555,"t":"2026-09-25T15:45:00Z","v":35455,"vw":10.557374},{"c":10.59,"h":10.6,"l":10.56,"n":189,"o":10.56,"t":"2026-09-25T16:00:00Z","v":136477,"vw":10.582481},{"c":10.5851,"h":10.59,"l":10.585,"n":22,"o":10.59,"t":"2026-09-25T16:15:00Z","v":20149,"vw":10.585889},{"c":10.595,"h":10.6,"l":10.59,"n":12,"o":10.595,"t":"2026-09-25T16:30:00Z","v":2815,"vw":10.59648},{"c":10.59,"h":10.595,"l":10.59,"n":28,"o":10.595,"t":"2026-09-25T16:45:00Z","v":19475,"vw":10.592752},{"c":10.595,"h":10.6,"l":10.58,"n":38,"o":10.58,"t":"2026-09-25T17:00:00Z","v":9387,"vw":10.592461},{"c":10.59,"h":10.595,"l":10.585,"n":28,"o":10.59,"t":"2026-09-25T17:15:00Z","v":8339,"vw":10.590544},{"c":10.59,"h":10.59,"l":10.585,"n":13,"o":10.59,"t":"2026-09-25T17:30:00Z","v":4593,"vw":10.588596},{"c":10.59,"h":10.59,"l":10.585,"n":3,"o":10.585,"t":"2026-09-25T17:45:00Z","v":1282,"vw":10.586092},{"c":10.5857,"h":10.59,"l":10.5857,"n":4,"o":10.59,"t":"2026-09-25T18:00:00Z","v":420,"vw":10.588925},{"c":10.59,"h":10.5901,"l":10.5801,"n":83,"o":10.5899,"t":"2026-09-25T18:15:00Z","v":22478,"vw":10.585969},{"c":10.59,"h":10.595,"l":10.59,"n":15,"o":10.595,"t":"2026-09-25T18:30:00Z","v":2810,"vw":10.590191},{"c":10.595,"h":10.6,"l":10.59,"n":14,"o":10.5976,"t":"2026-09-25T18:45:00Z","v":1383,"vw":10.596482},{"c":10.595,"h":10.6,"l":10.59,"n":13,"o":10.59,"t":"2026-09-25T19:00:00Z","v":12700,"vw":10.599654},{"c":10.595,"h":10.6,"l":10.59,"n":17,"o":10.6,"t":"2026-09-25T19:15:00Z","v":6882,"vw":10.592329},{"c":10.595,"h":10.6,"l":10.59,"n":26,"o":10.5959,"t":"2026-09-25T19:30:00Z","v":12484,"vw":10.592587},{"c":10.605,"h":10.605,"l":10.5901,"n":86,"o":10.595,"t":"2026-09-25T19:45:00Z","v":15016,"vw":10.597769},{"c":10.61,"h":10.61,"l":10.61,"n":5,"o":10.61,"t":"2026-09-25T20:00:00Z","v":1289,"vw":10.61},{"c":10.5708,"h":10.5708,"l":10.5707,"n":4,"o":10.5707,"t":"2026-09-28T11:00:00Z","v":2009,"vw":10.570758},{"c":10.535,"h":10.58,"l":10.53,"n":106,"o":10.58,"t":"2026-09-28T13:30:00Z","v":33510,"vw":10.570319},{"c":10.515,"h":10.535,"l":10.5,"n":177,"o":10.5324,"t":"2026-09-28T13:45:00Z","v":34249,"vw":10.509831},{"c":10.505,"h":10.51,"l":10.505,"n":35,"o":10.51,"t":"2026-09-28T14:00:00Z","v":4041,"vw":10.508606},{"c":10.515,"h":10.515,"l":10.505,"n":32,"o":10.505,"t":"2026-09-28T14:15:00Z","v":9161,"vw":10.507433},{"c":10.49,"h":10.515,"l":10.49,"n":123,"o":10.51,"t":"2026-09-28T14:30:00Z","v":20078,"vw":10.499247},{"c":10.485,"h":10.5,"l":10.48,"n":50,"o":10.4999,"t":"2026-09-28T14:45:00Z","v":39955,"vw":10.49503},{"c":10.475,"h":10.485,"l":10.47,"n":42,"o":10.485,"t":"2026-09-28T15:00:00Z","v":220125,"vw":10.479993},{"c":10.4697,"h":10.4779,"l":10.46,"n":25,"o":10.4779,"t":"2026-09-28T15:15:00Z","v":9611,"vw":10.473969},{"c":10.47,"h":10.475,"l":10.46,"n":39,"o":10.46,"t":"2026-09-28T15:30:00Z","v":8192,"vw":10.466242},{"c":10.465,"h":10.47,"l":10.4643,"n":14,"o":10.4643,"t":"2026-09-28T15:45:00Z","v":8543,"vw":10.464878},{"c":10.4753,"h":10.4753,"l":10.465,"n":28,"o":10.465,"t":"2026-09-28T16:00:00Z","v":7012,"vw":10.472664},{"c":10.505,"h":10.505,"l":10.4761,"n":58,"o":10.48,"t":"2026-09-28T16:15:00Z","v":11258,"vw":10.488779},{"c":10.495,"h":10.5,"l":10.4925,"n":30,"o":10.5,"t":"2026-09-28T16:30:00Z","v":11052,"vw":10.495101},{"c":10.485,"h":10.49,"l":10.48,"n":24,"o":10.49,"t":"2026-09-28T16:45:00Z","v":5732,"vw":10.485727},{"c":10.51,"h":10.51,"l":10.485,"n":36,"o":10.485,"t":"2026-09-28T17:00:00Z","v":6112,"vw":10.498252},{"c":10.505,"h":10.51,"l":10.4999,"n":46,"o":10.505,"t":"2026-09-28T17:15:00Z","v":17800,"vw":10.503683},{"c":10.4955,"h":10.505,"l":10.49,"n":32,"o":10.505,"t":"2026-09-28T17:30:00Z","v":14119,"vw":10.494074},{"c":10.5,"h":10.5,"l":10.4906,"n":45,"o":10.5,"t":"2026-09-28T17:45:00Z","v":24577,"vw":10.494967},{"c":10.5,"h":10.5,"l":10.49,"n":8,"o":10.495,"t":"2026-09-28T18:00:00Z","v":1302,"vw":10.495417},{"c":10.495,"h":10.5,"l":10.49,"n":12,"o":10.49,"t":"2026-09-28T18:15:00Z","v":6352,"vw":10.49313},{"c":10.495,"h":10.495,"l":10.495,"n":13,"o":10.495,"t":"2026-09-28T18:30:00Z","v":4546,"vw":10.495},{"c":10.47,"h":10.49,"l":10.47,"n":90,"o":10.49,"t":"2026-09-28T18:45:00Z","v":53485,"vw":10.476268},{"c":10.465,"h":10.476,"l":10.4604,"n":25,"o":10.476,"t":"2026-09-28T19:00:00Z","v":11550,"vw":10.462209},{"c":10.48,"h":10.485,"l":10.465,"n":64,"o":10.47,"t":"2026-09-28T19:15:00Z","v":34814,"vw":10.470752},{"c":10.49,"h":10.49,"l":10.485,"n":20,"o":10.485,"t":"2026-09-28T19:30:00Z","v":9692,"vw":10.485104},{"c":10.51,"h":10.51,"l":10.485,"n":245,"o":10.49,"t":"2026-09-28T19:45:00Z","v":97123,"vw":10.493321},{"c":10.48,"h":10.48,"l":10.48,"n":5,"o":10.48,"t":"2026-09-28T20:00:00Z","v":208,"vw":10.48},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-09-29T08:00:00Z","v":203,"vw":10.45},{"c":10.365,"h":10.42,"l":10.33,"n":141,"o":10.42,"t":"2026-09-29T13:30:00Z","v":31961,"vw":10.357887},{"c":10.375,"h":10.38,"l":10.36,"n":94,"o":10.365,"t":"2026-09-29T13:45:00Z","v":8708,"vw":10.369446},{"c":10.375,"h":10.38,"l":10.3724,"n":29,"o":10.38,"t":"2026-09-29T14:00:00Z","v":5047,"vw":10.37547},{"c":10.3841,"h":10.39,"l":10.375,"n":68,"o":10.375,"t":"2026-09-29T14:15:00Z","v":15674,"vw":10.384668},{"c":10.385,"h":10.39,"l":10.38,"n":24,"o":10.385,"t":"2026-09-29T14:30:00Z","v":7109,"vw":10.385718},{"c":10.385,"h":10.39,"l":10.38,"n":19,"o":10.385,"t":"2026-09-29T14:45:00Z","v":3866,"vw":10.388014},{"c":10.365,"h":10.385,"l":10.36,"n":102,"o":10.385,"t":"2026-09-29T15:00:00Z","v":15168,"vw":10.377756},{"c":10.37,"h":10.37,"l":10.36,"n":12,"o":10.3695,"t":"2026-09-29T15:15:00Z","v":12053,"vw":10.363745},{"c":10.3699,"h":10.37,"l":10.36,"n":23,"o":10.3696,"t":"2026-09-29T15:30:00Z","v":48232,"vw":10.363632},{"c":10.3597,"h":10.3653,"l":10.355,"n":53,"o":10.3653,"t":"2026-09-29T15:45:00Z","v":17212,"vw":10.360379},{"c":10.355,"h":10.36,"l":10.35,"n":15,"o":10.36,"t":"2026-09-29T16:00:00Z","v":34008,"vw":10.351447},{"c":10.36,"h":10.36,"l":10.35,"n":24,"o":10.355,"t":"2026-09-29T16:15:00Z","v":10095,"vw":10.356024},{"c":10.3552,"h":10.36,"l":10.35,"n":34,"o":10.355,"t":"2026-09-29T16:30:00Z","v":7063,"vw":10.35598},{"c":10.345,"h":10.355,"l":10.34,"n":39,"o":10.35,"t":"2026-09-29T16:45:00Z","v":35140,"vw":10.341498},{"c":10.3493,"h":10.35,"l":10.34,"n":10,"o":10.3462,"t":"2026-09-29T17:00:00Z","v":9343,"vw":10.348345},{"c":10.345,"h":10.35,"l":10.345,"n":9,"o":10.35,"t":"2026-09-29T17:15:00Z","v":1804,"vw":10.347828},{"c":10.345,"h":10.345,"l":10.345,"n":7,"o":10.345,"t":"2026-09-29T17:30:00Z","v":761,"vw":10.345},{"c":10.345,"h":10.35,"l":10.3417,"n":30,"o":10.3417,"t":"2026-09-29T17:45:00Z","v":11944,"vw":10.34496},{"c":10.355,"h":10.355,"l":10.345,"n":41,"o":10.345,"t":"2026-09-29T18:00:00Z","v":34831,"vw":10.349169},{"c":10.355,"h":10.36,"l":10.354,"n":31,"o":10.36,"t":"2026-09-29T18:15:00Z","v":34970,"vw":10.357388},{"c":10.3544,"h":10.36,"l":10.3524,"n":12,"o":10.36,"t":"2026-09-29T18:30:00Z","v":10600,"vw":10.35441},{"c":10.36,"h":10.37,"l":10.355,"n":38,"o":10.36,"t":"2026-09-29T18:45:00Z","v":10219,"vw":10.363},{"c":10.3761,"h":10.38,"l":10.36,"n":111,"o":10.37,"t":"2026-09-29T19:00:00Z","v":28315,"vw":10.369202},{"c":10.375,"h":10.38,"l":10.37,"n":43,"o":10.375,"t":"2026-09-29T19:15:00Z","v":19147,"vw":10.375012},{"c":10.385,"h":10.39,"l":10.38,"n":67,"o":10.38,"t":"2026-09-29T19:30:00Z","v":11670,"vw":10.381713},{"c":10.42,"h":10.42,"l":10.385,"n":109,"o":10.39,"t":"2026-09-29T19:45:00Z","v":21301,"vw":10.409234},{"c":10.39,"h":10.39,"l":10.39,"n":4,"o":10.39,"t":"2026-09-29T20:00:00Z","v":211,"vw":10.39},{"c":10.3477,"h":10.3477,"l":10.3477,"n":1,"o":10.3477,"t":"2026-09-30T12:30:00Z","v":255,"vw":10.3477},{"c":10.43,"h":10.47,"l":10.41,"n":270,"o":10.41,"t":"2026-09-30T13:30:00Z","v":104440,"vw":10.429065},{"c":10.445,"h":10.4452,"l":10.42,"n":300,"o":10.4393,"t":"2026-09-30T13:45:00Z","v":64136,"vw":10.431971},{"c":10.455,"h":10.455,"l":10.44,"n":181,"o":10.445,"t":"2026-09-30T14:00:00Z","v":110446,"vw":10.445766},{"c":10.45,"h":10.465,"l":10.445,"n":84,"o":10.455,"t":"2026-09-30T14:15:00Z","v":19131,"vw":10.456528},{"c":10.445,"h":10.4501,"l":10.44,"n":90,"o":10.45,"t":"2026-09-30T14:30:00Z","v":14725,"vw":10.44802},{"c":10.455,"h":10.46,"l":10.45,"n":199,"o":10.45,"t":"2026-09-30T14:45:00Z","v":30751,"vw":10.451033},{"c":10.445,"h":10.46,"l":10.445,"n":68,"o":10.46,"t":"2026-09-30T15:00:00Z","v":20243,"vw":10.447765},{"c":10.445,"h":10.45,"l":10.441,"n":58,"o":10.445,"t":"2026-09-30T15:15:00Z","v":11319,"vw":10.443657},{"c":10.43,"h":10.445,"l":10.42,"n":80,"o":10.445,"t":"2026-09-30T15:30:00Z","v":21776,"vw":10.431336},{"c":10.415,"h":10.4288,"l":10.415,"n":58,"o":10.4288,"t":"2026-09-30T15:45:00Z","v":30021,"vw":10.419807},{"c":10.425,"h":10.425,"l":10.415,"n":36,"o":10.415,"t":"2026-09-30T16:00:00Z","v":7430,"vw":10.420212},{"c":10.42,"h":10.42,"l":10.41,"n":28,"o":10.42,"t":"2026-09-30T16:15:00Z","v":4188,"vw":10.418375},{"c":10.4102,"h":10.42,"l":10.4,"n":79,"o":10.42,"t":"2026-09-30T16:30:00Z","v":29570,"vw":10.407885},{"c":10.405,"h":10.415,"l":10.405,"n":28,"o":10.415,"t":"2026-09-30T16:45:00Z","v":11253,"vw":10.411657},{"c":10.41,"h":10.415,"l":10.405,"n":39,"o":10.405,"t":"2026-09-30T17:00:00Z","v":8086,"vw":10.411303},{"c":10.395,"h":10.4052,"l":10.395,"n":34,"o":10.405,"t":"2026-09-30T17:15:00Z","v":7580,"vw":10.39925},{"c":10.4,"h":10.4,"l":10.395,"n":17,"o":10.395,"t":"2026-09-30T17:30:00Z","v":1879,"vw":10.398063},{"c":10.4,"h":10.4062,"l":10.39,"n":57,"o":10.395,"t":"2026-09-30T17:45:00Z","v":10948,"vw":10.399838},{"c":10.39,"h":10.4001,"l":10.39,"n":78,"o":10.4,"t":"2026-09-30T18:00:00Z","v":13421,"vw":10.39401},{"c":10.386,"h":10.396,"l":10.38,"n":61,"o":10.396,"t":"2026-09-30T18:15:00Z","v":4991,"vw":10.387484},{"c":10.385,"h":10.39,"l":10.38,"n":54,"o":10.385,"t":"2026-09-30T18:30:00Z","v":21504,"vw":10.382622},{"c":10.385,"h":10.39,"l":10.38,"n":72,"o":10.385,"t":"2026-09-30T18:45:00Z","v":14998,"vw":10.384011},{"c":10.38,"h":10.39,"l":10.38,"n":43,"o":10.38,"t":"2026-09-30T19:00:00Z","v":6403,"vw":10.384056},{"c":10.385,"h":10.39,"l":10.385,"n":40,"o":10.385,"t":"2026-09-30T19:15:00Z","v":5347,"vw":10.385485},{"c":10.38,"h":10.39,"l":10.38,"n":53,"o":10.39,"t":"2026-09-30T19:30:00Z","v":17740,"vw":10.386981},{"c":10.37,"h":10.39,"l":10.36,"n":101,"o":10.385,"t":"2026-09-30T19:45:00Z","v":12277,"vw":10.377408},{"c":10.38,"h":10.38,"l":10.38,"n":6,"o":10.38,"t":"2026-09-30T20:00:00Z","v":3097,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-01T11:45:00Z","v":250,"vw":10.38},{"c":10.3801,"h":10.3801,"l":10.3801,"n":1,"o":10.3801,"t":"2026-10-01T12:15:00Z","v":300,"vw":10.3801},{"c":10.3341,"h":10.42,"l":10.3313,"n":116,"o":10.37,"t":"2026-10-01T13:30:00Z","v":46065,"vw":10.360091},{"c":10.32,"h":10.34,"l":10.315,"n":123,"o":10.33,"t":"2026-10-01T13:45:00Z","v":47295,"vw":10.322152},{"c":10.28,"h":10.31,"l":10.28,"n":364,"o":10.31,"t":"2026-10-01T14:00:00Z","v":61979,"vw":10.290733},{"c":10.275,"h":10.29,"l":10.2724,"n":254,"o":10.2801,"t":"2026-10-01T14:15:00Z","v":61053,"vw":10.280441},{"c":10.2824,"h":10.285,"l":10.2701,"n":57,"o":10.275,"t":"2026-10-01T14:30:00Z","v":11110,"vw":10.278455},{"c":10.285,"h":10.29,"l":10.28,"n":75,"o":10.29,"t":"2026-10-01T14:45:00Z","v":14681,"vw":10.280566},{"c":10.26,"h":10.28,"l":10.26,"n":317,"o":10.28,"t":"2026-10-01T15:00:00Z","v":98969,"vw":10.26668},{"c":10.27,"h":10.27,"l":10.25,"n":242,"o":10.26,"t":"2026-10-01T15:15:00Z","v":154200,"vw":10.257226},{"c":10.28,"h":10.285,"l":10.265,"n":68,"o":10.27,"t":"2026-10-01T15:30:00Z","v":15753,"vw":10.276715},{"c":10.28,"h":10.2899,"l":10.2741,"n":46,"o":10.275,"t":"2026-10-01T15:45:00Z","v":11883,"vw":10.280405},{"c":10.295,"h":10.3,"l":10.285,"n":62,"o":10.285,"t":"2026-10-01T16:00:00Z","v":11406,"vw":10.292794},{"c":10.2984,"h":10.3,"l":10.2902,"n":23,"o":10.295,"t":"2026-10-01T16:15:00Z","v":9186,"vw":10.29358},{"c":10.305,"h":10.31,"l":10.295,"n":179,"o":10.295,"t":"2026-10-01T16:30:00Z","v":112107,"vw":10.30045},{"c":10.295,"h":10.31,"l":10.295,"n":41,"o":10.305,"t":"2026-10-01T16:45:00Z","v":5166,"vw":10.303688},{"c":10.295,"h":10.295,"l":10.29,"n":7,"o":10.295,"t":"2026-10-01T17:00:00Z","v":2817,"vw":10.294112},{"c":10.325,"h":10.325,"l":10.295,"n":64,"o":10.295,"t":"2026-10-01T17:15:00Z","v":22424,"vw":10.313281},{"c":10.335,"h":10.3352,"l":10.325,"n":32,"o":10.325,"t":"2026-10-01T17:30:00Z","v":11962,"vw":10.329288},{"c":10.315,"h":10.335,"l":10.31,"n":169,"o":10.332,"t":"2026-10-01T17:45:00Z","v":103482,"vw":10.321387},{"c":10.315,"h":10.32,"l":10.31,"n":36,"o":10.315,"t":"2026-10-01T18:00:00Z","v":12267,"vw":10.313396},{"c":10.325,"h":10.3261,"l":10.315,"n":77,"o":10.315,"t":"2026-10-01T18:15:00Z","v":45896,"vw":10.319944},{"c":10.325,"h":10.33,"l":10.32,"n":53,"o":10.325,"t":"2026-10-01T18:30:00Z","v":12363,"vw":10.327383},{"c":10.33,"h":10.33,"l":10.32,"n":51,"o":10.325,"t":"2026-10-01T18:45:00Z","v":33222,"vw":10.321695},{"c":10.3224,"h":10.33,"l":10.32,"n":39,"o":10.33,"t":"2026-10-01T19:00:00Z","v":7726,"vw":10.325435},{"c":10.335,"h":10.34,"l":10.325,"n":56,"o":10.3251,"t":"2026-10-01T19:15:00Z","v":21920,"vw":10.331998},{"c":10.325,"h":10.335,"l":10.32,"n":56,"o":10.335,"t":"2026-10-01T19:30:00Z","v":199846,"vw":10.320926},{"c":10.33,"h":10.34,"l":10.32,"n":114,"o":10.32,"t":"2026-10-01T19:45:00Z","v":29261,"vw":10.328674},{"c":10.286,"h":10.34,"l":10.286,"n":7,"o":10.34,"t":"2026-10-01T20:00:00Z","v":2389,"vw":10.333205},{"c":10.41,"h":10.42,"l":10.37,"n":112,"o":10.37,"t":"2026-10-02T13:30:00Z","v":66500,"vw":10.375792},{"c":10.405,"h":10.4199,"l":10.405,"n":43,"o":10.41,"t":"2026-10-02T13:45:00Z","v":19266,"vw":10.41623},{"c":10.4,"h":10.415,"l":10.39,"n":78,"o":10.4,"t":"2026-10-02T14:00:00Z","v":13564,"vw":10.402795},{"c":10.42,"h":10.43,"l":10.405,"n":140,"o":10.405,"t":"2026-10-02T14:15:00Z","v":413112,"vw":10.429225},{"c":10.42,"h":10.425,"l":10.4151,"n":51,"o":10.425,"t":"2026-10-02T14:30:00Z","v":7160,"vw":10.419913},{"c":10.405,"h":10.425,"l":10.4,"n":56,"o":10.42,"t":"2026-10-02T14:45:00Z","v":37761,"vw":10.407684},{"c":10.375,"h":10.4,"l":10.37,"n":148,"o":10.4,"t":"2026-10-02T15:00:00Z","v":44135,"vw":10.387474},{"c":10.365,"h":10.3793,"l":10.36,"n":148,"o":10.375,"t":"2026-10-02T15:15:00Z","v":32977,"vw":10.369686},{"c":10.37,"h":10.37,"l":10.36,"n":60,"o":10.365,"t":"2026-10-02T15:30:00Z","v":17002,"vw":10.367855},{"c":10.365,"h":10.3799,"l":10.365,"n":44,"o":10.3776,"t":"2026-10-02T15:45:00Z","v":25595,"vw":10.370225},{"c":10.365,"h":10.37,"l":10.365,"n":28,"o":10.365,"t":"2026-10-02T16:00:00Z","v":3060,"vw":10.365373},{"c":10.365,"h":10.3689,"l":10.36,"n":28,"o":10.365,"t":"2026-10-02T16:15:00Z","v":6190,"vw":10.363257},{"c":10.3699,"h":10.3699,"l":10.36,"n":20,"o":10.36,"t":"2026-10-02T16:30:00Z","v":8105,"vw":10.365725},{"c":10.365,"h":10.3688,"l":10.36,"n":20,"o":10.365,"t":"2026-10-02T16:45:00Z","v":8514,"vw":10.363568},{"c":10.36,"h":10.37,"l":10.36,"n":192,"o":10.365,"t":"2026-10-02T17:00:00Z","v":40741,"vw":10.367113},{"c":10.35,"h":10.3675,"l":10.35,"n":193,"o":10.36,"t":"2026-10-02T17:15:00Z","v":50892,"vw":10.358105},{"c":10.355,"h":10.3553,"l":10.35,"n":15,"o":10.3553,"t":"2026-10-02T17:30:00Z","v":15802,"vw":10.351864},{"c":10.35,"h":10.365,"l":10.35,"n":152,"o":10.355,"t":"2026-10-02T17:45:00Z","v":34862,"vw":10.360008},{"c":10.355,"h":10.36,"l":10.355,"n":8,"o":10.36,"t":"2026-10-02T18:00:00Z","v":3476,"vw":10.357893},{"c":10.35,"h":10.355,"l":10.35,"n":14,"o":10.3525,"t":"2026-10-02T18:15:00Z","v":6064,"vw":10.351714},{"c":10.36,"h":10.36,"l":10.35,"n":36,"o":10.355,"t":"2026-10-02T18:30:00Z","v":7231,"vw":10.356643},{"c":10.36,"h":10.365,"l":10.35,"n":78,"o":10.35,"t":"2026-10-02T18:45:00Z","v":24472,"vw":10.359757},{"c":10.36,"h":10.3675,"l":10.36,"n":172,"o":10.36,"t":"2026-10-02T19:00:00Z","v":24905,"vw":10.361238},{"c":10.36,"h":10.37,"l":10.36,"n":276,"o":10.36,"t":"2026-10-02T19:15:00Z","v":44798,"vw":10.361125},{"c":10.36,"h":10.37,"l":10.36,"n":221,"o":10.36,"t":"2026-10-02T19:30:00Z","v":49281,"vw":10.364329},{"c":10.35,"h":10.3659,"l":10.35,"n":74,"o":10.36,"t":"2026-10-02T19:45:00Z","v":24876,"vw":10.360206},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-10-02T20:00:00Z","v":649,"vw":10.35},{"c":10.3511,"h":10.3511,"l":10.3511,"n":7,"o":10.3511,"t":"2026-10-02T21:00:00Z","v":1450,"vw":10.3511},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-05T11:30:00Z","v":100,"vw":10.33},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-05T12:00:00Z","v":100,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-05T12:30:00Z","v":300,"vw":10.34},{"c":10.32,"h":10.33,"l":10.32,"n":2,"o":10.33,"t":"2026-10-05T13:15:00Z","v":429,"vw":10.32324},{"c":10.295,"h":10.385,"l":10.295,"n":216,"o":10.35,"t":"2026-10-05T13:30:00Z","v":59989,"vw":10.343159},{"c":10.29,"h":10.295,"l":10.27,"n":213,"o":10.295,"t":"2026-10-05T13:45:00Z","v":58235,"vw":10.282055},{"c":10.285,"h":10.29,"l":10.2776,"n":49,"o":10.28,"t":"2026-10-05T14:00:00Z","v":10051,"vw":10.284737},{"c":10.285,"h":10.2961,"l":10.285,"n":54,"o":10.285,"t":"2026-10-05T14:15:00Z","v":12877,"vw":10.289629},{"c":10.275,"h":10.28,"l":10.265,"n":236,"o":10.28,"t":"2026-10-05T14:30:00Z","v":65113,"vw":10.271221},{"c":10.265,"h":10.2875,"l":10.26,"n":127,"o":10.28,"t":"2026-10-05T14:45:00Z","v":48471,"vw":10.274921},{"c":10.255,"h":10.265,"l":10.255,"n":153,"o":10.265,"t":"2026-10-05T15:00:00Z","v":32569,"vw":10.262804},{"c":10.265,"h":10.265,"l":10.25,"n":93,"o":10.255,"t":"2026-10-05T15:15:00Z","v":36524,"vw":10.259985},{"c":10.26,"h":10.27,"l":10.26,"n":44,"o":10.265,"t":"2026-10-05T15:30:00Z","v":18916,"vw":10.264014},{"c":10.26,"h":10.265,"l":10.26,"n":13,"o":10.265,"t":"2026-10-05T15:45:00Z","v":5017,"vw":10.263333},{"c":10.265,"h":10.27,"l":10.26,"n":70,"o":10.265,"t":"2026-10-05T16:00:00Z","v":31946,"vw":10.263314},{"c":10.2702,"h":10.2702,"l":10.26,"n":35,"o":10.26,"t":"2026-10-05T16:15:00Z","v":12976,"vw":10.267994},{"c":10.29,"h":10.29,"l":10.27,"n":39,"o":10.2776,"t":"2026-10-05T16:30:00Z","v":23635,"vw":10.276033},{"c":10.285,"h":10.2857,"l":10.28,"n":40,"o":10.285,"t":"2026-10-05T16:45:00Z","v":17178,"vw":10.282253},{"c":10.2799,"h":10.285,"l":10.27,"n":62,"o":10.28,"t":"2026-10-05T17:00:00Z","v":13059,"vw":10.277785},{"c":10.275,"h":10.275,"l":10.27,"n":23,"o":10.275,"t":"2026-10-05T17:15:00Z","v":42401,"vw":10.270201},{"c":10.275,"h":10.2799,"l":10.2701,"n":37,"o":10.275,"t":"2026-10-05T17:30:00Z","v":10600,"vw":10.274667},{"c":10.2797,"h":10.2799,"l":10.27,"n":51,"o":10.275,"t":"2026-10-05T17:45:00Z","v":18960,"vw":10.272953},{"c":10.28,"h":10.28,"l":10.27,"n":14,"o":10.275,"t":"2026-10-05T18:00:00Z","v":22526,"vw":10.275362},{"c":10.2747,"h":10.28,"l":10.27,"n":20,"o":10.2799,"t":"2026-10-05T18:15:00Z","v":33184,"vw":10.275842},{"c":10.275,"h":10.275,"l":10.27,"n":15,"o":10.27,"t":"2026-10-05T18:30:00Z","v":3379,"vw":10.272543},{"c":10.27,"h":10.275,"l":10.26,"n":80,"o":10.275,"t":"2026-10-05T18:45:00Z","v":23700,"vw":10.268982},{"c":10.285,"h":10.285,"l":10.27,"n":150,"o":10.275,"t":"2026-10-05T19:00:00Z","v":40583,"vw":10.278662},{"c":10.28,"h":10.285,"l":10.275,"n":30,"o":10.285,"t":"2026-10-05T19:15:00Z","v":11155,"vw":10.279376},{"c":10.275,"h":10.2788,"l":10.27,"n":62,"o":10.275,"t":"2026-10-05T19:30:00Z","v":14700,"vw":10.274825},{"c":10.26,"h":10.275,"l":10.26,"n":166,"o":10.275,"t":"2026-10-05T19:45:00Z","v":42395,"vw":10.265625},{"c":10.27,"h":10.27,"l":10.27,"n":7,"o":10.27,"t":"2026-10-05T20:00:00Z","v":1671,"vw":10.27},{"c":10.285,"h":10.31,"l":10.27,"n":77,"o":10.27,"t":"2026-10-06T13:30:00Z","v":58038,"vw":10.271983},{"c":10.285,"h":10.29,"l":10.28,"n":40,"o":10.285,"t":"2026-10-06T13:45:00Z","v":5407,"vw":10.285657},{"c":10.295,"h":10.3051,"l":10.2824,"n":128,"o":10.2824,"t":"2026-10-06T14:00:00Z","v":30745,"vw":10.295845},{"c":10.3,"h":10.3,"l":10.285,"n":72,"o":10.295,"t":"2026-10-06T14:15:00Z","v":17445,"vw":10.290704},{"c":10.2959,"h":10.305,"l":10.29,"n":144,"o":10.2905,"t":"2026-10-06T14:30:00Z","v":30250,"vw":10.296783},{"c":10.32,"h":10.32,"l":10.2925,"n":110,"o":10.295,"t":"2026-10-06T14:45:00Z","v":29406,"vw":10.304761},{"c":10.335,"h":10.335,"l":10.32,"n":74,"o":10.32,"t":"2026-10-06T15:00:00Z","v":11980,"vw":10.327483},{"c":10.355,"h":10.36,"l":10.3376,"n":149,"o":10.3399,"t":"2026-10-06T15:15:00Z","v":28532,"vw":10.3538},{"c":10.365,"h":10.365,"l":10.355,"n":29,"o":10.355,"t":"2026-10-06T15:30:00Z","v":11962,"vw":10.35798},{"c":10.365,"h":10.3698,"l":10.36,"n":38,"o":10.365,"t":"2026-10-06T15:45:00Z","v":5701,"vw":10.364528},{"c":10.36,"h":10.3675,"l":10.36,"n":17,"o":10.3675,"t":"2026-10-06T16:00:00Z","v":5211,"vw":10.360743},{"c":10.3599,"h":10.36,"l":10.3501,"n":20,"o":10.3501,"t":"2026-10-06T16:15:00Z","v":2639,"vw":10.354719},{"c":10.355,"h":10.36,"l":10.35,"n":23,"o":10.36,"t":"2026-10-06T16:30:00Z","v":5144,"vw":10.354485},{"c":10.345,"h":10.355,"l":10.345,"n":73,"o":10.355,"t":"2026-10-06T16:45:00Z","v":25343,"vw":10.349776},{"c":10.345,"h":10.35,"l":10.3401,"n":11,"o":10.35,"t":"2026-10-06T17:00:00Z","v":3771,"vw":10.345621},{"c":10.34,"h":10.3499,"l":10.335,"n":35,"o":10.3499,"t":"2026-10-06T17:15:00Z","v":16226,"vw":10.340104},{"c":10.35,"h":10.3539,"l":10.34,"n":44,"o":10.345,"t":"2026-10-06T17:30:00Z","v":12117,"vw":10.348035},{"c":10.355,"h":10.355,"l":10.35,"n":32,"o":10.35,"t":"2026-10-06T17:45:00Z","v":8449,"vw":10.354504},{"c":10.355,"h":10.36,"l":10.35,"n":19,"o":10.355,"t":"2026-10-06T18:00:00Z","v":17925,"vw":10.354414},{"c":10.35,"h":10.365,"l":10.35,"n":70,"o":10.35,"t":"2026-10-06T18:15:00Z","v":20939,"vw":10.356717},{"c":10.355,"h":10.36,"l":10.35,"n":6,"o":10.36,"t":"2026-10-06T18:30:00Z","v":1080,"vw":10.353095},{"c":10.365,"h":10.37,"l":10.355,"n":29,"o":10.3599,"t":"2026-10-06T18:45:00Z","v":8534,"vw":10.36269},{"c":10.37,"h":10.37,"l":10.365,"n":41,"o":10.37,"t":"2026-10-06T19:00:00Z","v":14376,"vw":10.369446},{"c":10.375,"h":10.38,"l":10.3688,"n":107,"o":10.3688,"t":"2026-10-06T19:15:00Z","v":20838,"vw":10.378841},{"c":10.3799,"h":10.39,"l":10.37,"n":232,"o":10.3799,"t":"2026-10-06T19:30:00Z","v":58412,"vw":10.380326},{"c":10.37,"h":10.389,"l":10.37,"n":229,"o":10.375,"t":"2026-10-06T19:45:00Z","v":43793,"vw":10.376083},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-06T20:00:00Z","v":4000,"vw":10.37},{"c":10.3701,"h":10.3701,"l":10.37,"n":2,"o":10.37,"t":"2026-10-06T22:15:00Z","v":396,"vw":10.37005},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-06T23:30:00Z","v":100,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-07T12:30:00Z","v":100,"vw":10.37},{"c":10.295,"h":10.4,"l":10.29,"n":202,"o":10.35,"t":"2026-10-07T13:30:00Z","v":53337,"vw":10.317821},{"c":10.3,"h":10.305,"l":10.29,"n":54,"o":10.2954,"t":"2026-10-07T13:45:00Z","v":13012,"vw":10.29729},{"c":10.305,"h":10.315,"l":10.305,"n":33,"o":10.305,"t":"2026-10-07T14:00:00Z","v":8516,"vw":10.307399},{"c":10.31,"h":10.3151,"l":10.305,"n":43,"o":10.315,"t":"2026-10-07T14:15:00Z","v":12816,"vw":10.31},{"c":10.3,"h":10.32,"l":10.3,"n":48,"o":10.31,"t":"2026-10-07T14:30:00Z","v":20764,"vw":10.311936},{"c":10.305,"h":10.3061,"l":10.295,"n":53,"o":10.3001,"t":"2026-10-07T14:45:00Z","v":31563,"vw":10.298317},{"c":10.31,"h":10.31,"l":10.3,"n":11,"o":10.305,"t":"2026-10-07T15:00:00Z","v":2842,"vw":10.304132},{"c":10.3,"h":10.3092,"l":10.3,"n":19,"o":10.3092,"t":"2026-10-07T15:15:00Z","v":3774,"vw":10.302426},{"c":10.3051,"h":10.31,"l":10.29,"n":30,"o":10.295,"t":"2026-10-07T15:30:00Z","v":12035,"vw":10.304786},{"c":10.295,"h":10.305,"l":10.29,"n":20,"o":10.3,"t":"2026-10-07T15:45:00Z","v":3406,"vw":10.300199},{"c":10.29,"h":10.3,"l":10.29,"n":9,"o":10.3,"t":"2026-10-07T16:00:00Z","v":5563,"vw":10.295825},{"c":10.295,"h":10.295,"l":10.29,"n":30,"o":10.29,"t":"2026-10-07T16:15:00Z","v":4523,"vw":10.290316},{"c":10.285,"h":10.295,"l":10.285,"n":27,"o":10.295,"t":"2026-10-07T16:30:00Z","v":4792,"vw":10.28816},{"c":10.28,"h":10.2897,"l":10.28,"n":69,"o":10.285,"t":"2026-10-07T16:45:00Z","v":21951,"vw":10.281655},{"c":10.295,"h":10.295,"l":10.275,"n":41,"o":10.28,"t":"2026-10-07T17:00:00Z","v":11464,"vw":10.285339},{"c":10.29,"h":10.305,"l":10.29,"n":78,"o":10.295,"t":"2026-10-07T17:15:00Z","v":20418,"vw":10.300733},{"c":10.295,"h":10.3,"l":10.2921,"n":7,"o":10.295,"t":"2026-10-07T17:30:00Z","v":2113,"vw":10.294841},{"c":10.295,"h":10.305,"l":10.295,"n":81,"o":10.295,"t":"2026-10-07T17:45:00Z","v":18964,"vw":10.298856},{"c":10.29,"h":10.305,"l":10.29,"n":157,"o":10.3,"t":"2026-10-07T18:00:00Z","v":43082,"vw":10.295944},{"c":10.29,"h":10.295,"l":10.29,"n":3,"o":10.295,"t":"2026-10-07T18:15:00Z","v":1174,"vw":10.2905},{"c":10.29,"h":10.3,"l":10.29,"n":15,"o":10.3,"t":"2026-10-07T18:30:00Z","v":2026,"vw":10.294526},{"c":10.295,"h":10.295,"l":10.29,"n":12,"o":10.29,"t":"2026-10-07T18:45:00Z","v":4234,"vw":10.290193},{"c":10.2901,"h":10.295,"l":10.29,"n":35,"o":10.29,"t":"2026-10-07T19:00:00Z","v":16938,"vw":10.290949},{"c":10.29,"h":10.3,"l":10.29,"n":23,"o":10.29,"t":"2026-10-07T19:15:00Z","v":4744,"vw":10.294082},{"c":10.29,"h":10.298,"l":10.28,"n":197,"o":10.295,"t":"2026-10-07T19:30:00Z","v":64056,"vw":10.289304},{"c":10.28,"h":10.295,"l":10.28,"n":66,"o":10.2898,"t":"2026-10-07T19:45:00Z","v":17987,"vw":10.286492},{"c":10.28,"h":10.28,"l":10.28,"n":6,"o":10.28,"t":"2026-10-07T20:00:00Z","v":3815,"vw":10.28},{"c":10.26,"h":10.26,"l":10.26,"n":7,"o":10.26,"t":"2026-10-08T12:30:00Z","v":137,"vw":10.26},{"c":10.27,"h":10.28,"l":10.26,"n":132,"o":10.28,"t":"2026-10-08T13:30:00Z","v":15785,"vw":10.272435},{"c":10.28,"h":10.29,"l":10.272,"n":31,"o":10.272,"t":"2026-10-08T13:45:00Z","v":3826,"vw":10.280097},{"c":10.275,"h":10.285,"l":10.275,"n":21,"o":10.28,"t":"2026-10-08T14:00:00Z","v":3908,"vw":10.279025},{"c":10.265,"h":10.28,"l":10.265,"n":70,"o":10.28,"t":"2026-10-08T14:15:00Z","v":11903,"vw":10.271516},{"c":10.265,"h":10.275,"l":10.26,"n":75,"o":10.2699,"t":"2026-10-08T14:30:00Z","v":15792,"vw":10.266979},{"c":10.25,"h":10.266,"l":10.25,"n":53,"o":10.265,"t":"2026-10-08T14:45:00Z","v":12421,"vw":10.259923},{"c":10.235,"h":10.26,"l":10.235,"n":203,"o":10.25,"t":"2026-10-08T15:00:00Z","v":49849,"vw":10.246766},{"c":10.225,"h":10.2399,"l":10.225,"n":94,"o":10.23,"t":"2026-10-08T15:15:00Z","v":26070,"vw":10.231587},{"c":10.225,"h":10.225,"l":10.222,"n":19,"o":10.225,"t":"2026-10-08T15:30:00Z","v":2715,"vw":10.22488},{"c":10.23,"h":10.235,"l":10.22,"n":91,"o":10.23,"t":"2026-10-08T15:45:00Z","v":17678,"vw":10.230341},{"c":10.235,"h":10.235,"l":10.2225,"n":27,"o":10.2306,"t":"2026-10-08T16:00:00Z","v":14173,"vw":10.232495},{"c":10.24,"h":10.265,"l":10.24,"n":158,"o":10.245,"t":"2026-10-08T16:15:00Z","v":53871,"vw":10.244176},{"c":10.235,"h":10.235,"l":10.23,"n":58,"o":10.235,"t":"2026-10-08T16:30:00Z","v":20434,"vw":10.230656},{"c":10.23,"h":10.24,"l":10.22,"n":45,"o":10.24,"t":"2026-10-08T16:45:00Z","v":21038,"vw":10.229402},{"c":10.24,"h":10.24,"l":10.23,"n":64,"o":10.231,"t":"2026-10-08T17:00:00Z","v":21668,"vw":10.233623},{"c":10.245,"h":10.25,"l":10.23,"n":178,"o":10.245,"t":"2026-10-08T17:15:00Z","v":58325,"vw":10.24025},{"c":10.25,"h":10.25,"l":10.24,"n":111,"o":10.24,"t":"2026-10-08T17:30:00Z","v":11952,"vw":10.244344},{"c":10.255,"h":10.2599,"l":10.25,"n":59,"o":10.25,"t":"2026-10-08T17:45:00Z","v":17393,"vw":10.25067},{"c":10.2599,"h":10.26,"l":10.25,"n":13,"o":10.25,"t":"2026-10-08T18:00:00Z","v":2106,"vw":10.257633},{"c":10.265,"h":10.2698,"l":10.26,"n":22,"o":10.26,"t":"2026-10-08T18:15:00Z","v":11766,"vw":10.262006},{"c":10.27,"h":10.275,"l":10.26,"n":65,"o":10.265,"t":"2026-10-08T18:30:00Z","v":19125,"vw":10.2668},{"c":10.27,"h":10.2759,"l":10.27,"n":19,"o":10.27,"t":"2026-10-08T18:45:00Z","v":3335,"vw":10.272211},{"c":10.275,"h":10.275,"l":10.27,"n":9,"o":10.27,"t":"2026-10-08T19:00:00Z","v":829,"vw":10.27351},{"c":10.285,"h":10.29,"l":10.28,"n":17,"o":10.28,"t":"2026-10-08T19:15:00Z","v":2597,"vw":10.28299},{"c":10.285,"h":10.2859,"l":10.28,"n":14,"o":10.2859,"t":"2026-10-08T19:30:00Z","v":4183,"vw":10.284386},{"c":10.295,"h":10.305,"l":10.28,"n":74,"o":10.285,"t":"2026-10-08T19:45:00Z","v":16736,"vw":10.298421},{"c":10.31,"h":10.31,"l":10.31,"n":7,"o":10.31,"t":"2026-10-08T20:00:00Z","v":1262,"vw":10.31},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-08T21:15:00Z","v":280,"vw":10.38},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-08T21:45:00Z","v":200,"vw":10.5},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-08T22:45:00Z","v":1000,"vw":10.38},{"c":10.355,"h":10.36,"l":10.345,"n":36,"o":10.36,"t":"2026-10-09T13:30:00Z","v":15899,"vw":10.3571},{"c":10.36,"h":10.365,"l":10.3401,"n":40,"o":10.351,"t":"2026-10-09T13:45:00Z","v":13083,"vw":10.351714},{"c":10.375,"h":10.38,"l":10.36,"n":24,"o":10.37,"t":"2026-10-09T14:00:00Z","v":18078,"vw":10.376719},{"c":10.36,"h":10.375,"l":10.36,"n":32,"o":10.375,"t":"2026-10-09T14:15:00Z","v":7730,"vw":10.370599},{"c":10.365,"h":10.37,"l":10.365,"n":34,"o":10.365,"t":"2026-10-09T14:30:00Z","v":23776,"vw":10.366252},{"c":10.3739,"h":10.375,"l":10.36,"n":31,"o":10.365,"t":"2026-10-09T14:45:00Z","v":5836,"vw":10.368175},{"c":10.375,"h":10.375,"l":10.365,"n":29,"o":10.375,"t":"2026-10-09T15:00:00Z","v":21398,"vw":10.37039},{"c":10.3704,"h":10.38,"l":10.37,"n":23,"o":10.375,"t":"2026-10-09T15:15:00Z","v":18291,"vw":10.37181},{"c":10.38,"h":10.38,"l":10.375,"n":52,"o":10.38,"t":"2026-10-09T15:30:00Z","v":7901,"vw":10.378105},{"c":10.375,"h":10.38,"l":10.375,"n":17,"o":10.38,"t":"2026-10-09T15:45:00Z","v":3964,"vw":10.375382},{"c":10.38,"h":10.38,"l":10.37,"n":32,"o":10.375,"t":"2026-10-09T16:00:00Z","v":27559,"vw":10.378731},{"c":10.39,"h":10.39,"l":10.375,"n":48,"o":10.38,"t":"2026-10-09T16:15:00Z","v":9877,"vw":10.380337},{"c":10.39,"h":10.4,"l":10.385,"n":64,"o":10.39,"t":"2026-10-09T16:30:00Z","v":19963,"vw":10.388802},{"c":10.385,"h":10.39,"l":10.385,"n":10,"o":10.39,"t":"2026-10-09T16:45:00Z","v":6747,"vw":10.386077},{"c":10.395,"h":10.395,"l":10.39,"n":7,"o":10.39,"t":"2026-10-09T17:00:00Z","v":2310,"vw":10.394419},{"c":10.405,"h":10.405,"l":10.4,"n":27,"o":10.4,"t":"2026-10-09T17:15:00Z","v":8160,"vw":10.401754},{"c":10.415,"h":10.415,"l":10.4041,"n":87,"o":10.405,"t":"2026-10-09T17:30:00Z","v":26830,"vw":10.410836},{"c":10.415,"h":10.42,"l":10.41,"n":64,"o":10.42,"t":"2026-10-09T17:45:00Z","v":16136,"vw":10.410909},{"c":10.42,"h":10.42,"l":10.41,"n":16,"o":10.415,"t":"2026-10-09T18:00:00Z","v":4713,"vw":10.414575},{"c":10.405,"h":10.41,"l":10.404,"n":20,"o":10.41,"t":"2026-10-09T18:15:00Z","v":5443,"vw":10.408327},{"c":10.405,"h":10.41,"l":10.4046,"n":23,"o":10.405,"t":"2026-10-09T18:30:00Z","v":4043,"vw":10.408851},{"c":10.4059,"h":10.41,"l":10.405,"n":49,"o":10.41,"t":"2026-10-09T18:45:00Z","v":8754,"vw":10.40773},{"c":10.415,"h":10.415,"l":10.41,"n":8,"o":10.41,"t":"2026-10-09T19:00:00Z","v":4748,"vw":10.412358},{"c":10.415,"h":10.4189,"l":10.415,"n":22,"o":10.415,"t":"2026-10-09T19:15:00Z","v":28643,"vw":10.415068},{"c":10.42,"h":10.42,"l":10.4118,"n":38,"o":10.415,"t":"2026-10-09T19:30:00Z","v":204538,"vw":10.419885},{"c":10.41,"h":10.425,"l":10.41,"n":74,"o":10.42,"t":"2026-10-09T19:45:00Z","v":27538,"vw":10.41707},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-09T20:00:00Z","v":3456,"vw":10.4},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-12T12:15:00Z","v":300,"vw":10.45},{"c":10.4,"h":10.4,"l":10.4,"n":7,"o":10.4,"t":"2026-10-12T13:15:00Z","v":215,"vw":10.4},{"c":10.4,"h":10.4,"l":10.37,"n":49,"o":10.37,"t":"2026-10-12T13:30:00Z","v":31134,"vw":10.384143},{"c":10.3943,"h":10.4,"l":10.39,"n":25,"o":10.3951,"t":"2026-10-12T13:45:00Z","v":4763,"vw":10.392643},{"c":10.395,"h":10.4,"l":10.38,"n":22,"o":10.4,"t":"2026-10-12T14:00:00Z","v":8499,"vw":10.387183},{"c":10.395,"h":10.4,"l":10.3901,"n":17,"o":10.395,"t":"2026-10-12T14:15:00Z","v":5047,"vw":10.394866},{"c":10.4,"h":10.4,"l":10.39,"n":24,"o":10.395,"t":"2026-10-12T14:30:00Z","v":17205,"vw":10.39815},{"c":10.4,"h":10.4,"l":10.395,"n":8,"o":10.4,"t":"2026-10-12T14:45:00Z","v":1926,"vw":10.399508},{"c":10.395,"h":10.395,"l":10.395,"n":4,"o":10.395,"t":"2026-10-12T15:00:00Z","v":1105,"vw":10.395},{"c":10.39,"h":10.4,"l":10.39,"n":16,"o":10.395,"t":"2026-10-12T15:15:00Z","v":16226,"vw":10.397146},{"c":10.395,"h":10.4,"l":10.3889,"n":51,"o":10.3889,"t":"2026-10-12T15:30:00Z","v":21563,"vw":10.397616},{"c":10.3936,"h":10.3936,"l":10.3936,"n":1,"o":10.3936,"t":"2026-10-12T15:45:00Z","v":442,"vw":10.3936},{"c":10.3924,"h":10.4,"l":10.3924,"n":8,"o":10.4,"t":"2026-10-12T16:00:00Z","v":4584,"vw":10.395607},{"c":10.4,"h":10.41,"l":10.39,"n":51,"o":10.39,"t":"2026-10-12T16:15:00Z","v":25608,"vw":10.399},{"c":10.3939,"h":10.4,"l":10.3939,"n":6,"o":10.395,"t":"2026-10-12T16:30:00Z","v":1965,"vw":10.395189},{"c":10.395,"h":10.4,"l":10.395,"n":18,"o":10.4,"t":"2026-10-12T16:45:00Z","v":6216,"vw":10.397312},{"c":10.4,"h":10.4,"l":10.395,"n":9,"o":10.4,"t":"2026-10-12T17:00:00Z","v":3608,"vw":10.399497},{"c":10.4,"h":10.4,"l":10.395,"n":13,"o":10.395,"t":"2026-10-12T17:15:00Z","v":4742,"vw":10.395528},{"c":10.3952,"h":10.4,"l":10.395,"n":10,"o":10.395,"t":"2026-10-12T17:30:00Z","v":3294,"vw":10.398773},{"c":10.395,"h":10.395,"l":10.395,"n":23,"o":10.395,"t":"2026-10-12T17:45:00Z","v":2680,"vw":10.395},{"c":10.39,"h":10.395,"l":10.39,"n":58,"o":10.395,"t":"2026-10-12T18:00:00Z","v":16435,"vw":10.39081},{"c":10.385,"h":10.395,"l":10.38,"n":40,"o":10.395,"t":"2026-10-12T18:15:00Z","v":12323,"vw":10.383881},{"c":10.381,"h":10.381,"l":10.381,"n":1,"o":10.381,"t":"2026-10-12T18:30:00Z","v":200,"vw":10.381},{"c":10.38,"h":10.39,"l":10.38,"n":6,"o":10.385,"t":"2026-10-12T18:45:00Z","v":844,"vw":10.386105},{"c":10.385,"h":10.385,"l":10.385,"n":9,"o":10.385,"t":"2026-10-12T19:00:00Z","v":686,"vw":10.385},{"c":10.3801,"h":10.3875,"l":10.38,"n":41,"o":10.385,"t":"2026-10-12T19:15:00Z","v":8307,"vw":10.380898},{"c":10.3875,"h":10.39,"l":10.37,"n":66,"o":10.3801,"t":"2026-10-12T19:30:00Z","v":12785,"vw":10.380924},{"c":10.38,"h":10.385,"l":10.38,"n":56,"o":10.38,"t":"2026-10-12T19:45:00Z","v":6583,"vw":10.382465},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-12T20:00:00Z","v":806,"vw":10.38},{"c":10.3723,"h":10.3723,"l":10.3723,"n":1,"o":10.3723,"t":"2026-10-12T23:15:00Z","v":616,"vw":10.3723},{"c":10.3901,"h":10.405,"l":10.38,"n":55,"o":10.38,"t":"2026-10-13T13:30:00Z","v":16621,"vw":10.394196},{"c":10.35,"h":10.39,"l":10.35,"n":87,"o":10.39,"t":"2026-10-13T13:45:00Z","v":27896,"vw":10.369324},{"c":10.3511,"h":10.358,"l":10.3401,"n":31,"o":10.358,"t":"2026-10-13T14:00:00Z","v":8163,"vw":10.348426},{"c":10.34,"h":10.35,"l":10.34,"n":18,"o":10.35,"t":"2026-10-13T14:15:00Z","v":13612,"vw":10.341271},{"c":10.335,"h":10.345,"l":10.335,"n":41,"o":10.345,"t":"2026-10-13T14:30:00Z","v":15154,"vw":10.340038},{"c":10.335,"h":10.345,"l":10.335,"n":46,"o":10.335,"t":"2026-10-13T14:45:00Z","v":10845,"vw":10.339205},{"c":10.33,"h":10.3351,"l":10.32,"n":78,"o":10.3351,"t":"2026-10-13T15:00:00Z","v":20577,"vw":10.323953},{"c":10.325,"h":10.3351,"l":10.325,"n":59,"o":10.33,"t":"2026-10-13T15:15:00Z","v":22086,"vw":10.333019},{"c":10.325,"h":10.3394,"l":10.3247,"n":66,"o":10.325,"t":"2026-10-13T15:30:00Z","v":25671,"vw":10.329383},{"c":10.335,"h":10.3351,"l":10.325,"n":8,"o":10.325,"t":"2026-10-13T15:45:00Z","v":4714,"vw":10.327406},{"c":10.335,"h":10.335,"l":10.33,"n":11,"o":10.335,"t":"2026-10-13T16:00:00Z","v":1826,"vw":10.333379},{"c":10.33,"h":10.3351,"l":10.33,"n":72,"o":10.335,"t":"2026-10-13T16:15:00Z","v":27592,"vw":10.332268},{"c":10.34,"h":10.34,"l":10.335,"n":24,"o":10.335,"t":"2026-10-13T16:30:00Z","v":3740,"vw":10.336882},{"c":10.34,"h":10.345,"l":10.34,"n":35,"o":10.345,"t":"2026-10-13T16:45:00Z","v":6819,"vw":10.340783},{"c":10.335,"h":10.34,"l":10.335,"n":7,"o":10.34,"t":"2026-10-13T17:00:00Z","v":1207,"vw":10.336692},{"c":10.335,"h":10.3361,"l":10.33,"n":21,"o":10.3308,"t":"2026-10-13T17:15:00Z","v":4307,"vw":10.333388},{"c":10.33,"h":10.34,"l":10.33,"n":44,"o":10.335,"t":"2026-10-13T17:30:00Z","v":24715,"vw":10.336396},{"c":10.335,"h":10.34,"l":10.33,"n":22,"o":10.335,"t":"2026-10-13T17:45:00Z","v":3853,"vw":10.335133},{"c":10.34,"h":10.345,"l":10.33,"n":16,"o":10.33,"t":"2026-10-13T18:00:00Z","v":4400,"vw":10.343734},{"c":10.35,"h":10.35,"l":10.335,"n":35,"o":10.3401,"t":"2026-10-13T18:15:00Z","v":7827,"vw":10.344806},{"c":10.3503,"h":10.3553,"l":10.35,"n":34,"o":10.35,"t":"2026-10-13T18:30:00Z","v":12235,"vw":10.351287},{"c":10.3551,"h":10.3551,"l":10.3542,"n":2,"o":10.3542,"t":"2026-10-13T18:45:00Z","v":2810,"vw":10.35452},{"c":10.36,"h":10.365,"l":10.35,"n":35,"o":10.355,"t":"2026-10-13T19:00:00Z","v":8927,"vw":10.355857},{"c":10.365,"h":10.365,"l":10.355,"n":37,"o":10.36,"t":"2026-10-13T19:15:00Z","v":8622,"vw":10.360119},{"c":10.365,"h":10.365,"l":10.36,"n":22,"o":10.3641,"t":"2026-10-13T19:30:00Z","v":8668,"vw":10.360505},{"c":10.345,"h":10.365,"l":10.34,"n":51,"o":10.365,"t":"2026-10-13T19:45:00Z","v":17082,"vw":10.348634},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2026-10-13T20:00:00Z","v":1032,"vw":10.35},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-13T20:15:00Z","v":500,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-14T12:30:00Z","v":387,"vw":10.38},{"c":10.34,"h":10.35,"l":10.34,"n":3,"o":10.35,"t":"2026-10-14T12:45:00Z","v":600,"vw":10.341667},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-14T13:00:00Z","v":100,"vw":10.34},{"c":10.33,"h":10.34,"l":10.33,"n":6,"o":10.34,"t":"2026-10-14T13:15:00Z","v":1424,"vw":10.330705},{"c":10.27,"h":10.35,"l":10.26,"n":456,"o":10.33,"t":"2026-10-14T13:30:00Z","v":157358,"vw":10.287262},{"c":10.2499,"h":10.2798,"l":10.245,"n":254,"o":10.27,"t":"2026-10-14T13:45:00Z","v":43465,"vw":10.262608},{"c":10.244,"h":10.25,"l":10.24,"n":62,"o":10.25,"t":"2026-10-14T14:00:00Z","v":7897,"vw":10.242076},{"c":10.23,"h":10.245,"l":10.23,"n":85,"o":10.245,"t":"2026-10-14T14:15:00Z","v":28117,"vw":10.238199},{"c":10.2499,"h":10.2499,"l":10.24,"n":58,"o":10.24,"t":"2026-10-14T14:30:00Z","v":15334,"vw":10.240398},{"c":10.23,"h":10.245,"l":10.23,"n":125,"o":10.245,"t":"2026-10-14T14:45:00Z","v":37189,"vw":10.233662},{"c":10.225,"h":10.23,"l":10.21,"n":188,"o":10.23,"t":"2026-10-14T15:00:00Z","v":73496,"vw":10.21874},{"c":10.225,"h":10.2312,"l":10.22,"n":22,"o":10.22,"t":"2026-10-14T15:15:00Z","v":7581,"vw":10.228074},{"c":10.225,"h":10.235,"l":10.22,"n":49,"o":10.2284,"t":"2026-10-14T15:30:00Z","v":13446,"vw":10.228724},{"c":10.215,"h":10.23,"l":10.215,"n":72,"o":10.225,"t":"2026-10-14T15:45:00Z","v":13779,"vw":10.221095},{"c":10.22,"h":10.22,"l":10.21,"n":34,"o":10.2198,"t":"2026-10-14T16:00:00Z","v":9300,"vw":10.217006},{"c":10.21,"h":10.22,"l":10.21,"n":45,"o":10.215,"t":"2026-10-14T16:15:00Z","v":27335,"vw":10.212368},{"c":10.2213,"h":10.225,"l":10.2126,"n":31,"o":10.215,"t":"2026-10-14T16:30:00Z","v":10356,"vw":10.220331},{"c":10.225,"h":10.225,"l":10.22,"n":34,"o":10.225,"t":"2026-10-14T16:45:00Z","v":6767,"vw":10.221604},{"c":10.2247,"h":10.225,"l":10.22,"n":23,"o":10.225,"t":"2026-10-14T17:00:00Z","v":4309,"vw":10.224365},{"c":10.215,"h":10.225,"l":10.215,"n":44,"o":10.22,"t":"2026-10-14T17:15:00Z","v":6728,"vw":10.219947},{"c":10.215,"h":10.2188,"l":10.21,"n":37,"o":10.2188,"t":"2026-10-14T17:30:00Z","v":3221,"vw":10.214597},{"c":10.215,"h":10.2174,"l":10.205,"n":136,"o":10.215,"t":"2026-10-14T17:45:00Z","v":37898,"vw":10.211112},{"c":10.215,"h":10.2175,"l":10.205,"n":60,"o":10.21,"t":"2026-10-14T18:00:00Z","v":20261,"vw":10.210584},{"c":10.215,"h":10.225,"l":10.21,"n":17,"o":10.215,"t":"2026-10-14T18:15:00Z","v":12373,"vw":10.215405},{"c":10.2174,"h":10.2174,"l":10.21,"n":64,"o":10.215,"t":"2026-10-14T18:30:00Z","v":14647,"vw":10.21117},{"c":10.2,"h":10.215,"l":10.2,"n":20,"o":10.21,"t":"2026-10-14T18:45:00Z","v":3365,"vw":10.211318},{"c":10.205,"h":10.2055,"l":10.2,"n":39,"o":10.2,"t":"2026-10-14T19:00:00Z","v":15911,"vw":10.203735},{"c":10.206,"h":10.22,"l":10.2049,"n":53,"o":10.205,"t":"2026-10-14T19:15:00Z","v":22975,"vw":10.212055},{"c":10.215,"h":10.215,"l":10.205,"n":49,"o":10.2059,"t":"2026-10-14T19:30:00Z","v":14426,"vw":10.210035},{"c":10.21,"h":10.2103,"l":10.2,"n":157,"o":10.2103,"t":"2026-10-14T19:45:00Z","v":58463,"vw":10.203448},{"c":10.24,"h":10.24,"l":10.2,"n":7,"o":10.2,"t":"2026-10-14T20:00:00Z","v":2405,"vw":10.203333},{"c":10.2201,"h":10.2201,"l":10.22,"n":4,"o":10.22,"t":"2026-10-14T22:15:00Z","v":312,"vw":10.220067},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-14T22:45:00Z","v":100,"vw":10.22},{"c":10.2001,"h":10.2001,"l":10.2,"n":5,"o":10.2,"t":"2026-10-14T23:30:00Z","v":1016,"vw":10.20005},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-14T23:45:00Z","v":1483,"vw":10.19},{"c":10.2388,"h":10.25,"l":10.22,"n":56,"o":10.22,"t":"2026-10-15T13:30:00Z","v":51840,"vw":10.237159},{"c":10.235,"h":10.2401,"l":10.2343,"n":38,"o":10.235,"t":"2026-10-15T13:45:00Z","v":3318,"vw":10.235786},{"c":10.235,"h":10.245,"l":10.23,"n":6,"o":10.245,"t":"2026-10-15T14:00:00Z","v":1082,"vw":10.236417},{"c":10.2351,"h":10.24,"l":10.2323,"n":88,"o":10.2323,"t":"2026-10-15T14:15:00Z","v":22581,"vw":10.234995},{"c":10.26,"h":10.265,"l":10.245,"n":56,"o":10.25,"t":"2026-10-15T14:30:00Z","v":8540,"vw":10.255867},{"c":10.28,"h":10.28,"l":10.265,"n":185,"o":10.265,"t":"2026-10-15T14:45:00Z","v":133642,"vw":10.273557},{"c":10.31,"h":10.41,"l":10.28,"n":4883,"o":10.28,"t":"2026-10-15T15:00:00Z","v":2663339,"vw":10.327085},{"c":10.295,"h":10.315,"l":10.29,"n":169,"o":10.315,"t":"2026-10-15T15:15:00Z","v":30149,"vw":10.30385},{"c":10.295,"h":10.295,"l":10.285,"n":151,"o":10.295,"t":"2026-10-15T15:30:00Z","v":27585,"vw":10.293115},{"c":10.3,"h":10.305,"l":10.28,"n":320,"o":10.295,"t":"2026-10-15T15:45:00Z","v":65935,"vw":10.298582},{"c":10.285,"h":10.3,"l":10.285,"n":33,"o":10.3,"t":"2026-10-15T16:00:00Z","v":6992,"vw":10.293096},{"c":10.285,"h":10.2899,"l":10.28,"n":67,"o":10.28,"t":"2026-10-15T16:15:00Z","v":29117,"vw":10.280848},{"c":10.285,"h":10.29,"l":10.275,"n":74,"o":10.285,"t":"2026-10-15T16:30:00Z","v":12127,"vw":10.281117},{"c":10.29,"h":10.3,"l":10.29,"n":32,"o":10.29,"t":"2026-10-15T16:45:00Z","v":2979,"vw":10.293394},{"c":10.3,"h":10.3,"l":10.29,"n":14,"o":10.29,"t":"2026-10-15T17:00:00Z","v":2593,"vw":10.293791},{"c":10.305,"h":10.305,"l":10.29,"n":92,"o":10.295,"t":"2026-10-15T17:15:00Z","v":28876,"vw":10.300116},{"c":10.325,"h":10.325,"l":10.3,"n":333,"o":10.305,"t":"2026-10-15T17:30:00Z","v":85850,"vw":10.313872},{"c":10.325,"h":10.33,"l":10.32,"n":214,"o":10.325,"t":"2026-10-15T17:45:00Z","v":42227,"vw":10.325538},{"c":10.305,"h":10.325,"l":10.305,"n":106,"o":10.32,"t":"2026-10-15T18:00:00Z","v":19570,"vw":10.315317},{"c":10.3012,"h":10.315,"l":10.3012,"n":91,"o":10.31,"t":"2026-10-15T18:15:00Z","v":13833,"vw":10.309947},{"c":10.315,"h":10.3151,"l":10.305,"n":79,"o":10.305,"t":"2026-10-15T18:30:00Z","v":23696,"vw":10.309949},{"c":10.315,"h":10.32,"l":10.305,"n":60,"o":10.31,"t":"2026-10-15T18:45:00Z","v":14404,"vw":10.310818},{"c":10.315,"h":10.3151,"l":10.315,"n":3,"o":10.315,"t":"2026-10-15T19:00:00Z","v":2146,"vw":10.315084},{"c":10.32,"h":10.325,"l":10.32,"n":148,"o":10.32,"t":"2026-10-15T19:15:00Z","v":39434,"vw":10.321789},{"c":10.33,"h":10.33,"l":10.31,"n":141,"o":10.315,"t":"2026-10-15T19:30:00Z","v":33769,"vw":10.317661},{"c":10.335,"h":10.335,"l":10.32,"n":249,"o":10.32,"t":"2026-10-15T19:45:00Z","v":35307,"vw":10.332009},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-15T20:00:00Z","v":1473,"vw":10.31},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-15T22:15:00Z","v":3000,"vw":10.33},{"c":10.3,"h":10.31,"l":10.29,"n":146,"o":10.29,"t":"2026-10-16T13:30:00Z","v":20806,"vw":10.29955},{"c":10.295,"h":10.3,"l":10.295,"n":39,"o":10.3,"t":"2026-10-16T13:45:00Z","v":5280,"vw":10.299313},{"c":10.295,"h":10.3,"l":10.285,"n":28,"o":10.2988,"t":"2026-10-16T14:00:00Z","v":2905,"vw":10.289876},{"c":10.3,"h":10.3012,"l":10.2989,"n":17,"o":10.2989,"t":"2026-10-16T14:15:00Z","v":1809,"vw":10.299872},{"c":10.305,"h":10.3088,"l":10.295,"n":31,"o":10.295,"t":"2026-10-16T14:30:00Z","v":6807,"vw":10.30094},{"c":10.305,"h":10.3097,"l":10.2998,"n":39,"o":10.3,"t":"2026-10-16T14:45:00Z","v":16829,"vw":10.300708},{"c":10.305,"h":10.305,"l":10.295,"n":51,"o":10.305,"t":"2026-10-16T15:00:00Z","v":15669,"vw":10.300331},{"c":10.3,"h":10.305,"l":10.2995,"n":34,"o":10.305,"t":"2026-10-16T15:15:00Z","v":87407,"vw":10.300218},{"c":10.32,"h":10.3201,"l":10.31,"n":46,"o":10.31,"t":"2026-10-16T15:30:00Z","v":25154,"vw":10.317629},{"c":10.31,"h":10.32,"l":10.31,"n":32,"o":10.3195,"t":"2026-10-16T15:45:00Z","v":11733,"vw":10.314661},{"c":10.295,"h":10.305,"l":10.295,"n":155,"o":10.3,"t":"2026-10-16T16:00:00Z","v":40139,"vw":10.299401},{"c":10.29,"h":10.2999,"l":10.29,"n":31,"o":10.29,"t":"2026-10-16T16:15:00Z","v":13115,"vw":10.293032},{"c":10.285,"h":10.29,"l":10.281,"n":52,"o":10.29,"t":"2026-10-16T16:30:00Z","v":16483,"vw":10.28757},{"c":10.275,"h":10.29,"l":10.27,"n":104,"o":10.29,"t":"2026-10-16T16:45:00Z","v":30723,"vw":10.282318},{"c":10.265,"h":10.27,"l":10.26,"n":22,"o":10.27,"t":"2026-10-16T17:00:00Z","v":6885,"vw":10.26636},{"c":10.2701,"h":10.2701,"l":10.25,"n":113,"o":10.265,"t":"2026-10-16T17:15:00Z","v":24369,"vw":10.260389},{"c":10.275,"h":10.2799,"l":10.27,"n":53,"o":10.27,"t":"2026-10-16T17:30:00Z","v":15623,"vw":10.271996},{"c":10.265,"h":10.275,"l":10.26,"n":34,"o":10.275,"t":"2026-10-16T17:45:00Z","v":5290,"vw":10.266738},{"c":10.26,"h":10.265,"l":10.2524,"n":91,"o":10.26,"t":"2026-10-16T18:00:00Z","v":32935,"vw":10.260638},{"c":10.255,"h":10.265,"l":10.25,"n":29,"o":10.265,"t":"2026-10-16T18:15:00Z","v":4570,"vw":10.258618},{"c":10.26,"h":10.26,"l":10.255,"n":11,"o":10.255,"t":"2026-10-16T18:30:00Z","v":2432,"vw":10.255746},{"c":10.255,"h":10.26,"l":10.25,"n":15,"o":10.255,"t":"2026-10-16T18:45:00Z","v":2930,"vw":10.255086},{"c":10.26,"h":10.26,"l":10.25,"n":48,"o":10.26,"t":"2026-10-16T19:00:00Z","v":14689,"vw":10.253071},{"c":10.265,"h":10.265,"l":10.255,"n":50,"o":10.26,"t":"2026-10-16T19:15:00Z","v":12366,"vw":10.260018},{"c":10.2599,"h":10.27,"l":10.255,"n":65,"o":10.27,"t":"2026-10-16T19:30:00Z","v":25359,"vw":10.261135},{"c":10.265,"h":10.275,"l":10.2588,"n":145,"o":10.26,"t":"2026-10-16T19:45:00Z","v":40444,"vw":10.267401},{"c":10.29,"h":10.29,"l":10.29,"n":7,"o":10.29,"t":"2026-10-16T20:00:00Z","v":364,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T11:00:00Z","v":248,"vw":10.3},{"c":10.2712,"h":10.3,"l":10.2712,"n":4,"o":10.3,"t":"2026-10-19T12:15:00Z","v":25000,"vw":10.290554},{"c":10.275,"h":10.295,"l":10.275,"n":79,"o":10.28,"t":"2026-10-19T13:30:00Z","v":10345,"vw":10.28393},{"c":10.27,"h":10.285,"l":10.2501,"n":49,"o":10.28,"t":"2026-10-19T13:45:00Z","v":16014,"vw":10.263859},{"c":10.265,"h":10.265,"l":10.25,"n":28,"o":10.26,"t":"2026-10-19T14:00:00Z","v":5773,"vw":10.260066},{"c":10.275,"h":10.28,"l":10.27,"n":27,"o":10.275,"t":"2026-10-19T14:15:00Z","v":3630,"vw":10.273777},{"c":10.265,"h":10.285,"l":10.26,"n":32,"o":10.285,"t":"2026-10-19T14:30:00Z","v":6439,"vw":10.274312},{"c":10.2699,"h":10.275,"l":10.2699,"n":15,"o":10.275,"t":"2026-10-19T14:45:00Z","v":2209,"vw":10.271857},{"c":10.275,"h":10.28,"l":10.27,"n":21,"o":10.27,"t":"2026-10-19T15:00:00Z","v":2075,"vw":10.275238},{"c":10.29,"h":10.29,"l":10.275,"n":27,"o":10.28,"t":"2026-10-19T15:15:00Z","v":14424,"vw":10.279216},{"c":10.29,"h":10.29,"l":10.28,"n":38,"o":10.29,"t":"2026-10-19T15:30:00Z","v":13750,"vw":10.285637},{"c":10.285,"h":10.29,"l":10.28,"n":43,"o":10.285,"t":"2026-10-19T15:45:00Z","v":22618,"vw":10.284126},{"c":10.275,"h":10.285,"l":10.275,"n":16,"o":10.285,"t":"2026-10-19T16:00:00Z","v":2957,"vw":10.277117},{"c":10.2702,"h":10.275,"l":10.27,"n":25,"o":10.27,"t":"2026-10-19T16:15:00Z","v":8982,"vw":10.271538},{"c":10.27,"h":10.28,"l":10.265,"n":48,"o":10.265,"t":"2026-10-19T16:30:00Z","v":14903,"vw":10.269799},{"c":10.265,"h":10.27,"l":10.26,"n":37,"o":10.27,"t":"2026-10-19T16:45:00Z","v":11611,"vw":10.264839},{"c":10.265,"h":10.265,"l":10.26,"n":14,"o":10.265,"t":"2026-10-19T17:00:00Z","v":2579,"vw":10.26271},{"c":10.2603,"h":10.27,"l":10.26,"n":23,"o":10.27,"t":"2026-10-19T17:15:00Z","v":5405,"vw":10.262781},{"c":10.26,"h":10.2699,"l":10.25,"n":40,"o":10.26,"t":"2026-10-19T17:30:00Z","v":40278,"vw":10.26495},{"c":10.26,"h":10.26,"l":10.255,"n":20,"o":10.255,"t":"2026-10-19T17:45:00Z","v":5465,"vw":10.255277},{"c":10.25,"h":10.2551,"l":10.25,"n":24,"o":10.255,"t":"2026-10-19T18:00:00Z","v":2704,"vw":10.254502},{"c":10.245,"h":10.26,"l":10.245,"n":51,"o":10.26,"t":"2026-10-19T18:15:00Z","v":19468,"vw":10.251057},{"c":10.235,"h":10.25,"l":10.23,"n":51,"o":10.245,"t":"2026-10-19T18:30:00Z","v":18651,"vw":10.236988},{"c":10.235,"h":10.24,"l":10.235,"n":18,"o":10.24,"t":"2026-10-19T18:45:00Z","v":3508,"vw":10.235754},{"c":10.2301,"h":10.24,"l":10.2301,"n":22,"o":10.2361,"t":"2026-10-19T19:00:00Z","v":7194,"vw":10.236479},{"c":10.23,"h":10.25,"l":10.23,"n":38,"o":10.235,"t":"2026-10-19T19:15:00Z","v":15457,"vw":10.236282},{"c":10.245,"h":10.25,"l":10.24,"n":12,"o":10.24,"t":"2026-10-19T19:30:00Z","v":7625,"vw":10.243167},{"c":10.26,"h":10.265,"l":10.245,"n":110,"o":10.25,"t":"2026-10-19T19:45:00Z","v":18536,"vw":10.255333},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-19T20:00:00Z","v":736,"vw":10.27},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-20T12:15:00Z","v":24950,"vw":10.24},{"c":10.255,"h":10.2599,"l":10.24,"n":20,"o":10.24,"t":"2026-10-20T13:30:00Z","v":6643,"vw":10.245308},{"c":10.257,"h":10.265,"l":10.25,"n":21,"o":10.25,"t":"2026-10-20T13:45:00Z","v":5253,"vw":10.260715},{"c":10.2775,"h":10.2775,"l":10.2699,"n":12,"o":10.27,"t":"2026-10-20T14:00:00Z","v":14340,"vw":10.275772},{"c":10.305,"h":10.305,"l":10.28,"n":24,"o":10.28,"t":"2026-10-20T14:15:00Z","v":10352,"vw":10.289401},{"c":10.315,"h":10.315,"l":10.3,"n":44,"o":10.31,"t":"2026-10-20T14:30:00Z","v":14428,"vw":10.309143},{"c":10.315,"h":10.32,"l":10.3147,"n":33,"o":10.315,"t":"2026-10-20T14:45:00Z","v":18898,"vw":10.318282},{"c":10.31,"h":10.325,"l":10.31,"n":137,"o":10.315,"t":"2026-10-20T15:00:00Z","v":42733,"vw":10.319841},{"c":10.29,"h":10.305,"l":10.29,"n":21,"o":10.3,"t":"2026-10-20T15:15:00Z","v":6799,"vw":10.301042},{"c":10.29,"h":10.295,"l":10.285,"n":60,"o":10.295,"t":"2026-10-20T15:30:00Z","v":19026,"vw":10.289114},{"c":10.295,"h":10.295,"l":10.29,"n":10,"o":10.2912,"t":"2026-10-20T15:45:00Z","v":2256,"vw":10.290471},{"c":10.2941,"h":10.295,"l":10.29,"n":9,"o":10.29,"t":"2026-10-20T16:00:00Z","v":10774,"vw":10.291874},{"c":10.29,"h":10.2901,"l":10.28,"n":58,"o":10.29,"t":"2026-10-20T16:15:00Z","v":23297,"vw":10.287029},{"c":10.2902,"h":10.291,"l":10.285,"n":19,"o":10.285,"t":"2026-10-20T16:30:00Z","v":9297,"vw":10.288625},{"c":10.285,"h":10.3,"l":10.285,"n":31,"o":10.29,"t":"2026-10-20T16:45:00Z","v":10938,"vw":10.289743},{"c":10.28,"h":10.285,"l":10.28,"n":8,"o":10.285,"t":"2026-10-20T17:00:00Z","v":6210,"vw":10.284194},{"c":10.285,"h":10.285,"l":10.28,"n":10,"o":10.28,"t":"2026-10-20T17:15:00Z","v":2663,"vw":10.280862},{"c":10.285,"h":10.2875,"l":10.28,"n":17,"o":10.285,"t":"2026-10-20T17:30:00Z","v":5786,"vw":10.284661},{"c":10.295,"h":10.295,"l":10.28,"n":55,"o":10.285,"t":"2026-10-20T17:45:00Z","v":36406,"vw":10.289634},{"c":10.295,"h":10.3,"l":10.295,"n":13,"o":10.295,"t":"2026-10-20T18:00:00Z","v":3456,"vw":10.296804},{"c":10.295,"h":10.295,"l":10.295,"n":5,"o":10.295,"t":"2026-10-20T18:15:00Z","v":7330,"vw":10.295},{"c":10.295,"h":10.3,"l":10.2924,"n":4,"o":10.3,"t":"2026-10-20T18:30:00Z","v":2032,"vw":10.296782},{"c":10.3,"h":10.3,"l":10.2901,"n":6,"o":10.295,"t":"2026-10-20T18:45:00Z","v":1244,"vw":10.295501},{"c":10.2977,"h":10.3,"l":10.295,"n":29,"o":10.295,"t":"2026-10-20T19:00:00Z","v":12226,"vw":10.295815},{"c":10.285,"h":10.2955,"l":10.285,"n":13,"o":10.2901,"t":"2026-10-20T19:15:00Z","v":8232,"vw":10.288075},{"c":10.285,"h":10.285,"l":10.275,"n":44,"o":10.285,"t":"2026-10-20T19:30:00Z","v":23545,"vw":10.279818},{"c":10.29,"h":10.3,"l":10.28,"n":115,"o":10.285,"t":"2026-10-20T19:45:00Z","v":41983,"vw":10.291682},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-20T20:00:00Z","v":833,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-21T13:00:00Z","v":25775,"vw":10.3},{"c":10.3099,"h":10.32,"l":10.3099,"n":22,"o":10.31,"t":"2026-10-21T13:30:00Z","v":12263,"vw":10.314577},{"c":10.31,"h":10.315,"l":10.31,"n":12,"o":10.31,"t":"2026-10-21T13:45:00Z","v":2854,"vw":10.310882},{"c":10.285,"h":10.3001,"l":10.28,"n":69,"o":10.3,"t":"2026-10-21T14:00:00Z","v":5262,"vw":10.287461},{"c":10.275,"h":10.285,"l":10.27,"n":60,"o":10.28,"t":"2026-10-21T14:15:00Z","v":26734,"vw":10.275552},{"c":10.28,"h":10.285,"l":10.2799,"n":13,"o":10.28,"t":"2026-10-21T14:30:00Z","v":11252,"vw":10.284207},{"c":10.285,"h":10.29,"l":10.2804,"n":15,"o":10.2823,"t":"2026-10-21T14:45:00Z","v":3954,"vw":10.282826},{"c":10.29,"h":10.29,"l":10.275,"n":80,"o":10.285,"t":"2026-10-21T15:00:00Z","v":28425,"vw":10.284577},{"c":10.305,"h":10.305,"l":10.285,"n":51,"o":10.285,"t":"2026-10-21T15:15:00Z","v":18739,"vw":10.295357},{"c":10.305,"h":10.31,"l":10.295,"n":54,"o":10.3,"t":"2026-10-21T15:30:00Z","v":13782,"vw":10.300588},{"c":10.31,"h":10.3151,"l":10.3001,"n":91,"o":10.305,"t":"2026-10-21T15:45:00Z","v":43061,"vw":10.310916},{"c":10.305,"h":10.31,"l":10.305,"n":11,"o":10.31,"t":"2026-10-21T16:00:00Z","v":8196,"vw":10.306328},{"c":10.305,"h":10.31,"l":10.3,"n":32,"o":10.31,"t":"2026-10-21T16:15:00Z","v":13477,"vw":10.301891},{"c":10.3124,"h":10.32,"l":10.3,"n":69,"o":10.305,"t":"2026-10-21T16:30:00Z","v":16877,"vw":10.311346},{"c":10.31,"h":10.315,"l":10.3,"n":35,"o":10.315,"t":"2026-10-21T16:45:00Z","v":46230,"vw":10.309707},{"c":10.3,"h":10.32,"l":10.3,"n":43,"o":10.31,"t":"2026-10-21T17:00:00Z","v":42895,"vw":10.30607},{"c":10.31,"h":10.31,"l":10.305,"n":5,"o":10.305,"t":"2026-10-21T17:15:00Z","v":1150,"vw":10.308904},{"c":10.315,"h":10.315,"l":10.3064,"n":8,"o":10.31,"t":"2026-10-21T17:30:00Z","v":577,"vw":10.310893},{"c":10.32,"h":10.32,"l":10.3118,"n":11,"o":10.3118,"t":"2026-10-21T17:45:00Z","v":4090,"vw":10.314049},{"c":10.315,"h":10.315,"l":10.3124,"n":10,"o":10.315,"t":"2026-10-21T18:00:00Z","v":3712,"vw":10.314714},{"c":10.315,"h":10.32,"l":10.31,"n":20,"o":10.315,"t":"2026-10-21T18:15:00Z","v":6204,"vw":10.314622},{"c":10.325,"h":10.3299,"l":10.315,"n":96,"o":10.3151,"t":"2026-10-21T18:30:00Z","v":86736,"vw":10.323806},{"c":10.31,"h":10.325,"l":10.31,"n":50,"o":10.32,"t":"2026-10-21T18:45:00Z","v":17120,"vw":10.315406},{"c":10.295,"h":10.305,"l":10.295,"n":59,"o":10.305,"t":"2026-10-21T19:00:00Z","v":16352,"vw":10.301922},{"c":10.32,"h":10.32,"l":10.295,"n":108,"o":10.295,"t":"2026-10-21T19:15:00Z","v":66442,"vw":10.308077},{"c":10.32,"h":10.32,"l":10.3101,"n":11,"o":10.32,"t":"2026-10-21T19:30:00Z","v":4975,"vw":10.317562},{"c":10.32,"h":10.33,"l":10.31,"n":210,"o":10.3101,"t":"2026-10-21T19:45:00Z","v":76487,"vw":10.319185},{"c":10.2939,"h":10.32,"l":10.2939,"n":8,"o":10.32,"t":"2026-10-21T20:00:00Z","v":671,"vw":10.314113},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-21T23:00:00Z","v":184,"vw":10.3},{"c":10.273,"h":10.273,"l":10.273,"n":1,"o":10.273,"t":"2026-10-21T23:15:00Z","v":888,"vw":10.273},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-21T23:30:00Z","v":428,"vw":10.28},{"c":10.2701,"h":10.2701,"l":10.27,"n":3,"o":10.27,"t":"2026-10-22T13:00:00Z","v":26600,"vw":10.270097},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-22T13:15:00Z","v":150,"vw":10.32},{"c":10.275,"h":10.3,"l":10.27,"n":31,"o":10.3,"t":"2026-10-22T13:30:00Z","v":6024,"vw":10.295538},{"c":10.26,"h":10.275,"l":10.26,"n":78,"o":10.27,"t":"2026-10-22T13:45:00Z","v":20029,"vw":10.263742},{"c":10.265,"h":10.27,"l":10.25,"n":127,"o":10.2654,"t":"2026-10-22T14:00:00Z","v":40798,"vw":10.265445},{"c":10.245,"h":10.265,"l":10.24,"n":48,"o":10.265,"t":"2026-10-22T14:15:00Z","v":8513,"vw":10.247674},{"c":10.225,"h":10.24,"l":10.22,"n":76,"o":10.24,"t":"2026-10-22T14:30:00Z","v":13916,"vw":10.230983},{"c":10.21,"h":10.225,"l":10.21,"n":62,"o":10.225,"t":"2026-10-22T14:45:00Z","v":8719,"vw":10.21976},{"c":10.2024,"h":10.22,"l":10.2,"n":160,"o":10.21,"t":"2026-10-22T15:00:00Z","v":31707,"vw":10.208155},{"c":10.21,"h":10.225,"l":10.21,"n":58,"o":10.21,"t":"2026-10-22T15:15:00Z","v":12208,"vw":10.21612},{"c":10.215,"h":10.22,"l":10.21,"n":57,"o":10.2101,"t":"2026-10-22T15:30:00Z","v":10047,"vw":10.215423},{"c":10.225,"h":10.23,"l":10.2101,"n":87,"o":10.215,"t":"2026-10-22T15:45:00Z","v":32915,"vw":10.214972},{"c":10.245,"h":10.245,"l":10.225,"n":95,"o":10.235,"t":"2026-10-22T16:00:00Z","v":25231,"vw":10.234306},{"c":10.2424,"h":10.2451,"l":10.235,"n":46,"o":10.24,"t":"2026-10-22T16:15:00Z","v":17920,"vw":10.238994},{"c":10.2375,"h":10.24,"l":10.235,"n":39,"o":10.24,"t":"2026-10-22T16:30:00Z","v":7804,"vw":10.237477},{"c":10.2367,"h":10.24,"l":10.225,"n":81,"o":10.235,"t":"2026-10-22T16:45:00Z","v":15883,"vw":10.235343},{"c":10.234,"h":10.24,"l":10.23,"n":38,"o":10.24,"t":"2026-10-22T17:00:00Z","v":18568,"vw":10.235607},{"c":10.24,"h":10.24,"l":10.23,"n":20,"o":10.24,"t":"2026-10-22T17:15:00Z","v":2797,"vw":10.238417},{"c":10.245,"h":10.245,"l":10.235,"n":54,"o":10.235,"t":"2026-10-22T17:30:00Z","v":8898,"vw":10.24151},{"c":10.245,"h":10.2474,"l":10.235,"n":43,"o":10.245,"t":"2026-10-22T17:45:00Z","v":4446,"vw":10.240308},{"c":10.235,"h":10.235,"l":10.23,"n":41,"o":10.235,"t":"2026-10-22T18:00:00Z","v":8583,"vw":10.231194},{"c":10.235,"h":10.24,"l":10.23,"n":120,"o":10.23,"t":"2026-10-22T18:15:00Z","v":35470,"vw":10.237292},{"c":10.225,"h":10.2392,"l":10.225,"n":138,"o":10.235,"t":"2026-10-22T18:30:00Z","v":21456,"vw":10.229205},{"c":10.225,"h":10.2399,"l":10.22,"n":127,"o":10.225,"t":"2026-10-22T18:45:00Z","v":49249,"vw":10.22499},{"c":10.245,"h":10.245,"l":10.22,"n":143,"o":10.225,"t":"2026-10-22T19:00:00Z","v":23546,"vw":10.229155},{"c":10.245,"h":10.245,"l":10.24,"n":34,"o":10.24,"t":"2026-10-22T19:15:00Z","v":2747,"vw":10.242911},{"c":10.245,"h":10.2492,"l":10.24,"n":30,"o":10.245,"t":"2026-10-22T19:30:00Z","v":28997,"vw":10.247405},{"c":10.25,"h":10.255,"l":10.24,"n":79,"o":10.245,"t":"2026-10-22T19:45:00Z","v":29792,"vw":10.249839},{"c":10.27,"h":10.27,"l":10.27,"n":8,"o":10.27,"t":"2026-10-22T20:00:00Z","v":462,"vw":10.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.051708310550411085,"strike":11.977222525994518,"iv":0.39723952274922447,"gamma":0.1531658824881256,"theta":-0.0035772567695969344,"vega":0.005030874447858585,"rho":0.0007265541387866102,"breakevenPct":17.12688253695162},{"delta":0.15,"premium":0.07722310409240377,"strike":11.63702527876795,"iv":0.36820746613683425,"gamma":0.2203711308437144,"theta":-0.004149196233991855,"vega":0.006426605553538486,"rho":0.0010928996503692672,"breakevenPct":14.062788538075509},{"delta":0.2,"premium":0.10273789763439645,"strike":11.29682803154138,"iv":0.339175409524444,"gamma":0.28757637919930323,"theta":-0.004721135698386776,"vega":0.007822336659218389,"rho":0.0014592451619519246,"breakevenPct":10.998694539199395},{"delta":0.25,"premium":0.47824412753455464,"strike":14.718359237205838,"iv":1.3610181004211355,"gamma":0.13654501653298007,"theta":-0.0219989274847908,"vega":0.009165360522145038,"rho":0.001612199213545126,"breakevenPct":47.97082146777406},{"delta":0.3,"premium":0.7749252691963403,"strike":15.222554359127376,"iv":1.7884260569128727,"gamma":0.06718423281930687,"theta":-0.031372353995182935,"vega":0.010001244649338546,"rho":0.0018039517459004929,"breakevenPct":55.76903240821535},{"delta":0.35,"premium":0.825,"strike":13.296067210648467,"iv":1.5084011435182232,"gamma":0.08541510207547479,"theta":-0.028294304023668816,"vega":0.01067865294207314,"rho":0.0021652750686820517,"breakevenPct":37.498220162107756},{"delta":0.4,"premium":0.7969357579448249,"strike":12.518898707625569,"iv":1.2876996716720175,"gamma":0.12445038797510308,"theta":-0.024503771016694778,"vega":0.010795934146709308,"rho":0.002582209083991398,"breakevenPct":29.657589732915227},{"delta":0.45,"premium":0.7639369440009911,"strike":11.953204754302707,"iv":1.094054349746514,"gamma":0.16603360701323472,"theta":-0.020978167591368568,"vega":0.01083257010970409,"rho":0.0030022819087698804,"breakevenPct":23.828059379782836},{"delta":0.5,"premium":0.7309381300571575,"strike":11.387510800979843,"iv":0.9004090278210105,"gamma":0.20761682605136633,"theta":-0.017452564166042357,"vega":0.010869206072698869,"rho":0.0034223547335483634,"breakevenPct":17.99852902665044},{"delta":0.55,"premium":0.6979393161133238,"strike":10.82181684765698,"iv":0.7067637058955069,"gamma":0.249200045089498,"theta":-0.013926960740716145,"vega":0.01090584203569365,"rho":0.0038424275583268464,"breakevenPct":12.168998673518043},{"delta":0.6,"premium":0.6649405021694901,"strike":10.256122894334116,"iv":0.5131183839700035,"gamma":0.29078326412762956,"theta":-0.01040135731538994,"vega":0.01094247799868843,"rho":0.004262500383105329,"breakevenPct":6.339468320385656}],"put":[{"delta":0.15,"premium":0.825,"strike":6.316332898000689,"iv":2.5728490579665104,"gamma":0.031914355054432436,"theta":-0.029462448644372412,"vega":0.0067077678028205825,"rho":-0.001880088512417802,"breakevenPct":46.53035152871773},{"delta":0.2,"premium":0.825,"strike":7.530670264663938,"iv":1.949484566523879,"gamma":0.050778569261677106,"theta":-0.026649126418244004,"vega":0.008046554259089119,"rho":-0.002291920972137247,"breakevenPct":34.706229165881815},{"delta":0.25,"premium":0.825,"strike":8.414819308557117,"iv":1.5447434873171353,"gamma":0.0731480339217428,"theta":-0.023803344392460277,"vega":0.009116662684878457,"rho":-0.0027048341996478062,"breakevenPct":26.097182974127385},{"delta":0.3,"premium":0.19071655687148548,"strike":9.906119204469306,"iv":0.3195989197115464,"gamma":0.5077777910957864,"theta":-0.005133573442450284,"vega":0.010028404988825302,"rho":-0.0027400031744066185,"breakevenPct":5.4001689620465285},{"delta":0.35,"premium":0.20687990101536968,"strike":10.112937794503958,"iv":0.23343348125520647,"gamma":0.5257224517104045,"theta":-0.003582242350015356,"vega":0.009984021759379649,"rho":-0.0031632823556915664,"breakevenPct":3.5437400828764467},{"delta":0.4,"premium":0.29061949723732683,"strike":10.228440685844589,"iv":0.24799943421676812,"gamma":0.5000164033106123,"theta":-0.003740804544023773,"vega":0.009920998092793756,"rho":-0.0036268638829787562,"breakevenPct":3.2344577545544073},{"delta":0.45,"premium":0.37435909345928386,"strike":10.34394357718522,"iv":0.2625653871783298,"gamma":0.47431035491082,"theta":-0.00389936673803219,"vega":0.009857974426207864,"rho":-0.004090445410265945,"breakevenPct":2.925175426232368},{"delta":0.5,"premium":0.45809868968124096,"strike":10.459446468525849,"iv":0.27713134013989144,"gamma":0.4486043065110278,"theta":-0.004057928932040608,"vega":0.009794950759621973,"rho":-0.004554026937553134,"breakevenPct":2.6158930979103294},{"delta":0.55,"premium":0.541838285903198,"strike":10.57494935986648,"iv":0.2916972931014531,"gamma":0.4228982581112355,"theta":-0.004216491126049025,"vega":0.009731927093036082,"rho":-0.005017608464840324,"breakevenPct":2.30661076958829},{"delta":0.6,"premium":0.6255778821251551,"strike":10.69045225120711,"iv":0.30626324606301475,"gamma":0.3971922097114432,"theta":-0.004375053320057442,"vega":0.009668903426450189,"rho":-0.005481189992127513,"breakevenPct":1.997328441266251},{"delta":0.65,"premium":0.7093174783471122,"strike":10.805955142547742,"iv":0.3208291990245764,"gamma":0.37148616131165096,"theta":-0.004533615514065859,"vega":0.009605879759864298,"rho":-0.005944771519414702,"breakevenPct":1.6880461129442117},{"delta":0.7,"premium":0.7930570745690693,"strike":10.92145803388837,"iv":0.33539515198613806,"gamma":0.34578011291185873,"theta":-0.004692177708074276,"vega":0.009542856093278406,"rho":-0.006408353046701891,"breakevenPct":1.3787637846221728},{"delta":0.75,"premium":1.0575226977950716,"strike":11.20752269779507,"iv":0.390477691309987,"gamma":0.2945983138780804,"theta":-0.005152788586251621,"vega":0.009147211413748378,"rho":-0.0070092575539955565,"breakevenPct":1.1684518013631862},{"delta":0.8,"premium":1.7060311284046694,"strike":11.85603112840467,"iv":0.5316579766536965,"gamma":0.18928054474708167,"theta":-0.006255252918287938,"vega":0.008044747081712062,"rho":-0.007901973393802983,"breakevenPct":1.1684518013631862},{"delta":0.85,"premium":3.203260869565215,"strike":13.353260869565215,"iv":0.7956788043478257,"gamma":0.10236793478260875,"theta":-0.007917934782608695,"vega":0.006723369565217393,"rho":-0.009469739636734208,"breakevenPct":1.1684518013631862}]},"raw":{"call":[{"delta":0.1,"premium":0.051708310550411085,"strike":11.977222525994518,"iv":0.39723952274922447,"gamma":0.1531658824881256,"theta":-0.0035772567695969344,"vega":0.005030874447858585,"rho":0.0007265541387866102,"breakevenPct":17.12688253695162},{"delta":0.15,"premium":0.07722310409240377,"strike":11.63702527876795,"iv":0.36820746613683425,"gamma":0.2203711308437144,"theta":-0.004149196233991855,"vega":0.006426605553538486,"rho":0.0010928996503692672,"breakevenPct":14.062788538075509},{"delta":0.2,"premium":0.10273789763439645,"strike":11.29682803154138,"iv":0.339175409524444,"gamma":0.28757637919930323,"theta":-0.004721135698386776,"vega":0.007822336659218389,"rho":0.0014592451619519246,"breakevenPct":10.998694539199395},{"delta":0.25,"premium":0.47824412753455464,"strike":14.718359237205838,"iv":1.3610181004211355,"gamma":0.13654501653298007,"theta":-0.0219989274847908,"vega":0.009165360522145038,"rho":0.001612199213545126,"breakevenPct":47.97082146777406},{"delta":0.3,"premium":0.7749252691963403,"strike":15.222554359127376,"iv":1.7884260569128727,"gamma":0.06718423281930687,"theta":-0.031372353995182935,"vega":0.010001244649338546,"rho":0.0018039517459004929,"breakevenPct":55.76903240821535},{"delta":0.35,"premium":0.825,"strike":13.296067210648467,"iv":1.5084011435182232,"gamma":0.08541510207547479,"theta":-0.028294304023668816,"vega":0.01067865294207314,"rho":0.0021652750686820517,"breakevenPct":37.498220162107756},{"delta":0.4,"premium":0.7969357579448249,"strike":12.518898707625569,"iv":1.2876996716720175,"gamma":0.12445038797510308,"theta":-0.024503771016694778,"vega":0.010795934146709308,"rho":0.002582209083991398,"breakevenPct":29.657589732915227},{"delta":0.45,"premium":0.7639369440009911,"strike":11.953204754302707,"iv":1.094054349746514,"gamma":0.16603360701323472,"theta":-0.020978167591368568,"vega":0.01083257010970409,"rho":0.0030022819087698804,"breakevenPct":23.828059379782836},{"delta":0.5,"premium":0.7309381300571575,"strike":11.387510800979843,"iv":0.9004090278210105,"gamma":0.20761682605136633,"theta":-0.017452564166042357,"vega":0.010869206072698869,"rho":0.0034223547335483634,"breakevenPct":17.99852902665044},{"delta":0.55,"premium":0.6979393161133238,"strike":10.82181684765698,"iv":0.7067637058955069,"gamma":0.249200045089498,"theta":-0.013926960740716145,"vega":0.01090584203569365,"rho":0.0038424275583268464,"breakevenPct":12.168998673518043},{"delta":0.6,"premium":0.6649405021694901,"strike":10.256122894334116,"iv":0.5131183839700035,"gamma":0.29078326412762956,"theta":-0.01040135731538994,"vega":0.01094247799868843,"rho":0.004262500383105329,"breakevenPct":6.339468320385656}],"put":[{"delta":0.15,"premium":0.825,"strike":6.316332898000689,"iv":2.5728490579665104,"gamma":0.031914355054432436,"theta":-0.029462448644372412,"vega":0.0067077678028205825,"rho":-0.001880088512417802,"breakevenPct":46.53035152871773},{"delta":0.2,"premium":0.825,"strike":7.530670264663938,"iv":1.949484566523879,"gamma":0.050778569261677106,"theta":-0.026649126418244004,"vega":0.008046554259089119,"rho":-0.002291920972137247,"breakevenPct":34.706229165881815},{"delta":0.25,"premium":0.825,"strike":8.414819308557117,"iv":1.5447434873171353,"gamma":0.0731480339217428,"theta":-0.023803344392460277,"vega":0.009116662684878457,"rho":-0.0027048341996478062,"breakevenPct":26.097182974127385},{"delta":0.3,"premium":0.19071655687148548,"strike":9.906119204469306,"iv":0.3195989197115464,"gamma":0.5077777910957864,"theta":-0.005133573442450284,"vega":0.010028404988825302,"rho":-0.0027400031744066185,"breakevenPct":5.4001689620465285},{"delta":0.35,"premium":0.20687990101536968,"strike":10.112937794503958,"iv":0.23343348125520647,"gamma":0.5257224517104045,"theta":-0.003582242350015356,"vega":0.009984021759379649,"rho":-0.0031632823556915664,"breakevenPct":3.5437400828764467},{"delta":0.4,"premium":0.29061949723732683,"strike":10.228440685844589,"iv":0.24799943421676812,"gamma":0.5000164033106123,"theta":-0.003740804544023773,"vega":0.009920998092793756,"rho":-0.0036268638829787562,"breakevenPct":3.2344577545544073},{"delta":0.45,"premium":0.37435909345928386,"strike":10.34394357718522,"iv":0.2625653871783298,"gamma":0.47431035491082,"theta":-0.00389936673803219,"vega":0.009857974426207864,"rho":-0.004090445410265945,"breakevenPct":2.925175426232368},{"delta":0.5,"premium":0.45809868968124096,"strike":10.459446468525849,"iv":0.27713134013989144,"gamma":0.4486043065110278,"theta":-0.004057928932040608,"vega":0.009794950759621973,"rho":-0.004554026937553134,"breakevenPct":2.6158930979103294},{"delta":0.55,"premium":0.541838285903198,"strike":10.57494935986648,"iv":0.2916972931014531,"gamma":0.4228982581112355,"theta":-0.004216491126049025,"vega":0.009731927093036082,"rho":-0.005017608464840324,"breakevenPct":2.30661076958829},{"delta":0.6,"premium":0.6255778821251551,"strike":10.69045225120711,"iv":0.30626324606301475,"gamma":0.3971922097114432,"theta":-0.004375053320057442,"vega":0.009668903426450189,"rho":-0.005481189992127513,"breakevenPct":1.997328441266251},{"delta":0.65,"premium":0.7093174783471122,"strike":10.805955142547742,"iv":0.3208291990245764,"gamma":0.37148616131165096,"theta":-0.004533615514065859,"vega":0.009605879759864298,"rho":-0.005944771519414702,"breakevenPct":1.6880461129442117},{"delta":0.7,"premium":0.7930570745690693,"strike":10.92145803388837,"iv":0.33539515198613806,"gamma":0.34578011291185873,"theta":-0.004692177708074276,"vega":0.009542856093278406,"rho":-0.006408353046701891,"breakevenPct":1.3787637846221728},{"delta":0.75,"premium":1.0575226977950716,"strike":11.20752269779507,"iv":0.390477691309987,"gamma":0.2945983138780804,"theta":-0.005152788586251621,"vega":0.009147211413748378,"rho":-0.0070092575539955565,"breakevenPct":1.1684518013631862},{"delta":0.8,"premium":1.7060311284046694,"strike":11.85603112840467,"iv":0.5316579766536965,"gamma":0.18928054474708167,"theta":-0.006255252918287938,"vega":0.008044747081712062,"rho":-0.007901973393802983,"breakevenPct":1.1684518013631862},{"delta":0.85,"premium":3.203260869565215,"strike":13.353260869565215,"iv":0.7956788043478257,"gamma":0.10236793478260875,"theta":-0.007917934782608695,"vega":0.006723369565217393,"rho":-0.009469739636734208,"breakevenPct":1.1684518013631862}]}},"errors":["fundamentals:provider_http_429"],"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"}}