{"symbol":"ATEC","url":"https://intraalpha.com/companies/ATEC","capturedAt":"2026-10-23T07:58:20.480Z","state":"ready","quote":{"symbol":"ATEC","last_price":11.36,"prev_close":10.86,"regular_close":11.36,"change":0.5,"change_pct":4.6041,"regular_change":0.5,"regular_change_pct":4.6041,"extended_change":0,"extended_change_pct":0,"bid":11.1,"ask":11.47,"bid_size":500,"ask_size":15000,"volume":3180402,"vwap":11.351186,"open":10.87,"high":11.595,"low":10.87,"close":11.36,"trade_count":30739,"last_trade_at":"2026-10-22T20:00:02.021349994Z","last_quote_at":"2026-10-22T23:56:43.966768974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T03:58:15.313648921-04:00","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":{"symbol":"ATEC","fetched_at":"2026-10-23T07:58:16.725339+00:00","name":"Alphatec Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Alphatec Holdings, Inc., a medical technology company, designs, develops and advances technologies for the surgical treatment of spinal disorders. The company is headquartered in Carlsbad, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1747047000,"ebitda":38364000,"pe_ratio":null,"peg_ratio":0.484,"book_value":-0.079,"dividend_per_share":null,"dividend_yield":null,"eps":-0.72,"revenue_ttm":815052000,"gross_profit_ttm":577365000,"profit_margin":-0.135,"operating_margin_ttm":-0.0093,"return_on_assets_ttm":-0.0307,"return_on_equity_ttm":-3.734,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.151,"analyst_target_price":15.79,"analyst_number":3,"beta":0.779,"fifty_two_week_high":23.29,"fifty_two_week_low":6.82,"fifty_day_ma":10,"two_hundred_day_ma":10.88,"shares_outstanding":153789000,"forward_pe":18.55,"price_to_sales":2.143,"price_to_book":126.55,"ev_to_revenue":2.494,"ev_to_ebitda":96.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T07:58:16.725339+00:00"},"optionObservedAt":"2026-10-22T19:58:52.501Z","bars":[{"c":10.93,"h":10.94,"l":10.83,"n":4,"o":10.83,"t":"2026-10-16T08:00:00Z","v":303,"vw":10.9},{"c":10.99,"h":11.04,"l":10.8,"n":66,"o":10.8,"t":"2026-10-16T08:05:00Z","v":9179,"vw":10.844266},{"c":11,"h":11,"l":10.97,"n":28,"o":10.97,"t":"2026-10-16T08:15:00Z","v":8493,"vw":10.993843},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-16T09:55:00Z","v":702,"vw":11.05},{"c":11.08,"h":11.08,"l":11,"n":77,"o":11.01,"t":"2026-10-16T11:00:00Z","v":8392,"vw":11.040593},{"c":11.1,"h":11.1,"l":11.05,"n":16,"o":11.05,"t":"2026-10-16T12:30:00Z","v":1112,"vw":11.095455},{"c":11.05,"h":11.05,"l":11.05,"n":17,"o":11.05,"t":"2026-10-16T12:35:00Z","v":1989,"vw":11.05},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-16T13:10:00Z","v":605,"vw":11.17},{"c":11.05,"h":11.05,"l":11.05,"n":29,"o":11.05,"t":"2026-10-16T13:15:00Z","v":2256,"vw":11.05},{"c":11.01,"h":11.05,"l":11.01,"n":22,"o":11.05,"t":"2026-10-16T13:20:00Z","v":916,"vw":11.023684},{"c":11.02,"h":11.02,"l":11.02,"n":7,"o":11.02,"t":"2026-10-16T13:25:00Z","v":1097,"vw":11.02},{"c":11.07,"h":11.08,"l":10.93,"n":97,"o":10.93,"t":"2026-10-16T13:30:00Z","v":33006,"vw":10.954432},{"c":11.06,"h":11.14,"l":11.01,"n":151,"o":11.14,"t":"2026-10-16T13:35:00Z","v":11001,"vw":11.064836},{"c":11.035,"h":11.09,"l":11.02,"n":123,"o":11.055,"t":"2026-10-16T13:40:00Z","v":9632,"vw":11.062268},{"c":11.02,"h":11.035,"l":10.97,"n":101,"o":11.035,"t":"2026-10-16T13:45:00Z","v":13152,"vw":11.026958},{"c":11.04,"h":11.07,"l":11.0009,"n":185,"o":11.0299,"t":"2026-10-16T13:50:00Z","v":459421,"vw":11.02634},{"c":11.04,"h":11.07,"l":11.04,"n":135,"o":11.06,"t":"2026-10-16T13:55:00Z","v":8017,"vw":11.054005},{"c":10.995,"h":11.06,"l":10.985,"n":240,"o":11.04,"t":"2026-10-16T14:00:00Z","v":15061,"vw":11.031807},{"c":10.95,"h":11.01,"l":10.945,"n":274,"o":10.99,"t":"2026-10-16T14:05:00Z","v":23761,"vw":10.959963},{"c":10.855,"h":10.97,"l":10.855,"n":344,"o":10.9499,"t":"2026-10-16T14:10:00Z","v":29244,"vw":10.93537},{"c":10.9,"h":10.905,"l":10.86,"n":193,"o":10.86,"t":"2026-10-16T14:15:00Z","v":8411,"vw":10.88446},{"c":10.915,"h":10.92,"l":10.875,"n":206,"o":10.89,"t":"2026-10-16T14:20:00Z","v":19658,"vw":10.897158},{"c":10.87,"h":10.925,"l":10.87,"n":206,"o":10.92,"t":"2026-10-16T14:25:00Z","v":8453,"vw":10.896448},{"c":10.875,"h":10.875,"l":10.84,"n":260,"o":10.855,"t":"2026-10-16T14:30:00Z","v":20410,"vw":10.857267},{"c":10.845,"h":10.87,"l":10.84,"n":260,"o":10.87,"t":"2026-10-16T14:35:00Z","v":12410,"vw":10.857635},{"c":10.865,"h":10.865,"l":10.84,"n":216,"o":10.845,"t":"2026-10-16T14:40:00Z","v":13170,"vw":10.856755},{"c":10.875,"h":10.88,"l":10.865,"n":158,"o":10.865,"t":"2026-10-16T14:45:00Z","v":7257,"vw":10.873498},{"c":10.855,"h":10.885,"l":10.835,"n":188,"o":10.875,"t":"2026-10-16T14:50:00Z","v":12166,"vw":10.857219},{"c":10.85,"h":10.855,"l":10.825,"n":164,"o":10.85,"t":"2026-10-16T14:55:00Z","v":8746,"vw":10.843057},{"c":10.85,"h":10.875,"l":10.835,"n":188,"o":10.845,"t":"2026-10-16T15:00:00Z","v":9573,"vw":10.852791},{"c":10.845,"h":10.86,"l":10.825,"n":222,"o":10.86,"t":"2026-10-16T15:05:00Z","v":11806,"vw":10.836765},{"c":10.885,"h":10.895,"l":10.85,"n":186,"o":10.85,"t":"2026-10-16T15:10:00Z","v":21790,"vw":10.869409},{"c":10.895,"h":10.9,"l":10.87,"n":230,"o":10.88,"t":"2026-10-16T15:15:00Z","v":15815,"vw":10.886295},{"c":10.895,"h":10.91,"l":10.8813,"n":214,"o":10.9,"t":"2026-10-16T15:20:00Z","v":9372,"vw":10.89355},{"c":10.815,"h":10.89,"l":10.81,"n":268,"o":10.89,"t":"2026-10-16T15:25:00Z","v":11454,"vw":10.83979},{"c":10.82,"h":10.82,"l":10.8008,"n":220,"o":10.81,"t":"2026-10-16T15:30:00Z","v":21058,"vw":10.807231},{"c":10.805,"h":10.825,"l":10.805,"n":169,"o":10.825,"t":"2026-10-16T15:35:00Z","v":8663,"vw":10.814034},{"c":10.8,"h":10.805,"l":10.785,"n":188,"o":10.805,"t":"2026-10-16T15:40:00Z","v":9678,"vw":10.797357},{"c":10.805,"h":10.81,"l":10.8,"n":135,"o":10.805,"t":"2026-10-16T15:45:00Z","v":5702,"vw":10.80514},{"c":10.835,"h":10.84,"l":10.795,"n":314,"o":10.8,"t":"2026-10-16T15:50:00Z","v":20482,"vw":10.810255},{"c":10.815,"h":10.835,"l":10.8,"n":211,"o":10.83,"t":"2026-10-16T15:55:00Z","v":9964,"vw":10.819533},{"c":10.765,"h":10.815,"l":10.73,"n":457,"o":10.815,"t":"2026-10-16T16:00:00Z","v":32402,"vw":10.770361},{"c":10.78,"h":10.79,"l":10.765,"n":141,"o":10.765,"t":"2026-10-16T16:05:00Z","v":7688,"vw":10.776806},{"c":10.775,"h":10.78,"l":10.76,"n":278,"o":10.78,"t":"2026-10-16T16:10:00Z","v":15512,"vw":10.771289},{"c":10.78,"h":10.8,"l":10.765,"n":289,"o":10.79,"t":"2026-10-16T16:15:00Z","v":15767,"vw":10.781378},{"c":10.775,"h":10.785,"l":10.775,"n":193,"o":10.78,"t":"2026-10-16T16:20:00Z","v":7464,"vw":10.781892},{"c":10.775,"h":10.785,"l":10.755,"n":265,"o":10.77,"t":"2026-10-16T16:25:00Z","v":20598,"vw":10.767706},{"c":10.775,"h":10.775,"l":10.765,"n":262,"o":10.775,"t":"2026-10-16T16:30:00Z","v":11662,"vw":10.769783},{"c":10.775,"h":10.775,"l":10.755,"n":203,"o":10.77,"t":"2026-10-16T16:35:00Z","v":12151,"vw":10.763737},{"c":10.805,"h":10.805,"l":10.775,"n":193,"o":10.78,"t":"2026-10-16T16:40:00Z","v":13130,"vw":10.796702},{"c":10.805,"h":10.81,"l":10.8,"n":121,"o":10.805,"t":"2026-10-16T16:45:00Z","v":6393,"vw":10.804072},{"c":10.82,"h":10.825,"l":10.805,"n":235,"o":10.805,"t":"2026-10-16T16:50:00Z","v":11639,"vw":10.812841},{"c":10.815,"h":10.815,"l":10.8,"n":193,"o":10.81,"t":"2026-10-16T16:55:00Z","v":9269,"vw":10.808793},{"c":10.765,"h":10.82,"l":10.765,"n":331,"o":10.82,"t":"2026-10-16T17:00:00Z","v":18209,"vw":10.783109},{"c":10.765,"h":10.775,"l":10.755,"n":213,"o":10.76,"t":"2026-10-16T17:05:00Z","v":11544,"vw":10.762729},{"c":10.75,"h":10.775,"l":10.75,"n":177,"o":10.77,"t":"2026-10-16T17:10:00Z","v":7688,"vw":10.761261},{"c":10.725,"h":10.76,"l":10.72,"n":186,"o":10.755,"t":"2026-10-16T17:15:00Z","v":14479,"vw":10.743209},{"c":10.725,"h":10.725,"l":10.71,"n":224,"o":10.725,"t":"2026-10-16T17:20:00Z","v":11971,"vw":10.720676},{"c":10.7,"h":10.725,"l":10.7,"n":169,"o":10.725,"t":"2026-10-16T17:25:00Z","v":8236,"vw":10.712869},{"c":10.685,"h":10.71,"l":10.665,"n":440,"o":10.705,"t":"2026-10-16T17:30:00Z","v":29171,"vw":10.688171},{"c":10.68,"h":10.695,"l":10.672,"n":240,"o":10.69,"t":"2026-10-16T17:35:00Z","v":11001,"vw":10.687184},{"c":10.715,"h":10.72,"l":10.685,"n":181,"o":10.685,"t":"2026-10-16T17:40:00Z","v":6897,"vw":10.706295},{"c":10.7294,"h":10.74,"l":10.71,"n":413,"o":10.71,"t":"2026-10-16T17:45:00Z","v":30821,"vw":10.725135},{"c":10.705,"h":10.735,"l":10.705,"n":267,"o":10.725,"t":"2026-10-16T17:50:00Z","v":15267,"vw":10.722759},{"c":10.685,"h":10.705,"l":10.675,"n":298,"o":10.705,"t":"2026-10-16T17:55:00Z","v":14693,"vw":10.684365},{"c":10.685,"h":10.71,"l":10.67,"n":361,"o":10.6899,"t":"2026-10-16T18:00:00Z","v":46224,"vw":10.67895},{"c":10.705,"h":10.72,"l":10.685,"n":213,"o":10.685,"t":"2026-10-16T18:05:00Z","v":16550,"vw":10.70654},{"c":10.69,"h":10.7099,"l":10.685,"n":250,"o":10.705,"t":"2026-10-16T18:10:00Z","v":15280,"vw":10.696277},{"c":10.675,"h":10.695,"l":10.665,"n":221,"o":10.695,"t":"2026-10-16T18:15:00Z","v":9001,"vw":10.682957},{"c":10.68,"h":10.68,"l":10.65,"n":438,"o":10.67,"t":"2026-10-16T18:20:00Z","v":27489,"vw":10.662943},{"c":10.645,"h":10.69,"l":10.63,"n":395,"o":10.685,"t":"2026-10-16T18:25:00Z","v":28179,"vw":10.660181},{"c":10.665,"h":10.7,"l":10.635,"n":361,"o":10.64,"t":"2026-10-16T18:30:00Z","v":28210,"vw":10.683387},{"c":10.68,"h":10.685,"l":10.65,"n":248,"o":10.665,"t":"2026-10-16T18:35:00Z","v":13342,"vw":10.666893},{"c":10.635,"h":10.675,"l":10.625,"n":256,"o":10.675,"t":"2026-10-16T18:40:00Z","v":12424,"vw":10.646411},{"c":10.615,"h":10.635,"l":10.605,"n":274,"o":10.635,"t":"2026-10-16T18:45:00Z","v":12443,"vw":10.620789},{"c":10.645,"h":10.655,"l":10.615,"n":353,"o":10.62,"t":"2026-10-16T18:50:00Z","v":27533,"vw":10.640894},{"c":10.655,"h":10.68,"l":10.63,"n":437,"o":10.645,"t":"2026-10-16T18:55:00Z","v":39304,"vw":10.646795},{"c":10.635,"h":10.655,"l":10.62,"n":349,"o":10.65,"t":"2026-10-16T19:00:00Z","v":16811,"vw":10.639624},{"c":10.615,"h":10.645,"l":10.6,"n":310,"o":10.64,"t":"2026-10-16T19:05:00Z","v":28058,"vw":10.611951},{"c":10.625,"h":10.625,"l":10.61,"n":238,"o":10.615,"t":"2026-10-16T19:10:00Z","v":24481,"vw":10.614068},{"c":10.635,"h":10.64,"l":10.625,"n":284,"o":10.625,"t":"2026-10-16T19:15:00Z","v":20860,"vw":10.629429},{"c":10.62,"h":10.64,"l":10.61,"n":549,"o":10.635,"t":"2026-10-16T19:20:00Z","v":47028,"vw":10.6295},{"c":10.63,"h":10.63,"l":10.605,"n":360,"o":10.615,"t":"2026-10-16T19:25:00Z","v":26031,"vw":10.613334},{"c":10.62,"h":10.63,"l":10.605,"n":429,"o":10.625,"t":"2026-10-16T19:30:00Z","v":19859,"vw":10.616769},{"c":10.515,"h":10.635,"l":10.515,"n":563,"o":10.635,"t":"2026-10-16T19:35:00Z","v":48433,"vw":10.564208},{"c":10.535,"h":10.54,"l":10.515,"n":479,"o":10.515,"t":"2026-10-16T19:40:00Z","v":33912,"vw":10.526204},{"c":10.515,"h":10.55,"l":10.51,"n":801,"o":10.535,"t":"2026-10-16T19:45:00Z","v":82101,"vw":10.524839},{"c":10.455,"h":10.52,"l":10.445,"n":1324,"o":10.51,"t":"2026-10-16T19:50:00Z","v":120612,"vw":10.486816},{"c":10.465,"h":10.47,"l":10.405,"n":2926,"o":10.45,"t":"2026-10-16T19:55:00Z","v":271701,"vw":10.428346},{"c":10.46,"h":10.46,"l":10.46,"n":28,"o":10.46,"t":"2026-10-16T20:00:00Z","v":436757,"vw":10.46},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-16T22:30:00Z","v":300,"vw":10.48},{"c":10.47,"h":10.47,"l":10.46,"n":5,"o":10.46,"t":"2026-10-19T08:00:00Z","v":3282,"vw":10.462093},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-19T10:55:00Z","v":1569,"vw":10.49},{"c":10.46,"h":10.5,"l":10.45,"n":50,"o":10.45,"t":"2026-10-19T11:00:00Z","v":7260,"vw":10.462983},{"c":10.55,"h":10.55,"l":10.53,"n":10,"o":10.53,"t":"2026-10-19T11:15:00Z","v":615,"vw":10.536509},{"c":10.56,"h":10.56,"l":10.52,"n":19,"o":10.52,"t":"2026-10-19T11:30:00Z","v":2578,"vw":10.548503},{"c":10.56,"h":10.56,"l":10.52,"n":21,"o":10.53,"t":"2026-10-19T11:35:00Z","v":4150,"vw":10.55023},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-19T11:40:00Z","v":101,"vw":10.56},{"c":10.56,"h":10.58,"l":10.56,"n":5,"o":10.56,"t":"2026-10-19T11:50:00Z","v":899,"vw":10.564711},{"c":10.55,"h":10.56,"l":10.55,"n":8,"o":10.56,"t":"2026-10-19T11:55:00Z","v":939,"vw":10.55809},{"c":10.51,"h":10.58,"l":10.51,"n":59,"o":10.58,"t":"2026-10-19T12:25:00Z","v":8073,"vw":10.5455},{"c":10.48,"h":10.5,"l":10.42,"n":97,"o":10.42,"t":"2026-10-19T13:30:00Z","v":38775,"vw":10.436748},{"c":10.51,"h":10.5399,"l":10.49,"n":123,"o":10.5,"t":"2026-10-19T13:35:00Z","v":9629,"vw":10.507332},{"c":10.41,"h":10.515,"l":10.41,"n":212,"o":10.515,"t":"2026-10-19T13:40:00Z","v":19935,"vw":10.482686},{"c":10.35,"h":10.46,"l":10.35,"n":89,"o":10.4175,"t":"2026-10-19T13:45:00Z","v":7330,"vw":10.411684},{"c":10.415,"h":10.42,"l":10.35,"n":76,"o":10.35,"t":"2026-10-19T13:50:00Z","v":2951,"vw":10.387978},{"c":10.42,"h":10.42,"l":10.36,"n":128,"o":10.39,"t":"2026-10-19T13:55:00Z","v":5828,"vw":10.386562},{"c":10.38,"h":10.42,"l":10.37,"n":147,"o":10.41,"t":"2026-10-19T14:00:00Z","v":9172,"vw":10.397984},{"c":10.43,"h":10.44,"l":10.39,"n":134,"o":10.39,"t":"2026-10-19T14:05:00Z","v":10006,"vw":10.425521},{"c":10.5,"h":10.5,"l":10.435,"n":192,"o":10.435,"t":"2026-10-19T14:10:00Z","v":30824,"vw":10.470874},{"c":10.51,"h":10.51,"l":10.4901,"n":129,"o":10.4901,"t":"2026-10-19T14:15:00Z","v":6984,"vw":10.501361},{"c":10.51,"h":10.515,"l":10.51,"n":114,"o":10.51,"t":"2026-10-19T14:20:00Z","v":4788,"vw":10.510875},{"c":10.535,"h":10.535,"l":10.485,"n":303,"o":10.505,"t":"2026-10-19T14:25:00Z","v":15186,"vw":10.504782},{"c":10.495,"h":10.535,"l":10.485,"n":307,"o":10.53,"t":"2026-10-19T14:30:00Z","v":18927,"vw":10.499959},{"c":10.495,"h":10.51,"l":10.485,"n":149,"o":10.495,"t":"2026-10-19T14:35:00Z","v":8611,"vw":10.497879},{"c":10.46,"h":10.5,"l":10.455,"n":159,"o":10.495,"t":"2026-10-19T14:40:00Z","v":13775,"vw":10.466328},{"c":10.485,"h":10.485,"l":10.465,"n":153,"o":10.465,"t":"2026-10-19T14:45:00Z","v":7137,"vw":10.477609},{"c":10.47,"h":10.485,"l":10.47,"n":209,"o":10.48,"t":"2026-10-19T14:50:00Z","v":8804,"vw":10.474134},{"c":10.475,"h":10.48,"l":10.465,"n":169,"o":10.465,"t":"2026-10-19T14:55:00Z","v":6152,"vw":10.471548},{"c":10.51,"h":10.51,"l":10.465,"n":179,"o":10.475,"t":"2026-10-19T15:00:00Z","v":5829,"vw":10.479448},{"c":10.495,"h":10.51,"l":10.49,"n":244,"o":10.51,"t":"2026-10-19T15:05:00Z","v":12007,"vw":10.502183},{"c":10.51,"h":10.515,"l":10.495,"n":189,"o":10.505,"t":"2026-10-19T15:10:00Z","v":7553,"vw":10.505223},{"c":10.52,"h":10.535,"l":10.515,"n":169,"o":10.5189,"t":"2026-10-19T15:15:00Z","v":6885,"vw":10.526128},{"c":10.475,"h":10.52,"l":10.4701,"n":260,"o":10.52,"t":"2026-10-19T15:20:00Z","v":24351,"vw":10.483989},{"c":10.49,"h":10.49,"l":10.475,"n":146,"o":10.48,"t":"2026-10-19T15:25:00Z","v":6321,"vw":10.479865},{"c":10.475,"h":10.5,"l":10.47,"n":344,"o":10.485,"t":"2026-10-19T15:30:00Z","v":33851,"vw":10.487104},{"c":10.5,"h":10.51,"l":10.48,"n":106,"o":10.48,"t":"2026-10-19T15:35:00Z","v":3978,"vw":10.498069},{"c":10.5001,"h":10.515,"l":10.495,"n":164,"o":10.5,"t":"2026-10-19T15:40:00Z","v":10516,"vw":10.504188},{"c":10.505,"h":10.505,"l":10.5,"n":85,"o":10.505,"t":"2026-10-19T15:45:00Z","v":4254,"vw":10.504},{"c":10.515,"h":10.515,"l":10.5,"n":237,"o":10.5,"t":"2026-10-19T15:50:00Z","v":26331,"vw":10.507733},{"c":10.515,"h":10.535,"l":10.51,"n":212,"o":10.515,"t":"2026-10-19T15:55:00Z","v":15116,"vw":10.525798},{"c":10.505,"h":10.51,"l":10.48,"n":253,"o":10.51,"t":"2026-10-19T16:00:00Z","v":12933,"vw":10.498762},{"c":10.455,"h":10.51,"l":10.455,"n":272,"o":10.505,"t":"2026-10-19T16:05:00Z","v":22986,"vw":10.486182},{"c":10.45,"h":10.465,"l":10.45,"n":170,"o":10.45,"t":"2026-10-19T16:10:00Z","v":8879,"vw":10.458832},{"c":10.46,"h":10.475,"l":10.455,"n":128,"o":10.455,"t":"2026-10-19T16:15:00Z","v":5846,"vw":10.46691},{"c":10.46,"h":10.47,"l":10.455,"n":112,"o":10.46,"t":"2026-10-19T16:20:00Z","v":5843,"vw":10.464544},{"c":10.445,"h":10.46,"l":10.435,"n":145,"o":10.46,"t":"2026-10-19T16:25:00Z","v":7682,"vw":10.451991},{"c":10.44,"h":10.445,"l":10.43,"n":106,"o":10.445,"t":"2026-10-19T16:30:00Z","v":4417,"vw":10.438315},{"c":10.44,"h":10.44,"l":10.435,"n":53,"o":10.44,"t":"2026-10-19T16:35:00Z","v":1915,"vw":10.437727},{"c":10.435,"h":10.445,"l":10.435,"n":220,"o":10.445,"t":"2026-10-19T16:40:00Z","v":12953,"vw":10.440061},{"c":10.42,"h":10.4353,"l":10.42,"n":126,"o":10.435,"t":"2026-10-19T16:45:00Z","v":9197,"vw":10.429344},{"c":10.41,"h":10.42,"l":10.41,"n":120,"o":10.42,"t":"2026-10-19T16:50:00Z","v":6456,"vw":10.414948},{"c":10.415,"h":10.42,"l":10.41,"n":129,"o":10.41,"t":"2026-10-19T16:55:00Z","v":4764,"vw":10.413724},{"c":10.39,"h":10.415,"l":10.39,"n":177,"o":10.415,"t":"2026-10-19T17:00:00Z","v":7435,"vw":10.406653},{"c":10.385,"h":10.39,"l":10.37,"n":119,"o":10.39,"t":"2026-10-19T17:05:00Z","v":5544,"vw":10.383257},{"c":10.405,"h":10.405,"l":10.38,"n":132,"o":10.38,"t":"2026-10-19T17:10:00Z","v":5280,"vw":10.391989},{"c":10.4,"h":10.425,"l":10.4,"n":138,"o":10.405,"t":"2026-10-19T17:15:00Z","v":9680,"vw":10.416139},{"c":10.415,"h":10.415,"l":10.4,"n":122,"o":10.4,"t":"2026-10-19T17:20:00Z","v":6487,"vw":10.409472},{"c":10.395,"h":10.42,"l":10.385,"n":233,"o":10.415,"t":"2026-10-19T17:25:00Z","v":13337,"vw":10.404467},{"c":10.38,"h":10.39,"l":10.3701,"n":180,"o":10.39,"t":"2026-10-19T17:30:00Z","v":14117,"vw":10.375462},{"c":10.365,"h":10.37,"l":10.36,"n":126,"o":10.37,"t":"2026-10-19T17:35:00Z","v":4722,"vw":10.367778},{"c":10.39,"h":10.4,"l":10.36,"n":370,"o":10.365,"t":"2026-10-19T17:40:00Z","v":24091,"vw":10.374104},{"c":10.389,"h":10.39,"l":10.375,"n":106,"o":10.38,"t":"2026-10-19T17:45:00Z","v":5358,"vw":10.383314},{"c":10.385,"h":10.395,"l":10.38,"n":206,"o":10.38,"t":"2026-10-19T17:50:00Z","v":11896,"vw":10.386842},{"c":10.395,"h":10.4,"l":10.385,"n":156,"o":10.385,"t":"2026-10-19T17:55:00Z","v":5807,"vw":10.390523},{"c":10.435,"h":10.435,"l":10.395,"n":309,"o":10.395,"t":"2026-10-19T18:00:00Z","v":35567,"vw":10.415687},{"c":10.42,"h":10.44,"l":10.41,"n":224,"o":10.435,"t":"2026-10-19T18:05:00Z","v":15604,"vw":10.429691},{"c":10.42,"h":10.42,"l":10.41,"n":168,"o":10.42,"t":"2026-10-19T18:10:00Z","v":7543,"vw":10.417266},{"c":10.44,"h":10.44,"l":10.41,"n":180,"o":10.425,"t":"2026-10-19T18:15:00Z","v":8449,"vw":10.427999},{"c":10.45,"h":10.46,"l":10.44,"n":87,"o":10.44,"t":"2026-10-19T18:20:00Z","v":4966,"vw":10.449349},{"c":10.455,"h":10.46,"l":10.45,"n":160,"o":10.45,"t":"2026-10-19T18:25:00Z","v":8365,"vw":10.452355},{"c":10.45,"h":10.455,"l":10.44,"n":186,"o":10.45,"t":"2026-10-19T18:30:00Z","v":8895,"vw":10.44941},{"c":10.44,"h":10.445,"l":10.435,"n":152,"o":10.445,"t":"2026-10-19T18:35:00Z","v":8448,"vw":10.440511},{"c":10.42,"h":10.445,"l":10.415,"n":199,"o":10.445,"t":"2026-10-19T18:40:00Z","v":10963,"vw":10.431049},{"c":10.435,"h":10.435,"l":10.42,"n":205,"o":10.425,"t":"2026-10-19T18:45:00Z","v":12557,"vw":10.429301},{"c":10.42,"h":10.43,"l":10.42,"n":146,"o":10.43,"t":"2026-10-19T18:50:00Z","v":8945,"vw":10.424523},{"c":10.42,"h":10.44,"l":10.42,"n":204,"o":10.42,"t":"2026-10-19T18:55:00Z","v":12457,"vw":10.4289},{"c":10.42,"h":10.4212,"l":10.415,"n":222,"o":10.42,"t":"2026-10-19T19:00:00Z","v":13701,"vw":10.419628},{"c":10.41,"h":10.415,"l":10.41,"n":265,"o":10.415,"t":"2026-10-19T19:05:00Z","v":13588,"vw":10.412066},{"c":10.4,"h":10.41,"l":10.39,"n":190,"o":10.41,"t":"2026-10-19T19:10:00Z","v":8554,"vw":10.398997},{"c":10.41,"h":10.41,"l":10.395,"n":205,"o":10.395,"t":"2026-10-19T19:15:00Z","v":11772,"vw":10.40107},{"c":10.38,"h":10.42,"l":10.38,"n":475,"o":10.405,"t":"2026-10-19T19:20:00Z","v":44023,"vw":10.402484},{"c":10.405,"h":10.41,"l":10.375,"n":236,"o":10.375,"t":"2026-10-19T19:25:00Z","v":15003,"vw":10.391138},{"c":10.395,"h":10.41,"l":10.3903,"n":356,"o":10.4,"t":"2026-10-19T19:30:00Z","v":21658,"vw":10.401099},{"c":10.405,"h":10.415,"l":10.395,"n":217,"o":10.395,"t":"2026-10-19T19:35:00Z","v":13680,"vw":10.404627},{"c":10.415,"h":10.42,"l":10.395,"n":356,"o":10.405,"t":"2026-10-19T19:40:00Z","v":29828,"vw":10.409832},{"c":10.42,"h":10.44,"l":10.41,"n":429,"o":10.415,"t":"2026-10-19T19:45:00Z","v":33859,"vw":10.428285},{"c":10.445,"h":10.46,"l":10.405,"n":1042,"o":10.42,"t":"2026-10-19T19:50:00Z","v":141679,"vw":10.42728},{"c":10.42,"h":10.47,"l":10.405,"n":2198,"o":10.44,"t":"2026-10-19T19:55:00Z","v":200545,"vw":10.437481},{"c":10.41,"h":10.41,"l":10.41,"n":46,"o":10.41,"t":"2026-10-19T20:00:00Z","v":252629,"vw":10.41},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-19T20:50:00Z","v":100,"vw":10.53},{"c":10.5,"h":10.5,"l":10.5,"n":6,"o":10.5,"t":"2026-10-19T22:40:00Z","v":122,"vw":10.5},{"c":10.4,"h":10.54,"l":10.4,"n":73,"o":10.4,"t":"2026-10-20T11:00:00Z","v":10150,"vw":10.445272},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-20T11:05:00Z","v":289,"vw":10.4},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-20T11:45:00Z","v":300,"vw":10.48},{"c":10.48,"h":10.5,"l":10.45,"n":38,"o":10.5,"t":"2026-10-20T12:00:00Z","v":5457,"vw":10.495247},{"c":10.665,"h":10.69,"l":10.41,"n":36,"o":10.57,"t":"2026-10-20T13:30:00Z","v":27528,"vw":10.573094},{"c":10.7,"h":10.7,"l":10.59,"n":112,"o":10.66,"t":"2026-10-20T13:35:00Z","v":8513,"vw":10.639167},{"c":10.79,"h":10.79,"l":10.71,"n":119,"o":10.71,"t":"2026-10-20T13:40:00Z","v":7333,"vw":10.747961},{"c":10.84,"h":10.855,"l":10.77,"n":104,"o":10.8,"t":"2026-10-20T13:45:00Z","v":6963,"vw":10.81372},{"c":10.83,"h":10.89,"l":10.8,"n":307,"o":10.85,"t":"2026-10-20T13:50:00Z","v":30957,"vw":10.832376},{"c":10.8,"h":10.83,"l":10.76,"n":115,"o":10.83,"t":"2026-10-20T13:55:00Z","v":6855,"vw":10.812322},{"c":10.76,"h":10.83,"l":10.755,"n":297,"o":10.805,"t":"2026-10-20T14:00:00Z","v":14608,"vw":10.803272},{"c":10.79,"h":10.79,"l":10.725,"n":210,"o":10.75,"t":"2026-10-20T14:05:00Z","v":10388,"vw":10.759061},{"c":10.76,"h":10.81,"l":10.745,"n":214,"o":10.79,"t":"2026-10-20T14:10:00Z","v":17817,"vw":10.771185},{"c":10.76,"h":10.77,"l":10.745,"n":97,"o":10.76,"t":"2026-10-20T14:15:00Z","v":7232,"vw":10.756786},{"c":10.81,"h":10.825,"l":10.77,"n":140,"o":10.77,"t":"2026-10-20T14:20:00Z","v":4685,"vw":10.807127},{"c":10.83,"h":10.835,"l":10.78,"n":120,"o":10.8,"t":"2026-10-20T14:25:00Z","v":6501,"vw":10.810071},{"c":10.87,"h":10.88,"l":10.835,"n":177,"o":10.835,"t":"2026-10-20T14:30:00Z","v":9114,"vw":10.857156},{"c":10.86,"h":10.88,"l":10.86,"n":117,"o":10.87,"t":"2026-10-20T14:35:00Z","v":7215,"vw":10.865466},{"c":10.86,"h":10.875,"l":10.855,"n":146,"o":10.86,"t":"2026-10-20T14:40:00Z","v":7810,"vw":10.862052},{"c":10.875,"h":10.9,"l":10.865,"n":181,"o":10.875,"t":"2026-10-20T14:45:00Z","v":11569,"vw":10.885582},{"c":10.88,"h":10.895,"l":10.875,"n":167,"o":10.875,"t":"2026-10-20T14:50:00Z","v":8078,"vw":10.883835},{"c":10.965,"h":10.965,"l":10.875,"n":196,"o":10.875,"t":"2026-10-20T14:55:00Z","v":12242,"vw":10.930421},{"c":10.95,"h":10.975,"l":10.95,"n":145,"o":10.965,"t":"2026-10-20T15:00:00Z","v":6865,"vw":10.962708},{"c":10.95,"h":10.95,"l":10.935,"n":87,"o":10.945,"t":"2026-10-20T15:05:00Z","v":4723,"vw":10.943087},{"c":10.9,"h":10.965,"l":10.885,"n":330,"o":10.965,"t":"2026-10-20T15:10:00Z","v":26803,"vw":10.910486},{"c":10.91,"h":10.955,"l":10.905,"n":234,"o":10.905,"t":"2026-10-20T15:15:00Z","v":13477,"vw":10.939245},{"c":10.91,"h":10.91,"l":10.89,"n":208,"o":10.9,"t":"2026-10-20T15:20:00Z","v":10654,"vw":10.898297},{"c":10.875,"h":10.925,"l":10.86,"n":318,"o":10.915,"t":"2026-10-20T15:25:00Z","v":18522,"vw":10.887702},{"c":10.9,"h":10.9,"l":10.87,"n":316,"o":10.875,"t":"2026-10-20T15:30:00Z","v":23617,"vw":10.886423},{"c":10.905,"h":10.925,"l":10.89,"n":240,"o":10.905,"t":"2026-10-20T15:35:00Z","v":18015,"vw":10.910415},{"c":10.92,"h":10.93,"l":10.91,"n":208,"o":10.91,"t":"2026-10-20T15:40:00Z","v":10270,"vw":10.917992},{"c":10.865,"h":10.925,"l":10.855,"n":185,"o":10.925,"t":"2026-10-20T15:45:00Z","v":7992,"vw":10.881004},{"c":10.83,"h":10.87,"l":10.825,"n":342,"o":10.87,"t":"2026-10-20T15:50:00Z","v":30625,"vw":10.836567},{"c":10.81,"h":10.83,"l":10.8,"n":243,"o":10.83,"t":"2026-10-20T15:55:00Z","v":11582,"vw":10.810514},{"c":10.83,"h":10.84,"l":10.795,"n":235,"o":10.815,"t":"2026-10-20T16:00:00Z","v":15903,"vw":10.809299},{"c":10.83,"h":10.835,"l":10.815,"n":96,"o":10.825,"t":"2026-10-20T16:05:00Z","v":4894,"vw":10.8255},{"c":10.83,"h":10.85,"l":10.83,"n":156,"o":10.84,"t":"2026-10-20T16:10:00Z","v":7405,"vw":10.839767},{"c":10.8002,"h":10.845,"l":10.8,"n":165,"o":10.84,"t":"2026-10-20T16:15:00Z","v":10142,"vw":10.822188},{"c":10.825,"h":10.825,"l":10.81,"n":162,"o":10.81,"t":"2026-10-20T16:20:00Z","v":8005,"vw":10.816825},{"c":10.835,"h":10.84,"l":10.82,"n":130,"o":10.82,"t":"2026-10-20T16:25:00Z","v":5040,"vw":10.826238},{"c":10.82,"h":10.84,"l":10.815,"n":176,"o":10.835,"t":"2026-10-20T16:30:00Z","v":9572,"vw":10.829261},{"c":10.82,"h":10.83,"l":10.81,"n":180,"o":10.82,"t":"2026-10-20T16:35:00Z","v":8626,"vw":10.822528},{"c":10.82,"h":10.82,"l":10.805,"n":188,"o":10.815,"t":"2026-10-20T16:40:00Z","v":9640,"vw":10.814283},{"c":10.82,"h":10.825,"l":10.82,"n":104,"o":10.82,"t":"2026-10-20T16:45:00Z","v":4747,"vw":10.821526},{"c":10.8,"h":10.82,"l":10.8,"n":194,"o":10.82,"t":"2026-10-20T16:50:00Z","v":8885,"vw":10.804883},{"c":10.815,"h":10.82,"l":10.795,"n":184,"o":10.795,"t":"2026-10-20T16:55:00Z","v":9208,"vw":10.806281},{"c":10.83,"h":10.835,"l":10.815,"n":230,"o":10.815,"t":"2026-10-20T17:00:00Z","v":12123,"vw":10.824522},{"c":10.84,"h":10.84,"l":10.825,"n":161,"o":10.83,"t":"2026-10-20T17:05:00Z","v":16112,"vw":10.837736},{"c":10.86,"h":10.86,"l":10.845,"n":127,"o":10.845,"t":"2026-10-20T17:10:00Z","v":6095,"vw":10.851015},{"c":10.88,"h":10.88,"l":10.86,"n":258,"o":10.865,"t":"2026-10-20T17:15:00Z","v":22905,"vw":10.874902},{"c":10.88,"h":10.89,"l":10.875,"n":187,"o":10.885,"t":"2026-10-20T17:20:00Z","v":8797,"vw":10.881555},{"c":10.885,"h":10.89,"l":10.885,"n":80,"o":10.885,"t":"2026-10-20T17:25:00Z","v":3107,"vw":10.887255},{"c":10.91,"h":10.91,"l":10.885,"n":206,"o":10.885,"t":"2026-10-20T17:30:00Z","v":9038,"vw":10.898255},{"c":10.905,"h":10.915,"l":10.905,"n":125,"o":10.91,"t":"2026-10-20T17:35:00Z","v":4957,"vw":10.910392},{"c":10.885,"h":10.91,"l":10.88,"n":123,"o":10.905,"t":"2026-10-20T17:40:00Z","v":4889,"vw":10.895538},{"c":10.87,"h":10.89,"l":10.87,"n":118,"o":10.885,"t":"2026-10-20T17:45:00Z","v":5049,"vw":10.881205},{"c":10.865,"h":10.865,"l":10.86,"n":85,"o":10.86,"t":"2026-10-20T17:50:00Z","v":2713,"vw":10.861483},{"c":10.895,"h":10.895,"l":10.87,"n":213,"o":10.87,"t":"2026-10-20T17:55:00Z","v":9730,"vw":10.880302},{"c":10.915,"h":10.915,"l":10.885,"n":209,"o":10.895,"t":"2026-10-20T18:00:00Z","v":9364,"vw":10.893703},{"c":10.92,"h":10.925,"l":10.91,"n":195,"o":10.92,"t":"2026-10-20T18:05:00Z","v":12487,"vw":10.919203},{"c":10.96,"h":10.96,"l":10.925,"n":117,"o":10.925,"t":"2026-10-20T18:10:00Z","v":3362,"vw":10.939538},{"c":10.96,"h":10.965,"l":10.955,"n":205,"o":10.965,"t":"2026-10-20T18:15:00Z","v":17473,"vw":10.961636},{"c":10.955,"h":10.965,"l":10.945,"n":158,"o":10.96,"t":"2026-10-20T18:20:00Z","v":20179,"vw":10.954011},{"c":10.955,"h":10.965,"l":10.955,"n":133,"o":10.955,"t":"2026-10-20T18:25:00Z","v":6735,"vw":10.95919},{"c":10.95,"h":10.96,"l":10.9434,"n":147,"o":10.955,"t":"2026-10-20T18:30:00Z","v":7464,"vw":10.950898},{"c":10.935,"h":10.955,"l":10.935,"n":140,"o":10.9505,"t":"2026-10-20T18:35:00Z","v":5976,"vw":10.947687},{"c":10.95,"h":10.955,"l":10.94,"n":224,"o":10.94,"t":"2026-10-20T18:40:00Z","v":11313,"vw":10.948493},{"c":10.92,"h":10.955,"l":10.91,"n":280,"o":10.9491,"t":"2026-10-20T18:45:00Z","v":16012,"vw":10.934395},{"c":10.925,"h":10.94,"l":10.91,"n":226,"o":10.93,"t":"2026-10-20T18:50:00Z","v":16564,"vw":10.926276},{"c":10.915,"h":10.925,"l":10.91,"n":143,"o":10.925,"t":"2026-10-20T18:55:00Z","v":7306,"vw":10.920385},{"c":10.89,"h":10.915,"l":10.89,"n":139,"o":10.915,"t":"2026-10-20T19:00:00Z","v":5357,"vw":10.903012},{"c":10.9,"h":10.9,"l":10.885,"n":210,"o":10.89,"t":"2026-10-20T19:05:00Z","v":12317,"vw":10.893974},{"c":10.885,"h":10.9,"l":10.885,"n":199,"o":10.9,"t":"2026-10-20T19:10:00Z","v":11774,"vw":10.895054},{"c":10.895,"h":10.905,"l":10.885,"n":174,"o":10.885,"t":"2026-10-20T19:15:00Z","v":9770,"vw":10.895697},{"c":10.865,"h":10.895,"l":10.861,"n":351,"o":10.895,"t":"2026-10-20T19:20:00Z","v":29602,"vw":10.871442},{"c":10.875,"h":10.88,"l":10.865,"n":238,"o":10.865,"t":"2026-10-20T19:25:00Z","v":14002,"vw":10.875188},{"c":10.895,"h":10.895,"l":10.875,"n":332,"o":10.875,"t":"2026-10-20T19:30:00Z","v":28017,"vw":10.882139},{"c":10.905,"h":10.91,"l":10.89,"n":277,"o":10.895,"t":"2026-10-20T19:35:00Z","v":17452,"vw":10.9},{"c":10.9,"h":10.92,"l":10.9,"n":341,"o":10.905,"t":"2026-10-20T19:40:00Z","v":18722,"vw":10.911969},{"c":10.905,"h":10.915,"l":10.895,"n":414,"o":10.895,"t":"2026-10-20T19:45:00Z","v":38825,"vw":10.906346},{"c":10.85,"h":10.9,"l":10.845,"n":775,"o":10.9,"t":"2026-10-20T19:50:00Z","v":68254,"vw":10.869835},{"c":10.855,"h":10.88,"l":10.835,"n":1341,"o":10.85,"t":"2026-10-20T19:55:00Z","v":124566,"vw":10.855969},{"c":10.86,"h":10.86,"l":10.86,"n":40,"o":10.86,"t":"2026-10-20T20:00:00Z","v":302220,"vw":10.86},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-20T21:00:00Z","v":191,"vw":10.83},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T23:25:00Z","v":175,"vw":11},{"c":11.1,"h":11.15,"l":10.93,"n":41,"o":10.93,"t":"2026-10-21T08:15:00Z","v":9444,"vw":11.095063},{"c":10.86,"h":10.86,"l":10.86,"n":7,"o":10.86,"t":"2026-10-21T08:20:00Z","v":505,"vw":10.86},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-21T08:45:00Z","v":750,"vw":10.9},{"c":10.91,"h":10.91,"l":10.9,"n":3,"o":10.9,"t":"2026-10-21T09:10:00Z","v":500,"vw":10.904444},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-21T09:45:00Z","v":750,"vw":10.9},{"c":10.96,"h":11.2,"l":10.9,"n":137,"o":10.9,"t":"2026-10-21T09:50:00Z","v":26429,"vw":11.032722},{"c":11.04,"h":11.05,"l":10.97,"n":63,"o":11.01,"t":"2026-10-21T09:55:00Z","v":10355,"vw":11.023692},{"c":10.96,"h":11,"l":10.9,"n":62,"o":11,"t":"2026-10-21T10:15:00Z","v":8094,"vw":10.940727},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-21T10:20:00Z","v":102,"vw":10.96},{"c":10.95,"h":11,"l":10.95,"n":35,"o":10.98,"t":"2026-10-21T11:10:00Z","v":3413,"vw":10.982403},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-21T13:15:00Z","v":1400,"vw":11.04},{"c":10.75,"h":10.82,"l":10.75,"n":6,"o":10.82,"t":"2026-10-21T13:25:00Z","v":562,"vw":10.798073},{"c":10.885,"h":10.895,"l":10.72,"n":126,"o":10.72,"t":"2026-10-21T13:30:00Z","v":26696,"vw":10.784047},{"c":11.03,"h":11.057,"l":10.81,"n":287,"o":10.88,"t":"2026-10-21T13:35:00Z","v":27455,"vw":10.970734},{"c":11.07,"h":11.1,"l":11.022,"n":208,"o":11.022,"t":"2026-10-21T13:40:00Z","v":12239,"vw":11.060353},{"c":11.05,"h":11.07,"l":11,"n":188,"o":11.06,"t":"2026-10-21T13:45:00Z","v":11367,"vw":11.04348},{"c":10.96,"h":11.05,"l":10.96,"n":70,"o":11.05,"t":"2026-10-21T13:50:00Z","v":4154,"vw":10.985338},{"c":10.94,"h":10.96,"l":10.91,"n":101,"o":10.9593,"t":"2026-10-21T13:55:00Z","v":4380,"vw":10.940409},{"c":10.8,"h":10.93,"l":10.79,"n":289,"o":10.91,"t":"2026-10-21T14:00:00Z","v":23917,"vw":10.83304},{"c":10.825,"h":10.865,"l":10.77,"n":278,"o":10.79,"t":"2026-10-21T14:05:00Z","v":28322,"vw":10.812516},{"c":10.87,"h":10.875,"l":10.825,"n":210,"o":10.825,"t":"2026-10-21T14:10:00Z","v":17964,"vw":10.862217},{"c":10.91,"h":10.935,"l":10.885,"n":231,"o":10.895,"t":"2026-10-21T14:15:00Z","v":27234,"vw":10.909722},{"c":10.85,"h":10.91,"l":10.845,"n":244,"o":10.9,"t":"2026-10-21T14:20:00Z","v":29604,"vw":10.86255},{"c":10.84,"h":10.845,"l":10.82,"n":184,"o":10.84,"t":"2026-10-21T14:25:00Z","v":22277,"vw":10.835268},{"c":10.87,"h":10.87,"l":10.835,"n":188,"o":10.835,"t":"2026-10-21T14:30:00Z","v":14394,"vw":10.855127},{"c":10.9,"h":10.9,"l":10.88,"n":90,"o":10.88,"t":"2026-10-21T14:35:00Z","v":4292,"vw":10.892142},{"c":10.9,"h":10.945,"l":10.9,"n":136,"o":10.92,"t":"2026-10-21T14:40:00Z","v":10700,"vw":10.927003},{"c":10.88,"h":10.91,"l":10.87,"n":177,"o":10.91,"t":"2026-10-21T14:45:00Z","v":14926,"vw":10.891107},{"c":10.88,"h":10.93,"l":10.88,"n":146,"o":10.885,"t":"2026-10-21T14:50:00Z","v":9851,"vw":10.896602},{"c":10.88,"h":10.88,"l":10.85,"n":128,"o":10.875,"t":"2026-10-21T14:55:00Z","v":7820,"vw":10.862805},{"c":10.84,"h":10.87,"l":10.84,"n":127,"o":10.87,"t":"2026-10-21T15:00:00Z","v":6464,"vw":10.854069},{"c":10.85,"h":10.88,"l":10.82,"n":195,"o":10.835,"t":"2026-10-21T15:05:00Z","v":13351,"vw":10.837558},{"c":10.835,"h":10.865,"l":10.83,"n":162,"o":10.85,"t":"2026-10-21T15:10:00Z","v":7559,"vw":10.848461},{"c":10.845,"h":10.855,"l":10.835,"n":159,"o":10.84,"t":"2026-10-21T15:15:00Z","v":14722,"vw":10.848018},{"c":10.835,"h":10.85,"l":10.835,"n":134,"o":10.8412,"t":"2026-10-21T15:20:00Z","v":6603,"vw":10.841687},{"c":10.895,"h":10.895,"l":10.835,"n":259,"o":10.835,"t":"2026-10-21T15:25:00Z","v":16754,"vw":10.863544},{"c":10.915,"h":10.915,"l":10.88,"n":109,"o":10.9,"t":"2026-10-21T15:30:00Z","v":8180,"vw":10.892248},{"c":10.9,"h":10.91,"l":10.9,"n":78,"o":10.91,"t":"2026-10-21T15:35:00Z","v":3803,"vw":10.903664},{"c":10.88,"h":10.895,"l":10.875,"n":94,"o":10.895,"t":"2026-10-21T15:40:00Z","v":5053,"vw":10.887687},{"c":10.895,"h":10.9,"l":10.88,"n":119,"o":10.885,"t":"2026-10-21T15:45:00Z","v":10474,"vw":10.888827},{"c":10.89,"h":10.895,"l":10.88,"n":80,"o":10.895,"t":"2026-10-21T15:50:00Z","v":4102,"vw":10.888826},{"c":10.895,"h":10.9,"l":10.855,"n":254,"o":10.88,"t":"2026-10-21T15:55:00Z","v":19406,"vw":10.872152},{"c":10.8897,"h":10.905,"l":10.885,"n":174,"o":10.89,"t":"2026-10-21T16:00:00Z","v":12185,"vw":10.89203},{"c":10.8905,"h":10.91,"l":10.885,"n":157,"o":10.885,"t":"2026-10-21T16:05:00Z","v":14017,"vw":10.896487},{"c":10.93,"h":10.935,"l":10.9,"n":182,"o":10.9,"t":"2026-10-21T16:10:00Z","v":12916,"vw":10.918947},{"c":10.915,"h":10.93,"l":10.91,"n":107,"o":10.93,"t":"2026-10-21T16:15:00Z","v":6089,"vw":10.924465},{"c":10.925,"h":10.93,"l":10.92,"n":72,"o":10.92,"t":"2026-10-21T16:20:00Z","v":3468,"vw":10.923438},{"c":10.93,"h":10.94,"l":10.925,"n":130,"o":10.93,"t":"2026-10-21T16:25:00Z","v":6257,"vw":10.9322},{"c":10.93,"h":10.935,"l":10.925,"n":114,"o":10.925,"t":"2026-10-21T16:30:00Z","v":6198,"vw":10.929614},{"c":10.95,"h":10.96,"l":10.925,"n":193,"o":10.93,"t":"2026-10-21T16:35:00Z","v":7863,"vw":10.938783},{"c":10.9,"h":10.955,"l":10.885,"n":294,"o":10.955,"t":"2026-10-21T16:40:00Z","v":18461,"vw":10.92623},{"c":10.915,"h":10.92,"l":10.895,"n":135,"o":10.9,"t":"2026-10-21T16:45:00Z","v":8993,"vw":10.911686},{"c":10.905,"h":10.915,"l":10.9002,"n":111,"o":10.915,"t":"2026-10-21T16:50:00Z","v":6018,"vw":10.908904},{"c":10.92,"h":10.945,"l":10.91,"n":157,"o":10.91,"t":"2026-10-21T16:55:00Z","v":8140,"vw":10.935233},{"c":10.92,"h":10.925,"l":10.91,"n":124,"o":10.92,"t":"2026-10-21T17:00:00Z","v":7335,"vw":10.918601},{"c":10.94,"h":10.94,"l":10.925,"n":106,"o":10.93,"t":"2026-10-21T17:05:00Z","v":5357,"vw":10.931027},{"c":10.92,"h":10.95,"l":10.92,"n":161,"o":10.945,"t":"2026-10-21T17:10:00Z","v":7789,"vw":10.938215},{"c":10.915,"h":10.9169,"l":10.915,"n":87,"o":10.915,"t":"2026-10-21T17:15:00Z","v":3395,"vw":10.915126},{"c":10.91,"h":10.925,"l":10.91,"n":176,"o":10.915,"t":"2026-10-21T17:20:00Z","v":9678,"vw":10.917516},{"c":10.905,"h":10.92,"l":10.905,"n":197,"o":10.905,"t":"2026-10-21T17:25:00Z","v":11526,"vw":10.917845},{"c":10.9,"h":10.9,"l":10.885,"n":104,"o":10.9,"t":"2026-10-21T17:30:00Z","v":5203,"vw":10.892497},{"c":10.905,"h":10.915,"l":10.9,"n":87,"o":10.905,"t":"2026-10-21T17:35:00Z","v":5506,"vw":10.905875},{"c":10.905,"h":10.905,"l":10.9,"n":68,"o":10.905,"t":"2026-10-21T17:40:00Z","v":3055,"vw":10.904647},{"c":10.87,"h":10.905,"l":10.87,"n":165,"o":10.905,"t":"2026-10-21T17:45:00Z","v":20284,"vw":10.888526},{"c":10.865,"h":10.875,"l":10.86,"n":150,"o":10.875,"t":"2026-10-21T17:50:00Z","v":19036,"vw":10.865761},{"c":10.875,"h":10.88,"l":10.87,"n":64,"o":10.875,"t":"2026-10-21T17:55:00Z","v":2769,"vw":10.875833},{"c":10.93,"h":10.93,"l":10.86,"n":316,"o":10.87,"t":"2026-10-21T18:00:00Z","v":41570,"vw":10.882804},{"c":10.935,"h":10.94,"l":10.925,"n":100,"o":10.925,"t":"2026-10-21T18:05:00Z","v":10001,"vw":10.928125},{"c":10.945,"h":10.95,"l":10.935,"n":102,"o":10.935,"t":"2026-10-21T18:10:00Z","v":6603,"vw":10.939229},{"c":10.915,"h":10.945,"l":10.91,"n":196,"o":10.94,"t":"2026-10-21T18:15:00Z","v":9373,"vw":10.929899},{"c":10.925,"h":10.94,"l":10.915,"n":164,"o":10.915,"t":"2026-10-21T18:20:00Z","v":14784,"vw":10.931417},{"c":10.915,"h":10.92,"l":10.915,"n":84,"o":10.92,"t":"2026-10-21T18:25:00Z","v":4266,"vw":10.919012},{"c":10.935,"h":10.935,"l":10.905,"n":266,"o":10.91,"t":"2026-10-21T18:30:00Z","v":26573,"vw":10.919951},{"c":10.925,"h":10.94,"l":10.925,"n":99,"o":10.94,"t":"2026-10-21T18:35:00Z","v":4978,"vw":10.93315},{"c":10.925,"h":10.925,"l":10.915,"n":100,"o":10.925,"t":"2026-10-21T18:40:00Z","v":4780,"vw":10.920579},{"c":10.88,"h":10.92,"l":10.87,"n":450,"o":10.92,"t":"2026-10-21T18:45:00Z","v":26595,"vw":10.894837},{"c":10.89,"h":10.9,"l":10.88,"n":164,"o":10.88,"t":"2026-10-21T18:50:00Z","v":8213,"vw":10.890643},{"c":10.85,"h":10.885,"l":10.85,"n":268,"o":10.885,"t":"2026-10-21T18:55:00Z","v":12644,"vw":10.860759},{"c":10.84,"h":10.84,"l":10.825,"n":330,"o":10.84,"t":"2026-10-21T19:00:00Z","v":23010,"vw":10.832913},{"c":10.81,"h":10.855,"l":10.81,"n":240,"o":10.84,"t":"2026-10-21T19:05:00Z","v":12894,"vw":10.832278},{"c":10.775,"h":10.81,"l":10.765,"n":310,"o":10.8,"t":"2026-10-21T19:10:00Z","v":16964,"vw":10.785047},{"c":10.8,"h":10.815,"l":10.765,"n":260,"o":10.772,"t":"2026-10-21T19:15:00Z","v":18880,"vw":10.788503},{"c":10.785,"h":10.81,"l":10.78,"n":264,"o":10.805,"t":"2026-10-21T19:20:00Z","v":10965,"vw":10.792232},{"c":10.82,"h":10.825,"l":10.795,"n":269,"o":10.795,"t":"2026-10-21T19:25:00Z","v":16100,"vw":10.808008},{"c":10.82,"h":10.835,"l":10.815,"n":317,"o":10.82,"t":"2026-10-21T19:30:00Z","v":16526,"vw":10.82481},{"c":10.825,"h":10.83,"l":10.81,"n":285,"o":10.83,"t":"2026-10-21T19:35:00Z","v":12892,"vw":10.81748},{"c":10.815,"h":10.82,"l":10.8,"n":404,"o":10.82,"t":"2026-10-21T19:40:00Z","v":19956,"vw":10.812651},{"c":10.84,"h":10.845,"l":10.815,"n":645,"o":10.82,"t":"2026-10-21T19:45:00Z","v":56265,"vw":10.828922},{"c":10.85,"h":10.865,"l":10.815,"n":931,"o":10.83,"t":"2026-10-21T19:50:00Z","v":82243,"vw":10.838531},{"c":10.87,"h":10.875,"l":10.84,"n":1451,"o":10.86,"t":"2026-10-21T19:55:00Z","v":147594,"vw":10.85379},{"c":10.86,"h":10.86,"l":10.86,"n":43,"o":10.86,"t":"2026-10-21T20:00:00Z","v":385084,"vw":10.86},{"c":10.9,"h":10.9,"l":10.85,"n":23,"o":10.85,"t":"2026-10-22T11:00:00Z","v":2907,"vw":10.898274},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-22T11:10:00Z","v":105,"vw":10.8},{"c":10.82,"h":10.86,"l":10.8,"n":25,"o":10.8,"t":"2026-10-22T12:00:00Z","v":3882,"vw":10.812006},{"c":11.015,"h":11.06,"l":10.87,"n":123,"o":10.87,"t":"2026-10-22T13:30:00Z","v":24023,"vw":10.938483},{"c":11.145,"h":11.165,"l":11,"n":271,"o":11.02,"t":"2026-10-22T13:35:00Z","v":30425,"vw":11.075206},{"c":11.14,"h":11.155,"l":11.1,"n":115,"o":11.14,"t":"2026-10-22T13:40:00Z","v":9490,"vw":11.116234},{"c":11.12,"h":11.1457,"l":11.1,"n":124,"o":11.12,"t":"2026-10-22T13:45:00Z","v":9562,"vw":11.126227},{"c":11.105,"h":11.14,"l":11.1,"n":98,"o":11.12,"t":"2026-10-22T13:50:00Z","v":5403,"vw":11.113783},{"c":11.14,"h":11.15,"l":11.105,"n":222,"o":11.105,"t":"2026-10-22T13:55:00Z","v":22165,"vw":11.133997},{"c":11.18,"h":11.22,"l":11.14,"n":516,"o":11.14,"t":"2026-10-22T14:00:00Z","v":69281,"vw":11.168961},{"c":11.2,"h":11.225,"l":11.19,"n":194,"o":11.19,"t":"2026-10-22T14:05:00Z","v":9573,"vw":11.207188},{"c":11.235,"h":11.25,"l":11.21,"n":432,"o":11.21,"t":"2026-10-22T14:10:00Z","v":57087,"vw":11.237309},{"c":11.315,"h":11.34,"l":11.23,"n":500,"o":11.23,"t":"2026-10-22T14:15:00Z","v":49233,"vw":11.276943},{"c":11.29,"h":11.325,"l":11.28,"n":443,"o":11.305,"t":"2026-10-22T14:20:00Z","v":42440,"vw":11.302783},{"c":11.225,"h":11.3,"l":11.185,"n":654,"o":11.3,"t":"2026-10-22T14:25:00Z","v":72395,"vw":11.237787},{"c":11.28,"h":11.29,"l":11.225,"n":447,"o":11.23,"t":"2026-10-22T14:30:00Z","v":45236,"vw":11.260111},{"c":11.32,"h":11.32,"l":11.261,"n":229,"o":11.29,"t":"2026-10-22T14:35:00Z","v":16183,"vw":11.285705},{"c":11.35,"h":11.37,"l":11.34,"n":177,"o":11.34,"t":"2026-10-22T14:40:00Z","v":21623,"vw":11.363607},{"c":11.385,"h":11.39,"l":11.355,"n":251,"o":11.355,"t":"2026-10-22T14:45:00Z","v":25397,"vw":11.373208},{"c":11.445,"h":11.45,"l":11.385,"n":346,"o":11.39,"t":"2026-10-22T14:50:00Z","v":26563,"vw":11.408163},{"c":11.455,"h":11.47,"l":11.445,"n":329,"o":11.45,"t":"2026-10-22T14:55:00Z","v":31870,"vw":11.457815},{"c":11.44,"h":11.46,"l":11.415,"n":409,"o":11.45,"t":"2026-10-22T15:00:00Z","v":36154,"vw":11.440046},{"c":11.45,"h":11.47,"l":11.445,"n":372,"o":11.45,"t":"2026-10-22T15:05:00Z","v":44954,"vw":11.460511},{"c":11.45,"h":11.45,"l":11.4261,"n":392,"o":11.445,"t":"2026-10-22T15:10:00Z","v":26065,"vw":11.437951},{"c":11.45,"h":11.475,"l":11.395,"n":794,"o":11.45,"t":"2026-10-22T15:15:00Z","v":72794,"vw":11.428057},{"c":11.475,"h":11.48,"l":11.44,"n":337,"o":11.46,"t":"2026-10-22T15:20:00Z","v":19099,"vw":11.460934},{"c":11.515,"h":11.52,"l":11.475,"n":351,"o":11.48,"t":"2026-10-22T15:25:00Z","v":27014,"vw":11.506129},{"c":11.535,"h":11.545,"l":11.51,"n":299,"o":11.52,"t":"2026-10-22T15:30:00Z","v":16451,"vw":11.5226},{"c":11.515,"h":11.535,"l":11.49,"n":312,"o":11.53,"t":"2026-10-22T15:35:00Z","v":16691,"vw":11.511734},{"c":11.49,"h":11.52,"l":11.49,"n":346,"o":11.52,"t":"2026-10-22T15:40:00Z","v":27513,"vw":11.500007},{"c":11.5,"h":11.52,"l":11.49,"n":226,"o":11.49,"t":"2026-10-22T15:45:00Z","v":11951,"vw":11.505526},{"c":11.535,"h":11.545,"l":11.5,"n":285,"o":11.5,"t":"2026-10-22T15:50:00Z","v":15675,"vw":11.521535},{"c":11.59,"h":11.595,"l":11.535,"n":358,"o":11.535,"t":"2026-10-22T15:55:00Z","v":40320,"vw":11.57114},{"c":11.565,"h":11.59,"l":11.555,"n":310,"o":11.585,"t":"2026-10-22T16:00:00Z","v":20307,"vw":11.56773},{"c":11.56,"h":11.58,"l":11.555,"n":300,"o":11.57,"t":"2026-10-22T16:05:00Z","v":21965,"vw":11.565794},{"c":11.49,"h":11.565,"l":11.48,"n":402,"o":11.565,"t":"2026-10-22T16:10:00Z","v":38805,"vw":11.511396},{"c":11.5,"h":11.51,"l":11.485,"n":309,"o":11.49,"t":"2026-10-22T16:15:00Z","v":24019,"vw":11.499771},{"c":11.465,"h":11.495,"l":11.461,"n":297,"o":11.495,"t":"2026-10-22T16:20:00Z","v":27669,"vw":11.476658},{"c":11.495,"h":11.495,"l":11.47,"n":197,"o":11.47,"t":"2026-10-22T16:25:00Z","v":20512,"vw":11.484999},{"c":11.5,"h":11.505,"l":11.495,"n":298,"o":11.5,"t":"2026-10-22T16:30:00Z","v":18536,"vw":11.500754},{"c":11.395,"h":11.495,"l":11.395,"n":383,"o":11.495,"t":"2026-10-22T16:35:00Z","v":39019,"vw":11.4279},{"c":11.405,"h":11.41,"l":11.37,"n":417,"o":11.4,"t":"2026-10-22T16:40:00Z","v":50168,"vw":11.384058},{"c":11.3901,"h":11.405,"l":11.375,"n":258,"o":11.405,"t":"2026-10-22T16:45:00Z","v":19464,"vw":11.393005},{"c":11.395,"h":11.42,"l":11.38,"n":377,"o":11.39,"t":"2026-10-22T16:50:00Z","v":44359,"vw":11.402081},{"c":11.405,"h":11.415,"l":11.39,"n":239,"o":11.4,"t":"2026-10-22T16:55:00Z","v":16663,"vw":11.403158},{"c":11.325,"h":11.4,"l":11.325,"n":270,"o":11.4,"t":"2026-10-22T17:00:00Z","v":27392,"vw":11.36293},{"c":11.31,"h":11.3263,"l":11.29,"n":313,"o":11.325,"t":"2026-10-22T17:05:00Z","v":48698,"vw":11.31712},{"c":11.32,"h":11.325,"l":11.3,"n":243,"o":11.315,"t":"2026-10-22T17:10:00Z","v":10676,"vw":11.311372},{"c":11.31,"h":11.335,"l":11.3,"n":292,"o":11.33,"t":"2026-10-22T17:15:00Z","v":15781,"vw":11.325523},{"c":11.33,"h":11.34,"l":11.3,"n":207,"o":11.31,"t":"2026-10-22T17:20:00Z","v":11021,"vw":11.321216},{"c":11.425,"h":11.435,"l":11.33,"n":460,"o":11.33,"t":"2026-10-22T17:25:00Z","v":38502,"vw":11.386782},{"c":11.43,"h":11.43,"l":11.39,"n":371,"o":11.425,"t":"2026-10-22T17:30:00Z","v":35486,"vw":11.413966},{"c":11.41,"h":11.43,"l":11.405,"n":228,"o":11.425,"t":"2026-10-22T17:35:00Z","v":14855,"vw":11.419847},{"c":11.425,"h":11.425,"l":11.4001,"n":312,"o":11.405,"t":"2026-10-22T17:40:00Z","v":18529,"vw":11.409369},{"c":11.425,"h":11.43,"l":11.415,"n":204,"o":11.425,"t":"2026-10-22T17:45:00Z","v":9687,"vw":11.422465},{"c":11.435,"h":11.44,"l":11.41,"n":259,"o":11.42,"t":"2026-10-22T17:50:00Z","v":16245,"vw":11.424628},{"c":11.425,"h":11.45,"l":11.41,"n":380,"o":11.44,"t":"2026-10-22T17:55:00Z","v":26099,"vw":11.425743},{"c":11.395,"h":11.435,"l":11.37,"n":328,"o":11.425,"t":"2026-10-22T18:00:00Z","v":34384,"vw":11.385517},{"c":11.42,"h":11.435,"l":11.38,"n":364,"o":11.395,"t":"2026-10-22T18:05:00Z","v":34088,"vw":11.402739},{"c":11.42,"h":11.435,"l":11.415,"n":214,"o":11.425,"t":"2026-10-22T18:10:00Z","v":15167,"vw":11.427946},{"c":11.375,"h":11.415,"l":11.355,"n":511,"o":11.415,"t":"2026-10-22T18:15:00Z","v":58980,"vw":11.401299},{"c":11.41,"h":11.42,"l":11.38,"n":231,"o":11.38,"t":"2026-10-22T18:20:00Z","v":12897,"vw":11.406999},{"c":11.43,"h":11.43,"l":11.41,"n":213,"o":11.42,"t":"2026-10-22T18:25:00Z","v":13261,"vw":11.417076},{"c":11.42,"h":11.43,"l":11.41,"n":264,"o":11.43,"t":"2026-10-22T18:30:00Z","v":22878,"vw":11.417469},{"c":11.425,"h":11.435,"l":11.41,"n":240,"o":11.41,"t":"2026-10-22T18:35:00Z","v":19747,"vw":11.424945},{"c":11.43,"h":11.43,"l":11.415,"n":316,"o":11.425,"t":"2026-10-22T18:40:00Z","v":16725,"vw":11.423852},{"c":11.4,"h":11.43,"l":11.395,"n":327,"o":11.425,"t":"2026-10-22T18:45:00Z","v":18867,"vw":11.412937},{"c":11.39,"h":11.405,"l":11.38,"n":274,"o":11.395,"t":"2026-10-22T18:50:00Z","v":28708,"vw":11.3962},{"c":11.405,"h":11.405,"l":11.385,"n":203,"o":11.395,"t":"2026-10-22T18:55:00Z","v":11827,"vw":11.394337},{"c":11.375,"h":11.4,"l":11.36,"n":389,"o":11.4,"t":"2026-10-22T19:00:00Z","v":33116,"vw":11.384523},{"c":11.415,"h":11.42,"l":11.37,"n":230,"o":11.375,"t":"2026-10-22T19:05:00Z","v":23784,"vw":11.407664},{"c":11.405,"h":11.415,"l":11.4007,"n":268,"o":11.415,"t":"2026-10-22T19:10:00Z","v":18601,"vw":11.408334},{"c":11.385,"h":11.445,"l":11.38,"n":399,"o":11.41,"t":"2026-10-22T19:15:00Z","v":30771,"vw":11.422487},{"c":11.39,"h":11.415,"l":11.375,"n":370,"o":11.385,"t":"2026-10-22T19:20:00Z","v":33454,"vw":11.403009},{"c":11.325,"h":11.4,"l":11.315,"n":549,"o":11.4,"t":"2026-10-22T19:25:00Z","v":43901,"vw":11.346246},{"c":11.32,"h":11.345,"l":11.315,"n":483,"o":11.32,"t":"2026-10-22T19:30:00Z","v":47866,"vw":11.333541},{"c":11.28,"h":11.335,"l":11.28,"n":398,"o":11.325,"t":"2026-10-22T19:35:00Z","v":31972,"vw":11.315423},{"c":11.245,"h":11.305,"l":11.245,"n":1944,"o":11.29,"t":"2026-10-22T19:40:00Z","v":215402,"vw":11.288541},{"c":11.29,"h":11.325,"l":11.25,"n":828,"o":11.25,"t":"2026-10-22T19:45:00Z","v":90052,"vw":11.288727},{"c":11.285,"h":11.32,"l":11.265,"n":1314,"o":11.29,"t":"2026-10-22T19:50:00Z","v":136978,"vw":11.304769},{"c":11.35,"h":11.36,"l":11.275,"n":2514,"o":11.28,"t":"2026-10-22T19:55:00Z","v":335599,"vw":11.317942},{"c":11.36,"h":11.36,"l":11.36,"n":44,"o":11.36,"t":"2026-10-22T20:00:00Z","v":304521,"vw":11.36}],"history":[{"c":5.36,"h":5.685,"l":5.34,"n":10318,"o":5.64,"t":"2024-10-21T04:00:00Z","v":1149225,"vw":5.450608},{"c":5.38,"h":5.39,"l":5.2,"n":10218,"o":5.32,"t":"2024-10-22T04:00:00Z","v":1019832,"vw":5.321273},{"c":5.13,"h":5.36,"l":5.08,"n":10116,"o":5.35,"t":"2024-10-23T04:00:00Z","v":1339418,"vw":5.156494},{"c":5.23,"h":5.36,"l":5.14,"n":10646,"o":5.23,"t":"2024-10-24T04:00:00Z","v":1198440,"vw":5.23012},{"c":5.25,"h":5.47,"l":5.195,"n":11572,"o":5.25,"t":"2024-10-25T04:00:00Z","v":1323972,"vw":5.320674},{"c":5.27,"h":5.52,"l":5.185,"n":17540,"o":5.31,"t":"2024-10-28T04:00:00Z","v":2159213,"vw":5.302603},{"c":5.42,"h":5.49,"l":5.2,"n":15545,"o":5.22,"t":"2024-10-29T04:00:00Z","v":2148593,"vw":5.381723},{"c":5.62,"h":5.79,"l":5.355,"n":22650,"o":5.385,"t":"2024-10-30T04:00:00Z","v":3294134,"vw":5.615575},{"c":7.85,"h":8.42,"l":6.97,"n":104962,"o":6.975,"t":"2024-10-31T04:00:00Z","v":16686336,"vw":7.844252},{"c":8.11,"h":8.26,"l":7.8,"n":27053,"o":7.82,"t":"2024-11-01T04:00:00Z","v":3990310,"vw":8.068022},{"c":8.36,"h":8.6,"l":8.055,"n":31714,"o":8.1,"t":"2024-11-04T05:00:00Z","v":3855890,"vw":8.405041},{"c":8.58,"h":8.605,"l":7.87,"n":21273,"o":8.26,"t":"2024-11-05T05:00:00Z","v":2252091,"vw":8.422393},{"c":8.87,"h":9.01,"l":8.7,"n":20835,"o":8.8,"t":"2024-11-06T05:00:00Z","v":1908355,"vw":8.869825},{"c":9.41,"h":9.515,"l":8.675,"n":23083,"o":8.86,"t":"2024-11-07T05:00:00Z","v":2635862,"vw":9.268563},{"c":9.4,"h":9.67,"l":9.22,"n":24226,"o":9.45,"t":"2024-11-08T05:00:00Z","v":2859031,"vw":9.371187},{"c":9.7,"h":9.86,"l":9.48,"n":22559,"o":9.49,"t":"2024-11-11T05:00:00Z","v":2157213,"vw":9.709046},{"c":9.28,"h":9.86,"l":9.26,"n":17051,"o":9.6,"t":"2024-11-12T05:00:00Z","v":1910718,"vw":9.42748},{"c":9.13,"h":9.35,"l":9.08,"n":16579,"o":9.25,"t":"2024-11-13T05:00:00Z","v":2260757,"vw":9.1876},{"c":8.73,"h":9.2,"l":8.73,"n":15294,"o":9.1,"t":"2024-11-14T05:00:00Z","v":1686715,"vw":8.884367},{"c":8.23,"h":8.73,"l":8.195,"n":18982,"o":8.61,"t":"2024-11-15T05:00:00Z","v":2174610,"vw":8.365561},{"c":8.52,"h":8.71,"l":8.18,"n":14966,"o":8.2,"t":"2024-11-18T05:00:00Z","v":1607519,"vw":8.476713},{"c":9.57,"h":9.6,"l":8.45,"n":14958,"o":8.52,"t":"2024-11-19T05:00:00Z","v":1835501,"vw":9.284416},{"c":9.93,"h":10.115,"l":9.54,"n":21161,"o":9.595,"t":"2024-11-20T05:00:00Z","v":2332545,"vw":9.897204},{"c":10.21,"h":10.275,"l":9.8136,"n":14894,"o":9.93,"t":"2024-11-21T05:00:00Z","v":1639128,"vw":10.106215},{"c":10.06,"h":10.4,"l":9.97,"n":13066,"o":10.4,"t":"2024-11-22T05:00:00Z","v":1122129,"vw":10.139987},{"c":9.62,"h":10.16,"l":9.32,"n":23090,"o":10.16,"t":"2024-11-25T05:00:00Z","v":2034288,"vw":9.5579},{"c":9.61,"h":9.785,"l":9.48,"n":11918,"o":9.67,"t":"2024-11-26T05:00:00Z","v":1012168,"vw":9.631966},{"c":10.37,"h":10.47,"l":9.7,"n":16330,"o":9.71,"t":"2024-11-27T05:00:00Z","v":1598589,"vw":10.246147},{"c":10.48,"h":10.58,"l":10.24,"n":7937,"o":10.445,"t":"2024-11-29T05:00:00Z","v":636537,"vw":10.468746},{"c":10.21,"h":10.63,"l":10.145,"n":16893,"o":10.63,"t":"2024-12-02T05:00:00Z","v":1433860,"vw":10.291777},{"c":10,"h":10.19,"l":9.81,"n":16867,"o":10.03,"t":"2024-12-03T05:00:00Z","v":1730397,"vw":9.95268},{"c":10.05,"h":10.42,"l":9.9,"n":15489,"o":9.98,"t":"2024-12-04T05:00:00Z","v":1599286,"vw":10.171565},{"c":9.59,"h":10.025,"l":9.57,"n":12835,"o":10,"t":"2024-12-05T05:00:00Z","v":2039179,"vw":9.725498},{"c":9.625,"h":9.88,"l":9.48,"n":12611,"o":9.63,"t":"2024-12-06T05:00:00Z","v":1196167,"vw":9.636603},{"c":9.61,"h":9.81,"l":9.27,"n":14911,"o":9.75,"t":"2024-12-09T05:00:00Z","v":1066664,"vw":9.523334},{"c":9.65,"h":9.87,"l":9.48,"n":15948,"o":9.71,"t":"2024-12-10T05:00:00Z","v":1661329,"vw":9.65328},{"c":9.69,"h":9.85,"l":9.48,"n":13485,"o":9.75,"t":"2024-12-11T05:00:00Z","v":1687452,"vw":9.710458},{"c":9.7,"h":9.84,"l":9.465,"n":11434,"o":9.76,"t":"2024-12-12T05:00:00Z","v":844947,"vw":9.654042},{"c":9.62,"h":9.725,"l":9.37,"n":11602,"o":9.71,"t":"2024-12-13T05:00:00Z","v":771119,"vw":9.589772},{"c":9.47,"h":9.6,"l":9.25,"n":14787,"o":9.6,"t":"2024-12-16T05:00:00Z","v":1400535,"vw":9.45829},{"c":9.52,"h":9.58,"l":9.26,"n":12034,"o":9.38,"t":"2024-12-17T05:00:00Z","v":1109478,"vw":9.472837},{"c":8.82,"h":9.76,"l":8.695,"n":19336,"o":9.59,"t":"2024-12-18T05:00:00Z","v":1641359,"vw":9.147554},{"c":8.85,"h":9.16,"l":8.835,"n":16693,"o":8.9,"t":"2024-12-19T05:00:00Z","v":1769851,"vw":8.93325},{"c":9.35,"h":9.42,"l":8.7,"n":15929,"o":8.73,"t":"2024-12-20T05:00:00Z","v":2057502,"vw":9.23852},{"c":9.12,"h":9.47,"l":9.1,"n":13447,"o":9.37,"t":"2024-12-23T05:00:00Z","v":923570,"vw":9.174952},{"c":9.23,"h":9.41,"l":9,"n":6593,"o":9.19,"t":"2024-12-24T05:00:00Z","v":499810,"vw":9.267149},{"c":9.33,"h":9.415,"l":9.025,"n":11390,"o":9.16,"t":"2024-12-26T05:00:00Z","v":1062565,"vw":9.230125},{"c":9.19,"h":9.425,"l":8.995,"n":9981,"o":9.28,"t":"2024-12-27T05:00:00Z","v":737158,"vw":9.115788},{"c":9.08,"h":9.24,"l":8.95,"n":11061,"o":9.08,"t":"2024-12-30T05:00:00Z","v":783055,"vw":9.120995},{"c":9.18,"h":9.26,"l":9.03,"n":10889,"o":9.17,"t":"2024-12-31T05:00:00Z","v":697804,"vw":9.146957},{"c":9.06,"h":9.53,"l":8.86,"n":11426,"o":9.23,"t":"2025-01-02T05:00:00Z","v":939259,"vw":9.110044},{"c":9.37,"h":9.455,"l":8.82,"n":11320,"o":8.92,"t":"2025-01-03T05:00:00Z","v":822373,"vw":9.306045},{"c":9.37,"h":9.575,"l":9.2401,"n":14068,"o":9.35,"t":"2025-01-06T05:00:00Z","v":974115,"vw":9.378474},{"c":9.35,"h":9.65,"l":9.31,"n":14929,"o":9.48,"t":"2025-01-07T05:00:00Z","v":1576015,"vw":9.382434},{"c":9.66,"h":9.82,"l":9.09,"n":23197,"o":9.29,"t":"2025-01-08T05:00:00Z","v":3372850,"vw":9.595908},{"c":9.97,"h":10,"l":9.32,"n":14886,"o":9.53,"t":"2025-01-10T05:00:00Z","v":1284691,"vw":9.788382},{"c":10.88,"h":11.44,"l":10.01,"n":44569,"o":10.402,"t":"2025-01-13T05:00:00Z","v":5132734,"vw":10.988707},{"c":11.12,"h":11.18,"l":10.81,"n":20197,"o":11.04,"t":"2025-01-14T05:00:00Z","v":2321720,"vw":11.009856},{"c":11.35,"h":11.5061,"l":10.9208,"n":18934,"o":11.31,"t":"2025-01-15T05:00:00Z","v":2028487,"vw":11.233503},{"c":11.29,"h":11.41,"l":10.94,"n":16660,"o":11.3,"t":"2025-01-16T05:00:00Z","v":1462449,"vw":11.271996},{"c":11.57,"h":11.62,"l":11.16,"n":14547,"o":11.35,"t":"2025-01-17T05:00:00Z","v":1090441,"vw":11.477104},{"c":11.61,"h":12.025,"l":11.56,"n":21024,"o":11.73,"t":"2025-01-21T05:00:00Z","v":2062696,"vw":11.741743},{"c":11.38,"h":11.68,"l":11.32,"n":14383,"o":11.57,"t":"2025-01-22T05:00:00Z","v":1596811,"vw":11.473298},{"c":11.67,"h":11.705,"l":11.29,"n":14901,"o":11.38,"t":"2025-01-23T05:00:00Z","v":1276798,"vw":11.608501},{"c":11.01,"h":11.65,"l":10.995,"n":16980,"o":11.65,"t":"2025-01-24T05:00:00Z","v":1741456,"vw":11.140768},{"c":11.13,"h":11.56,"l":11,"n":16547,"o":11.01,"t":"2025-01-27T05:00:00Z","v":2449645,"vw":11.224144},{"c":11.45,"h":11.525,"l":10.99,"n":15479,"o":11.2,"t":"2025-01-28T05:00:00Z","v":1422962,"vw":11.399851},{"c":12.06,"h":12.22,"l":11.43,"n":26379,"o":11.54,"t":"2025-01-29T05:00:00Z","v":2714274,"vw":11.958817},{"c":11.75,"h":12.155,"l":11.505,"n":20352,"o":12.05,"t":"2025-01-30T05:00:00Z","v":1755535,"vw":11.790325},{"c":11.79,"h":12.01,"l":11.6,"n":15601,"o":11.9,"t":"2025-01-31T05:00:00Z","v":1492424,"vw":11.801149},{"c":11.46,"h":11.61,"l":11.26,"n":16860,"o":11.51,"t":"2025-02-03T05:00:00Z","v":1368782,"vw":11.440293},{"c":12.14,"h":12.24,"l":11.35,"n":17647,"o":11.35,"t":"2025-02-04T05:00:00Z","v":1696100,"vw":11.983469},{"c":11.95,"h":12.1956,"l":11.8,"n":16676,"o":12.16,"t":"2025-02-05T05:00:00Z","v":1334992,"vw":11.954382},{"c":11.42,"h":11.87,"l":11.3,"n":17872,"o":11.87,"t":"2025-02-06T05:00:00Z","v":1491099,"vw":11.481262},{"c":11.36,"h":11.46,"l":11.145,"n":14089,"o":11.4,"t":"2025-02-07T05:00:00Z","v":997021,"vw":11.276453},{"c":10.85,"h":11.3,"l":10.44,"n":20104,"o":11.3,"t":"2025-02-10T05:00:00Z","v":1965022,"vw":10.809227},{"c":10.95,"h":11.135,"l":10.775,"n":15112,"o":10.78,"t":"2025-02-11T05:00:00Z","v":1018146,"vw":10.998435},{"c":10.68,"h":10.975,"l":10.65,"n":12356,"o":10.83,"t":"2025-02-12T05:00:00Z","v":970848,"vw":10.737634},{"c":10.88,"h":10.94,"l":10.67,"n":10448,"o":10.79,"t":"2025-02-13T05:00:00Z","v":660689,"vw":10.846282},{"c":10.74,"h":11.17,"l":10.74,"n":10715,"o":10.97,"t":"2025-02-14T05:00:00Z","v":753834,"vw":10.88604},{"c":10.96,"h":10.98,"l":10.66,"n":12797,"o":10.73,"t":"2025-02-18T05:00:00Z","v":859508,"vw":10.90645},{"c":10.86,"h":10.95,"l":10.7,"n":11991,"o":10.95,"t":"2025-02-19T05:00:00Z","v":1109897,"vw":10.816613},{"c":10.66,"h":10.85,"l":10.59,"n":12074,"o":10.79,"t":"2025-02-20T05:00:00Z","v":785503,"vw":10.66705},{"c":10.61,"h":10.86,"l":10.52,"n":13561,"o":10.72,"t":"2025-02-21T05:00:00Z","v":1142162,"vw":10.647256},{"c":10.76,"h":10.95,"l":10.46,"n":23478,"o":10.64,"t":"2025-02-24T05:00:00Z","v":2424362,"vw":10.745356},{"c":10.56,"h":10.8,"l":10.13,"n":20090,"o":10.73,"t":"2025-02-25T05:00:00Z","v":2083705,"vw":10.449313},{"c":11.06,"h":11.08,"l":10.48,"n":23521,"o":10.72,"t":"2025-02-26T05:00:00Z","v":2456607,"vw":10.919019},{"c":12.12,"h":12.63,"l":10.5,"n":44140,"o":10.5,"t":"2025-02-27T05:00:00Z","v":5559549,"vw":12.071023},{"c":12.53,"h":12.535,"l":11.63,"n":28813,"o":11.88,"t":"2025-02-28T05:00:00Z","v":3473332,"vw":12.218957},{"c":12.27,"h":12.79,"l":12.1,"n":21896,"o":12.54,"t":"2025-03-03T05:00:00Z","v":1811094,"vw":12.365802},{"c":11.73,"h":11.97,"l":10.13,"n":42748,"o":10.64,"t":"2025-03-04T05:00:00Z","v":4979597,"vw":11.419432},{"c":11.44,"h":11.7299,"l":11.145,"n":27821,"o":11.62,"t":"2025-03-05T05:00:00Z","v":12808183,"vw":11.473933},{"c":10.8,"h":11.18,"l":10.47,"n":24039,"o":10.66,"t":"2025-03-06T05:00:00Z","v":2631217,"vw":10.794697},{"c":10.46,"h":11,"l":10.07,"n":20186,"o":10.8,"t":"2025-03-07T05:00:00Z","v":1783958,"vw":10.485438},{"c":9.67,"h":10.41,"l":9.43,"n":32839,"o":10.35,"t":"2025-03-10T04:00:00Z","v":3116482,"vw":9.702704},{"c":9.95,"h":10.08,"l":9.49,"n":21924,"o":9.77,"t":"2025-03-11T04:00:00Z","v":1865719,"vw":9.850358},{"c":9.56,"h":10.05,"l":9.46,"n":18492,"o":10.05,"t":"2025-03-12T04:00:00Z","v":2570300,"vw":9.655376},{"c":9.27,"h":9.6,"l":9.09,"n":15142,"o":9.54,"t":"2025-03-13T04:00:00Z","v":1705990,"vw":9.258902},{"c":9.29,"h":9.61,"l":9.25,"n":18930,"o":9.39,"t":"2025-03-14T04:00:00Z","v":2022499,"vw":9.375767},{"c":9.75,"h":9.86,"l":9.27,"n":19919,"o":9.27,"t":"2025-03-17T04:00:00Z","v":1793244,"vw":9.718},{"c":9.34,"h":9.67,"l":9.325,"n":14313,"o":9.67,"t":"2025-03-18T04:00:00Z","v":1271681,"vw":9.424413},{"c":9.54,"h":9.775,"l":9.3,"n":14814,"o":9.34,"t":"2025-03-19T04:00:00Z","v":2161950,"vw":9.576673},{"c":10.2,"h":10.24,"l":9.37,"n":17725,"o":9.37,"t":"2025-03-20T04:00:00Z","v":1713417,"vw":9.998076},{"c":9.93,"h":10.19,"l":9.81,"n":12351,"o":10.08,"t":"2025-03-21T04:00:00Z","v":1751219,"vw":9.954334},{"c":10.49,"h":10.7,"l":9.96,"n":20245,"o":10.09,"t":"2025-03-24T04:00:00Z","v":1825227,"vw":10.452673},{"c":10.32,"h":10.57,"l":10.17,"n":16474,"o":10.35,"t":"2025-03-25T04:00:00Z","v":1206256,"vw":10.366875},{"c":10.25,"h":10.4,"l":10.04,"n":11627,"o":10.35,"t":"2025-03-26T04:00:00Z","v":1040870,"vw":10.188248},{"c":10.05,"h":10.38,"l":10,"n":10247,"o":10.24,"t":"2025-03-27T04:00:00Z","v":804859,"vw":10.130509},{"c":10.19,"h":10.2,"l":9.9,"n":14236,"o":10.02,"t":"2025-03-28T04:00:00Z","v":1099336,"vw":10.114866},{"c":10.14,"h":10.33,"l":9.76,"n":15872,"o":9.97,"t":"2025-03-31T04:00:00Z","v":2142263,"vw":10.141172},{"c":10.08,"h":10.23,"l":9.67,"n":36353,"o":10.09,"t":"2025-04-01T04:00:00Z","v":3064684,"vw":10.031534},{"c":10.45,"h":10.54,"l":9.79,"n":31089,"o":10.24,"t":"2025-04-02T04:00:00Z","v":2843875,"vw":10.309824},{"c":10.21,"h":10.39,"l":9.88,"n":38974,"o":9.97,"t":"2025-04-03T04:00:00Z","v":4075367,"vw":10.17988},{"c":10.23,"h":10.275,"l":9.61,"n":41821,"o":9.87,"t":"2025-04-04T04:00:00Z","v":3480903,"vw":9.999738},{"c":10.01,"h":10.725,"l":9.55,"n":51256,"o":9.94,"t":"2025-04-07T04:00:00Z","v":4803477,"vw":10.015583},{"c":9.43,"h":10.415,"l":9.27,"n":27072,"o":10.24,"t":"2025-04-08T04:00:00Z","v":2779587,"vw":9.682499},{"c":10.05,"h":10.23,"l":8.81,"n":32509,"o":9.18,"t":"2025-04-09T04:00:00Z","v":2609327,"vw":9.704164},{"c":9.53,"h":9.97,"l":9.38,"n":23464,"o":9.97,"t":"2025-04-10T04:00:00Z","v":1609548,"vw":9.556431},{"c":9.75,"h":9.82,"l":9.25,"n":18271,"o":9.55,"t":"2025-04-11T04:00:00Z","v":1409281,"vw":9.622219},{"c":10.18,"h":10.3,"l":9.875,"n":19456,"o":10.01,"t":"2025-04-14T04:00:00Z","v":1437110,"vw":10.130508},{"c":9.91,"h":10.31,"l":9.8,"n":18754,"o":10.12,"t":"2025-04-15T04:00:00Z","v":1962249,"vw":10.015036},{"c":10.23,"h":10.255,"l":9.89,"n":19802,"o":9.94,"t":"2025-04-16T04:00:00Z","v":1847397,"vw":10.140739},{"c":10.56,"h":10.57,"l":10.06,"n":20174,"o":10.2,"t":"2025-04-17T04:00:00Z","v":2292617,"vw":10.4378},{"c":10.64,"h":10.66,"l":10.15,"n":19425,"o":10.44,"t":"2025-04-21T04:00:00Z","v":1842966,"vw":10.481216},{"c":10.83,"h":10.87,"l":10.57,"n":22765,"o":10.78,"t":"2025-04-22T04:00:00Z","v":2165227,"vw":10.757312},{"c":11.21,"h":11.55,"l":11.01,"n":27171,"o":11.1,"t":"2025-04-23T04:00:00Z","v":2173021,"vw":11.336659},{"c":11.4,"h":11.55,"l":11.18,"n":19381,"o":11.21,"t":"2025-04-24T04:00:00Z","v":1502008,"vw":11.394543},{"c":11.51,"h":11.575,"l":11.23,"n":15418,"o":11.23,"t":"2025-04-25T04:00:00Z","v":1056382,"vw":11.452429},{"c":11.13,"h":11.58,"l":11.1,"n":20324,"o":11.51,"t":"2025-04-28T04:00:00Z","v":1658538,"vw":11.248367},{"c":11.21,"h":11.465,"l":11.01,"n":18725,"o":11.01,"t":"2025-04-29T04:00:00Z","v":1246207,"vw":11.282083},{"c":10.98,"h":11.11,"l":10.825,"n":17829,"o":11.1,"t":"2025-04-30T04:00:00Z","v":1372638,"vw":10.957403},{"c":11.06,"h":11.29,"l":10.735,"n":34572,"o":11,"t":"2025-05-01T04:00:00Z","v":2958110,"vw":11.096616},{"c":12,"h":12.26,"l":11.13,"n":46945,"o":11.5,"t":"2025-05-02T04:00:00Z","v":4701147,"vw":11.911812},{"c":11.98,"h":12.265,"l":11.51,"n":27796,"o":11.89,"t":"2025-05-05T04:00:00Z","v":2361270,"vw":11.962284},{"c":12.17,"h":12.24,"l":11.615,"n":24763,"o":11.74,"t":"2025-05-06T04:00:00Z","v":2216969,"vw":12.068375},{"c":12.45,"h":12.485,"l":11.94,"n":23407,"o":12.17,"t":"2025-05-07T04:00:00Z","v":2216815,"vw":12.356433},{"c":12.74,"h":12.82,"l":12.13,"n":27269,"o":12.13,"t":"2025-05-08T04:00:00Z","v":2260534,"vw":12.590436},{"c":12.21,"h":12.64,"l":12.035,"n":23877,"o":12.64,"t":"2025-05-09T04:00:00Z","v":1888270,"vw":12.21473},{"c":12.67,"h":12.75,"l":12.43,"n":18088,"o":12.75,"t":"2025-05-12T04:00:00Z","v":1556301,"vw":12.627159},{"c":12.72,"h":12.85,"l":12.53,"n":15770,"o":12.73,"t":"2025-05-13T04:00:00Z","v":985892,"vw":12.692884},{"c":12.74,"h":12.81,"l":12.5501,"n":15270,"o":12.72,"t":"2025-05-14T04:00:00Z","v":988362,"vw":12.710086},{"c":12.74,"h":13.025,"l":12.6704,"n":16415,"o":12.7,"t":"2025-05-15T04:00:00Z","v":1257972,"vw":12.847062},{"c":12.96,"h":12.995,"l":12.7,"n":13993,"o":12.72,"t":"2025-05-16T04:00:00Z","v":1727290,"vw":12.902014},{"c":13.03,"h":13.065,"l":12.65,"n":16536,"o":12.77,"t":"2025-05-19T04:00:00Z","v":1277603,"vw":12.932378},{"c":12.97,"h":13.135,"l":12.735,"n":14549,"o":13.02,"t":"2025-05-20T04:00:00Z","v":1560941,"vw":12.968079},{"c":12.66,"h":12.965,"l":12.575,"n":14016,"o":12.86,"t":"2025-05-21T04:00:00Z","v":1652025,"vw":12.695346},{"c":12.48,"h":12.63,"l":12.43,"n":11739,"o":12.6,"t":"2025-05-22T04:00:00Z","v":898809,"vw":12.505134},{"c":12.45,"h":12.53,"l":12.11,"n":16152,"o":12.16,"t":"2025-05-23T04:00:00Z","v":1300730,"vw":12.384807},{"c":12.32,"h":12.68,"l":12.265,"n":14792,"o":12.66,"t":"2025-05-27T04:00:00Z","v":1711745,"vw":12.401127},{"c":12.44,"h":12.52,"l":12.225,"n":15996,"o":12.29,"t":"2025-05-28T04:00:00Z","v":1618746,"vw":12.417477},{"c":12.46,"h":12.555,"l":12.29,"n":14121,"o":12.54,"t":"2025-05-29T04:00:00Z","v":1418115,"vw":12.412321},{"c":12.43,"h":12.485,"l":11.99,"n":20771,"o":12.4,"t":"2025-05-30T04:00:00Z","v":1784054,"vw":12.351249},{"c":12.3,"h":12.48,"l":12.07,"n":15003,"o":12.42,"t":"2025-06-02T04:00:00Z","v":1620511,"vw":12.305484},{"c":12.66,"h":12.745,"l":12.22,"n":15463,"o":12.32,"t":"2025-06-03T04:00:00Z","v":1142392,"vw":12.632721},{"c":12.28,"h":12.71,"l":12.185,"n":18740,"o":12.71,"t":"2025-06-04T04:00:00Z","v":1712981,"vw":12.317436},{"c":12.44,"h":12.57,"l":12.145,"n":15774,"o":12.25,"t":"2025-06-05T04:00:00Z","v":1345499,"vw":12.448248},{"c":12.73,"h":12.73,"l":12.38,"n":15432,"o":12.42,"t":"2025-06-06T04:00:00Z","v":1224037,"vw":12.628102},{"c":11.92,"h":12.97,"l":11.502,"n":38707,"o":12.74,"t":"2025-06-09T04:00:00Z","v":3438097,"vw":12.000644},{"c":12.21,"h":12.245,"l":11.88,"n":20058,"o":11.92,"t":"2025-06-10T04:00:00Z","v":1501745,"vw":12.13681},{"c":11.73,"h":12.295,"l":11.67,"n":21061,"o":12.25,"t":"2025-06-11T04:00:00Z","v":1973231,"vw":11.822906},{"c":11.37,"h":11.7421,"l":11.325,"n":14520,"o":11.69,"t":"2025-06-12T04:00:00Z","v":1179358,"vw":11.435952},{"c":11.06,"h":11.2095,"l":10.9,"n":21649,"o":11.17,"t":"2025-06-13T04:00:00Z","v":1994477,"vw":11.029488},{"c":11.02,"h":11.23,"l":10.89,"n":19772,"o":11.23,"t":"2025-06-16T04:00:00Z","v":1530142,"vw":10.999015},{"c":10.85,"h":11.19,"l":10.81,"n":16033,"o":10.9,"t":"2025-06-17T04:00:00Z","v":1289731,"vw":10.92413},{"c":10.89,"h":11.055,"l":10.66,"n":13797,"o":10.85,"t":"2025-06-18T04:00:00Z","v":1085629,"vw":10.903606},{"c":10.94,"h":11.045,"l":10.8,"n":13772,"o":10.97,"t":"2025-06-20T04:00:00Z","v":2080812,"vw":10.925054},{"c":10.86,"h":10.955,"l":10.29,"n":22248,"o":10.93,"t":"2025-06-23T04:00:00Z","v":2143410,"vw":10.752513},{"c":11.35,"h":11.39,"l":10.83,"n":15898,"o":11,"t":"2025-06-24T04:00:00Z","v":1672971,"vw":11.247207},{"c":11.24,"h":11.43,"l":11.09,"n":14508,"o":11.32,"t":"2025-06-25T04:00:00Z","v":1248126,"vw":11.275544},{"c":10.9,"h":11.31,"l":10.82,"n":17554,"o":11.24,"t":"2025-06-26T04:00:00Z","v":1656983,"vw":11.046404},{"c":11.08,"h":11.15,"l":10.76,"n":17633,"o":10.91,"t":"2025-06-27T04:00:00Z","v":3303150,"vw":11.050914},{"c":11.1,"h":11.125,"l":10.735,"n":19837,"o":11.04,"t":"2025-06-30T04:00:00Z","v":1784929,"vw":11.010658},{"c":10.93,"h":11.395,"l":10.875,"n":20961,"o":11.1,"t":"2025-07-01T04:00:00Z","v":1706684,"vw":11.069011},{"c":10.96,"h":11.16,"l":10.78,"n":16082,"o":10.92,"t":"2025-07-02T04:00:00Z","v":1341097,"vw":10.932293},{"c":10.99,"h":11.12,"l":10.7,"n":10203,"o":10.99,"t":"2025-07-03T04:00:00Z","v":777404,"vw":10.980274},{"c":10.93,"h":11.005,"l":10.715,"n":14952,"o":10.93,"t":"2025-07-07T04:00:00Z","v":1374035,"vw":10.88047},{"c":11.6,"h":11.61,"l":10.875,"n":19649,"o":10.95,"t":"2025-07-08T04:00:00Z","v":2331333,"vw":11.440457},{"c":11.49,"h":11.7108,"l":11.22,"n":15649,"o":11.71,"t":"2025-07-09T04:00:00Z","v":1639069,"vw":11.46261},{"c":11.58,"h":12.01,"l":11.26,"n":19298,"o":11.42,"t":"2025-07-10T04:00:00Z","v":1647345,"vw":11.687191},{"c":10.99,"h":11.56,"l":10.91,"n":15697,"o":11.56,"t":"2025-07-11T04:00:00Z","v":1612241,"vw":11.093657},{"c":10.91,"h":11.17,"l":10.84,"n":9879,"o":11,"t":"2025-07-14T04:00:00Z","v":730986,"vw":10.976439},{"c":10.71,"h":10.97,"l":10.69,"n":12144,"o":10.91,"t":"2025-07-15T04:00:00Z","v":989400,"vw":10.771053},{"c":10.63,"h":10.9241,"l":10.465,"n":15216,"o":10.77,"t":"2025-07-16T04:00:00Z","v":1702324,"vw":10.628568},{"c":10.63,"h":10.81,"l":10.52,"n":16792,"o":10.57,"t":"2025-07-17T04:00:00Z","v":1349121,"vw":10.63439},{"c":10.49,"h":10.74,"l":10.44,"n":13371,"o":10.74,"t":"2025-07-18T04:00:00Z","v":1183978,"vw":10.529928},{"c":10.305,"h":10.705,"l":10.22,"n":16002,"o":10.6,"t":"2025-07-21T04:00:00Z","v":1358208,"vw":10.340999},{"c":10.74,"h":10.865,"l":10.235,"n":18080,"o":10.25,"t":"2025-07-22T04:00:00Z","v":1607254,"vw":10.708357},{"c":10.83,"h":10.96,"l":10.725,"n":12629,"o":10.87,"t":"2025-07-23T04:00:00Z","v":1015952,"vw":10.822813},{"c":10.71,"h":10.825,"l":10.58,"n":15500,"o":10.8,"t":"2025-07-24T04:00:00Z","v":1361832,"vw":10.694397},{"c":10.82,"h":10.85,"l":10.64,"n":11894,"o":10.75,"t":"2025-07-25T04:00:00Z","v":857975,"vw":10.752999},{"c":11.19,"h":11.245,"l":10.76,"n":22987,"o":10.9,"t":"2025-07-28T04:00:00Z","v":1871414,"vw":11.121978},{"c":10.88,"h":11.31,"l":10.86,"n":17053,"o":11.31,"t":"2025-07-29T04:00:00Z","v":1387894,"vw":10.97761},{"c":10.73,"h":11.09,"l":10.62,"n":17288,"o":10.96,"t":"2025-07-30T04:00:00Z","v":1196890,"vw":10.791947},{"c":10.58,"h":10.845,"l":10.11,"n":36690,"o":10.66,"t":"2025-07-31T04:00:00Z","v":3497375,"vw":10.567873},{"c":13.77,"h":13.89,"l":11.66,"n":96784,"o":11.975,"t":"2025-08-01T04:00:00Z","v":13007890,"vw":13.395765},{"c":14.87,"h":14.9,"l":13.81,"n":49659,"o":13.98,"t":"2025-08-04T04:00:00Z","v":7318532,"vw":14.545857},{"c":15.34,"h":15.34,"l":14.53,"n":39106,"o":14.95,"t":"2025-08-05T04:00:00Z","v":5878993,"vw":15.057522},{"c":15.2,"h":15.445,"l":14.9308,"n":37094,"o":15.31,"t":"2025-08-06T04:00:00Z","v":4365166,"vw":15.254239},{"c":14.9,"h":15.46,"l":14.74,"n":27703,"o":15.39,"t":"2025-08-07T04:00:00Z","v":4027160,"vw":14.978068},{"c":14.97,"h":15.32,"l":14.91,"n":21443,"o":14.98,"t":"2025-08-08T04:00:00Z","v":1745595,"vw":15.032774},{"c":15.32,"h":15.4391,"l":14.745,"n":21429,"o":14.98,"t":"2025-08-11T04:00:00Z","v":2244830,"vw":15.26361},{"c":15.72,"h":15.84,"l":15.39,"n":19893,"o":15.49,"t":"2025-08-12T04:00:00Z","v":2607547,"vw":15.700654},{"c":15.8,"h":16.015,"l":15.43,"n":20348,"o":15.87,"t":"2025-08-13T04:00:00Z","v":2391791,"vw":15.834307},{"c":15.57,"h":15.67,"l":15.4,"n":16216,"o":15.6,"t":"2025-08-14T04:00:00Z","v":1666000,"vw":15.539665},{"c":15.7,"h":15.89,"l":15.5,"n":19426,"o":15.67,"t":"2025-08-15T04:00:00Z","v":1804568,"vw":15.688049},{"c":15.86,"h":15.91,"l":15.6568,"n":17899,"o":15.75,"t":"2025-08-18T04:00:00Z","v":1602310,"vw":15.835851},{"c":15.8,"h":15.98,"l":15.715,"n":17640,"o":15.91,"t":"2025-08-19T04:00:00Z","v":1878008,"vw":15.853994},{"c":15.89,"h":15.925,"l":15.715,"n":15846,"o":15.785,"t":"2025-08-20T04:00:00Z","v":1575131,"vw":15.857534},{"c":15.93,"h":16.0697,"l":15.78,"n":21083,"o":15.85,"t":"2025-08-21T04:00:00Z","v":1884155,"vw":15.945855},{"c":16.135,"h":16.465,"l":15.8437,"n":25510,"o":16.13,"t":"2025-08-22T04:00:00Z","v":2490745,"vw":16.203489},{"c":15.84,"h":16.03,"l":15.55,"n":19569,"o":15.64,"t":"2025-08-25T04:00:00Z","v":1536982,"vw":15.877255},{"c":16.05,"h":16.155,"l":15.77,"n":20026,"o":15.9,"t":"2025-08-26T04:00:00Z","v":1954715,"vw":16.002174},{"c":16.18,"h":16.32,"l":15.87,"n":23394,"o":16,"t":"2025-08-27T04:00:00Z","v":1739946,"vw":16.13821},{"c":16.03,"h":16.16,"l":15.1,"n":29447,"o":16.16,"t":"2025-08-28T04:00:00Z","v":3599168,"vw":15.988594},{"c":15.9,"h":16.14,"l":15.77,"n":17357,"o":16.14,"t":"2025-08-29T04:00:00Z","v":1650904,"vw":15.886047},{"c":15.68,"h":15.98,"l":15.535,"n":21070,"o":15.535,"t":"2025-09-02T04:00:00Z","v":2801427,"vw":15.72535},{"c":15.9,"h":15.925,"l":15.52,"n":20419,"o":15.53,"t":"2025-09-03T04:00:00Z","v":2084555,"vw":15.800889},{"c":16.55,"h":16.7,"l":15.8,"n":28415,"o":15.9,"t":"2025-09-04T04:00:00Z","v":3213161,"vw":16.462307},{"c":16.4,"h":16.65,"l":16.315,"n":14973,"o":16.56,"t":"2025-09-05T04:00:00Z","v":1427181,"vw":16.432939},{"c":16.34,"h":16.59,"l":16.2,"n":14733,"o":16.59,"t":"2025-09-08T04:00:00Z","v":1342835,"vw":16.327556},{"c":15.8,"h":16.3757,"l":15.77,"n":21079,"o":16.34,"t":"2025-09-09T04:00:00Z","v":2583620,"vw":15.920649},{"c":15.35,"h":15.89,"l":15.21,"n":20794,"o":15.75,"t":"2025-09-10T04:00:00Z","v":2030294,"vw":15.413544},{"c":15.63,"h":15.69,"l":15.26,"n":20471,"o":15.39,"t":"2025-09-11T04:00:00Z","v":2416346,"vw":15.570235},{"c":15.26,"h":15.52,"l":15.13,"n":17274,"o":15.46,"t":"2025-09-12T04:00:00Z","v":1736720,"vw":15.278619},{"c":15.05,"h":15.44,"l":15.03,"n":15406,"o":15.32,"t":"2025-09-15T04:00:00Z","v":1232188,"vw":15.169227},{"c":15.03,"h":15.17,"l":14.74,"n":13169,"o":15,"t":"2025-09-16T04:00:00Z","v":1324294,"vw":15.043746},{"c":14.7,"h":15.13,"l":14.65,"n":18178,"o":15.04,"t":"2025-09-17T04:00:00Z","v":1789510,"vw":14.783735},{"c":15.22,"h":15.25,"l":14.68,"n":19903,"o":14.7,"t":"2025-09-18T04:00:00Z","v":1611621,"vw":15.127276},{"c":15.54,"h":15.565,"l":15.17,"n":16538,"o":15.39,"t":"2025-09-19T04:00:00Z","v":2658991,"vw":15.472963},{"c":15.6,"h":15.69,"l":15.285,"n":15685,"o":15.5,"t":"2025-09-22T04:00:00Z","v":1373094,"vw":15.570716},{"c":15.49,"h":15.65,"l":15.35,"n":13715,"o":15.6,"t":"2025-09-23T04:00:00Z","v":1036250,"vw":15.506167},{"c":15.21,"h":15.67,"l":15.15,"n":14485,"o":15.58,"t":"2025-09-24T04:00:00Z","v":1268316,"vw":15.305028},{"c":15.39,"h":15.48,"l":14.93,"n":15033,"o":15.14,"t":"2025-09-25T04:00:00Z","v":1299060,"vw":15.296282},{"c":15.02,"h":15.5,"l":14.95,"n":18804,"o":15.47,"t":"2025-09-26T04:00:00Z","v":1339252,"vw":15.118709},{"c":14.75,"h":15.105,"l":14.65,"n":16411,"o":15.01,"t":"2025-09-29T04:00:00Z","v":1241606,"vw":14.793453},{"c":14.54,"h":14.795,"l":14.4,"n":25320,"o":14.7,"t":"2025-09-30T04:00:00Z","v":3026638,"vw":14.577051},{"c":13.97,"h":14.39,"l":13.73,"n":31258,"o":14.39,"t":"2025-10-01T04:00:00Z","v":2594453,"vw":13.976432},{"c":13.76,"h":14.33,"l":13.57,"n":22519,"o":13.97,"t":"2025-10-02T04:00:00Z","v":1986627,"vw":13.77765},{"c":13.96,"h":14.07,"l":13.735,"n":19051,"o":13.76,"t":"2025-10-03T04:00:00Z","v":1475160,"vw":13.930078},{"c":13.6,"h":14.06,"l":13.535,"n":21371,"o":14,"t":"2025-10-06T04:00:00Z","v":1877530,"vw":13.64661},{"c":13.45,"h":13.98,"l":13.365,"n":18256,"o":13.62,"t":"2025-10-07T04:00:00Z","v":1809945,"vw":13.472345},{"c":14.02,"h":14.045,"l":13.3069,"n":20707,"o":13.45,"t":"2025-10-08T04:00:00Z","v":2316078,"vw":13.85503},{"c":13.76,"h":14.05,"l":13.71,"n":16301,"o":14,"t":"2025-10-09T04:00:00Z","v":1482736,"vw":13.821911},{"c":13.14,"h":13.865,"l":13.13,"n":18796,"o":13.77,"t":"2025-10-10T04:00:00Z","v":1522268,"vw":13.339173},{"c":13.24,"h":13.52,"l":13.14,"n":16445,"o":13.16,"t":"2025-10-13T04:00:00Z","v":1796969,"vw":13.315258},{"c":13.81,"h":13.98,"l":13.19,"n":21814,"o":13.21,"t":"2025-10-14T04:00:00Z","v":2115713,"vw":13.700499},{"c":13.99,"h":14.34,"l":13.545,"n":23195,"o":13.77,"t":"2025-10-15T04:00:00Z","v":2399325,"vw":14.063315},{"c":14.26,"h":14.5,"l":13.92,"n":25097,"o":14.13,"t":"2025-10-16T04:00:00Z","v":2450867,"vw":14.236215},{"c":14.89,"h":14.99,"l":14.045,"n":25798,"o":14.26,"t":"2025-10-17T04:00:00Z","v":2411040,"vw":14.67123},{"c":15.5,"h":15.52,"l":14.82,"n":24763,"o":14.98,"t":"2025-10-20T04:00:00Z","v":1953953,"vw":15.360368},{"c":15.5,"h":15.84,"l":15.2,"n":25450,"o":15.57,"t":"2025-10-21T04:00:00Z","v":2529288,"vw":15.469325},{"c":15.67,"h":15.91,"l":15.38,"n":24334,"o":15.59,"t":"2025-10-22T04:00:00Z","v":2095720,"vw":15.661849},{"c":15.89,"h":15.93,"l":15.45,"n":17434,"o":15.66,"t":"2025-10-23T04:00:00Z","v":1228659,"vw":15.776078},{"c":16.11,"h":16.28,"l":16.01,"n":20700,"o":16.2,"t":"2025-10-24T04:00:00Z","v":1830531,"vw":16.132661},{"c":16.58,"h":16.745,"l":16.02,"n":26333,"o":16.12,"t":"2025-10-27T04:00:00Z","v":2305094,"vw":16.504747},{"c":16.65,"h":17.105,"l":16.62,"n":27840,"o":16.72,"t":"2025-10-28T04:00:00Z","v":2434831,"vw":16.798737},{"c":16.49,"h":17.145,"l":16.46,"n":26178,"o":16.59,"t":"2025-10-29T04:00:00Z","v":2235140,"vw":16.810117},{"c":16.33,"h":16.725,"l":16.21,"n":35951,"o":16.5,"t":"2025-10-30T04:00:00Z","v":4115542,"vw":16.412738},{"c":18.99,"h":20.15,"l":18.69,"n":89287,"o":20.025,"t":"2025-10-31T04:00:00Z","v":11584801,"vw":19.327379},{"c":19.29,"h":19.47,"l":17.8808,"n":44814,"o":18.845,"t":"2025-11-03T05:00:00Z","v":4551002,"vw":19.023728},{"c":19.42,"h":19.57,"l":19.015,"n":29865,"o":19.015,"t":"2025-11-04T05:00:00Z","v":2473891,"vw":19.404805},{"c":19.72,"h":19.98,"l":19.43,"n":31130,"o":19.44,"t":"2025-11-05T05:00:00Z","v":2888107,"vw":19.755197},{"c":19.51,"h":20,"l":19.07,"n":28735,"o":19.635,"t":"2025-11-06T05:00:00Z","v":2643563,"vw":19.464034},{"c":19.8,"h":20.165,"l":19.49,"n":27742,"o":19.62,"t":"2025-11-07T05:00:00Z","v":2364460,"vw":19.882167},{"c":20.24,"h":20.65,"l":19.63,"n":29263,"o":19.75,"t":"2025-11-10T05:00:00Z","v":2604716,"vw":20.320192},{"c":20.72,"h":21.0399,"l":20.396,"n":23154,"o":20.41,"t":"2025-11-11T05:00:00Z","v":2304438,"vw":20.779875},{"c":20.75,"h":21.16,"l":20.67,"n":26038,"o":20.75,"t":"2025-11-12T05:00:00Z","v":3683678,"vw":20.837918},{"c":20.2,"h":20.82,"l":20,"n":29429,"o":20.75,"t":"2025-11-13T05:00:00Z","v":2140971,"vw":20.243449},{"c":19.74,"h":20.06,"l":19.51,"n":23668,"o":19.87,"t":"2025-11-14T05:00:00Z","v":2603599,"vw":19.806055},{"c":19.87,"h":19.94,"l":19.4175,"n":22702,"o":19.52,"t":"2025-11-17T05:00:00Z","v":1680838,"vw":19.759351},{"c":19.93,"h":20.2,"l":19.41,"n":24338,"o":19.82,"t":"2025-11-18T05:00:00Z","v":2009432,"vw":19.895027},{"c":19.62,"h":20.2,"l":19.6,"n":19980,"o":19.9,"t":"2025-11-19T05:00:00Z","v":1610350,"vw":19.767574},{"c":19.61,"h":20,"l":19.43,"n":20746,"o":19.965,"t":"2025-11-20T05:00:00Z","v":1267569,"vw":19.627745},{"c":20.31,"h":20.74,"l":19.09,"n":29287,"o":19.53,"t":"2025-11-21T05:00:00Z","v":2307083,"vw":20.315372},{"c":20.63,"h":20.8,"l":20.31,"n":25185,"o":20.35,"t":"2025-11-24T05:00:00Z","v":2199184,"vw":20.621754},{"c":21.83,"h":22,"l":20.64,"n":31779,"o":20.74,"t":"2025-11-25T05:00:00Z","v":2887087,"vw":21.644089},{"c":22.59,"h":22.66,"l":21.68,"n":26968,"o":21.96,"t":"2025-11-26T05:00:00Z","v":2478680,"vw":22.349811},{"c":22.55,"h":22.6,"l":22.3,"n":13035,"o":22.58,"t":"2025-11-28T05:00:00Z","v":769384,"vw":22.46057},{"c":21.96,"h":22.44,"l":21.815,"n":24415,"o":22.38,"t":"2025-12-01T05:00:00Z","v":1852961,"vw":22.058231},{"c":21.17,"h":22.055,"l":21.14,"n":27572,"o":21.99,"t":"2025-12-02T05:00:00Z","v":2915812,"vw":21.397208},{"c":21.23,"h":21.46,"l":20.87,"n":20157,"o":21.11,"t":"2025-12-03T05:00:00Z","v":2097824,"vw":21.180218},{"c":21.28,"h":21.57,"l":21.14,"n":18910,"o":21.29,"t":"2025-12-04T05:00:00Z","v":1282338,"vw":21.308326},{"c":21.45,"h":21.65,"l":21.28,"n":21637,"o":21.47,"t":"2025-12-05T05:00:00Z","v":1848553,"vw":21.46259},{"c":20.96,"h":21.42,"l":20.96,"n":23734,"o":21.35,"t":"2025-12-08T05:00:00Z","v":2285844,"vw":21.134886},{"c":20.67,"h":21.13,"l":20.62,"n":20294,"o":21,"t":"2025-12-09T05:00:00Z","v":1429245,"vw":20.808964},{"c":20.9,"h":21.01,"l":20.54,"n":22414,"o":20.72,"t":"2025-12-10T05:00:00Z","v":4026107,"vw":20.859692},{"c":19.91,"h":21.42,"l":19.77,"n":25533,"o":21.2,"t":"2025-12-11T05:00:00Z","v":2576178,"vw":20.196229},{"c":19.96,"h":20.44,"l":19.93,"n":22299,"o":19.98,"t":"2025-12-12T05:00:00Z","v":1836465,"vw":20.117465},{"c":19.71,"h":20.11,"l":19.51,"n":25275,"o":19.86,"t":"2025-12-15T05:00:00Z","v":2675441,"vw":19.815662},{"c":19.76,"h":19.985,"l":19.33,"n":24885,"o":19.89,"t":"2025-12-16T05:00:00Z","v":2529593,"vw":19.688319},{"c":19.57,"h":20.07,"l":19.47,"n":17270,"o":19.66,"t":"2025-12-17T05:00:00Z","v":1551178,"vw":19.66302},{"c":19.87,"h":20.205,"l":19.66,"n":17922,"o":19.8,"t":"2025-12-18T05:00:00Z","v":1203109,"vw":19.886844},{"c":20.01,"h":20.34,"l":19.775,"n":19469,"o":19.87,"t":"2025-12-19T05:00:00Z","v":2093683,"vw":19.989411},{"c":20.7,"h":20.95,"l":19.69,"n":34015,"o":20,"t":"2025-12-22T05:00:00Z","v":3791248,"vw":20.632849},{"c":21,"h":21.03,"l":20.48,"n":19143,"o":20.5,"t":"2025-12-23T05:00:00Z","v":2258139,"vw":20.871844},{"c":20.77,"h":20.935,"l":20.55,"n":12844,"o":20.93,"t":"2025-12-24T05:00:00Z","v":956347,"vw":20.739825},{"c":20.965,"h":21.04,"l":20.72,"n":14453,"o":20.83,"t":"2025-12-26T05:00:00Z","v":1026917,"vw":20.923103},{"c":20.98,"h":21.2,"l":20.9,"n":16028,"o":21,"t":"2025-12-29T05:00:00Z","v":1149103,"vw":21.007811},{"c":20.86,"h":21.16,"l":20.84,"n":15473,"o":20.94,"t":"2025-12-30T05:00:00Z","v":1189414,"vw":20.936459},{"c":21.04,"h":21.3,"l":20.89,"n":15023,"o":20.92,"t":"2025-12-31T05:00:00Z","v":1498780,"vw":21.058048},{"c":20.76,"h":21.2,"l":20.29,"n":20978,"o":21,"t":"2026-01-02T05:00:00Z","v":1658019,"vw":20.701857},{"c":21.2,"h":21.37,"l":20.48,"n":22865,"o":20.53,"t":"2026-01-05T05:00:00Z","v":1685380,"vw":21.091648},{"c":21.79,"h":21.86,"l":21.07,"n":25967,"o":21.07,"t":"2026-01-06T05:00:00Z","v":2402887,"vw":21.571495},{"c":21.97,"h":22.2191,"l":21.73,"n":20955,"o":22.02,"t":"2026-01-07T05:00:00Z","v":1415576,"vw":21.928413},{"c":22.68,"h":23.29,"l":22.125,"n":38001,"o":22.25,"t":"2026-01-08T05:00:00Z","v":4248830,"vw":22.853496},{"c":22.65,"h":22.89,"l":21.9938,"n":27915,"o":22.65,"t":"2026-01-09T05:00:00Z","v":2453590,"vw":22.524188},{"c":17.59,"h":21.56,"l":17.425,"n":99395,"o":21.47,"t":"2026-01-12T05:00:00Z","v":13648119,"vw":18.291767},{"c":16.45,"h":17.84,"l":16.15,"n":67224,"o":17.6,"t":"2026-01-13T05:00:00Z","v":8671395,"vw":16.547684},{"c":15.95,"h":16.53,"l":15.42,"n":46191,"o":16.42,"t":"2026-01-14T05:00:00Z","v":4561680,"vw":15.887392},{"c":17.46,"h":17.5,"l":16,"n":64356,"o":16.15,"t":"2026-01-15T05:00:00Z","v":7942897,"vw":17.169257},{"c":17.74,"h":17.97,"l":17.385,"n":37549,"o":17.395,"t":"2026-01-16T05:00:00Z","v":3729095,"vw":17.698507},{"c":17.15,"h":17.48,"l":16.85,"n":29930,"o":17.25,"t":"2026-01-20T05:00:00Z","v":3329478,"vw":17.133046},{"c":17.03,"h":17.35,"l":16.5701,"n":36292,"o":17.11,"t":"2026-01-21T05:00:00Z","v":3376001,"vw":16.984003},{"c":15.8,"h":17.115,"l":15.78,"n":43944,"o":16.91,"t":"2026-01-22T05:00:00Z","v":4530541,"vw":16.192884},{"c":15.62,"h":16.225,"l":15.55,"n":29253,"o":15.8,"t":"2026-01-23T05:00:00Z","v":2184161,"vw":15.771539},{"c":15.68,"h":16.1,"l":15.58,"n":21354,"o":15.58,"t":"2026-01-26T05:00:00Z","v":2319118,"vw":15.783248},{"c":15.26,"h":15.54,"l":14.93,"n":28794,"o":15.43,"t":"2026-01-27T05:00:00Z","v":2811995,"vw":15.192152},{"c":15.26,"h":15.545,"l":14.97,"n":21242,"o":15.27,"t":"2026-01-28T05:00:00Z","v":2073493,"vw":15.262079},{"c":14.85,"h":15.26,"l":14.35,"n":41399,"o":15.26,"t":"2026-01-29T05:00:00Z","v":4159660,"vw":14.716064},{"c":14.83,"h":15.22,"l":14.54,"n":30396,"o":15,"t":"2026-01-30T05:00:00Z","v":3355872,"vw":14.780771},{"c":14.49,"h":14.98,"l":14.43,"n":36296,"o":14.54,"t":"2026-02-02T05:00:00Z","v":3492126,"vw":14.607808},{"c":14.67,"h":14.91,"l":14.3,"n":33966,"o":14.46,"t":"2026-02-03T05:00:00Z","v":3273735,"vw":14.583508},{"c":14.06,"h":14.62,"l":13.72,"n":36959,"o":14.62,"t":"2026-02-04T05:00:00Z","v":2847235,"vw":14.052068},{"c":13.5,"h":14.21,"l":13.43,"n":30150,"o":14.06,"t":"2026-02-05T05:00:00Z","v":3270708,"vw":13.641149},{"c":13.82,"h":14.05,"l":13.35,"n":27050,"o":13.5,"t":"2026-02-06T05:00:00Z","v":2253803,"vw":13.754905},{"c":13.51,"h":13.84,"l":13.33,"n":27795,"o":13.84,"t":"2026-02-09T05:00:00Z","v":2437276,"vw":13.558395},{"c":13.9,"h":14.65,"l":13.54,"n":33684,"o":13.62,"t":"2026-02-10T05:00:00Z","v":3353459,"vw":14.109279},{"c":13.47,"h":14.31,"l":13.28,"n":28597,"o":13.8,"t":"2026-02-11T05:00:00Z","v":2673736,"vw":13.50459},{"c":13.1,"h":13.73,"l":13.01,"n":31130,"o":13.55,"t":"2026-02-12T05:00:00Z","v":2497181,"vw":13.151134},{"c":13.36,"h":13.56,"l":13.22,"n":27427,"o":13.22,"t":"2026-02-13T05:00:00Z","v":1832669,"vw":13.383804},{"c":13.5,"h":13.8196,"l":13.26,"n":21405,"o":13.36,"t":"2026-02-17T05:00:00Z","v":1464852,"vw":13.517052},{"c":13.54,"h":13.91,"l":13.505,"n":28742,"o":13.77,"t":"2026-02-18T05:00:00Z","v":2982214,"vw":13.619019},{"c":13.48,"h":13.73,"l":13.24,"n":19047,"o":13.53,"t":"2026-02-19T05:00:00Z","v":1454563,"vw":13.422058},{"c":13.01,"h":13.63,"l":12.8,"n":29613,"o":13.63,"t":"2026-02-20T05:00:00Z","v":2575078,"vw":13.102018},{"c":13.16,"h":13.355,"l":12.77,"n":26875,"o":12.91,"t":"2026-02-23T05:00:00Z","v":2478509,"vw":13.093439},{"c":13.93,"h":13.98,"l":13,"n":42326,"o":13.18,"t":"2026-02-24T05:00:00Z","v":6119983,"vw":13.622982},{"c":14.04,"h":14.23,"l":13.13,"n":49482,"o":13.26,"t":"2026-02-25T05:00:00Z","v":6024953,"vw":13.695105},{"c":14.01,"h":14.445,"l":13.565,"n":21589,"o":14.21,"t":"2026-02-26T05:00:00Z","v":1988695,"vw":13.938495},{"c":13.62,"h":13.895,"l":13.495,"n":23097,"o":13.8,"t":"2026-02-27T05:00:00Z","v":2121685,"vw":13.650613},{"c":13.47,"h":13.67,"l":13.14,"n":23588,"o":13.3,"t":"2026-03-02T05:00:00Z","v":1974829,"vw":13.401201},{"c":13.02,"h":13.27,"l":12.7,"n":23004,"o":13.25,"t":"2026-03-03T05:00:00Z","v":1607771,"vw":12.967},{"c":13,"h":13.21,"l":12.74,"n":21607,"o":12.84,"t":"2026-03-04T05:00:00Z","v":1985859,"vw":13.00963},{"c":12.57,"h":12.89,"l":12.24,"n":33383,"o":12.86,"t":"2026-03-05T05:00:00Z","v":2731045,"vw":12.493519},{"c":12.23,"h":12.39,"l":12.04,"n":24710,"o":12.26,"t":"2026-03-06T05:00:00Z","v":1851361,"vw":12.224046},{"c":12.87,"h":12.885,"l":11.92,"n":38874,"o":11.99,"t":"2026-03-09T04:00:00Z","v":4573260,"vw":12.509116},{"c":12.51,"h":12.87,"l":12.3,"n":23898,"o":12.87,"t":"2026-03-10T04:00:00Z","v":2228485,"vw":12.500718},{"c":12.66,"h":12.93,"l":12.12,"n":26527,"o":12.5,"t":"2026-03-11T04:00:00Z","v":3504848,"vw":12.573494},{"c":12.5,"h":12.58,"l":12.25,"n":25558,"o":12.41,"t":"2026-03-12T04:00:00Z","v":2228301,"vw":12.443794},{"c":12.28,"h":12.705,"l":12.2,"n":32154,"o":12.56,"t":"2026-03-13T04:00:00Z","v":3172160,"vw":12.334532},{"c":12.6,"h":12.63,"l":12.19,"n":17439,"o":12.34,"t":"2026-03-16T04:00:00Z","v":1664626,"vw":12.556417},{"c":13.05,"h":13.065,"l":12.63,"n":23617,"o":12.63,"t":"2026-03-17T04:00:00Z","v":2390285,"vw":12.946253},{"c":12.56,"h":13.08,"l":12.51,"n":29516,"o":13,"t":"2026-03-18T04:00:00Z","v":2617330,"vw":12.753128},{"c":12.72,"h":12.78,"l":12.35,"n":22963,"o":12.35,"t":"2026-03-19T04:00:00Z","v":1838267,"vw":12.619805},{"c":12.37,"h":12.838,"l":12.28,"n":21605,"o":12.838,"t":"2026-03-20T04:00:00Z","v":2395459,"vw":12.422447},{"c":12.15,"h":12.77,"l":12.13,"n":22234,"o":12.73,"t":"2026-03-23T04:00:00Z","v":2265489,"vw":12.395916},{"c":11.75,"h":12.21,"l":11.64,"n":27856,"o":12.11,"t":"2026-03-24T04:00:00Z","v":2038790,"vw":11.791929},{"c":11.49,"h":12,"l":11.45,"n":22148,"o":11.8,"t":"2026-03-25T04:00:00Z","v":1593963,"vw":11.607031},{"c":11.52,"h":11.835,"l":11.46,"n":20297,"o":11.56,"t":"2026-03-26T04:00:00Z","v":2174303,"vw":11.573586},{"c":10.93,"h":11.52,"l":10.87,"n":26428,"o":11.46,"t":"2026-03-27T04:00:00Z","v":1950675,"vw":10.991625},{"c":11,"h":11.345,"l":10.8,"n":26841,"o":10.93,"t":"2026-03-30T04:00:00Z","v":2278829,"vw":11.050905},{"c":10.88,"h":11.215,"l":10.78,"n":28335,"o":11.16,"t":"2026-03-31T04:00:00Z","v":2912318,"vw":10.939104},{"c":11.26,"h":11.51,"l":10.74,"n":44020,"o":11.03,"t":"2026-04-01T04:00:00Z","v":4070038,"vw":11.244435},{"c":10.83,"h":11.37,"l":10.61,"n":23087,"o":10.97,"t":"2026-04-02T04:00:00Z","v":2108333,"vw":10.889129},{"c":10.97,"h":11.26,"l":10.66,"n":16954,"o":10.79,"t":"2026-04-06T04:00:00Z","v":1282752,"vw":10.919093},{"c":11.03,"h":11.3,"l":10.8,"n":22094,"o":10.91,"t":"2026-04-07T04:00:00Z","v":1707832,"vw":11.047227},{"c":11.66,"h":11.78,"l":11.42,"n":25096,"o":11.68,"t":"2026-04-08T04:00:00Z","v":2355850,"vw":11.60804},{"c":11.07,"h":11.7724,"l":11.01,"n":23234,"o":11.48,"t":"2026-04-09T04:00:00Z","v":2369932,"vw":11.155045},{"c":10.9,"h":11.22,"l":10.875,"n":17705,"o":11.06,"t":"2026-04-10T04:00:00Z","v":1627148,"vw":10.954447},{"c":11.25,"h":11.3,"l":10.79,"n":25178,"o":10.79,"t":"2026-04-13T04:00:00Z","v":2614548,"vw":11.172759},{"c":11.52,"h":11.715,"l":11.35,"n":22679,"o":11.35,"t":"2026-04-14T04:00:00Z","v":2039367,"vw":11.519879},{"c":11.42,"h":11.78,"l":11.31,"n":21029,"o":11.61,"t":"2026-04-15T04:00:00Z","v":1726922,"vw":11.478163},{"c":10.82,"h":11.6014,"l":10.81,"n":22167,"o":11.44,"t":"2026-04-16T04:00:00Z","v":1924019,"vw":10.986708},{"c":11.1,"h":11.43,"l":10.975,"n":27012,"o":11.17,"t":"2026-04-17T04:00:00Z","v":2560604,"vw":11.179346},{"c":11.55,"h":11.57,"l":10.94,"n":27108,"o":11.04,"t":"2026-04-20T04:00:00Z","v":2451995,"vw":11.342453},{"c":10.48,"h":11.6,"l":10.375,"n":32187,"o":11.55,"t":"2026-04-21T04:00:00Z","v":2996634,"vw":10.714797},{"c":10.62,"h":10.825,"l":10.505,"n":26296,"o":10.53,"t":"2026-04-22T04:00:00Z","v":2113251,"vw":10.613819},{"c":10.21,"h":10.72,"l":10.05,"n":23455,"o":10.6,"t":"2026-04-23T04:00:00Z","v":1989388,"vw":10.250284},{"c":10.9,"h":10.955,"l":10.145,"n":42293,"o":10.21,"t":"2026-04-24T04:00:00Z","v":4389572,"vw":10.746717},{"c":10.36,"h":10.93,"l":10.23,"n":25802,"o":10.74,"t":"2026-04-27T04:00:00Z","v":2298837,"vw":10.404483},{"c":9.35,"h":10.56,"l":9.145,"n":45750,"o":10.38,"t":"2026-04-28T04:00:00Z","v":4916342,"vw":9.504848},{"c":9.3,"h":9.465,"l":9.16,"n":39194,"o":9.34,"t":"2026-04-29T04:00:00Z","v":3268894,"vw":9.273274},{"c":9.76,"h":9.8,"l":9.11,"n":28599,"o":9.24,"t":"2026-04-30T04:00:00Z","v":3184909,"vw":9.67154},{"c":10.43,"h":10.495,"l":9.85,"n":30989,"o":9.87,"t":"2026-05-01T04:00:00Z","v":2953850,"vw":10.342412},{"c":10.33,"h":10.81,"l":10.22,"n":30547,"o":10.43,"t":"2026-05-04T04:00:00Z","v":3298658,"vw":10.439274},{"c":10.23,"h":10.54,"l":9.942,"n":60347,"o":10.28,"t":"2026-05-05T04:00:00Z","v":7641993,"vw":10.135709},{"c":6.99,"h":8.09,"l":6.85,"n":110312,"o":8.01,"t":"2026-05-06T04:00:00Z","v":21603869,"vw":7.128005},{"c":7.75,"h":7.925,"l":7.03,"n":68548,"o":7.12,"t":"2026-05-07T04:00:00Z","v":12495163,"vw":7.642054},{"c":7.52,"h":8,"l":7.495,"n":39159,"o":7.98,"t":"2026-05-08T04:00:00Z","v":5095664,"vw":7.602033},{"c":6.99,"h":7.49,"l":6.82,"n":37442,"o":7.49,"t":"2026-05-11T04:00:00Z","v":5109580,"vw":7.023178},{"c":7.74,"h":7.88,"l":7.3,"n":40003,"o":7.41,"t":"2026-05-12T04:00:00Z","v":5348937,"vw":7.708687},{"c":7.55,"h":7.8,"l":7.45,"n":31581,"o":7.6,"t":"2026-05-13T04:00:00Z","v":4239305,"vw":7.593614},{"c":7.57,"h":7.75,"l":7.48,"n":26588,"o":7.58,"t":"2026-05-14T04:00:00Z","v":2917087,"vw":7.615046},{"c":7.66,"h":7.8,"l":7.47,"n":26828,"o":7.59,"t":"2026-05-15T04:00:00Z","v":2883612,"vw":7.619764},{"c":8.09,"h":8.24,"l":7.695,"n":30268,"o":7.7,"t":"2026-05-18T04:00:00Z","v":3473260,"vw":8.065221},{"c":8.22,"h":8.29,"l":7.91,"n":32579,"o":8.11,"t":"2026-05-19T04:00:00Z","v":2518739,"vw":8.182411},{"c":8.24,"h":8.33,"l":7.98,"n":23733,"o":8.17,"t":"2026-05-20T04:00:00Z","v":2018587,"vw":8.234606},{"c":8.23,"h":8.34,"l":8.04,"n":24584,"o":8.12,"t":"2026-05-21T04:00:00Z","v":2797321,"vw":8.200687},{"c":8.27,"h":8.42,"l":8.16,"n":20516,"o":8.25,"t":"2026-05-22T04:00:00Z","v":1727959,"vw":8.256191},{"c":8.06,"h":8.37,"l":8,"n":26413,"o":8.35,"t":"2026-05-26T04:00:00Z","v":2794406,"vw":8.093049},{"c":7.83,"h":8.065,"l":7.675,"n":25742,"o":7.95,"t":"2026-05-27T04:00:00Z","v":2509353,"vw":7.860914},{"c":7.89,"h":7.97,"l":7.61,"n":22228,"o":7.71,"t":"2026-05-28T04:00:00Z","v":2661279,"vw":7.886882},{"c":7.75,"h":8.01,"l":7.685,"n":22293,"o":7.88,"t":"2026-05-29T04:00:00Z","v":2613463,"vw":7.809195},{"c":7.48,"h":7.965,"l":7.41,"n":29996,"o":7.83,"t":"2026-06-01T04:00:00Z","v":2862251,"vw":7.608288},{"c":7.48,"h":7.525,"l":7.27,"n":24148,"o":7.41,"t":"2026-06-02T04:00:00Z","v":2077747,"vw":7.439774},{"c":7.68,"h":7.77,"l":7.391,"n":25056,"o":7.5,"t":"2026-06-03T04:00:00Z","v":2426658,"vw":7.621872},{"c":7.92,"h":8.05,"l":7.765,"n":25097,"o":7.79,"t":"2026-06-04T04:00:00Z","v":2134567,"vw":7.893902},{"c":8,"h":8.36,"l":7.86,"n":27072,"o":7.97,"t":"2026-06-05T04:00:00Z","v":3119451,"vw":8.094126},{"c":7.91,"h":8.18,"l":7.875,"n":21360,"o":8.035,"t":"2026-06-08T04:00:00Z","v":1736320,"vw":7.975507},{"c":8.26,"h":8.385,"l":7.93,"n":27174,"o":7.95,"t":"2026-06-09T04:00:00Z","v":2863547,"vw":8.250958},{"c":8.13,"h":8.355,"l":8.07,"n":23065,"o":8.26,"t":"2026-06-10T04:00:00Z","v":1563082,"vw":8.166736},{"c":8.13,"h":8.31,"l":7.86,"n":25140,"o":8.01,"t":"2026-06-11T04:00:00Z","v":2644353,"vw":8.156304},{"c":8.28,"h":8.31,"l":7.945,"n":21881,"o":8.05,"t":"2026-06-12T04:00:00Z","v":1766729,"vw":8.224223},{"c":8.29,"h":8.455,"l":8.11,"n":30679,"o":8.28,"t":"2026-06-15T04:00:00Z","v":3830549,"vw":8.241837},{"c":8.44,"h":8.545,"l":8.245,"n":22108,"o":8.36,"t":"2026-06-16T04:00:00Z","v":2066040,"vw":8.403434},{"c":8.24,"h":8.69,"l":8.215,"n":37202,"o":8.43,"t":"2026-06-17T04:00:00Z","v":5027155,"vw":8.370791},{"c":8.81,"h":8.83,"l":8.28,"n":30727,"o":8.35,"t":"2026-06-18T04:00:00Z","v":4526812,"vw":8.644481},{"c":8.55,"h":9.22,"l":8.48,"n":36132,"o":8.76,"t":"2026-06-22T04:00:00Z","v":4093164,"vw":8.812856},{"c":8.5,"h":8.7,"l":8.37,"n":25251,"o":8.57,"t":"2026-06-23T04:00:00Z","v":2080616,"vw":8.546426},{"c":8.7,"h":9.09,"l":8.1,"n":47219,"o":8.5,"t":"2026-06-24T04:00:00Z","v":6780640,"vw":8.790007},{"c":8.83,"h":9.005,"l":8.63,"n":20767,"o":8.7,"t":"2026-06-25T04:00:00Z","v":2276184,"vw":8.860372},{"c":9.3,"h":9.34,"l":8.83,"n":26714,"o":8.83,"t":"2026-06-26T04:00:00Z","v":6166823,"vw":9.252109},{"c":9.5,"h":9.565,"l":9.02,"n":35909,"o":9.35,"t":"2026-06-29T04:00:00Z","v":4158059,"vw":9.419655},{"c":8.65,"h":9.48,"l":8.495,"n":34148,"o":9.39,"t":"2026-06-30T04:00:00Z","v":4094039,"vw":8.768511},{"c":8.86,"h":9.165,"l":8.69,"n":28156,"o":8.78,"t":"2026-07-01T04:00:00Z","v":3360580,"vw":8.928877},{"c":8.92,"h":9.13,"l":8.76,"n":26787,"o":9.07,"t":"2026-07-02T04:00:00Z","v":2844021,"vw":8.929569},{"c":9.33,"h":9.455,"l":8.84,"n":27851,"o":8.93,"t":"2026-07-06T04:00:00Z","v":2727511,"vw":9.211384},{"c":9.38,"h":9.525,"l":9.28,"n":27807,"o":9.38,"t":"2026-07-07T04:00:00Z","v":2777952,"vw":9.401162},{"c":9.21,"h":9.355,"l":8.86,"n":29977,"o":9.142,"t":"2026-07-08T04:00:00Z","v":3319011,"vw":9.206731},{"c":9.51,"h":9.525,"l":9.18,"n":18580,"o":9.42,"t":"2026-07-09T04:00:00Z","v":1740892,"vw":9.42925},{"c":9.58,"h":9.595,"l":9.325,"n":19102,"o":9.51,"t":"2026-07-10T04:00:00Z","v":1513822,"vw":9.509163},{"c":9.74,"h":9.94,"l":9.61,"n":22243,"o":9.66,"t":"2026-07-13T04:00:00Z","v":1794439,"vw":9.748303},{"c":8.97,"h":9.57,"l":8.87,"n":31520,"o":9.53,"t":"2026-07-14T04:00:00Z","v":2889088,"vw":9.004786},{"c":9.04,"h":9.195,"l":8.86,"n":19385,"o":8.93,"t":"2026-07-15T04:00:00Z","v":1327500,"vw":9.053004},{"c":9.27,"h":9.605,"l":9.15,"n":23093,"o":9.17,"t":"2026-07-16T04:00:00Z","v":2111743,"vw":9.369261},{"c":8.535,"h":9.09,"l":8.52,"n":27391,"o":9.09,"t":"2026-07-17T04:00:00Z","v":2245834,"vw":8.672763},{"c":8.27,"h":8.55,"l":8.255,"n":22526,"o":8.51,"t":"2026-07-20T04:00:00Z","v":2089136,"vw":8.363411},{"c":8.3,"h":8.445,"l":8.05,"n":20248,"o":8.13,"t":"2026-07-21T04:00:00Z","v":1980622,"vw":8.29486},{"c":8.06,"h":8.33,"l":8.01,"n":20542,"o":8.27,"t":"2026-07-22T04:00:00Z","v":2089924,"vw":8.087244},{"c":8.21,"h":8.27,"l":8.065,"n":19033,"o":8.27,"t":"2026-07-23T04:00:00Z","v":1335696,"vw":8.175478},{"c":8.26,"h":8.38,"l":8.06,"n":19699,"o":8.21,"t":"2026-07-24T04:00:00Z","v":1457577,"vw":8.261992},{"c":8.67,"h":8.89,"l":8.42,"n":24259,"o":8.42,"t":"2026-07-27T04:00:00Z","v":1789546,"vw":8.71435},{"c":9.32,"h":9.425,"l":8.9998,"n":26798,"o":9.1,"t":"2026-07-28T04:00:00Z","v":2082021,"vw":9.279612},{"c":9.65,"h":9.67,"l":9.2,"n":27262,"o":9.23,"t":"2026-07-29T04:00:00Z","v":2430048,"vw":9.540891},{"c":9.66,"h":9.795,"l":9.535,"n":21972,"o":9.65,"t":"2026-07-30T04:00:00Z","v":1811433,"vw":9.637672},{"c":9.52,"h":9.755,"l":9.46,"n":22201,"o":9.73,"t":"2026-07-31T04:00:00Z","v":1669229,"vw":9.57865},{"c":10.15,"h":10.3,"l":9.86,"n":40125,"o":9.998,"t":"2026-08-03T04:00:00Z","v":4588068,"vw":10.112974},{"c":10.35,"h":10.39,"l":9.96,"n":42976,"o":9.96,"t":"2026-08-04T04:00:00Z","v":4381820,"vw":10.228628},{"c":9.57,"h":10.1,"l":9.26,"n":59709,"o":9.87,"t":"2026-08-05T04:00:00Z","v":5220746,"vw":9.63441},{"c":9.21,"h":9.642,"l":8.9,"n":36315,"o":9.55,"t":"2026-08-06T04:00:00Z","v":3695266,"vw":9.116563},{"c":9.31,"h":9.335,"l":9.045,"n":29794,"o":9.335,"t":"2026-08-07T04:00:00Z","v":2412223,"vw":9.201057},{"c":9.49,"h":9.525,"l":9.1,"n":23892,"o":9.1,"t":"2026-08-10T04:00:00Z","v":1973518,"vw":9.385818},{"c":9.37,"h":9.68,"l":9.34,"n":17895,"o":9.47,"t":"2026-08-11T04:00:00Z","v":1463417,"vw":9.466524},{"c":9.63,"h":9.695,"l":9.115,"n":24347,"o":9.24,"t":"2026-08-12T04:00:00Z","v":1947897,"vw":9.49219},{"c":9.75,"h":9.81,"l":9.54,"n":14899,"o":9.74,"t":"2026-08-13T04:00:00Z","v":1187438,"vw":9.719511},{"c":9.79,"h":9.915,"l":9.69,"n":19161,"o":9.79,"t":"2026-08-14T04:00:00Z","v":1758626,"vw":9.813937},{"c":9.45,"h":9.75,"l":9.35,"n":16308,"o":9.63,"t":"2026-08-17T04:00:00Z","v":1397229,"vw":9.466623},{"c":9.53,"h":9.77,"l":9.495,"n":16845,"o":9.55,"t":"2026-08-18T04:00:00Z","v":1431123,"vw":9.587172},{"c":9.75,"h":10,"l":9.5,"n":19915,"o":9.53,"t":"2026-08-19T04:00:00Z","v":1544290,"vw":9.739417},{"c":9.29,"h":9.71,"l":9.22,"n":17267,"o":9.7,"t":"2026-08-20T04:00:00Z","v":1507019,"vw":9.336587},{"c":9.48,"h":9.505,"l":9.11,"n":16735,"o":9.26,"t":"2026-08-21T04:00:00Z","v":1451416,"vw":9.35974},{"c":9.24,"h":9.615,"l":9.22,"n":20510,"o":9.49,"t":"2026-08-24T04:00:00Z","v":1717781,"vw":9.34124},{"c":9.33,"h":9.4715,"l":9.08,"n":18244,"o":9.22,"t":"2026-08-25T04:00:00Z","v":1582325,"vw":9.25903},{"c":9.42,"h":9.49,"l":9.2,"n":17652,"o":9.37,"t":"2026-08-26T04:00:00Z","v":1417673,"vw":9.393544},{"c":9.57,"h":9.685,"l":9.28,"n":18029,"o":9.36,"t":"2026-08-27T04:00:00Z","v":1564922,"vw":9.566029},{"c":9.44,"h":9.65,"l":9.4,"n":14550,"o":9.55,"t":"2026-08-28T04:00:00Z","v":1205961,"vw":9.471593},{"c":9.37,"h":9.45,"l":9.25,"n":13547,"o":9.32,"t":"2026-08-31T04:00:00Z","v":1381766,"vw":9.360716},{"c":9.21,"h":9.57,"l":9.15,"n":14820,"o":9.46,"t":"2026-09-01T04:00:00Z","v":1050936,"vw":9.24669},{"c":9.19,"h":9.475,"l":9.08,"n":17441,"o":9.24,"t":"2026-09-02T04:00:00Z","v":1433915,"vw":9.243585},{"c":9.33,"h":9.455,"l":9.05,"n":19019,"o":9.33,"t":"2026-09-03T04:00:00Z","v":1854112,"vw":9.278231},{"c":9.45,"h":9.51,"l":9.08,"n":18102,"o":9.22,"t":"2026-09-04T04:00:00Z","v":1580108,"vw":9.389898},{"c":9.19,"h":9.55,"l":9.035,"n":22760,"o":9.55,"t":"2026-09-08T04:00:00Z","v":1761588,"vw":9.199394},{"c":8.985,"h":9.435,"l":8.842,"n":27742,"o":9.23,"t":"2026-09-09T04:00:00Z","v":3050591,"vw":9.076224},{"c":8.84,"h":8.92,"l":8.6,"n":21766,"o":8.77,"t":"2026-09-10T04:00:00Z","v":2376951,"vw":8.774691},{"c":10.58,"h":10.6,"l":9.34,"n":49388,"o":9.55,"t":"2026-09-11T04:00:00Z","v":6451261,"vw":10.282142},{"c":10.86,"h":11.03,"l":10.3901,"n":34974,"o":10.49,"t":"2026-09-14T04:00:00Z","v":4173366,"vw":10.777707},{"c":10.66,"h":10.94,"l":10.61,"n":21129,"o":10.8,"t":"2026-09-15T04:00:00Z","v":2867381,"vw":10.716426},{"c":10.5,"h":10.76,"l":10.43,"n":20868,"o":10.63,"t":"2026-09-16T04:00:00Z","v":2727603,"vw":10.549963},{"c":10.28,"h":10.53,"l":10.02,"n":32024,"o":10.45,"t":"2026-09-17T04:00:00Z","v":2752573,"vw":10.222274},{"c":10.18,"h":10.54,"l":10.17,"n":19133,"o":10.24,"t":"2026-09-18T04:00:00Z","v":2789067,"vw":10.253036},{"c":10.17,"h":10.32,"l":10.06,"n":19073,"o":10.27,"t":"2026-09-21T04:00:00Z","v":1698641,"vw":10.203924},{"c":10.33,"h":10.5,"l":10.27,"n":14941,"o":10.45,"t":"2026-09-22T04:00:00Z","v":1206526,"vw":10.362813},{"c":10.03,"h":10.275,"l":9.94,"n":17281,"o":10.22,"t":"2026-09-23T04:00:00Z","v":1629444,"vw":10.073717},{"c":9.92,"h":10.05,"l":9.83,"n":16377,"o":10.028,"t":"2026-09-24T04:00:00Z","v":1664164,"vw":9.930494},{"c":10.12,"h":10.32,"l":9.7238,"n":17494,"o":9.8,"t":"2026-09-25T04:00:00Z","v":3002539,"vw":10.105481},{"c":10.05,"h":10.06,"l":9.8,"n":14947,"o":10,"t":"2026-09-28T04:00:00Z","v":1705220,"vw":9.983583},{"c":10.37,"h":10.415,"l":10,"n":20066,"o":10.03,"t":"2026-09-29T04:00:00Z","v":1725734,"vw":10.290158},{"c":10.32,"h":10.54,"l":10.125,"n":16507,"o":10.41,"t":"2026-09-30T04:00:00Z","v":1588368,"vw":10.310191},{"c":9.9,"h":10.45,"l":9.81,"n":23527,"o":10.265,"t":"2026-10-01T04:00:00Z","v":2285303,"vw":9.959726},{"c":10.03,"h":10.175,"l":9.8,"n":19297,"o":10.1,"t":"2026-10-02T04:00:00Z","v":2189862,"vw":9.979676},{"c":10.72,"h":10.75,"l":9.94,"n":18698,"o":9.98,"t":"2026-10-05T04:00:00Z","v":2063637,"vw":10.536888},{"c":10.54,"h":10.89,"l":10.49,"n":19808,"o":10.77,"t":"2026-10-06T04:00:00Z","v":1914366,"vw":10.624252},{"c":10.25,"h":10.66,"l":10.175,"n":18122,"o":10.41,"t":"2026-10-07T04:00:00Z","v":2438726,"vw":10.352921},{"c":10.35,"h":10.4,"l":10.06,"n":19904,"o":10.15,"t":"2026-10-08T04:00:00Z","v":2643628,"vw":10.27726},{"c":10.67,"h":10.745,"l":10.32,"n":17035,"o":10.38,"t":"2026-10-09T04:00:00Z","v":1565277,"vw":10.627192},{"c":11.25,"h":11.26,"l":10.69,"n":24409,"o":10.69,"t":"2026-10-12T04:00:00Z","v":2950066,"vw":11.084055},{"c":10.82,"h":11.54,"l":10.795,"n":21186,"o":11.3,"t":"2026-10-13T04:00:00Z","v":2322315,"vw":10.967418},{"c":10.44,"h":10.81,"l":10.31,"n":20780,"o":10.63,"t":"2026-10-14T04:00:00Z","v":1761148,"vw":10.481898},{"c":10.93,"h":10.966,"l":10.46,"n":27117,"o":10.59,"t":"2026-10-15T04:00:00Z","v":3051569,"vw":10.8197},{"c":10.46,"h":11.14,"l":10.405,"n":24884,"o":10.93,"t":"2026-10-16T04:00:00Z","v":2703139,"vw":10.620769},{"c":10.41,"h":10.5399,"l":10.35,"n":18136,"o":10.42,"t":"2026-10-19T04:00:00Z","v":1578816,"vw":10.4359},{"c":10.86,"h":10.975,"l":10.41,"n":17104,"o":10.57,"t":"2026-10-20T04:00:00Z","v":1447710,"vw":10.858818},{"c":10.86,"h":11.1,"l":10.72,"n":17365,"o":10.72,"t":"2026-10-21T04:00:00Z","v":1694372,"vw":10.866926},{"c":11.36,"h":11.595,"l":10.87,"n":30739,"o":10.87,"t":"2026-10-22T04:00:00Z","v":3180402,"vw":11.351186}],"volatilityBars":[{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-09-22T08:45:00Z","v":299,"vw":10.22},{"c":10.21,"h":10.23,"l":10.21,"n":30,"o":10.23,"t":"2026-09-22T09:00:00Z","v":563,"vw":10.22},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-22T10:15:00Z","v":300,"vw":10.39},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-09-22T11:15:00Z","v":428,"vw":10.31},{"c":10.34,"h":10.38,"l":10.34,"n":3,"o":10.38,"t":"2026-09-22T12:30:00Z","v":1614,"vw":10.362478},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-09-22T12:45:00Z","v":500,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-22T13:00:00Z","v":131,"vw":10.4},{"c":10.39,"h":10.5,"l":10.34,"n":275,"o":10.45,"t":"2026-09-22T13:30:00Z","v":51968,"vw":10.432042},{"c":10.32,"h":10.4,"l":10.32,"n":446,"o":10.355,"t":"2026-09-22T13:45:00Z","v":32247,"vw":10.357598},{"c":10.385,"h":10.39,"l":10.31,"n":413,"o":10.31,"t":"2026-09-22T14:00:00Z","v":27171,"vw":10.343205},{"c":10.345,"h":10.405,"l":10.34,"n":472,"o":10.385,"t":"2026-09-22T14:15:00Z","v":26126,"vw":10.370445},{"c":10.3,"h":10.37,"l":10.295,"n":450,"o":10.345,"t":"2026-09-22T14:30:00Z","v":29770,"vw":10.324534},{"c":10.305,"h":10.325,"l":10.27,"n":525,"o":10.295,"t":"2026-09-22T14:45:00Z","v":29552,"vw":10.300983},{"c":10.345,"h":10.345,"l":10.295,"n":375,"o":10.305,"t":"2026-09-22T15:00:00Z","v":18278,"vw":10.322076},{"c":10.375,"h":10.39,"l":10.325,"n":440,"o":10.345,"t":"2026-09-22T15:15:00Z","v":21331,"vw":10.353523},{"c":10.385,"h":10.4,"l":10.355,"n":431,"o":10.365,"t":"2026-09-22T15:30:00Z","v":43000,"vw":10.374287},{"c":10.425,"h":10.425,"l":10.365,"n":354,"o":10.38,"t":"2026-09-22T15:45:00Z","v":16545,"vw":10.390147},{"c":10.425,"h":10.46,"l":10.425,"n":355,"o":10.43,"t":"2026-09-22T16:00:00Z","v":15032,"vw":10.439989},{"c":10.445,"h":10.445,"l":10.405,"n":306,"o":10.42,"t":"2026-09-22T16:15:00Z","v":12172,"vw":10.419703},{"c":10.425,"h":10.445,"l":10.425,"n":258,"o":10.445,"t":"2026-09-22T16:30:00Z","v":13151,"vw":10.434915},{"c":10.46,"h":10.465,"l":10.41,"n":456,"o":10.43,"t":"2026-09-22T16:45:00Z","v":22840,"vw":10.437087},{"c":10.36,"h":10.46,"l":10.36,"n":578,"o":10.46,"t":"2026-09-22T17:00:00Z","v":42731,"vw":10.421032},{"c":10.385,"h":10.385,"l":10.355,"n":412,"o":10.355,"t":"2026-09-22T17:15:00Z","v":28199,"vw":10.370403},{"c":10.355,"h":10.385,"l":10.35,"n":311,"o":10.385,"t":"2026-09-22T17:30:00Z","v":14126,"vw":10.36562},{"c":10.415,"h":10.43,"l":10.35,"n":648,"o":10.355,"t":"2026-09-22T17:45:00Z","v":33637,"vw":10.389411},{"c":10.365,"h":10.42,"l":10.36,"n":556,"o":10.42,"t":"2026-09-22T18:00:00Z","v":26569,"vw":10.397325},{"c":10.38,"h":10.38,"l":10.36,"n":374,"o":10.365,"t":"2026-09-22T18:15:00Z","v":18994,"vw":10.367923},{"c":10.375,"h":10.385,"l":10.37,"n":405,"o":10.375,"t":"2026-09-22T18:30:00Z","v":16779,"vw":10.378201},{"c":10.425,"h":10.425,"l":10.38,"n":480,"o":10.38,"t":"2026-09-22T18:45:00Z","v":22991,"vw":10.402563},{"c":10.405,"h":10.44,"l":10.39,"n":655,"o":10.43,"t":"2026-09-22T19:00:00Z","v":47889,"vw":10.41279},{"c":10.4,"h":10.42,"l":10.38,"n":742,"o":10.4,"t":"2026-09-22T19:15:00Z","v":49729,"vw":10.397154},{"c":10.38,"h":10.415,"l":10.38,"n":980,"o":10.4,"t":"2026-09-22T19:30:00Z","v":59899,"vw":10.393195},{"c":10.32,"h":10.39,"l":10.3,"n":2500,"o":10.385,"t":"2026-09-22T19:45:00Z","v":259335,"vw":10.334919},{"c":10.33,"h":10.33,"l":10.33,"n":26,"o":10.33,"t":"2026-09-22T20:00:00Z","v":201502,"vw":10.33},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-23T09:45:00Z","v":480,"vw":10.2},{"c":10.16,"h":10.24,"l":10.09,"n":678,"o":10.22,"t":"2026-09-23T13:30:00Z","v":122521,"vw":10.154467},{"c":10.17,"h":10.2546,"l":10.16,"n":458,"o":10.16,"t":"2026-09-23T13:45:00Z","v":44006,"vw":10.21556},{"c":10.225,"h":10.225,"l":10.145,"n":688,"o":10.165,"t":"2026-09-23T14:00:00Z","v":48833,"vw":10.190176},{"c":10.185,"h":10.2393,"l":10.185,"n":687,"o":10.22,"t":"2026-09-23T14:15:00Z","v":69053,"vw":10.21405},{"c":10.12,"h":10.195,"l":10.12,"n":605,"o":10.185,"t":"2026-09-23T14:30:00Z","v":33382,"vw":10.159111},{"c":10.14,"h":10.155,"l":10.095,"n":488,"o":10.12,"t":"2026-09-23T14:45:00Z","v":31079,"vw":10.114523},{"c":10.145,"h":10.15,"l":10.125,"n":430,"o":10.145,"t":"2026-09-23T15:00:00Z","v":29541,"vw":10.138518},{"c":10.22,"h":10.275,"l":10.15,"n":746,"o":10.15,"t":"2026-09-23T15:15:00Z","v":50001,"vw":10.220618},{"c":10.165,"h":10.22,"l":10.16,"n":442,"o":10.215,"t":"2026-09-23T15:30:00Z","v":19749,"vw":10.18432},{"c":10.165,"h":10.18,"l":10.14,"n":541,"o":10.17,"t":"2026-09-23T15:45:00Z","v":25037,"vw":10.159388},{"c":10.175,"h":10.175,"l":10.145,"n":464,"o":10.165,"t":"2026-09-23T16:00:00Z","v":22005,"vw":10.159315},{"c":10.1,"h":10.18,"l":10.09,"n":450,"o":10.175,"t":"2026-09-23T16:15:00Z","v":31390,"vw":10.141682},{"c":10.075,"h":10.105,"l":10.07,"n":439,"o":10.105,"t":"2026-09-23T16:30:00Z","v":17094,"vw":10.090053},{"c":9.995,"h":10.0785,"l":9.97,"n":1019,"o":10.075,"t":"2026-09-23T16:45:00Z","v":153654,"vw":10.023943},{"c":9.945,"h":10,"l":9.94,"n":606,"o":9.995,"t":"2026-09-23T17:00:00Z","v":35295,"vw":9.963119},{"c":9.995,"h":9.995,"l":9.945,"n":405,"o":9.945,"t":"2026-09-23T17:15:00Z","v":24317,"vw":9.973093},{"c":10.055,"h":10.06,"l":9.945,"n":755,"o":9.995,"t":"2026-09-23T17:30:00Z","v":61650,"vw":9.994737},{"c":10.075,"h":10.08,"l":10.0501,"n":422,"o":10.055,"t":"2026-09-23T17:45:00Z","v":18093,"vw":10.067291},{"c":10.02,"h":10.075,"l":10.02,"n":529,"o":10.075,"t":"2026-09-23T18:00:00Z","v":29615,"vw":10.042306},{"c":10.02,"h":10.02,"l":10,"n":322,"o":10.015,"t":"2026-09-23T18:15:00Z","v":14597,"vw":10.006584},{"c":10.035,"h":10.05,"l":10.015,"n":512,"o":10.015,"t":"2026-09-23T18:30:00Z","v":34826,"vw":10.027654},{"c":10.065,"h":10.07,"l":10.025,"n":455,"o":10.035,"t":"2026-09-23T18:45:00Z","v":20870,"vw":10.04398},{"c":10.035,"h":10.07,"l":10.02,"n":655,"o":10.06,"t":"2026-09-23T19:00:00Z","v":51644,"vw":10.042115},{"c":10.015,"h":10.035,"l":10,"n":735,"o":10.03,"t":"2026-09-23T19:15:00Z","v":55476,"vw":10.016887},{"c":10.015,"h":10.035,"l":10.01,"n":912,"o":10.015,"t":"2026-09-23T19:30:00Z","v":83419,"vw":10.021085},{"c":10.025,"h":10.06,"l":10.01,"n":2290,"o":10.02,"t":"2026-09-23T19:45:00Z","v":232640,"vw":10.026584},{"c":10.03,"h":10.03,"l":10.03,"n":43,"o":10.03,"t":"2026-09-23T20:00:00Z","v":229682,"vw":10.03},{"c":10.01,"h":10.01,"l":10,"n":2,"o":10,"t":"2026-09-23T21:30:00Z","v":5000,"vw":10.005},{"c":9.95,"h":10.01,"l":9.95,"n":12,"o":10.01,"t":"2026-09-23T23:15:00Z","v":3020,"vw":9.97761},{"c":10,"h":10,"l":9.99,"n":2,"o":9.99,"t":"2026-09-23T23:45:00Z","v":2200,"vw":9.998636},{"c":10.02,"h":10.04,"l":9.95,"n":279,"o":10.028,"t":"2026-09-24T13:30:00Z","v":22328,"vw":9.982211},{"c":9.97,"h":10,"l":9.97,"n":207,"o":9.975,"t":"2026-09-24T13:45:00Z","v":9536,"vw":9.980175},{"c":10.02,"h":10.05,"l":9.955,"n":466,"o":9.97,"t":"2026-09-24T14:00:00Z","v":36031,"vw":10.005229},{"c":9.95,"h":10.015,"l":9.95,"n":403,"o":10.015,"t":"2026-09-24T14:15:00Z","v":20456,"vw":9.992619},{"c":9.9101,"h":9.98,"l":9.91,"n":459,"o":9.945,"t":"2026-09-24T14:30:00Z","v":18320,"vw":9.94445},{"c":9.925,"h":9.925,"l":9.83,"n":908,"o":9.915,"t":"2026-09-24T14:45:00Z","v":74172,"vw":9.864948},{"c":9.885,"h":9.92,"l":9.885,"n":471,"o":9.915,"t":"2026-09-24T15:00:00Z","v":49983,"vw":9.900971},{"c":9.86,"h":9.905,"l":9.855,"n":435,"o":9.885,"t":"2026-09-24T15:15:00Z","v":33615,"vw":9.883408},{"c":9.865,"h":9.875,"l":9.835,"n":431,"o":9.855,"t":"2026-09-24T15:30:00Z","v":19638,"vw":9.857726},{"c":9.855,"h":9.895,"l":9.855,"n":353,"o":9.87,"t":"2026-09-24T15:45:00Z","v":28287,"vw":9.886702},{"c":9.88,"h":9.88,"l":9.85,"n":433,"o":9.855,"t":"2026-09-24T16:00:00Z","v":18998,"vw":9.859797},{"c":9.955,"h":10,"l":9.88,"n":891,"o":9.885,"t":"2026-09-24T16:15:00Z","v":62844,"vw":9.94947},{"c":9.955,"h":9.975,"l":9.935,"n":362,"o":9.95,"t":"2026-09-24T16:30:00Z","v":24690,"vw":9.946852},{"c":9.895,"h":9.95,"l":9.895,"n":464,"o":9.95,"t":"2026-09-24T16:45:00Z","v":30325,"vw":9.924972},{"c":9.925,"h":9.93,"l":9.87,"n":538,"o":9.89,"t":"2026-09-24T17:00:00Z","v":37005,"vw":9.896584},{"c":9.93,"h":9.95,"l":9.91,"n":321,"o":9.93,"t":"2026-09-24T17:15:00Z","v":23282,"vw":9.925207},{"c":9.91,"h":9.93,"l":9.9,"n":408,"o":9.93,"t":"2026-09-24T17:30:00Z","v":33178,"vw":9.914595},{"c":9.915,"h":9.9292,"l":9.905,"n":226,"o":9.91,"t":"2026-09-24T17:45:00Z","v":8948,"vw":9.914924},{"c":9.97,"h":9.97,"l":9.91,"n":324,"o":9.92,"t":"2026-09-24T18:00:00Z","v":12932,"vw":9.925586},{"c":9.99,"h":9.99,"l":9.94,"n":449,"o":9.97,"t":"2026-09-24T18:15:00Z","v":22657,"vw":9.969665},{"c":10.01,"h":10.015,"l":9.945,"n":492,"o":9.99,"t":"2026-09-24T18:30:00Z","v":30472,"vw":9.969619},{"c":10.005,"h":10.02,"l":9.995,"n":462,"o":10.01,"t":"2026-09-24T18:45:00Z","v":23374,"vw":10.005921},{"c":10.015,"h":10.025,"l":9.995,"n":454,"o":10.01,"t":"2026-09-24T19:00:00Z","v":23258,"vw":10.008843},{"c":10.005,"h":10.02,"l":9.98,"n":789,"o":10.0104,"t":"2026-09-24T19:15:00Z","v":69074,"vw":9.996932},{"c":10.015,"h":10.03,"l":10,"n":940,"o":10.01,"t":"2026-09-24T19:30:00Z","v":42592,"vw":10.019173},{"c":9.91,"h":10.015,"l":9.895,"n":3696,"o":10.015,"t":"2026-09-24T19:45:00Z","v":420494,"vw":9.928848},{"c":9.92,"h":9.94,"l":9.92,"n":41,"o":9.92,"t":"2026-09-24T20:00:00Z","v":440214,"vw":9.920175},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-24T21:00:00Z","v":7620,"vw":9.92},{"c":9.85,"h":9.85,"l":9.85,"n":13,"o":9.85,"t":"2026-09-25T13:15:00Z","v":5330,"vw":9.85},{"c":9.79,"h":9.875,"l":9.7238,"n":488,"o":9.8,"t":"2026-09-25T13:30:00Z","v":90455,"vw":9.785617},{"c":9.88,"h":9.9,"l":9.8,"n":360,"o":9.8,"t":"2026-09-25T13:45:00Z","v":40102,"vw":9.840787},{"c":9.935,"h":9.94,"l":9.86,"n":746,"o":9.885,"t":"2026-09-25T14:00:00Z","v":93525,"vw":9.903507},{"c":9.945,"h":9.96,"l":9.92,"n":466,"o":9.92,"t":"2026-09-25T14:15:00Z","v":35389,"vw":9.945613},{"c":10.02,"h":10.035,"l":9.94,"n":511,"o":9.95,"t":"2026-09-25T14:30:00Z","v":31235,"vw":9.984348},{"c":10.065,"h":10.065,"l":10.005,"n":552,"o":10.02,"t":"2026-09-25T14:45:00Z","v":29527,"vw":10.030527},{"c":10.16,"h":10.165,"l":10.07,"n":568,"o":10.07,"t":"2026-09-25T15:00:00Z","v":38863,"vw":10.109912},{"c":10.155,"h":10.175,"l":10.1298,"n":632,"o":10.15,"t":"2026-09-25T15:15:00Z","v":39297,"vw":10.14934},{"c":10.09,"h":10.185,"l":10.09,"n":678,"o":10.17,"t":"2026-09-25T15:30:00Z","v":46841,"vw":10.136891},{"c":10.175,"h":10.175,"l":10.08,"n":496,"o":10.085,"t":"2026-09-25T15:45:00Z","v":26707,"vw":10.120293},{"c":10.275,"h":10.32,"l":10.16,"n":1271,"o":10.175,"t":"2026-09-25T16:00:00Z","v":164729,"vw":10.266513},{"c":10.265,"h":10.3,"l":10.255,"n":621,"o":10.28,"t":"2026-09-25T16:15:00Z","v":47653,"vw":10.274597},{"c":10.245,"h":10.275,"l":10.23,"n":539,"o":10.265,"t":"2026-09-25T16:30:00Z","v":47628,"vw":10.256751},{"c":10.215,"h":10.245,"l":10.205,"n":391,"o":10.245,"t":"2026-09-25T16:45:00Z","v":24910,"vw":10.22021},{"c":10.23,"h":10.255,"l":10.215,"n":421,"o":10.215,"t":"2026-09-25T17:00:00Z","v":32769,"vw":10.231905},{"c":10.185,"h":10.2392,"l":10.185,"n":359,"o":10.2392,"t":"2026-09-25T17:15:00Z","v":20182,"vw":10.208237},{"c":10.155,"h":10.195,"l":10.135,"n":394,"o":10.185,"t":"2026-09-25T17:30:00Z","v":23704,"vw":10.161599},{"c":10.125,"h":10.155,"l":10.115,"n":416,"o":10.155,"t":"2026-09-25T17:45:00Z","v":19602,"vw":10.138754},{"c":10.145,"h":10.16,"l":10.105,"n":531,"o":10.125,"t":"2026-09-25T18:00:00Z","v":29140,"vw":10.121374},{"c":10.11,"h":10.15,"l":10.1,"n":482,"o":10.15,"t":"2026-09-25T18:15:00Z","v":42209,"vw":10.111362},{"c":10.12,"h":10.135,"l":10.085,"n":583,"o":10.115,"t":"2026-09-25T18:30:00Z","v":37191,"vw":10.109902},{"c":10.115,"h":10.135,"l":10.095,"n":506,"o":10.125,"t":"2026-09-25T18:45:00Z","v":38191,"vw":10.115649},{"c":10.105,"h":10.13,"l":10.095,"n":390,"o":10.12,"t":"2026-09-25T19:00:00Z","v":17863,"vw":10.106329},{"c":10.105,"h":10.11,"l":10.08,"n":554,"o":10.105,"t":"2026-09-25T19:15:00Z","v":35804,"vw":10.09582},{"c":10.135,"h":10.14,"l":10.095,"n":624,"o":10.102,"t":"2026-09-25T19:30:00Z","v":54096,"vw":10.119223},{"c":10.12,"h":10.17,"l":10.09,"n":3362,"o":10.135,"t":"2026-09-25T19:45:00Z","v":441138,"vw":10.121628},{"c":10.12,"h":10.12,"l":10.12,"n":30,"o":10.12,"t":"2026-09-25T20:00:00Z","v":829704,"vw":10.12},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-25T20:45:00Z","v":200,"vw":10.19},{"c":10.29,"h":10.3,"l":10.2,"n":22,"o":10.2,"t":"2026-09-25T23:00:00Z","v":4773,"vw":10.266968},{"c":10.2,"h":10.21,"l":10.2,"n":3,"o":10.21,"t":"2026-09-25T23:15:00Z","v":2156,"vw":10.203177},{"c":10.26,"h":10.26,"l":10.2,"n":2,"o":10.2,"t":"2026-09-25T23:45:00Z","v":200,"vw":10.23},{"c":10,"h":10,"l":9.99,"n":34,"o":10,"t":"2026-09-28T08:00:00Z","v":3999,"vw":9.997406},{"c":9.95,"h":9.95,"l":9.93,"n":3,"o":9.93,"t":"2026-09-28T08:45:00Z","v":1010,"vw":9.938911},{"c":9.85,"h":9.95,"l":9.84,"n":13,"o":9.92,"t":"2026-09-28T09:00:00Z","v":3978,"vw":9.891935},{"c":9.7,"h":9.7,"l":9.69,"n":2,"o":9.69,"t":"2026-09-28T09:45:00Z","v":2500,"vw":9.6996},{"c":9.7,"h":9.7,"l":9.69,"n":4,"o":9.69,"t":"2026-09-28T10:00:00Z","v":1290,"vw":9.699167},{"c":9.61,"h":9.7,"l":9.6,"n":6,"o":9.6,"t":"2026-09-28T10:30:00Z","v":2660,"vw":9.67715},{"c":9.61,"h":9.81,"l":9.61,"n":8,"o":9.79,"t":"2026-09-28T10:45:00Z","v":2112,"vw":9.673628},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-28T11:00:00Z","v":100,"vw":9.84},{"c":9.85,"h":9.85,"l":9.84,"n":12,"o":9.84,"t":"2026-09-28T11:30:00Z","v":2200,"vw":9.84907},{"c":9.94,"h":9.95,"l":9.94,"n":6,"o":9.95,"t":"2026-09-28T12:30:00Z","v":1999,"vw":9.945228},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-28T12:45:00Z","v":600,"vw":9.95},{"c":10.06,"h":10.12,"l":10.05,"n":13,"o":10.12,"t":"2026-09-28T13:15:00Z","v":1512,"vw":10.063571},{"c":9.925,"h":10.03,"l":9.8,"n":586,"o":10,"t":"2026-09-28T13:30:00Z","v":145522,"vw":9.923488},{"c":9.854,"h":9.95,"l":9.8,"n":554,"o":9.925,"t":"2026-09-28T13:45:00Z","v":71972,"vw":9.877573},{"c":9.92,"h":9.945,"l":9.845,"n":760,"o":9.86,"t":"2026-09-28T14:00:00Z","v":57057,"vw":9.897977},{"c":9.905,"h":9.95,"l":9.87,"n":472,"o":9.93,"t":"2026-09-28T14:15:00Z","v":39985,"vw":9.899587},{"c":9.97,"h":9.97,"l":9.89,"n":362,"o":9.905,"t":"2026-09-28T14:30:00Z","v":27110,"vw":9.939682},{"c":9.98,"h":10.02,"l":9.96,"n":529,"o":9.98,"t":"2026-09-28T14:45:00Z","v":34216,"vw":9.992129},{"c":9.99,"h":9.995,"l":9.96,"n":378,"o":9.98,"t":"2026-09-28T15:00:00Z","v":27730,"vw":9.984505},{"c":9.95,"h":9.995,"l":9.94,"n":330,"o":9.985,"t":"2026-09-28T15:15:00Z","v":39137,"vw":9.964187},{"c":9.97,"h":9.98,"l":9.94,"n":223,"o":9.94,"t":"2026-09-28T15:30:00Z","v":10915,"vw":9.965881},{"c":9.955,"h":9.97,"l":9.945,"n":263,"o":9.965,"t":"2026-09-28T15:45:00Z","v":19683,"vw":9.960973},{"c":9.93,"h":9.96,"l":9.9,"n":541,"o":9.955,"t":"2026-09-28T16:00:00Z","v":56433,"vw":9.937864},{"c":9.97,"h":9.995,"l":9.935,"n":386,"o":9.94,"t":"2026-09-28T16:15:00Z","v":27891,"vw":9.966606},{"c":9.885,"h":9.97,"l":9.88,"n":439,"o":9.97,"t":"2026-09-28T16:30:00Z","v":43320,"vw":9.9116},{"c":9.88,"h":9.905,"l":9.865,"n":338,"o":9.89,"t":"2026-09-28T16:45:00Z","v":15344,"vw":9.88735},{"c":9.96,"h":9.98,"l":9.89,"n":397,"o":9.89,"t":"2026-09-28T17:00:00Z","v":23859,"vw":9.93468},{"c":9.92,"h":9.96,"l":9.91,"n":356,"o":9.95,"t":"2026-09-28T17:15:00Z","v":29168,"vw":9.934516},{"c":9.875,"h":9.925,"l":9.87,"n":385,"o":9.92,"t":"2026-09-28T17:30:00Z","v":29443,"vw":9.90503},{"c":9.885,"h":9.885,"l":9.87,"n":354,"o":9.875,"t":"2026-09-28T17:45:00Z","v":17242,"vw":9.879983},{"c":9.92,"h":9.925,"l":9.88,"n":450,"o":9.885,"t":"2026-09-28T18:00:00Z","v":41763,"vw":9.914381},{"c":10.025,"h":10.04,"l":9.915,"n":453,"o":9.915,"t":"2026-09-28T18:15:00Z","v":38612,"vw":9.995284},{"c":10.04,"h":10.045,"l":10.01,"n":1222,"o":10.02,"t":"2026-09-28T18:30:00Z","v":108181,"vw":10.033295},{"c":10.025,"h":10.045,"l":10.02,"n":394,"o":10.045,"t":"2026-09-28T18:45:00Z","v":31103,"vw":10.033946},{"c":9.975,"h":10.035,"l":9.97,"n":382,"o":10.02,"t":"2026-09-28T19:00:00Z","v":31193,"vw":10.020533},{"c":10.04,"h":10.045,"l":9.97,"n":523,"o":9.975,"t":"2026-09-28T19:15:00Z","v":32943,"vw":10.008372},{"c":10.015,"h":10.06,"l":10.01,"n":670,"o":10.04,"t":"2026-09-28T19:30:00Z","v":65597,"vw":10.042146},{"c":10.05,"h":10.05,"l":9.99,"n":2384,"o":10.01,"t":"2026-09-28T19:45:00Z","v":261698,"vw":10.015885},{"c":10.05,"h":10.05,"l":10.05,"n":35,"o":10.05,"t":"2026-09-28T20:00:00Z","v":333208,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":8,"o":10.05,"t":"2026-09-29T10:45:00Z","v":218,"vw":10.05},{"c":10.11,"h":10.18,"l":10,"n":482,"o":10.03,"t":"2026-09-29T13:30:00Z","v":42545,"vw":10.055905},{"c":10.115,"h":10.19,"l":10.08,"n":961,"o":10.11,"t":"2026-09-29T13:45:00Z","v":66150,"vw":10.139357},{"c":10.185,"h":10.205,"l":10.085,"n":806,"o":10.12,"t":"2026-09-29T14:00:00Z","v":52499,"vw":10.135514},{"c":10.215,"h":10.2292,"l":10.16,"n":505,"o":10.185,"t":"2026-09-29T14:15:00Z","v":21807,"vw":10.187897},{"c":10.27,"h":10.27,"l":10.185,"n":742,"o":10.215,"t":"2026-09-29T14:30:00Z","v":53037,"vw":10.241707},{"c":10.29,"h":10.32,"l":10.26,"n":677,"o":10.265,"t":"2026-09-29T14:45:00Z","v":51698,"vw":10.301518},{"c":10.305,"h":10.305,"l":10.245,"n":543,"o":10.285,"t":"2026-09-29T15:00:00Z","v":34864,"vw":10.265739},{"c":10.335,"h":10.35,"l":10.315,"n":737,"o":10.315,"t":"2026-09-29T15:15:00Z","v":53700,"vw":10.336265},{"c":10.385,"h":10.395,"l":10.34,"n":572,"o":10.34,"t":"2026-09-29T15:30:00Z","v":37428,"vw":10.369133},{"c":10.365,"h":10.415,"l":10.345,"n":654,"o":10.385,"t":"2026-09-29T15:45:00Z","v":55980,"vw":10.375102},{"c":10.275,"h":10.385,"l":10.27,"n":730,"o":10.365,"t":"2026-09-29T16:00:00Z","v":65284,"vw":10.330774},{"c":10.255,"h":10.28,"l":10.23,"n":586,"o":10.275,"t":"2026-09-29T16:15:00Z","v":37731,"vw":10.25545},{"c":10.25,"h":10.26,"l":10.24,"n":450,"o":10.255,"t":"2026-09-29T16:30:00Z","v":18244,"vw":10.248741},{"c":10.26,"h":10.27,"l":10.245,"n":508,"o":10.245,"t":"2026-09-29T16:45:00Z","v":28772,"vw":10.252331},{"c":10.23,"h":10.26,"l":10.22,"n":530,"o":10.26,"t":"2026-09-29T17:00:00Z","v":32451,"vw":10.234188},{"c":10.205,"h":10.25,"l":10.205,"n":529,"o":10.24,"t":"2026-09-29T17:15:00Z","v":34889,"vw":10.234916},{"c":10.185,"h":10.205,"l":10.175,"n":548,"o":10.205,"t":"2026-09-29T17:30:00Z","v":28891,"vw":10.188433},{"c":10.175,"h":10.21,"l":10.175,"n":392,"o":10.185,"t":"2026-09-29T17:45:00Z","v":20836,"vw":10.189455},{"c":10.16,"h":10.225,"l":10.125,"n":702,"o":10.18,"t":"2026-09-29T18:00:00Z","v":46009,"vw":10.181509},{"c":10.26,"h":10.26,"l":10.15,"n":616,"o":10.16,"t":"2026-09-29T18:15:00Z","v":40928,"vw":10.182774},{"c":10.27,"h":10.34,"l":10.26,"n":1244,"o":10.26,"t":"2026-09-29T18:30:00Z","v":125253,"vw":10.304673},{"c":10.295,"h":10.305,"l":10.255,"n":746,"o":10.2694,"t":"2026-09-29T18:45:00Z","v":42811,"vw":10.279315},{"c":10.305,"h":10.32,"l":10.275,"n":791,"o":10.3,"t":"2026-09-29T19:00:00Z","v":50194,"vw":10.296861},{"c":10.285,"h":10.34,"l":10.27,"n":943,"o":10.305,"t":"2026-09-29T19:15:00Z","v":65671,"vw":10.306472},{"c":10.295,"h":10.3099,"l":10.265,"n":981,"o":10.285,"t":"2026-09-29T19:30:00Z","v":78729,"vw":10.288214},{"c":10.37,"h":10.375,"l":10.265,"n":2851,"o":10.29,"t":"2026-09-29T19:45:00Z","v":270760,"vw":10.333969},{"c":10.37,"h":10.37,"l":10.37,"n":40,"o":10.37,"t":"2026-09-29T20:00:00Z","v":262272,"vw":10.37},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-09-29T21:00:00Z","v":600,"vw":10.24},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-09-30T11:45:00Z","v":354,"vw":10.35},{"c":10.24,"h":10.54,"l":10.24,"n":369,"o":10.41,"t":"2026-09-30T13:30:00Z","v":52719,"vw":10.340757},{"c":10.235,"h":10.27,"l":10.21,"n":306,"o":10.24,"t":"2026-09-30T13:45:00Z","v":29310,"vw":10.232665},{"c":10.23,"h":10.27,"l":10.225,"n":557,"o":10.235,"t":"2026-09-30T14:00:00Z","v":38734,"vw":10.24288},{"c":10.135,"h":10.235,"l":10.135,"n":644,"o":10.235,"t":"2026-09-30T14:15:00Z","v":64449,"vw":10.173093},{"c":10.245,"h":10.25,"l":10.125,"n":471,"o":10.135,"t":"2026-09-30T14:30:00Z","v":31405,"vw":10.186497},{"c":10.345,"h":10.36,"l":10.245,"n":610,"o":10.245,"t":"2026-09-30T14:45:00Z","v":51356,"vw":10.300529},{"c":10.31,"h":10.36,"l":10.305,"n":461,"o":10.34,"t":"2026-09-30T15:00:00Z","v":44050,"vw":10.337514},{"c":10.375,"h":10.395,"l":10.31,"n":560,"o":10.32,"t":"2026-09-30T15:15:00Z","v":43558,"vw":10.355464},{"c":10.29,"h":10.39,"l":10.275,"n":1029,"o":10.38,"t":"2026-09-30T15:30:00Z","v":91814,"vw":10.317278},{"c":10.3,"h":10.32,"l":10.285,"n":369,"o":10.295,"t":"2026-09-30T15:45:00Z","v":22676,"vw":10.300396},{"c":10.29,"h":10.31,"l":10.28,"n":412,"o":10.295,"t":"2026-09-30T16:00:00Z","v":23013,"vw":10.293849},{"c":10.29,"h":10.295,"l":10.255,"n":484,"o":10.285,"t":"2026-09-30T16:15:00Z","v":41786,"vw":10.280175},{"c":10.325,"h":10.325,"l":10.2801,"n":408,"o":10.295,"t":"2026-09-30T16:30:00Z","v":37307,"vw":10.30334},{"c":10.295,"h":10.325,"l":10.2801,"n":372,"o":10.325,"t":"2026-09-30T16:45:00Z","v":20899,"vw":10.296605},{"c":10.295,"h":10.315,"l":10.28,"n":511,"o":10.295,"t":"2026-09-30T17:00:00Z","v":38171,"vw":10.293311},{"c":10.295,"h":10.3,"l":10.275,"n":452,"o":10.295,"t":"2026-09-30T17:15:00Z","v":26879,"vw":10.288028},{"c":10.3,"h":10.315,"l":10.285,"n":423,"o":10.295,"t":"2026-09-30T17:30:00Z","v":22678,"vw":10.297765},{"c":10.325,"h":10.33,"l":10.295,"n":513,"o":10.31,"t":"2026-09-30T17:45:00Z","v":28611,"vw":10.313236},{"c":10.345,"h":10.35,"l":10.325,"n":505,"o":10.325,"t":"2026-09-30T18:00:00Z","v":26853,"vw":10.338175},{"c":10.345,"h":10.35,"l":10.32,"n":600,"o":10.345,"t":"2026-09-30T18:15:00Z","v":30153,"vw":10.337929},{"c":10.36,"h":10.36,"l":10.33,"n":673,"o":10.35,"t":"2026-09-30T18:30:00Z","v":40491,"vw":10.345787},{"c":10.34,"h":10.38,"l":10.335,"n":568,"o":10.365,"t":"2026-09-30T18:45:00Z","v":38692,"vw":10.362103},{"c":10.345,"h":10.37,"l":10.33,"n":710,"o":10.345,"t":"2026-09-30T19:00:00Z","v":47931,"vw":10.350459},{"c":10.36,"h":10.37,"l":10.34,"n":809,"o":10.345,"t":"2026-09-30T19:15:00Z","v":66936,"vw":10.35365},{"c":10.355,"h":10.3592,"l":10.335,"n":911,"o":10.351,"t":"2026-09-30T19:30:00Z","v":49627,"vw":10.349489},{"c":10.33,"h":10.355,"l":10.3,"n":2291,"o":10.355,"t":"2026-09-30T19:45:00Z","v":229475,"vw":10.322402},{"c":10.32,"h":10.32,"l":10.32,"n":28,"o":10.32,"t":"2026-09-30T20:00:00Z","v":327146,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-09-30T23:30:00Z","v":310,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-01T08:00:00Z","v":500,"vw":10.32},{"c":10.22,"h":10.22,"l":10.22,"n":13,"o":10.22,"t":"2026-10-01T13:15:00Z","v":219,"vw":10.22},{"c":10.25,"h":10.45,"l":10.25,"n":541,"o":10.265,"t":"2026-10-01T13:30:00Z","v":64030,"vw":10.32637},{"c":10.08,"h":10.26,"l":10.055,"n":846,"o":10.26,"t":"2026-10-01T13:45:00Z","v":97293,"vw":10.158689},{"c":10.095,"h":10.195,"l":10.015,"n":775,"o":10.09,"t":"2026-10-01T14:00:00Z","v":74140,"vw":10.10855},{"c":10.1,"h":10.14,"l":10.08,"n":764,"o":10.095,"t":"2026-10-01T14:15:00Z","v":61289,"vw":10.111733},{"c":10.06,"h":10.125,"l":10.035,"n":643,"o":10.105,"t":"2026-10-01T14:30:00Z","v":60944,"vw":10.072053},{"c":9.99,"h":10.075,"l":9.95,"n":709,"o":10.065,"t":"2026-10-01T14:45:00Z","v":51754,"vw":10.01653},{"c":9.93,"h":10.015,"l":9.925,"n":543,"o":10,"t":"2026-10-01T15:00:00Z","v":38894,"vw":9.973039},{"c":9.865,"h":9.935,"l":9.865,"n":847,"o":9.925,"t":"2026-10-01T15:15:00Z","v":47656,"vw":9.90897},{"c":9.935,"h":9.98,"l":9.84,"n":579,"o":9.86,"t":"2026-10-01T15:30:00Z","v":55539,"vw":9.921315},{"c":9.89,"h":9.96,"l":9.89,"n":644,"o":9.935,"t":"2026-10-01T15:45:00Z","v":36394,"vw":9.920646},{"c":9.9,"h":9.94,"l":9.89,"n":870,"o":9.89,"t":"2026-10-01T16:00:00Z","v":60968,"vw":9.913206},{"c":9.865,"h":9.91,"l":9.855,"n":686,"o":9.91,"t":"2026-10-01T16:15:00Z","v":56957,"vw":9.882546},{"c":9.875,"h":9.905,"l":9.855,"n":695,"o":9.865,"t":"2026-10-01T16:30:00Z","v":34139,"vw":9.882758},{"c":9.825,"h":9.875,"l":9.81,"n":740,"o":9.875,"t":"2026-10-01T16:45:00Z","v":58121,"vw":9.83238},{"c":9.85,"h":9.87,"l":9.815,"n":560,"o":9.83,"t":"2026-10-01T17:00:00Z","v":49160,"vw":9.850479},{"c":9.84,"h":9.89,"l":9.835,"n":683,"o":9.85,"t":"2026-10-01T17:15:00Z","v":36196,"vw":9.860984},{"c":9.97,"h":10.02,"l":9.84,"n":3893,"o":9.84,"t":"2026-10-01T17:30:00Z","v":360563,"vw":9.965015},{"c":9.875,"h":9.97,"l":9.855,"n":798,"o":9.96,"t":"2026-10-01T17:45:00Z","v":57914,"vw":9.918897},{"c":9.88,"h":9.89,"l":9.8407,"n":670,"o":9.875,"t":"2026-10-01T18:00:00Z","v":56025,"vw":9.872643},{"c":9.94,"h":9.96,"l":9.89,"n":555,"o":9.89,"t":"2026-10-01T18:15:00Z","v":34455,"vw":9.926797},{"c":9.95,"h":9.99,"l":9.94,"n":514,"o":9.94,"t":"2026-10-01T18:30:00Z","v":25888,"vw":9.965305},{"c":9.935,"h":9.97,"l":9.925,"n":960,"o":9.95,"t":"2026-10-01T18:45:00Z","v":75713,"vw":9.950317},{"c":9.92,"h":9.97,"l":9.905,"n":594,"o":9.94,"t":"2026-10-01T19:00:00Z","v":31733,"vw":9.94184},{"c":9.955,"h":9.96,"l":9.925,"n":558,"o":9.925,"t":"2026-10-01T19:15:00Z","v":43468,"vw":9.944274},{"c":9.895,"h":9.955,"l":9.885,"n":941,"o":9.955,"t":"2026-10-01T19:30:00Z","v":91179,"vw":9.931555},{"c":9.91,"h":9.93,"l":9.865,"n":2659,"o":9.895,"t":"2026-10-01T19:45:00Z","v":348614,"vw":9.90535},{"c":9.9,"h":9.92,"l":9.9,"n":49,"o":9.9,"t":"2026-10-01T20:00:00Z","v":257646,"vw":9.900008},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-01T21:00:00Z","v":1000,"vw":9.73},{"c":9.89,"h":9.92,"l":9.89,"n":3,"o":9.92,"t":"2026-10-01T21:30:00Z","v":1300,"vw":9.892308},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-01T22:45:00Z","v":351,"vw":9.8},{"c":10,"h":10,"l":9.86,"n":7,"o":9.86,"t":"2026-10-02T08:15:00Z","v":454,"vw":9.902222},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-02T10:15:00Z","v":100,"vw":9.9},{"c":9.95,"h":9.95,"l":9.85,"n":7,"o":9.85,"t":"2026-10-02T11:00:00Z","v":512,"vw":9.89499},{"c":9.97,"h":9.98,"l":9.97,"n":5,"o":9.97,"t":"2026-10-02T12:30:00Z","v":1670,"vw":9.97122},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-02T13:00:00Z","v":500,"vw":10.01},{"c":9.819,"h":10.1,"l":9.8,"n":735,"o":10.08,"t":"2026-10-02T13:30:00Z","v":125611,"vw":9.927113},{"c":9.87,"h":9.89,"l":9.8,"n":364,"o":9.81,"t":"2026-10-02T13:45:00Z","v":41971,"vw":9.832381},{"c":10.075,"h":10.075,"l":9.859,"n":612,"o":9.864,"t":"2026-10-02T14:00:00Z","v":63940,"vw":9.970907},{"c":10.03,"h":10.09,"l":10.025,"n":563,"o":10.08,"t":"2026-10-02T14:15:00Z","v":41741,"vw":10.056436},{"c":10.135,"h":10.135,"l":10.025,"n":554,"o":10.03,"t":"2026-10-02T14:30:00Z","v":55666,"vw":10.089292},{"c":10.105,"h":10.175,"l":10.09,"n":454,"o":10.13,"t":"2026-10-02T14:45:00Z","v":24009,"vw":10.130122},{"c":9.965,"h":10.105,"l":9.96,"n":732,"o":10.1,"t":"2026-10-02T15:00:00Z","v":66080,"vw":10.019143},{"c":9.945,"h":9.995,"l":9.89,"n":747,"o":9.97,"t":"2026-10-02T15:15:00Z","v":57202,"vw":9.935942},{"c":9.89,"h":9.975,"l":9.88,"n":509,"o":9.95,"t":"2026-10-02T15:30:00Z","v":60482,"vw":9.917824},{"c":9.905,"h":9.935,"l":9.86,"n":814,"o":9.88,"t":"2026-10-02T15:45:00Z","v":70163,"vw":9.90975},{"c":9.91,"h":9.96,"l":9.895,"n":683,"o":9.905,"t":"2026-10-02T16:00:00Z","v":73937,"vw":9.923495},{"c":9.955,"h":9.955,"l":9.9,"n":631,"o":9.91,"t":"2026-10-02T16:15:00Z","v":58724,"vw":9.915355},{"c":9.955,"h":10.025,"l":9.9201,"n":684,"o":9.959,"t":"2026-10-02T16:30:00Z","v":69130,"vw":9.981828},{"c":9.92,"h":9.965,"l":9.92,"n":334,"o":9.955,"t":"2026-10-02T16:45:00Z","v":18424,"vw":9.946144},{"c":9.96,"h":9.975,"l":9.925,"n":479,"o":9.925,"t":"2026-10-02T17:00:00Z","v":30382,"vw":9.949981},{"c":9.995,"h":10,"l":9.935,"n":623,"o":9.96,"t":"2026-10-02T17:15:00Z","v":61914,"vw":9.973683},{"c":10.05,"h":10.05,"l":9.995,"n":686,"o":9.995,"t":"2026-10-02T17:30:00Z","v":73814,"vw":10.033122},{"c":9.985,"h":10.055,"l":9.985,"n":459,"o":10.05,"t":"2026-10-02T17:45:00Z","v":25483,"vw":10.033542},{"c":9.975,"h":9.99,"l":9.945,"n":600,"o":9.985,"t":"2026-10-02T18:00:00Z","v":49178,"vw":9.964712},{"c":9.92,"h":9.985,"l":9.915,"n":640,"o":9.97,"t":"2026-10-02T18:15:00Z","v":49281,"vw":9.962026},{"c":9.935,"h":9.945,"l":9.91,"n":482,"o":9.93,"t":"2026-10-02T18:30:00Z","v":46320,"vw":9.929444},{"c":9.91,"h":9.945,"l":9.905,"n":613,"o":9.935,"t":"2026-10-02T18:45:00Z","v":32758,"vw":9.927972},{"c":9.895,"h":9.92,"l":9.8907,"n":578,"o":9.91,"t":"2026-10-02T19:00:00Z","v":37810,"vw":9.908546},{"c":9.925,"h":9.925,"l":9.885,"n":957,"o":9.895,"t":"2026-10-02T19:15:00Z","v":71018,"vw":9.902762},{"c":9.995,"h":9.995,"l":9.925,"n":1190,"o":9.925,"t":"2026-10-02T19:30:00Z","v":106135,"vw":9.972916},{"c":10.04,"h":10.045,"l":9.97,"n":3094,"o":10,"t":"2026-10-02T19:45:00Z","v":349765,"vw":10.007756},{"c":10.03,"h":10.03,"l":10.03,"n":21,"o":10.03,"t":"2026-10-02T20:00:00Z","v":411771,"vw":10.03},{"c":9.95,"h":9.98,"l":9.95,"n":5,"o":9.98,"t":"2026-10-05T09:30:00Z","v":949,"vw":9.958824},{"c":9.98,"h":9.98,"l":9.98,"n":5,"o":9.98,"t":"2026-10-05T09:45:00Z","v":602,"vw":9.98},{"c":9.9641,"h":9.9641,"l":9.944,"n":2,"o":9.944,"t":"2026-10-05T11:00:00Z","v":2000,"vw":9.95405},{"c":10.06,"h":10.06,"l":10.02,"n":6,"o":10.02,"t":"2026-10-05T11:15:00Z","v":205,"vw":10.04},{"c":10.01,"h":10.1,"l":10,"n":42,"o":10.1,"t":"2026-10-05T12:30:00Z","v":4871,"vw":10.034052},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-05T12:45:00Z","v":510,"vw":10.007917},{"c":10.11,"h":10.11,"l":9.94,"n":312,"o":9.98,"t":"2026-10-05T13:30:00Z","v":45793,"vw":10.027498},{"c":10.33,"h":10.34,"l":10.104,"n":504,"o":10.104,"t":"2026-10-05T13:45:00Z","v":57074,"vw":10.214958},{"c":10.495,"h":10.515,"l":10.29,"n":560,"o":10.3202,"t":"2026-10-05T14:00:00Z","v":63921,"vw":10.393293},{"c":10.46,"h":10.545,"l":10.435,"n":575,"o":10.5,"t":"2026-10-05T14:15:00Z","v":41925,"vw":10.500616},{"c":10.365,"h":10.465,"l":10.33,"n":901,"o":10.465,"t":"2026-10-05T14:30:00Z","v":79015,"vw":10.374915},{"c":10.355,"h":10.375,"l":10.335,"n":505,"o":10.37,"t":"2026-10-05T14:45:00Z","v":38480,"vw":10.353115},{"c":10.375,"h":10.375,"l":10.295,"n":679,"o":10.36,"t":"2026-10-05T15:00:00Z","v":210610,"vw":10.349107},{"c":10.375,"h":10.395,"l":10.36,"n":361,"o":10.375,"t":"2026-10-05T15:15:00Z","v":21296,"vw":10.37934},{"c":10.395,"h":10.4,"l":10.355,"n":385,"o":10.375,"t":"2026-10-05T15:30:00Z","v":19031,"vw":10.377636},{"c":10.435,"h":10.45,"l":10.39,"n":496,"o":10.395,"t":"2026-10-05T15:45:00Z","v":42899,"vw":10.414196},{"c":10.425,"h":10.455,"l":10.385,"n":410,"o":10.435,"t":"2026-10-05T16:00:00Z","v":26634,"vw":10.409295},{"c":10.405,"h":10.44,"l":10.37,"n":1352,"o":10.435,"t":"2026-10-05T16:15:00Z","v":136399,"vw":10.408265},{"c":10.445,"h":10.445,"l":10.395,"n":352,"o":10.405,"t":"2026-10-05T16:30:00Z","v":28617,"vw":10.414284},{"c":10.455,"h":10.47,"l":10.435,"n":361,"o":10.45,"t":"2026-10-05T16:45:00Z","v":38178,"vw":10.453385},{"c":10.425,"h":10.455,"l":10.425,"n":297,"o":10.455,"t":"2026-10-05T17:00:00Z","v":20010,"vw":10.436541},{"c":10.44,"h":10.445,"l":10.41,"n":386,"o":10.425,"t":"2026-10-05T17:15:00Z","v":24525,"vw":10.424425},{"c":10.415,"h":10.445,"l":10.405,"n":419,"o":10.445,"t":"2026-10-05T17:30:00Z","v":31578,"vw":10.425799},{"c":10.405,"h":10.415,"l":10.395,"n":350,"o":10.415,"t":"2026-10-05T17:45:00Z","v":19587,"vw":10.404819},{"c":10.425,"h":10.4292,"l":10.385,"n":404,"o":10.405,"t":"2026-10-05T18:00:00Z","v":22465,"vw":10.401077},{"c":10.465,"h":10.465,"l":10.42,"n":612,"o":10.425,"t":"2026-10-05T18:15:00Z","v":46273,"vw":10.435457},{"c":10.515,"h":10.53,"l":10.465,"n":624,"o":10.465,"t":"2026-10-05T18:30:00Z","v":65873,"vw":10.499836},{"c":10.545,"h":10.545,"l":10.505,"n":521,"o":10.515,"t":"2026-10-05T18:45:00Z","v":28472,"vw":10.525054},{"c":10.625,"h":10.63,"l":10.525,"n":959,"o":10.545,"t":"2026-10-05T19:00:00Z","v":69386,"vw":10.568487},{"c":10.61,"h":10.645,"l":10.605,"n":869,"o":10.63,"t":"2026-10-05T19:15:00Z","v":51658,"vw":10.623179},{"c":10.625,"h":10.635,"l":10.585,"n":1091,"o":10.605,"t":"2026-10-05T19:30:00Z","v":70273,"vw":10.611804},{"c":10.72,"h":10.75,"l":10.61,"n":4159,"o":10.625,"t":"2026-10-05T19:45:00Z","v":373393,"vw":10.705443},{"c":10.72,"h":10.72,"l":10.72,"n":31,"o":10.72,"t":"2026-10-05T20:00:00Z","v":376667,"vw":10.72},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-05T22:15:00Z","v":500,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-05T23:30:00Z","v":300,"vw":10.77},{"c":10.75,"h":10.75,"l":10.7,"n":28,"o":10.7,"t":"2026-10-06T12:15:00Z","v":811,"vw":10.721098},{"c":10.72,"h":10.89,"l":10.7,"n":468,"o":10.77,"t":"2026-10-06T13:30:00Z","v":67411,"vw":10.780507},{"c":10.75,"h":10.79,"l":10.729,"n":548,"o":10.729,"t":"2026-10-06T13:45:00Z","v":32160,"vw":10.755739},{"c":10.665,"h":10.79,"l":10.66,"n":1124,"o":10.745,"t":"2026-10-06T14:00:00Z","v":156983,"vw":10.722319},{"c":10.615,"h":10.69,"l":10.59,"n":700,"o":10.665,"t":"2026-10-06T14:15:00Z","v":42606,"vw":10.628275},{"c":10.65,"h":10.655,"l":10.56,"n":708,"o":10.6,"t":"2026-10-06T14:30:00Z","v":71549,"vw":10.594673},{"c":10.645,"h":10.7,"l":10.635,"n":774,"o":10.655,"t":"2026-10-06T14:45:00Z","v":112590,"vw":10.659737},{"c":10.63,"h":10.645,"l":10.6,"n":635,"o":10.645,"t":"2026-10-06T15:00:00Z","v":37008,"vw":10.61848},{"c":10.655,"h":10.66,"l":10.59,"n":755,"o":10.625,"t":"2026-10-06T15:15:00Z","v":42295,"vw":10.617077},{"c":10.675,"h":10.69,"l":10.645,"n":484,"o":10.655,"t":"2026-10-06T15:30:00Z","v":35141,"vw":10.670994},{"c":10.73,"h":10.73,"l":10.675,"n":452,"o":10.675,"t":"2026-10-06T15:45:00Z","v":23560,"vw":10.705788},{"c":10.715,"h":10.725,"l":10.71,"n":445,"o":10.725,"t":"2026-10-06T16:00:00Z","v":36405,"vw":10.71741},{"c":10.705,"h":10.725,"l":10.69,"n":877,"o":10.72,"t":"2026-10-06T16:15:00Z","v":70072,"vw":10.711979},{"c":10.715,"h":10.73,"l":10.705,"n":529,"o":10.705,"t":"2026-10-06T16:30:00Z","v":31092,"vw":10.719376},{"c":10.705,"h":10.735,"l":10.7,"n":697,"o":10.715,"t":"2026-10-06T16:45:00Z","v":74059,"vw":10.713215},{"c":10.675,"h":10.71,"l":10.67,"n":669,"o":10.705,"t":"2026-10-06T17:00:00Z","v":46346,"vw":10.681924},{"c":10.615,"h":10.675,"l":10.615,"n":458,"o":10.675,"t":"2026-10-06T17:15:00Z","v":32197,"vw":10.648536},{"c":10.6301,"h":10.65,"l":10.6009,"n":593,"o":10.615,"t":"2026-10-06T17:30:00Z","v":30127,"vw":10.6279},{"c":10.635,"h":10.655,"l":10.625,"n":511,"o":10.63,"t":"2026-10-06T17:45:00Z","v":19290,"vw":10.639335},{"c":10.645,"h":10.66,"l":10.62,"n":670,"o":10.635,"t":"2026-10-06T18:00:00Z","v":26538,"vw":10.637597},{"c":10.635,"h":10.665,"l":10.625,"n":729,"o":10.65,"t":"2026-10-06T18:15:00Z","v":51686,"vw":10.652683},{"c":10.595,"h":10.635,"l":10.595,"n":405,"o":10.635,"t":"2026-10-06T18:30:00Z","v":19326,"vw":10.610495},{"c":10.625,"h":10.625,"l":10.585,"n":469,"o":10.595,"t":"2026-10-06T18:45:00Z","v":22228,"vw":10.607176},{"c":10.575,"h":10.655,"l":10.575,"n":739,"o":10.625,"t":"2026-10-06T19:00:00Z","v":49208,"vw":10.619209},{"c":10.525,"h":10.575,"l":10.5,"n":795,"o":10.575,"t":"2026-10-06T19:15:00Z","v":68788,"vw":10.529176},{"c":10.555,"h":10.59,"l":10.515,"n":1299,"o":10.52,"t":"2026-10-06T19:30:00Z","v":97618,"vw":10.563525},{"c":10.54,"h":10.565,"l":10.49,"n":2688,"o":10.555,"t":"2026-10-06T19:45:00Z","v":218863,"vw":10.537426},{"c":10.54,"h":10.54,"l":10.54,"n":63,"o":10.54,"t":"2026-10-06T20:00:00Z","v":380239,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-06T23:00:00Z","v":300,"vw":10.54},{"c":10.54,"h":10.63,"l":10.54,"n":12,"o":10.63,"t":"2026-10-07T08:15:00Z","v":592,"vw":10.602914},{"c":10.58,"h":10.58,"l":10.58,"n":8,"o":10.58,"t":"2026-10-07T11:15:00Z","v":206,"vw":10.58},{"c":10.52,"h":10.55,"l":10.52,"n":18,"o":10.53,"t":"2026-10-07T12:15:00Z","v":1406,"vw":10.5425},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-07T13:15:00Z","v":100,"vw":10.45},{"c":10.58,"h":10.61,"l":10.33,"n":582,"o":10.41,"t":"2026-10-07T13:30:00Z","v":70466,"vw":10.528883},{"c":10.63,"h":10.66,"l":10.52,"n":573,"o":10.585,"t":"2026-10-07T13:45:00Z","v":82154,"vw":10.575164},{"c":10.45,"h":10.66,"l":10.44,"n":777,"o":10.63,"t":"2026-10-07T14:00:00Z","v":73298,"vw":10.53848},{"c":10.4483,"h":10.5,"l":10.43,"n":529,"o":10.44,"t":"2026-10-07T14:15:00Z","v":39458,"vw":10.464324},{"c":10.44,"h":10.475,"l":10.43,"n":554,"o":10.45,"t":"2026-10-07T14:30:00Z","v":38681,"vw":10.459724},{"c":10.47,"h":10.485,"l":10.43,"n":617,"o":10.43,"t":"2026-10-07T14:45:00Z","v":49391,"vw":10.456293},{"c":10.455,"h":10.47,"l":10.415,"n":536,"o":10.46,"t":"2026-10-07T15:00:00Z","v":32621,"vw":10.441046},{"c":10.405,"h":10.46,"l":10.395,"n":499,"o":10.46,"t":"2026-10-07T15:15:00Z","v":33843,"vw":10.419264},{"c":10.46,"h":10.47,"l":10.4,"n":492,"o":10.41,"t":"2026-10-07T15:30:00Z","v":52344,"vw":10.441522},{"c":10.485,"h":10.5,"l":10.46,"n":526,"o":10.46,"t":"2026-10-07T15:45:00Z","v":41933,"vw":10.483035},{"c":10.51,"h":10.52,"l":10.455,"n":478,"o":10.48,"t":"2026-10-07T16:00:00Z","v":36654,"vw":10.480763},{"c":10.5,"h":10.5,"l":10.485,"n":283,"o":10.5,"t":"2026-10-07T16:15:00Z","v":15006,"vw":10.493611},{"c":10.53,"h":10.535,"l":10.49,"n":443,"o":10.495,"t":"2026-10-07T16:30:00Z","v":33698,"vw":10.508467},{"c":10.49,"h":10.53,"l":10.49,"n":408,"o":10.53,"t":"2026-10-07T16:45:00Z","v":24326,"vw":10.511749},{"c":10.555,"h":10.57,"l":10.495,"n":684,"o":10.495,"t":"2026-10-07T17:00:00Z","v":115396,"vw":10.528639},{"c":10.535,"h":10.55,"l":10.535,"n":322,"o":10.55,"t":"2026-10-07T17:15:00Z","v":19773,"vw":10.542042},{"c":10.515,"h":10.53,"l":10.51,"n":440,"o":10.53,"t":"2026-10-07T17:30:00Z","v":26757,"vw":10.520282},{"c":10.485,"h":10.53,"l":10.485,"n":466,"o":10.51,"t":"2026-10-07T17:45:00Z","v":28849,"vw":10.513343},{"c":10.45,"h":10.4999,"l":10.45,"n":466,"o":10.48,"t":"2026-10-07T18:00:00Z","v":26819,"vw":10.483367},{"c":10.44,"h":10.4711,"l":10.43,"n":458,"o":10.45,"t":"2026-10-07T18:15:00Z","v":28111,"vw":10.445601},{"c":10.415,"h":10.445,"l":10.405,"n":454,"o":10.445,"t":"2026-10-07T18:30:00Z","v":23389,"vw":10.420926},{"c":10.43,"h":10.44,"l":10.41,"n":394,"o":10.415,"t":"2026-10-07T18:45:00Z","v":25085,"vw":10.428025},{"c":10.39,"h":10.435,"l":10.38,"n":614,"o":10.435,"t":"2026-10-07T19:00:00Z","v":37198,"vw":10.402779},{"c":10.385,"h":10.415,"l":10.35,"n":1017,"o":10.385,"t":"2026-10-07T19:15:00Z","v":95109,"vw":10.386934},{"c":10.275,"h":10.38,"l":10.245,"n":1205,"o":10.38,"t":"2026-10-07T19:30:00Z","v":80603,"vw":10.303789},{"c":10.24,"h":10.33,"l":10.175,"n":3846,"o":10.275,"t":"2026-10-07T19:45:00Z","v":539415,"vw":10.253151},{"c":10.22,"h":10.27,"l":10.21,"n":70,"o":10.25,"t":"2026-10-07T20:00:00Z","v":757307,"vw":10.249922},{"c":10.2692,"h":10.2692,"l":10.22,"n":4,"o":10.22,"t":"2026-10-07T20:45:00Z","v":395,"vw":10.2446},{"c":10.12,"h":10.19,"l":10.06,"n":418,"o":10.15,"t":"2026-10-08T13:30:00Z","v":76816,"vw":10.149439},{"c":10.225,"h":10.26,"l":10.12,"n":636,"o":10.12,"t":"2026-10-08T13:45:00Z","v":60682,"vw":10.208177},{"c":10.16,"h":10.23,"l":10.15,"n":1068,"o":10.23,"t":"2026-10-08T14:00:00Z","v":104934,"vw":10.187993},{"c":10.145,"h":10.1925,"l":10.13,"n":736,"o":10.165,"t":"2026-10-08T14:15:00Z","v":82121,"vw":10.164458},{"c":10.145,"h":10.17,"l":10.115,"n":682,"o":10.145,"t":"2026-10-08T14:30:00Z","v":59608,"vw":10.140176},{"c":10.125,"h":10.165,"l":10.095,"n":689,"o":10.145,"t":"2026-10-08T14:45:00Z","v":65840,"vw":10.127571},{"c":10.165,"h":10.17,"l":10.11,"n":618,"o":10.125,"t":"2026-10-08T15:00:00Z","v":51805,"vw":10.14492},{"c":10.165,"h":10.165,"l":10.115,"n":700,"o":10.16,"t":"2026-10-08T15:15:00Z","v":46886,"vw":10.143149},{"c":10.155,"h":10.19,"l":10.15,"n":542,"o":10.165,"t":"2026-10-08T15:30:00Z","v":48654,"vw":10.170868},{"c":10.175,"h":10.2,"l":10.155,"n":616,"o":10.16,"t":"2026-10-08T15:45:00Z","v":32549,"vw":10.176332},{"c":10.175,"h":10.195,"l":10.17,"n":495,"o":10.175,"t":"2026-10-08T16:00:00Z","v":31325,"vw":10.184543},{"c":10.185,"h":10.265,"l":10.17,"n":914,"o":10.175,"t":"2026-10-08T16:15:00Z","v":72034,"vw":10.21894},{"c":10.225,"h":10.23,"l":10.185,"n":682,"o":10.185,"t":"2026-10-08T16:30:00Z","v":46877,"vw":10.206566},{"c":10.29,"h":10.3,"l":10.1903,"n":780,"o":10.23,"t":"2026-10-08T16:45:00Z","v":65854,"vw":10.246457},{"c":10.33,"h":10.345,"l":10.245,"n":677,"o":10.29,"t":"2026-10-08T17:00:00Z","v":62786,"vw":10.278668},{"c":10.3099,"h":10.345,"l":10.295,"n":540,"o":10.32,"t":"2026-10-08T17:15:00Z","v":32234,"vw":10.323071},{"c":10.295,"h":10.315,"l":10.24,"n":701,"o":10.31,"t":"2026-10-08T17:30:00Z","v":46835,"vw":10.276181},{"c":10.245,"h":10.3,"l":10.23,"n":619,"o":10.295,"t":"2026-10-08T17:45:00Z","v":52429,"vw":10.26475},{"c":10.27,"h":10.27,"l":10.225,"n":543,"o":10.24,"t":"2026-10-08T18:00:00Z","v":50187,"vw":10.243679},{"c":10.22,"h":10.27,"l":10.215,"n":537,"o":10.27,"t":"2026-10-08T18:15:00Z","v":33783,"vw":10.238638},{"c":10.22,"h":10.22,"l":10.2,"n":570,"o":10.21,"t":"2026-10-08T18:30:00Z","v":31048,"vw":10.208681},{"c":10.19,"h":10.22,"l":10.185,"n":463,"o":10.22,"t":"2026-10-08T18:45:00Z","v":26684,"vw":10.198157},{"c":10.21,"h":10.22,"l":10.185,"n":623,"o":10.185,"t":"2026-10-08T19:00:00Z","v":44223,"vw":10.19929},{"c":10.215,"h":10.245,"l":10.2,"n":899,"o":10.215,"t":"2026-10-08T19:15:00Z","v":55073,"vw":10.223935},{"c":10.25,"h":10.25,"l":10.195,"n":1093,"o":10.215,"t":"2026-10-08T19:30:00Z","v":104262,"vw":10.219294},{"c":10.36,"h":10.4,"l":10.26,"n":2887,"o":10.26,"t":"2026-10-08T19:45:00Z","v":274166,"vw":10.356112},{"c":10.39,"h":10.39,"l":10.35,"n":34,"o":10.35,"t":"2026-10-08T20:00:00Z","v":979915,"vw":10.350009},{"c":10.312,"h":10.312,"l":10.312,"n":1,"o":10.312,"t":"2026-10-08T21:00:00Z","v":294,"vw":10.312},{"c":10.31,"h":10.32,"l":10.31,"n":3,"o":10.32,"t":"2026-10-09T08:00:00Z","v":230,"vw":10.315633},{"c":10.3,"h":10.3,"l":10.3,"n":7,"o":10.3,"t":"2026-10-09T11:15:00Z","v":299,"vw":10.3},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-09T12:45:00Z","v":100,"vw":10.35},{"c":10.5,"h":10.52,"l":10.32,"n":353,"o":10.38,"t":"2026-10-09T13:30:00Z","v":32632,"vw":10.427238},{"c":10.51,"h":10.545,"l":10.47,"n":446,"o":10.49,"t":"2026-10-09T13:45:00Z","v":23917,"vw":10.51805},{"c":10.5,"h":10.56,"l":10.49,"n":710,"o":10.51,"t":"2026-10-09T14:00:00Z","v":35257,"vw":10.526845},{"c":10.53,"h":10.58,"l":10.51,"n":461,"o":10.51,"t":"2026-10-09T14:15:00Z","v":57708,"vw":10.553429},{"c":10.545,"h":10.57,"l":10.515,"n":584,"o":10.54,"t":"2026-10-09T14:30:00Z","v":31475,"vw":10.548725},{"c":10.495,"h":10.55,"l":10.47,"n":791,"o":10.55,"t":"2026-10-09T14:45:00Z","v":127305,"vw":10.509146},{"c":10.505,"h":10.54,"l":10.47,"n":667,"o":10.495,"t":"2026-10-09T15:00:00Z","v":42398,"vw":10.504409},{"c":10.535,"h":10.535,"l":10.505,"n":376,"o":10.51,"t":"2026-10-09T15:15:00Z","v":19357,"vw":10.517468},{"c":10.555,"h":10.555,"l":10.525,"n":321,"o":10.535,"t":"2026-10-09T15:30:00Z","v":15503,"vw":10.539964},{"c":10.555,"h":10.56,"l":10.54,"n":391,"o":10.55,"t":"2026-10-09T15:45:00Z","v":38061,"vw":10.55119},{"c":10.585,"h":10.585,"l":10.54,"n":540,"o":10.55,"t":"2026-10-09T16:00:00Z","v":27454,"vw":10.561109},{"c":10.63,"h":10.63,"l":10.58,"n":426,"o":10.585,"t":"2026-10-09T16:15:00Z","v":27352,"vw":10.597592},{"c":10.635,"h":10.645,"l":10.625,"n":414,"o":10.63,"t":"2026-10-09T16:30:00Z","v":26575,"vw":10.634226},{"c":10.65,"h":10.65,"l":10.595,"n":520,"o":10.635,"t":"2026-10-09T16:45:00Z","v":51109,"vw":10.618506},{"c":10.595,"h":10.67,"l":10.5801,"n":629,"o":10.65,"t":"2026-10-09T17:00:00Z","v":33310,"vw":10.639846},{"c":10.6,"h":10.605,"l":10.585,"n":299,"o":10.595,"t":"2026-10-09T17:15:00Z","v":13570,"vw":10.595521},{"c":10.645,"h":10.655,"l":10.58,"n":474,"o":10.6001,"t":"2026-10-09T17:30:00Z","v":23712,"vw":10.625033},{"c":10.625,"h":10.65,"l":10.62,"n":463,"o":10.645,"t":"2026-10-09T17:45:00Z","v":22562,"vw":10.640004},{"c":10.66,"h":10.665,"l":10.625,"n":453,"o":10.629,"t":"2026-10-09T18:00:00Z","v":21275,"vw":10.645128},{"c":10.645,"h":10.655,"l":10.6313,"n":454,"o":10.65,"t":"2026-10-09T18:15:00Z","v":33225,"vw":10.643227},{"c":10.625,"h":10.65,"l":10.625,"n":461,"o":10.645,"t":"2026-10-09T18:30:00Z","v":22423,"vw":10.636938},{"c":10.675,"h":10.6788,"l":10.63,"n":616,"o":10.63,"t":"2026-10-09T18:45:00Z","v":38474,"vw":10.656868},{"c":10.66,"h":10.675,"l":10.655,"n":573,"o":10.675,"t":"2026-10-09T19:00:00Z","v":31226,"vw":10.66257},{"c":10.645,"h":10.655,"l":10.635,"n":598,"o":10.655,"t":"2026-10-09T19:15:00Z","v":34677,"vw":10.646557},{"c":10.715,"h":10.725,"l":10.645,"n":976,"o":10.645,"t":"2026-10-09T19:30:00Z","v":102200,"vw":10.694501},{"c":10.675,"h":10.745,"l":10.67,"n":3234,"o":10.72,"t":"2026-10-09T19:45:00Z","v":309289,"vw":10.711497},{"c":10.67,"h":10.67,"l":10.67,"n":46,"o":10.67,"t":"2026-10-09T20:00:00Z","v":310035,"vw":10.67},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-09T23:00:00Z","v":100,"vw":10.77},{"c":10.7558,"h":10.7558,"l":10.7558,"n":1,"o":10.7558,"t":"2026-10-09T23:45:00Z","v":300,"vw":10.7558},{"c":10.61,"h":10.66,"l":10.61,"n":3,"o":10.66,"t":"2026-10-12T11:00:00Z","v":750,"vw":10.643333},{"c":10.63,"h":10.63,"l":10.62,"n":22,"o":10.62,"t":"2026-10-12T11:15:00Z","v":2062,"vw":10.627849},{"c":10.58,"h":10.58,"l":10.55,"n":6,"o":10.55,"t":"2026-10-12T12:30:00Z","v":3524,"vw":10.578297},{"c":10.83,"h":10.86,"l":10.69,"n":713,"o":10.69,"t":"2026-10-12T13:30:00Z","v":100804,"vw":10.762105},{"c":10.9,"h":10.92,"l":10.835,"n":379,"o":10.835,"t":"2026-10-12T13:45:00Z","v":73532,"vw":10.864348},{"c":10.9,"h":10.975,"l":10.86,"n":920,"o":10.88,"t":"2026-10-12T14:00:00Z","v":88909,"vw":10.925427},{"c":10.985,"h":10.985,"l":10.88,"n":658,"o":10.9,"t":"2026-10-12T14:15:00Z","v":49452,"vw":10.94528},{"c":10.98,"h":11.035,"l":10.96,"n":791,"o":10.985,"t":"2026-10-12T14:30:00Z","v":80975,"vw":11.005233},{"c":10.955,"h":11,"l":10.93,"n":730,"o":10.98,"t":"2026-10-12T14:45:00Z","v":46393,"vw":10.966392},{"c":11.045,"h":11.07,"l":10.94,"n":1176,"o":10.955,"t":"2026-10-12T15:00:00Z","v":106167,"vw":11.004407},{"c":11.035,"h":11.055,"l":11,"n":707,"o":11.045,"t":"2026-10-12T15:15:00Z","v":59709,"vw":11.026976},{"c":11,"h":11.035,"l":10.99,"n":454,"o":11.035,"t":"2026-10-12T15:30:00Z","v":58386,"vw":11.014032},{"c":11.055,"h":11.06,"l":10.995,"n":891,"o":11.01,"t":"2026-10-12T15:45:00Z","v":109941,"vw":11.029355},{"c":11.07,"h":11.08,"l":11.04,"n":749,"o":11.0592,"t":"2026-10-12T16:00:00Z","v":128176,"vw":11.056224},{"c":11.07,"h":11.11,"l":11.05,"n":656,"o":11.065,"t":"2026-10-12T16:15:00Z","v":66138,"vw":11.087982},{"c":11.085,"h":11.1,"l":11.05,"n":474,"o":11.065,"t":"2026-10-12T16:30:00Z","v":49470,"vw":11.082809},{"c":11.075,"h":11.095,"l":11.05,"n":555,"o":11.08,"t":"2026-10-12T16:45:00Z","v":35047,"vw":11.075233},{"c":11.07,"h":11.08,"l":11.05,"n":663,"o":11.075,"t":"2026-10-12T17:00:00Z","v":55370,"vw":11.066878},{"c":11.135,"h":11.145,"l":11.03,"n":894,"o":11.07,"t":"2026-10-12T17:15:00Z","v":99715,"vw":11.079012},{"c":11.015,"h":11.145,"l":11.015,"n":797,"o":11.14,"t":"2026-10-12T17:30:00Z","v":104860,"vw":11.099725},{"c":11.035,"h":11.07,"l":11.01,"n":802,"o":11.02,"t":"2026-10-12T17:45:00Z","v":59523,"vw":11.043528},{"c":11.055,"h":11.085,"l":11,"n":933,"o":11.035,"t":"2026-10-12T18:00:00Z","v":115308,"vw":11.041093},{"c":11.035,"h":11.055,"l":11.01,"n":838,"o":11.05,"t":"2026-10-12T18:15:00Z","v":69804,"vw":11.037976},{"c":11.06,"h":11.095,"l":11.02,"n":1165,"o":11.04,"t":"2026-10-12T18:30:00Z","v":143990,"vw":11.061183},{"c":11.075,"h":11.085,"l":11.04,"n":756,"o":11.065,"t":"2026-10-12T18:45:00Z","v":70296,"vw":11.064044},{"c":11.135,"h":11.135,"l":11.055,"n":1280,"o":11.075,"t":"2026-10-12T19:00:00Z","v":187893,"vw":11.094565},{"c":11.07,"h":11.165,"l":11.06,"n":1119,"o":11.135,"t":"2026-10-12T19:15:00Z","v":114023,"vw":11.122401},{"c":11.145,"h":11.155,"l":11.075,"n":1054,"o":11.075,"t":"2026-10-12T19:30:00Z","v":105602,"vw":11.123244},{"c":11.26,"h":11.26,"l":11.145,"n":4021,"o":11.145,"t":"2026-10-12T19:45:00Z","v":434785,"vw":11.222527},{"c":11.03,"h":11.25,"l":11.03,"n":46,"o":11.25,"t":"2026-10-12T20:00:00Z","v":322456,"vw":11.24892},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-12T20:15:00Z","v":408,"vw":11.02},{"c":11.078,"h":11.078,"l":11.078,"n":2,"o":11.078,"t":"2026-10-12T21:45:00Z","v":320,"vw":11.078},{"c":11.22,"h":11.23,"l":11.22,"n":4,"o":11.23,"t":"2026-10-12T22:30:00Z","v":1953,"vw":11.220526},{"c":11.2068,"h":11.23,"l":11.2068,"n":3,"o":11.23,"t":"2026-10-12T23:45:00Z","v":1747,"vw":11.2184},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-13T11:00:00Z","v":362,"vw":11.25},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-13T12:00:00Z","v":250,"vw":11.28},{"c":11.3245,"h":11.54,"l":11.26,"n":810,"o":11.3,"t":"2026-10-13T13:30:00Z","v":168538,"vw":11.429984},{"c":11.095,"h":11.37,"l":11.0301,"n":525,"o":11.335,"t":"2026-10-13T13:45:00Z","v":125667,"vw":11.25881},{"c":10.96,"h":11.09,"l":10.91,"n":2188,"o":11.09,"t":"2026-10-13T14:00:00Z","v":270427,"vw":10.969219},{"c":10.93,"h":10.985,"l":10.93,"n":535,"o":10.955,"t":"2026-10-13T14:15:00Z","v":36649,"vw":10.959558},{"c":10.945,"h":10.975,"l":10.92,"n":510,"o":10.935,"t":"2026-10-13T14:30:00Z","v":32595,"vw":10.944254},{"c":11.055,"h":11.0583,"l":10.945,"n":786,"o":10.95,"t":"2026-10-13T14:45:00Z","v":72177,"vw":10.99806},{"c":11.02,"h":11.055,"l":10.99,"n":629,"o":11.055,"t":"2026-10-13T15:00:00Z","v":49682,"vw":11.018765},{"c":11.015,"h":11.02,"l":11.005,"n":507,"o":11.02,"t":"2026-10-13T15:15:00Z","v":40265,"vw":11.011954},{"c":10.995,"h":11.025,"l":10.98,"n":457,"o":11.015,"t":"2026-10-13T15:30:00Z","v":29680,"vw":11.001928},{"c":10.995,"h":11,"l":10.975,"n":405,"o":10.995,"t":"2026-10-13T15:45:00Z","v":24510,"vw":10.983265},{"c":10.965,"h":10.99,"l":10.96,"n":463,"o":10.99,"t":"2026-10-13T16:00:00Z","v":24539,"vw":10.97189},{"c":10.935,"h":10.99,"l":10.9309,"n":461,"o":10.97,"t":"2026-10-13T16:15:00Z","v":21526,"vw":10.968536},{"c":10.955,"h":10.96,"l":10.89,"n":761,"o":10.935,"t":"2026-10-13T16:30:00Z","v":71187,"vw":10.926158},{"c":10.95,"h":10.985,"l":10.925,"n":685,"o":10.955,"t":"2026-10-13T16:45:00Z","v":65870,"vw":10.950233},{"c":10.925,"h":10.945,"l":10.905,"n":784,"o":10.945,"t":"2026-10-13T17:00:00Z","v":54097,"vw":10.931076},{"c":10.92,"h":10.93,"l":10.905,"n":526,"o":10.925,"t":"2026-10-13T17:15:00Z","v":31009,"vw":10.917937},{"c":10.94,"h":10.96,"l":10.93,"n":454,"o":10.93,"t":"2026-10-13T17:30:00Z","v":22883,"vw":10.942842},{"c":10.915,"h":10.945,"l":10.901,"n":520,"o":10.945,"t":"2026-10-13T17:45:00Z","v":32975,"vw":10.916081},{"c":10.925,"h":10.925,"l":10.905,"n":516,"o":10.915,"t":"2026-10-13T18:00:00Z","v":27324,"vw":10.919645},{"c":10.915,"h":10.93,"l":10.905,"n":468,"o":10.93,"t":"2026-10-13T18:15:00Z","v":26269,"vw":10.91705},{"c":10.92,"h":10.94,"l":10.905,"n":711,"o":10.91,"t":"2026-10-13T18:30:00Z","v":39726,"vw":10.919274},{"c":10.91,"h":10.93,"l":10.9,"n":548,"o":10.92,"t":"2026-10-13T18:45:00Z","v":28870,"vw":10.917013},{"c":10.905,"h":10.935,"l":10.85,"n":1233,"o":10.905,"t":"2026-10-13T19:00:00Z","v":101640,"vw":10.890273},{"c":10.89,"h":10.925,"l":10.86,"n":1012,"o":10.91,"t":"2026-10-13T19:15:00Z","v":69659,"vw":10.889566},{"c":10.89,"h":10.935,"l":10.885,"n":1071,"o":10.885,"t":"2026-10-13T19:30:00Z","v":92634,"vw":10.913318},{"c":10.82,"h":10.905,"l":10.795,"n":3243,"o":10.895,"t":"2026-10-13T19:45:00Z","v":346632,"vw":10.833422},{"c":10.96,"h":10.96,"l":10.82,"n":39,"o":10.82,"t":"2026-10-13T20:00:00Z","v":407183,"vw":10.820107},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-13T21:30:00Z","v":272,"vw":10.82},{"c":10.9,"h":10.9,"l":10.81,"n":9,"o":10.81,"t":"2026-10-14T11:15:00Z","v":207,"vw":10.855},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-14T11:45:00Z","v":201,"vw":10.99},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-14T12:00:00Z","v":390,"vw":11.2},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-14T12:30:00Z","v":101,"vw":10.8},{"c":10.7,"h":10.7,"l":10.66,"n":38,"o":10.66,"t":"2026-10-14T13:15:00Z","v":824,"vw":10.674086},{"c":10.769,"h":10.81,"l":10.56,"n":706,"o":10.63,"t":"2026-10-14T13:30:00Z","v":132019,"vw":10.666637},{"c":10.59,"h":10.74,"l":10.57,"n":421,"o":10.73,"t":"2026-10-14T13:45:00Z","v":35522,"vw":10.634752},{"c":10.64,"h":10.68,"l":10.6,"n":762,"o":10.605,"t":"2026-10-14T14:00:00Z","v":48872,"vw":10.634662},{"c":10.6,"h":10.64,"l":10.57,"n":801,"o":10.635,"t":"2026-10-14T14:15:00Z","v":38761,"vw":10.602476},{"c":10.61,"h":10.61,"l":10.565,"n":654,"o":10.59,"t":"2026-10-14T14:30:00Z","v":33792,"vw":10.586321},{"c":10.57,"h":10.64,"l":10.555,"n":760,"o":10.615,"t":"2026-10-14T14:45:00Z","v":44704,"vw":10.59211},{"c":10.545,"h":10.58,"l":10.53,"n":770,"o":10.56,"t":"2026-10-14T15:00:00Z","v":40243,"vw":10.551482},{"c":10.525,"h":10.565,"l":10.5,"n":735,"o":10.545,"t":"2026-10-14T15:15:00Z","v":43135,"vw":10.536508},{"c":10.515,"h":10.555,"l":10.51,"n":463,"o":10.52,"t":"2026-10-14T15:30:00Z","v":21921,"vw":10.529084},{"c":10.525,"h":10.56,"l":10.5,"n":670,"o":10.51,"t":"2026-10-14T15:45:00Z","v":51729,"vw":10.532969},{"c":10.55,"h":10.55,"l":10.5,"n":540,"o":10.525,"t":"2026-10-14T16:00:00Z","v":32627,"vw":10.530213},{"c":10.495,"h":10.555,"l":10.455,"n":906,"o":10.55,"t":"2026-10-14T16:15:00Z","v":59463,"vw":10.506124},{"c":10.425,"h":10.495,"l":10.41,"n":669,"o":10.495,"t":"2026-10-14T16:30:00Z","v":42138,"vw":10.445958},{"c":10.38,"h":10.43,"l":10.375,"n":739,"o":10.425,"t":"2026-10-14T16:45:00Z","v":62211,"vw":10.402328},{"c":10.34,"h":10.38,"l":10.31,"n":511,"o":10.375,"t":"2026-10-14T17:00:00Z","v":32232,"vw":10.338386},{"c":10.415,"h":10.455,"l":10.335,"n":634,"o":10.345,"t":"2026-10-14T17:15:00Z","v":51658,"vw":10.411182},{"c":10.365,"h":10.45,"l":10.365,"n":736,"o":10.41,"t":"2026-10-14T17:30:00Z","v":50011,"vw":10.403853},{"c":10.375,"h":10.38,"l":10.345,"n":508,"o":10.37,"t":"2026-10-14T17:45:00Z","v":22857,"vw":10.364733},{"c":10.365,"h":10.385,"l":10.35,"n":531,"o":10.375,"t":"2026-10-14T18:00:00Z","v":29088,"vw":10.368296},{"c":10.42,"h":10.42,"l":10.365,"n":527,"o":10.37,"t":"2026-10-14T18:15:00Z","v":33694,"vw":10.378945},{"c":10.38,"h":10.425,"l":10.375,"n":565,"o":10.425,"t":"2026-10-14T18:30:00Z","v":31443,"vw":10.393741},{"c":10.435,"h":10.45,"l":10.37,"n":645,"o":10.375,"t":"2026-10-14T18:45:00Z","v":42227,"vw":10.41234},{"c":10.445,"h":10.46,"l":10.41,"n":710,"o":10.43,"t":"2026-10-14T19:00:00Z","v":40088,"vw":10.433488},{"c":10.435,"h":10.455,"l":10.415,"n":845,"o":10.445,"t":"2026-10-14T19:15:00Z","v":46939,"vw":10.436675},{"c":10.37,"h":10.49,"l":10.365,"n":1190,"o":10.435,"t":"2026-10-14T19:30:00Z","v":108085,"vw":10.443808},{"c":10.45,"h":10.47,"l":10.345,"n":3412,"o":10.365,"t":"2026-10-14T19:45:00Z","v":290359,"vw":10.432771},{"c":10.34,"h":10.44,"l":10.34,"n":55,"o":10.44,"t":"2026-10-14T20:00:00Z","v":284336,"vw":10.439961},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-14T20:15:00Z","v":300,"vw":10.4},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-14T22:45:00Z","v":891,"vw":10.38},{"c":10.4,"h":11,"l":10.13,"n":216,"o":11,"t":"2026-10-15T08:15:00Z","v":32070,"vw":10.563083},{"c":10.51,"h":10.65,"l":10.45,"n":73,"o":10.45,"t":"2026-10-15T11:15:00Z","v":14971,"vw":10.544676},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-15T11:30:00Z","v":123,"vw":10.77},{"c":10.6,"h":10.75,"l":10.48,"n":36,"o":10.75,"t":"2026-10-15T12:00:00Z","v":6716,"vw":10.644971},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-15T13:15:00Z","v":104,"vw":10.6},{"c":10.6,"h":10.65,"l":10.46,"n":634,"o":10.59,"t":"2026-10-15T13:30:00Z","v":70915,"vw":10.59905},{"c":10.74,"h":10.76,"l":10.55,"n":924,"o":10.59,"t":"2026-10-15T13:45:00Z","v":131401,"vw":10.67765},{"c":10.635,"h":10.76,"l":10.625,"n":1660,"o":10.73,"t":"2026-10-15T14:00:00Z","v":261392,"vw":10.67286},{"c":10.62,"h":10.675,"l":10.595,"n":976,"o":10.63,"t":"2026-10-15T14:15:00Z","v":61065,"vw":10.637144},{"c":10.805,"h":10.805,"l":10.63,"n":1243,"o":10.63,"t":"2026-10-15T14:30:00Z","v":141085,"vw":10.730271},{"c":10.81,"h":10.83,"l":10.725,"n":1412,"o":10.805,"t":"2026-10-15T14:45:00Z","v":202016,"vw":10.774374},{"c":10.75,"h":10.84,"l":10.75,"n":764,"o":10.81,"t":"2026-10-15T15:00:00Z","v":60923,"vw":10.813898},{"c":10.77,"h":10.79,"l":10.715,"n":978,"o":10.755,"t":"2026-10-15T15:15:00Z","v":87245,"vw":10.748748},{"c":10.74,"h":10.79,"l":10.74,"n":568,"o":10.765,"t":"2026-10-15T15:30:00Z","v":42431,"vw":10.759338},{"c":10.775,"h":10.78,"l":10.745,"n":594,"o":10.745,"t":"2026-10-15T15:45:00Z","v":37056,"vw":10.766987},{"c":10.78,"h":10.8,"l":10.765,"n":781,"o":10.78,"t":"2026-10-15T16:00:00Z","v":50861,"vw":10.780289},{"c":10.795,"h":10.8,"l":10.715,"n":1341,"o":10.79,"t":"2026-10-15T16:15:00Z","v":133043,"vw":10.755844},{"c":10.785,"h":10.8,"l":10.77,"n":731,"o":10.795,"t":"2026-10-15T16:30:00Z","v":47378,"vw":10.789926},{"c":10.86,"h":10.86,"l":10.78,"n":744,"o":10.7898,"t":"2026-10-15T16:45:00Z","v":76048,"vw":10.811114},{"c":10.895,"h":10.9,"l":10.845,"n":652,"o":10.86,"t":"2026-10-15T17:00:00Z","v":71544,"vw":10.863402},{"c":10.9,"h":10.92,"l":10.89,"n":609,"o":10.9,"t":"2026-10-15T17:15:00Z","v":44926,"vw":10.903227},{"c":10.91,"h":10.925,"l":10.875,"n":917,"o":10.915,"t":"2026-10-15T17:30:00Z","v":55198,"vw":10.906051},{"c":10.905,"h":10.94,"l":10.89,"n":761,"o":10.91,"t":"2026-10-15T17:45:00Z","v":46435,"vw":10.917427},{"c":10.875,"h":10.91,"l":10.85,"n":949,"o":10.9,"t":"2026-10-15T18:00:00Z","v":92770,"vw":10.889458},{"c":10.875,"h":10.9,"l":10.86,"n":551,"o":10.87,"t":"2026-10-15T18:15:00Z","v":145465,"vw":10.87843},{"c":10.87,"h":10.905,"l":10.86,"n":681,"o":10.875,"t":"2026-10-15T18:30:00Z","v":40745,"vw":10.883641},{"c":10.905,"h":10.905,"l":10.87,"n":516,"o":10.88,"t":"2026-10-15T18:45:00Z","v":29365,"vw":10.890138},{"c":10.93,"h":10.935,"l":10.9,"n":566,"o":10.905,"t":"2026-10-15T19:00:00Z","v":41469,"vw":10.920863},{"c":10.9,"h":10.966,"l":10.9,"n":1484,"o":10.935,"t":"2026-10-15T19:15:00Z","v":137142,"vw":10.929698},{"c":10.905,"h":10.945,"l":10.895,"n":1375,"o":10.905,"t":"2026-10-15T19:30:00Z","v":127790,"vw":10.911891},{"c":10.935,"h":10.965,"l":10.82,"n":4163,"o":10.905,"t":"2026-10-15T19:45:00Z","v":427423,"vw":10.91637},{"c":10.97,"h":10.97,"l":10.93,"n":49,"o":10.93,"t":"2026-10-15T20:00:00Z","v":331151,"vw":10.930013},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-15T22:00:00Z","v":200,"vw":10.9},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-15T23:30:00Z","v":350,"vw":10.99},{"c":11.1356,"h":11.1356,"l":11.1356,"n":1,"o":11.1356,"t":"2026-10-15T23:45:00Z","v":200,"vw":11.1356},{"c":10.99,"h":11.04,"l":10.8,"n":70,"o":10.83,"t":"2026-10-16T08:00:00Z","v":9482,"vw":10.846236},{"c":11,"h":11,"l":10.97,"n":28,"o":10.97,"t":"2026-10-16T08:15:00Z","v":8493,"vw":10.993843},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-16T09:45:00Z","v":702,"vw":11.05},{"c":11.08,"h":11.08,"l":11,"n":77,"o":11.01,"t":"2026-10-16T11:00:00Z","v":8392,"vw":11.040593},{"c":11.05,"h":11.1,"l":11.05,"n":33,"o":11.05,"t":"2026-10-16T12:30:00Z","v":3101,"vw":11.066949},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-16T13:00:00Z","v":605,"vw":11.17},{"c":11.02,"h":11.05,"l":11.01,"n":58,"o":11.05,"t":"2026-10-16T13:15:00Z","v":4269,"vw":11.037535},{"c":11.035,"h":11.14,"l":10.93,"n":371,"o":10.93,"t":"2026-10-16T13:30:00Z","v":53639,"vw":10.991492},{"c":11.04,"h":11.07,"l":10.97,"n":421,"o":11.035,"t":"2026-10-16T13:45:00Z","v":480590,"vw":11.032977},{"c":10.855,"h":11.06,"l":10.855,"n":858,"o":11.04,"t":"2026-10-16T14:00:00Z","v":68066,"vw":10.965199},{"c":10.87,"h":10.925,"l":10.86,"n":605,"o":10.86,"t":"2026-10-16T14:15:00Z","v":36522,"vw":10.894446},{"c":10.865,"h":10.875,"l":10.84,"n":736,"o":10.855,"t":"2026-10-16T14:30:00Z","v":45990,"vw":10.857218},{"c":10.85,"h":10.885,"l":10.825,"n":510,"o":10.865,"t":"2026-10-16T14:45:00Z","v":28169,"vw":10.856969},{"c":10.885,"h":10.895,"l":10.825,"n":596,"o":10.845,"t":"2026-10-16T15:00:00Z","v":43169,"vw":10.857954},{"c":10.815,"h":10.91,"l":10.81,"n":712,"o":10.88,"t":"2026-10-16T15:15:00Z","v":36641,"vw":10.875924},{"c":10.8,"h":10.825,"l":10.785,"n":577,"o":10.81,"t":"2026-10-16T15:30:00Z","v":39399,"vw":10.80657},{"c":10.815,"h":10.84,"l":10.795,"n":660,"o":10.805,"t":"2026-10-16T15:45:00Z","v":36148,"vw":10.812125},{"c":10.775,"h":10.815,"l":10.73,"n":876,"o":10.815,"t":"2026-10-16T16:00:00Z","v":55602,"vw":10.771459},{"c":10.775,"h":10.8,"l":10.755,"n":747,"o":10.79,"t":"2026-10-16T16:15:00Z","v":43829,"vw":10.774223},{"c":10.805,"h":10.805,"l":10.755,"n":658,"o":10.775,"t":"2026-10-16T16:30:00Z","v":36943,"vw":10.777612},{"c":10.815,"h":10.825,"l":10.8,"n":549,"o":10.805,"t":"2026-10-16T16:45:00Z","v":27301,"vw":10.809327},{"c":10.75,"h":10.82,"l":10.75,"n":721,"o":10.82,"t":"2026-10-16T17:00:00Z","v":37441,"vw":10.772668},{"c":10.7,"h":10.76,"l":10.7,"n":579,"o":10.755,"t":"2026-10-16T17:15:00Z","v":34686,"vw":10.729776},{"c":10.715,"h":10.72,"l":10.665,"n":861,"o":10.705,"t":"2026-10-16T17:30:00Z","v":47069,"vw":10.690074},{"c":10.685,"h":10.74,"l":10.675,"n":978,"o":10.71,"t":"2026-10-16T17:45:00Z","v":60781,"vw":10.71762},{"c":10.69,"h":10.72,"l":10.67,"n":824,"o":10.6899,"t":"2026-10-16T18:00:00Z","v":78054,"vw":10.686975},{"c":10.645,"h":10.695,"l":10.63,"n":1054,"o":10.695,"t":"2026-10-16T18:15:00Z","v":64669,"vw":10.663704},{"c":10.635,"h":10.7,"l":10.625,"n":865,"o":10.64,"t":"2026-10-16T18:30:00Z","v":53976,"vw":10.672796},{"c":10.655,"h":10.68,"l":10.605,"n":1064,"o":10.635,"t":"2026-10-16T18:45:00Z","v":79280,"vw":10.641742},{"c":10.625,"h":10.655,"l":10.6,"n":897,"o":10.65,"t":"2026-10-16T19:00:00Z","v":69350,"vw":10.618563},{"c":10.63,"h":10.64,"l":10.605,"n":1193,"o":10.625,"t":"2026-10-16T19:15:00Z","v":93919,"vw":10.625144},{"c":10.535,"h":10.635,"l":10.515,"n":1471,"o":10.625,"t":"2026-10-16T19:30:00Z","v":102204,"vw":10.561068},{"c":10.465,"h":10.55,"l":10.405,"n":5051,"o":10.535,"t":"2026-10-16T19:45:00Z","v":474414,"vw":10.461074},{"c":10.46,"h":10.46,"l":10.46,"n":28,"o":10.46,"t":"2026-10-16T20:00:00Z","v":436757,"vw":10.46},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-16T22:30:00Z","v":300,"vw":10.48},{"c":10.47,"h":10.47,"l":10.46,"n":5,"o":10.46,"t":"2026-10-19T08:00:00Z","v":3282,"vw":10.462093},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-19T10:45:00Z","v":1569,"vw":10.49},{"c":10.46,"h":10.5,"l":10.45,"n":50,"o":10.45,"t":"2026-10-19T11:00:00Z","v":7260,"vw":10.462983},{"c":10.55,"h":10.55,"l":10.53,"n":10,"o":10.53,"t":"2026-10-19T11:15:00Z","v":615,"vw":10.536509},{"c":10.56,"h":10.56,"l":10.52,"n":42,"o":10.52,"t":"2026-10-19T11:30:00Z","v":6829,"vw":10.54982},{"c":10.55,"h":10.58,"l":10.55,"n":13,"o":10.56,"t":"2026-10-19T11:45:00Z","v":1838,"vw":10.561497},{"c":10.51,"h":10.58,"l":10.51,"n":59,"o":10.58,"t":"2026-10-19T12:15:00Z","v":8073,"vw":10.5455},{"c":10.41,"h":10.5399,"l":10.41,"n":432,"o":10.42,"t":"2026-10-19T13:30:00Z","v":68339,"vw":10.45764},{"c":10.42,"h":10.46,"l":10.35,"n":293,"o":10.4175,"t":"2026-10-19T13:45:00Z","v":16109,"vw":10.399801},{"c":10.5,"h":10.5,"l":10.37,"n":473,"o":10.41,"t":"2026-10-19T14:00:00Z","v":50002,"vw":10.452215},{"c":10.535,"h":10.535,"l":10.485,"n":546,"o":10.4901,"t":"2026-10-19T14:15:00Z","v":26958,"vw":10.505092},{"c":10.46,"h":10.535,"l":10.455,"n":615,"o":10.53,"t":"2026-10-19T14:30:00Z","v":41313,"vw":10.487595},{"c":10.475,"h":10.485,"l":10.465,"n":531,"o":10.465,"t":"2026-10-19T14:45:00Z","v":22093,"vw":10.474687},{"c":10.51,"h":10.515,"l":10.465,"n":612,"o":10.475,"t":"2026-10-19T15:00:00Z","v":25389,"vw":10.498644},{"c":10.49,"h":10.535,"l":10.4701,"n":575,"o":10.5189,"t":"2026-10-19T15:15:00Z","v":37557,"vw":10.49029},{"c":10.5001,"h":10.515,"l":10.47,"n":614,"o":10.485,"t":"2026-10-19T15:30:00Z","v":48345,"vw":10.491096},{"c":10.515,"h":10.535,"l":10.5,"n":534,"o":10.505,"t":"2026-10-19T15:45:00Z","v":45701,"vw":10.5131},{"c":10.45,"h":10.51,"l":10.45,"n":695,"o":10.51,"t":"2026-10-19T16:00:00Z","v":44798,"vw":10.486352},{"c":10.445,"h":10.475,"l":10.435,"n":385,"o":10.455,"t":"2026-10-19T16:15:00Z","v":19371,"vw":10.459417},{"c":10.435,"h":10.445,"l":10.43,"n":379,"o":10.445,"t":"2026-10-19T16:30:00Z","v":19285,"vw":10.439522},{"c":10.415,"h":10.4353,"l":10.41,"n":375,"o":10.435,"t":"2026-10-19T16:45:00Z","v":20417,"vw":10.421593},{"c":10.405,"h":10.415,"l":10.37,"n":428,"o":10.415,"t":"2026-10-19T17:00:00Z","v":18259,"vw":10.394061},{"c":10.395,"h":10.425,"l":10.385,"n":493,"o":10.405,"t":"2026-10-19T17:15:00Z","v":29504,"vw":10.410035},{"c":10.39,"h":10.4,"l":10.36,"n":676,"o":10.39,"t":"2026-10-19T17:30:00Z","v":42930,"vw":10.37403},{"c":10.395,"h":10.4,"l":10.375,"n":468,"o":10.38,"t":"2026-10-19T17:45:00Z","v":23061,"vw":10.38704},{"c":10.42,"h":10.44,"l":10.395,"n":701,"o":10.395,"t":"2026-10-19T18:00:00Z","v":58714,"vw":10.419534},{"c":10.455,"h":10.46,"l":10.41,"n":427,"o":10.425,"t":"2026-10-19T18:15:00Z","v":21780,"vw":10.442192},{"c":10.42,"h":10.455,"l":10.415,"n":537,"o":10.45,"t":"2026-10-19T18:30:00Z","v":28306,"vw":10.439859},{"c":10.42,"h":10.44,"l":10.42,"n":555,"o":10.425,"t":"2026-10-19T18:45:00Z","v":33959,"vw":10.427927},{"c":10.4,"h":10.4212,"l":10.39,"n":677,"o":10.42,"t":"2026-10-19T19:00:00Z","v":35843,"vw":10.412278},{"c":10.405,"h":10.42,"l":10.375,"n":916,"o":10.395,"t":"2026-10-19T19:15:00Z","v":70798,"vw":10.400262},{"c":10.415,"h":10.42,"l":10.3903,"n":929,"o":10.4,"t":"2026-10-19T19:30:00Z","v":65166,"vw":10.40583},{"c":10.42,"h":10.47,"l":10.405,"n":3669,"o":10.415,"t":"2026-10-19T19:45:00Z","v":376083,"vw":10.432735},{"c":10.41,"h":10.41,"l":10.41,"n":46,"o":10.41,"t":"2026-10-19T20:00:00Z","v":252629,"vw":10.41},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-19T20:45:00Z","v":100,"vw":10.53},{"c":10.5,"h":10.5,"l":10.5,"n":6,"o":10.5,"t":"2026-10-19T22:30:00Z","v":122,"vw":10.5},{"c":10.4,"h":10.54,"l":10.4,"n":75,"o":10.4,"t":"2026-10-20T11:00:00Z","v":10439,"vw":10.444217},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-20T11:45:00Z","v":300,"vw":10.48},{"c":10.48,"h":10.5,"l":10.45,"n":38,"o":10.5,"t":"2026-10-20T12:00:00Z","v":5457,"vw":10.495247},{"c":10.79,"h":10.79,"l":10.41,"n":267,"o":10.57,"t":"2026-10-20T13:30:00Z","v":43374,"vw":10.604579},{"c":10.8,"h":10.89,"l":10.76,"n":526,"o":10.8,"t":"2026-10-20T13:45:00Z","v":44775,"vw":10.827088},{"c":10.76,"h":10.83,"l":10.725,"n":721,"o":10.805,"t":"2026-10-20T14:00:00Z","v":42813,"vw":10.781973},{"c":10.83,"h":10.835,"l":10.745,"n":357,"o":10.76,"t":"2026-10-20T14:15:00Z","v":18418,"vw":10.784237},{"c":10.86,"h":10.88,"l":10.835,"n":440,"o":10.835,"t":"2026-10-20T14:30:00Z","v":24139,"vw":10.861442},{"c":10.965,"h":10.965,"l":10.865,"n":544,"o":10.875,"t":"2026-10-20T14:45:00Z","v":31889,"vw":10.90653},{"c":10.9,"h":10.975,"l":10.885,"n":562,"o":10.965,"t":"2026-10-20T15:00:00Z","v":38391,"vw":10.920091},{"c":10.875,"h":10.955,"l":10.86,"n":760,"o":10.905,"t":"2026-10-20T15:15:00Z","v":42653,"vw":10.907405},{"c":10.92,"h":10.93,"l":10.87,"n":764,"o":10.875,"t":"2026-10-20T15:30:00Z","v":51902,"vw":10.900909},{"c":10.81,"h":10.925,"l":10.8,"n":770,"o":10.925,"t":"2026-10-20T15:45:00Z","v":50199,"vw":10.837178},{"c":10.83,"h":10.85,"l":10.795,"n":487,"o":10.815,"t":"2026-10-20T16:00:00Z","v":28202,"vw":10.817237},{"c":10.835,"h":10.845,"l":10.8,"n":457,"o":10.84,"t":"2026-10-20T16:15:00Z","v":23187,"vw":10.821213},{"c":10.82,"h":10.84,"l":10.805,"n":544,"o":10.835,"t":"2026-10-20T16:30:00Z","v":27838,"vw":10.822764},{"c":10.815,"h":10.825,"l":10.795,"n":482,"o":10.82,"t":"2026-10-20T16:45:00Z","v":22840,"vw":10.808199},{"c":10.86,"h":10.86,"l":10.815,"n":518,"o":10.815,"t":"2026-10-20T17:00:00Z","v":34330,"vw":10.835719},{"c":10.885,"h":10.89,"l":10.86,"n":525,"o":10.865,"t":"2026-10-20T17:15:00Z","v":34809,"vw":10.877023},{"c":10.885,"h":10.915,"l":10.88,"n":454,"o":10.885,"t":"2026-10-20T17:30:00Z","v":18884,"vw":10.901241},{"c":10.895,"h":10.895,"l":10.86,"n":416,"o":10.885,"t":"2026-10-20T17:45:00Z","v":17492,"vw":10.878038},{"c":10.96,"h":10.96,"l":10.885,"n":521,"o":10.895,"t":"2026-10-20T18:00:00Z","v":25213,"vw":10.912744},{"c":10.955,"h":10.965,"l":10.945,"n":496,"o":10.965,"t":"2026-10-20T18:15:00Z","v":44387,"vw":10.957343},{"c":10.95,"h":10.96,"l":10.935,"n":511,"o":10.955,"t":"2026-10-20T18:30:00Z","v":24753,"vw":10.949096},{"c":10.915,"h":10.955,"l":10.91,"n":649,"o":10.9491,"t":"2026-10-20T18:45:00Z","v":39882,"vw":10.928467},{"c":10.885,"h":10.915,"l":10.885,"n":548,"o":10.915,"t":"2026-10-20T19:00:00Z","v":29448,"vw":10.895661},{"c":10.875,"h":10.905,"l":10.861,"n":763,"o":10.885,"t":"2026-10-20T19:15:00Z","v":53374,"vw":10.875497},{"c":10.9,"h":10.92,"l":10.875,"n":950,"o":10.875,"t":"2026-10-20T19:30:00Z","v":64191,"vw":10.893863},{"c":10.855,"h":10.915,"l":10.835,"n":2530,"o":10.895,"t":"2026-10-20T19:45:00Z","v":231645,"vw":10.869223},{"c":10.86,"h":10.86,"l":10.86,"n":40,"o":10.86,"t":"2026-10-20T20:00:00Z","v":302220,"vw":10.86},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-20T21:00:00Z","v":191,"vw":10.83},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T23:15:00Z","v":175,"vw":11},{"c":10.86,"h":11.15,"l":10.86,"n":48,"o":10.93,"t":"2026-10-21T08:15:00Z","v":9949,"vw":11.083015},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-21T08:45:00Z","v":750,"vw":10.9},{"c":10.91,"h":10.91,"l":10.9,"n":3,"o":10.9,"t":"2026-10-21T09:00:00Z","v":500,"vw":10.904444},{"c":11.04,"h":11.2,"l":10.9,"n":203,"o":10.9,"t":"2026-10-21T09:45:00Z","v":37534,"vw":11.027505},{"c":10.96,"h":11,"l":10.9,"n":65,"o":11,"t":"2026-10-21T10:15:00Z","v":8196,"vw":10.940977},{"c":10.95,"h":11,"l":10.95,"n":35,"o":10.98,"t":"2026-10-21T11:00:00Z","v":3413,"vw":10.982403},{"c":10.75,"h":11.04,"l":10.75,"n":7,"o":11.04,"t":"2026-10-21T13:15:00Z","v":1962,"vw":10.97457},{"c":11.07,"h":11.1,"l":10.72,"n":621,"o":10.72,"t":"2026-10-21T13:30:00Z","v":66390,"vw":10.898138},{"c":10.94,"h":11.07,"l":10.91,"n":359,"o":11.06,"t":"2026-10-21T13:45:00Z","v":19901,"vw":11.004907},{"c":10.87,"h":10.93,"l":10.77,"n":777,"o":10.91,"t":"2026-10-21T14:00:00Z","v":70203,"vw":10.832137},{"c":10.84,"h":10.935,"l":10.82,"n":659,"o":10.895,"t":"2026-10-21T14:15:00Z","v":79115,"vw":10.871499},{"c":10.9,"h":10.945,"l":10.835,"n":414,"o":10.835,"t":"2026-10-21T14:30:00Z","v":29386,"vw":10.887297},{"c":10.88,"h":10.93,"l":10.85,"n":451,"o":10.91,"t":"2026-10-21T14:45:00Z","v":32597,"vw":10.886188},{"c":10.835,"h":10.88,"l":10.82,"n":484,"o":10.87,"t":"2026-10-21T15:00:00Z","v":27374,"vw":10.844134},{"c":10.895,"h":10.895,"l":10.835,"n":552,"o":10.84,"t":"2026-10-21T15:15:00Z","v":38079,"vw":10.853625},{"c":10.88,"h":10.915,"l":10.875,"n":281,"o":10.9,"t":"2026-10-21T15:30:00Z","v":17036,"vw":10.893344},{"c":10.895,"h":10.9,"l":10.855,"n":453,"o":10.885,"t":"2026-10-21T15:45:00Z","v":33982,"vw":10.878841},{"c":10.93,"h":10.935,"l":10.885,"n":513,"o":10.89,"t":"2026-10-21T16:00:00Z","v":39118,"vw":10.902006},{"c":10.93,"h":10.94,"l":10.91,"n":309,"o":10.93,"t":"2026-10-21T16:15:00Z","v":15814,"vw":10.927473},{"c":10.9,"h":10.96,"l":10.885,"n":601,"o":10.925,"t":"2026-10-21T16:30:00Z","v":32522,"vw":10.929696},{"c":10.92,"h":10.945,"l":10.895,"n":403,"o":10.9,"t":"2026-10-21T16:45:00Z","v":23151,"vw":10.919654},{"c":10.92,"h":10.95,"l":10.91,"n":391,"o":10.92,"t":"2026-10-21T17:00:00Z","v":20481,"vw":10.92911},{"c":10.905,"h":10.925,"l":10.905,"n":460,"o":10.915,"t":"2026-10-21T17:15:00Z","v":24599,"vw":10.91746},{"c":10.905,"h":10.915,"l":10.885,"n":259,"o":10.9,"t":"2026-10-21T17:30:00Z","v":13764,"vw":10.900996},{"c":10.875,"h":10.905,"l":10.86,"n":379,"o":10.905,"t":"2026-10-21T17:45:00Z","v":42089,"vw":10.877628},{"c":10.945,"h":10.95,"l":10.86,"n":518,"o":10.87,"t":"2026-10-21T18:00:00Z","v":58174,"vw":10.893747},{"c":10.915,"h":10.945,"l":10.91,"n":444,"o":10.94,"t":"2026-10-21T18:15:00Z","v":28423,"vw":10.929295},{"c":10.925,"h":10.94,"l":10.905,"n":465,"o":10.91,"t":"2026-10-21T18:30:00Z","v":36331,"vw":10.921536},{"c":10.85,"h":10.92,"l":10.85,"n":882,"o":10.92,"t":"2026-10-21T18:45:00Z","v":47452,"vw":10.884688},{"c":10.775,"h":10.855,"l":10.765,"n":880,"o":10.84,"t":"2026-10-21T19:00:00Z","v":52868,"vw":10.818484},{"c":10.82,"h":10.825,"l":10.765,"n":793,"o":10.772,"t":"2026-10-21T19:15:00Z","v":45945,"vw":10.796362},{"c":10.815,"h":10.835,"l":10.8,"n":1006,"o":10.82,"t":"2026-10-21T19:30:00Z","v":49374,"vw":10.817697},{"c":10.87,"h":10.875,"l":10.815,"n":3027,"o":10.82,"t":"2026-10-21T19:45:00Z","v":286102,"vw":10.844796},{"c":10.86,"h":10.86,"l":10.86,"n":43,"o":10.86,"t":"2026-10-21T20:00:00Z","v":385084,"vw":10.86},{"c":10.8,"h":10.9,"l":10.8,"n":29,"o":10.85,"t":"2026-10-22T11:00:00Z","v":3012,"vw":10.894995},{"c":10.82,"h":10.86,"l":10.8,"n":25,"o":10.8,"t":"2026-10-22T12:00:00Z","v":3882,"vw":10.812006},{"c":11.14,"h":11.165,"l":10.87,"n":509,"o":10.87,"t":"2026-10-22T13:30:00Z","v":63938,"vw":11.021541},{"c":11.14,"h":11.15,"l":11.1,"n":444,"o":11.12,"t":"2026-10-22T13:45:00Z","v":37130,"vw":11.130125},{"c":11.235,"h":11.25,"l":11.14,"n":1142,"o":11.14,"t":"2026-10-22T14:00:00Z","v":135941,"vw":11.199537},{"c":11.225,"h":11.34,"l":11.185,"n":1597,"o":11.23,"t":"2026-10-22T14:15:00Z","v":164068,"vw":11.267488},{"c":11.35,"h":11.37,"l":11.225,"n":853,"o":11.23,"t":"2026-10-22T14:30:00Z","v":83042,"vw":11.291341},{"c":11.455,"h":11.47,"l":11.355,"n":926,"o":11.355,"t":"2026-10-22T14:45:00Z","v":83830,"vw":11.417364},{"c":11.45,"h":11.47,"l":11.415,"n":1173,"o":11.45,"t":"2026-10-22T15:00:00Z","v":107173,"vw":11.448858},{"c":11.515,"h":11.52,"l":11.395,"n":1482,"o":11.45,"t":"2026-10-22T15:15:00Z","v":118907,"vw":11.448728},{"c":11.49,"h":11.545,"l":11.49,"n":957,"o":11.52,"t":"2026-10-22T15:30:00Z","v":60655,"vw":11.508418},{"c":11.59,"h":11.595,"l":11.49,"n":869,"o":11.49,"t":"2026-10-22T15:45:00Z","v":67946,"vw":11.552294},{"c":11.49,"h":11.59,"l":11.48,"n":1012,"o":11.585,"t":"2026-10-22T16:00:00Z","v":81077,"vw":11.538703},{"c":11.495,"h":11.51,"l":11.461,"n":803,"o":11.49,"t":"2026-10-22T16:15:00Z","v":72200,"vw":11.486939},{"c":11.405,"h":11.505,"l":11.37,"n":1098,"o":11.5,"t":"2026-10-22T16:30:00Z","v":107723,"vw":11.414022},{"c":11.405,"h":11.42,"l":11.375,"n":874,"o":11.405,"t":"2026-10-22T16:45:00Z","v":80486,"vw":11.400167},{"c":11.32,"h":11.4,"l":11.29,"n":826,"o":11.4,"t":"2026-10-22T17:00:00Z","v":86766,"vw":11.33002},{"c":11.425,"h":11.435,"l":11.3,"n":959,"o":11.33,"t":"2026-10-22T17:15:00Z","v":65304,"vw":11.365579},{"c":11.425,"h":11.43,"l":11.39,"n":911,"o":11.425,"t":"2026-10-22T17:30:00Z","v":68870,"vw":11.413983},{"c":11.425,"h":11.45,"l":11.41,"n":843,"o":11.425,"t":"2026-10-22T17:45:00Z","v":52031,"vw":11.424962},{"c":11.42,"h":11.435,"l":11.37,"n":906,"o":11.425,"t":"2026-10-22T18:00:00Z","v":83639,"vw":11.399031},{"c":11.43,"h":11.43,"l":11.355,"n":955,"o":11.415,"t":"2026-10-22T18:15:00Z","v":85138,"vw":11.404227},{"c":11.43,"h":11.435,"l":11.41,"n":820,"o":11.43,"t":"2026-10-22T18:30:00Z","v":59350,"vw":11.421617},{"c":11.405,"h":11.43,"l":11.38,"n":804,"o":11.425,"t":"2026-10-22T18:45:00Z","v":59402,"vw":11.400722},{"c":11.405,"h":11.42,"l":11.36,"n":887,"o":11.4,"t":"2026-10-22T19:00:00Z","v":75501,"vw":11.397233},{"c":11.325,"h":11.445,"l":11.315,"n":1318,"o":11.41,"t":"2026-10-22T19:15:00Z","v":108126,"vw":11.386707},{"c":11.245,"h":11.345,"l":11.245,"n":2825,"o":11.32,"t":"2026-10-22T19:30:00Z","v":295240,"vw":11.297811},{"c":11.35,"h":11.36,"l":11.25,"n":4656,"o":11.25,"t":"2026-10-22T19:45:00Z","v":562629,"vw":11.310493},{"c":11.36,"h":11.36,"l":11.36,"n":44,"o":11.36,"t":"2026-10-22T20:00:00Z","v":304521,"vw":11.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3273985503587028,"strike":15.182657002391352,"iv":1.0391099568383821,"gamma":0.08606399201095097,"theta":-0.016530468758486853,"vega":0.0088798537540763,"rho":0.0014938406492051816,"breakevenPct":36.532179161532184},{"delta":0.25,"premium":0.6332271737958488,"strike":17.221514491972325,"iv":1.6347208610624713,"gamma":0.06236070203783832,"theta":-0.02931049866730733,"vega":0.010075592152840648,"rho":0.0017078313628236586,"breakevenPct":57.172021705705774},{"delta":0.3,"premium":1.0389889685877112,"strike":19.774931053673196,"iv":2.319605117006186,"gamma":0.04744845074723515,"theta":-0.04522159596411931,"vega":0.011036651854970464,"rho":0.0018404186802314583,"breakevenPct":83.22112695652207},{"delta":0.35,"premium":0.5945569071887022,"strike":13.7333509633309,"iv":0.9967125839638689,"gamma":0.14455997597781076,"theta":-0.02070164112186543,"vega":0.011687448549954342,"rho":0.002615706751649293,"breakevenPct":26.125949564433128},{"delta":0.4,"premium":0.6298435171385992,"strike":12.245404868355688,"iv":0.7303436661698957,"gamma":0.1600403378042722,"theta":-0.015467610531544957,"vega":0.011586140089418778,"rho":0.003027771188039325,"breakevenPct":13.338454097660984},{"delta":0.45,"premium":0.7881892697466468,"strike":11.93492300049677,"iv":0.7373481371087929,"gamma":0.15533343268753103,"theta":-0.01530615996025832,"vega":0.011325335320417287,"rho":0.003346662746098561,"breakevenPct":11.999227731016008},{"delta":0.5,"premium":0.9465350223546944,"strike":11.624441132637854,"iv":0.74435260804769,"gamma":0.15062652757078987,"theta":-0.015144709388971684,"vega":0.011064530551415798,"rho":0.003665554304157796,"breakevenPct":10.660001364371032},{"delta":0.55,"premium":1.104880774962742,"strike":11.313959264778937,"iv":0.7513570789865872,"gamma":0.1459196224540487,"theta":-0.014983258817685047,"vega":0.010803725782414307,"rho":0.003984445862217032,"breakevenPct":9.320774997726055},{"delta":0.6,"premium":1.2632265275707897,"strike":11.00347739692002,"iv":0.7583615499254843,"gamma":0.1412127173373075,"theta":-0.014821808246398411,"vega":0.010542921013412816,"rho":0.004303337420276267,"breakevenPct":7.981548631081081},{"delta":0.65,"premium":1.4215722801788375,"strike":10.692995529061102,"iv":0.7653660208643815,"gamma":0.13650581222056632,"theta":-0.014660357675111773,"vega":0.010282116244411327,"rho":0.004622228978335503,"breakevenPct":6.642322264436102},{"delta":0.7,"premium":1.579918032786885,"strike":10.382513661202186,"iv":0.7723704918032787,"gamma":0.13179890710382514,"theta":-0.014498907103825138,"vega":0.010021311475409836,"rho":0.004941120536394738,"breakevenPct":5.3030958977911276},{"delta":0.75,"premium":1.7382637853949328,"strike":10.07203179334327,"iv":0.7793749627421759,"gamma":0.12709200198708395,"theta":-0.0143374565325385,"vega":0.009760506706408347,"rho":0.005260012094453974,"breakevenPct":3.96386953114615},{"delta":0.8,"premium":2.2080885266118555,"strike":9.502197095848441,"iv":0.8172272126076898,"gamma":0.10714164898165852,"theta":-0.012643136075145243,"vega":0.008374018564807592,"rho":0.005346038144060954,"breakevenPct":3.0835001977138923},{"delta":0.85,"premium":2.7720058789710422,"strike":8.854016231067767,"iv":0.8643980623572859,"gamma":0.0825865044265264,"theta":-0.010485761172990613,"vega":0.006647480237734144,"rho":0.005361719404656316,"breakevenPct":2.341743926397977},{"delta":0.9,"premium":3.33592323133023,"strike":8.205835366287092,"iv":0.911568912106882,"gamma":0.05803135987139424,"theta":-0.008328386270835979,"vega":0.004920941910660693,"rho":0.005377400665251678,"breakevenPct":1.5999876550820606}],"put":[{"delta":0.1,"premium":0.5999661525765858,"strike":6.018769240173439,"iv":3.3019111843812565,"gamma":0.029191587015814587,"theta":-0.023166322240734387,"vega":0.005414257923634662,"rho":-0.0013696629730669144,"breakevenPct":52.29926859509812},{"delta":0.15,"premium":0.40977870313388537,"strike":7.988935156694267,"iv":1.4754463759415037,"gamma":0.055460194341452176,"theta":-0.017771297365509572,"vega":0.007234975354848511,"rho":-0.001678900878879889,"breakevenPct":33.28207347217974},{"delta":0.2,"premium":0.42984921055210623,"strike":8.992460527605312,"iv":1.1618004797631085,"gamma":0.08731638478982935,"theta":-0.016288614049387033,"vega":0.008614728171790372,"rho":-0.0021558789855367065,"breakevenPct":24.62490037805276},{"delta":0.25,"premium":0.44991971797032715,"strike":9.995985898516356,"iv":0.8481545835847134,"gamma":0.11917257523820651,"theta":-0.01480593073326449,"vega":0.009994480988732233,"rho":-0.0026328570921935234,"breakevenPct":15.96772728392579},{"delta":0.3,"premium":0.6861473880597015,"strike":10.387126865671641,"iv":0.8755938432835821,"gamma":0.119532276119403,"theta":-0.015883955223880596,"vega":0.010356156716417911,"rho":-0.003259669862850562,"breakevenPct":14.604053894261078},{"delta":0.35,"premium":0.9232431592039803,"strike":10.775808457711443,"iv":0.9044029228855721,"gamma":0.11976548507462687,"theta":-0.01697226368159204,"vega":0.010713743781094527,"rho":-0.0038870843791461557,"breakevenPct":13.269671668068101},{"delta":0.4,"premium":1.160338930348259,"strike":11.164490049751244,"iv":0.9332120024875622,"gamma":0.11999869402985075,"theta":-0.018060572139303482,"vega":0.011071330845771145,"rho":-0.00451449889544175,"breakevenPct":11.93528944187512},{"delta":0.45,"premium":1.3974347014925377,"strike":11.553171641791046,"iv":0.9620210820895523,"gamma":0.12023190298507463,"theta":-0.019148880597014927,"vega":0.011428917910447763,"rho":-0.0051419134117373436,"breakevenPct":10.600907215682142},{"delta":0.5,"premium":1.634530472636816,"strike":11.941853233830846,"iv":0.9908301616915423,"gamma":0.1204651119402985,"theta":-0.02023718905472637,"vega":0.011786504975124379,"rho":-0.005769327928032937,"breakevenPct":9.266524989489167},{"delta":0.55,"premium":1.8716262437810949,"strike":12.330534825870647,"iv":1.0196392412935325,"gamma":0.12069832089552239,"theta":-0.021325497512437813,"vega":0.012144092039800996,"rho":-0.006396742444328532,"breakevenPct":7.932142763296186},{"delta":0.6,"premium":2.403879015721121,"strike":12.981886534518114,"iv":1.085535201640465,"gamma":0.11332112098427888,"theta":-0.022127682843472316,"vega":0.011972317156527683,"rho":-0.007253258262415167,"breakevenPct":6.883736630308156},{"delta":0.65,"premium":3.164302802460698,"strike":13.836295283663706,"iv":1.180101161995899,"gamma":0.1000606971975393,"theta":-0.02270868079289132,"vega":0.01139131920710868,"rho":-0.008286880760609773,"breakevenPct":6.056404214762247},{"delta":0.7,"premium":3.9247265892002727,"strike":14.690704032809297,"iv":1.2746671223513328,"gamma":0.08680027341079974,"theta":-0.023289678742310322,"vega":0.01081032125768968,"rho":-0.009320503258804376,"breakevenPct":5.2290717992163405},{"delta":0.75,"premium":4.475976042590949,"strike":15.353815439219167,"iv":1.2518366459627328,"gamma":0.07604174800354924,"theta":-0.020740239574090505,"vega":0.009609316770186335,"rho":-0.010193466964229627,"breakevenPct":4.244371508554419},{"delta":0.8,"premium":4.9085403726708075,"strike":15.908385093167702,"iv":1.162395652173913,"gamma":0.06670279503105589,"theta":-0.01641459627329192,"vega":0.008056521739130433,"rho":-0.010975273172817095,"breakevenPct":3.170380981541408},{"delta":0.85,"premium":5.341104702750664,"strike":16.46295474711624,"iv":1.072954658385093,"gamma":0.057363842058562556,"theta":-0.012088952972493346,"vega":0.006503726708074534,"rho":-0.011757079381404559,"breakevenPct":2.096390454528398},{"delta":0.9,"premium":5.773669032830523,"strike":17.017524401064776,"iv":0.9835136645962732,"gamma":0.0480248890860692,"theta":-0.007763309671694762,"vega":0.0049509316770186326,"rho":-0.012538885589992027,"breakevenPct":1.0223999275153859}]},"raw":{"call":[{"delta":0.2,"premium":0.3273985503587028,"strike":15.182657002391352,"iv":1.0391099568383821,"gamma":0.08606399201095097,"theta":-0.016530468758486853,"vega":0.0088798537540763,"rho":0.0014938406492051816,"breakevenPct":36.532179161532184},{"delta":0.25,"premium":0.6332271737958488,"strike":17.221514491972325,"iv":1.6347208610624713,"gamma":0.06236070203783832,"theta":-0.02931049866730733,"vega":0.010075592152840648,"rho":0.0017078313628236586,"breakevenPct":57.172021705705774},{"delta":0.3,"premium":1.0389889685877112,"strike":19.774931053673196,"iv":2.319605117006186,"gamma":0.04744845074723515,"theta":-0.04522159596411931,"vega":0.011036651854970464,"rho":0.0018404186802314583,"breakevenPct":83.22112695652207},{"delta":0.35,"premium":0.5945569071887022,"strike":13.7333509633309,"iv":0.9967125839638689,"gamma":0.14455997597781076,"theta":-0.02070164112186543,"vega":0.011687448549954342,"rho":0.002615706751649293,"breakevenPct":26.125949564433128},{"delta":0.4,"premium":0.6298435171385992,"strike":12.245404868355688,"iv":0.7303436661698957,"gamma":0.1600403378042722,"theta":-0.015467610531544957,"vega":0.011586140089418778,"rho":0.003027771188039325,"breakevenPct":13.338454097660984},{"delta":0.45,"premium":0.7881892697466468,"strike":11.93492300049677,"iv":0.7373481371087929,"gamma":0.15533343268753103,"theta":-0.01530615996025832,"vega":0.011325335320417287,"rho":0.003346662746098561,"breakevenPct":11.999227731016008},{"delta":0.5,"premium":0.9465350223546944,"strike":11.624441132637854,"iv":0.74435260804769,"gamma":0.15062652757078987,"theta":-0.015144709388971684,"vega":0.011064530551415798,"rho":0.003665554304157796,"breakevenPct":10.660001364371032},{"delta":0.55,"premium":1.104880774962742,"strike":11.313959264778937,"iv":0.7513570789865872,"gamma":0.1459196224540487,"theta":-0.014983258817685047,"vega":0.010803725782414307,"rho":0.003984445862217032,"breakevenPct":9.320774997726055},{"delta":0.6,"premium":1.2632265275707897,"strike":11.00347739692002,"iv":0.7583615499254843,"gamma":0.1412127173373075,"theta":-0.014821808246398411,"vega":0.010542921013412816,"rho":0.004303337420276267,"breakevenPct":7.981548631081081},{"delta":0.65,"premium":1.4215722801788375,"strike":10.692995529061102,"iv":0.7653660208643815,"gamma":0.13650581222056632,"theta":-0.014660357675111773,"vega":0.010282116244411327,"rho":0.004622228978335503,"breakevenPct":6.642322264436102},{"delta":0.7,"premium":1.579918032786885,"strike":10.382513661202186,"iv":0.7723704918032787,"gamma":0.13179890710382514,"theta":-0.014498907103825138,"vega":0.010021311475409836,"rho":0.004941120536394738,"breakevenPct":5.3030958977911276},{"delta":0.75,"premium":1.7382637853949328,"strike":10.07203179334327,"iv":0.7793749627421759,"gamma":0.12709200198708395,"theta":-0.0143374565325385,"vega":0.009760506706408347,"rho":0.005260012094453974,"breakevenPct":3.96386953114615},{"delta":0.8,"premium":2.2080885266118555,"strike":9.502197095848441,"iv":0.8172272126076898,"gamma":0.10714164898165852,"theta":-0.012643136075145243,"vega":0.008374018564807592,"rho":0.005346038144060954,"breakevenPct":3.0835001977138923},{"delta":0.85,"premium":2.7720058789710422,"strike":8.854016231067767,"iv":0.8643980623572859,"gamma":0.0825865044265264,"theta":-0.010485761172990613,"vega":0.006647480237734144,"rho":0.005361719404656316,"breakevenPct":2.341743926397977},{"delta":0.9,"premium":3.33592323133023,"strike":8.205835366287092,"iv":0.911568912106882,"gamma":0.05803135987139424,"theta":-0.008328386270835979,"vega":0.004920941910660693,"rho":0.005377400665251678,"breakevenPct":1.5999876550820606}],"put":[{"delta":0.1,"premium":0.5999661525765858,"strike":6.018769240173439,"iv":3.3019111843812565,"gamma":0.029191587015814587,"theta":-0.023166322240734387,"vega":0.005414257923634662,"rho":-0.0013696629730669144,"breakevenPct":52.29926859509812},{"delta":0.15,"premium":0.40977870313388537,"strike":7.988935156694267,"iv":1.4754463759415037,"gamma":0.055460194341452176,"theta":-0.017771297365509572,"vega":0.007234975354848511,"rho":-0.001678900878879889,"breakevenPct":33.28207347217974},{"delta":0.2,"premium":0.42984921055210623,"strike":8.992460527605312,"iv":1.1618004797631085,"gamma":0.08731638478982935,"theta":-0.016288614049387033,"vega":0.008614728171790372,"rho":-0.0021558789855367065,"breakevenPct":24.62490037805276},{"delta":0.25,"premium":0.44991971797032715,"strike":9.995985898516356,"iv":0.8481545835847134,"gamma":0.11917257523820651,"theta":-0.01480593073326449,"vega":0.009994480988732233,"rho":-0.0026328570921935234,"breakevenPct":15.96772728392579},{"delta":0.3,"premium":0.6861473880597015,"strike":10.387126865671641,"iv":0.8755938432835821,"gamma":0.119532276119403,"theta":-0.015883955223880596,"vega":0.010356156716417911,"rho":-0.003259669862850562,"breakevenPct":14.604053894261078},{"delta":0.35,"premium":0.9232431592039803,"strike":10.775808457711443,"iv":0.9044029228855721,"gamma":0.11976548507462687,"theta":-0.01697226368159204,"vega":0.010713743781094527,"rho":-0.0038870843791461557,"breakevenPct":13.269671668068101},{"delta":0.4,"premium":1.160338930348259,"strike":11.164490049751244,"iv":0.9332120024875622,"gamma":0.11999869402985075,"theta":-0.018060572139303482,"vega":0.011071330845771145,"rho":-0.00451449889544175,"breakevenPct":11.93528944187512},{"delta":0.45,"premium":1.3974347014925377,"strike":11.553171641791046,"iv":0.9620210820895523,"gamma":0.12023190298507463,"theta":-0.019148880597014927,"vega":0.011428917910447763,"rho":-0.0051419134117373436,"breakevenPct":10.600907215682142},{"delta":0.5,"premium":1.634530472636816,"strike":11.941853233830846,"iv":0.9908301616915423,"gamma":0.1204651119402985,"theta":-0.02023718905472637,"vega":0.011786504975124379,"rho":-0.005769327928032937,"breakevenPct":9.266524989489167},{"delta":0.55,"premium":1.8716262437810949,"strike":12.330534825870647,"iv":1.0196392412935325,"gamma":0.12069832089552239,"theta":-0.021325497512437813,"vega":0.012144092039800996,"rho":-0.006396742444328532,"breakevenPct":7.932142763296186},{"delta":0.6,"premium":2.403879015721121,"strike":12.981886534518114,"iv":1.085535201640465,"gamma":0.11332112098427888,"theta":-0.022127682843472316,"vega":0.011972317156527683,"rho":-0.007253258262415167,"breakevenPct":6.883736630308156},{"delta":0.65,"premium":3.164302802460698,"strike":13.836295283663706,"iv":1.180101161995899,"gamma":0.1000606971975393,"theta":-0.02270868079289132,"vega":0.01139131920710868,"rho":-0.008286880760609773,"breakevenPct":6.056404214762247},{"delta":0.7,"premium":3.9247265892002727,"strike":14.690704032809297,"iv":1.2746671223513328,"gamma":0.08680027341079974,"theta":-0.023289678742310322,"vega":0.01081032125768968,"rho":-0.009320503258804376,"breakevenPct":5.2290717992163405},{"delta":0.75,"premium":4.475976042590949,"strike":15.353815439219167,"iv":1.2518366459627328,"gamma":0.07604174800354924,"theta":-0.020740239574090505,"vega":0.009609316770186335,"rho":-0.010193466964229627,"breakevenPct":4.244371508554419},{"delta":0.8,"premium":4.9085403726708075,"strike":15.908385093167702,"iv":1.162395652173913,"gamma":0.06670279503105589,"theta":-0.01641459627329192,"vega":0.008056521739130433,"rho":-0.010975273172817095,"breakevenPct":3.170380981541408},{"delta":0.85,"premium":5.341104702750664,"strike":16.46295474711624,"iv":1.072954658385093,"gamma":0.057363842058562556,"theta":-0.012088952972493346,"vega":0.006503726708074534,"rho":-0.011757079381404559,"breakevenPct":2.096390454528398},{"delta":0.9,"premium":5.773669032830523,"strike":17.017524401064776,"iv":0.9835136645962732,"gamma":0.0480248890860692,"theta":-0.007763309671694762,"vega":0.0049509316770186326,"rho":-0.012538885589992027,"breakevenPct":1.0223999275153859}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}