{"symbol":"HCKT","url":"https://intraalpha.com/companies/HCKT","capturedAt":"2026-10-22T18:33:17.172Z","state":"partial","quote":{"symbol":"HCKT","last_price":12.45,"prev_close":12.03,"regular_close":12.45,"change":0.42,"change_pct":3.4913,"regular_change":0.42,"regular_change_pct":3.4913,"extended_change":0,"extended_change_pct":0,"bid":12.44,"ask":12.5,"bid_size":400,"ask_size":500,"volume":149879,"vwap":12.509322,"open":12.14,"high":12.67,"low":12.09,"close":12.45,"trade_count":2832,"last_trade_at":"2026-10-22T18:32:54.732433887Z","last_quote_at":"2026-10-22T18:32:56.991914391Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:33:07.932840611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HCKT","fetched_at":"2026-10-22T18:33:16.172089+00:00","name":"The Hackett Group Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"The Hackett Group, Inc. is a technology consulting and strategic advisory firm primarily in North America and internationally. The company is headquartered in Miami, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":299281000,"ebitda":42416000,"pe_ratio":18.8,"peg_ratio":0.649,"book_value":2.741,"dividend_per_share":0.48,"dividend_yield":0.0405,"eps":0.64,"revenue_ttm":283171000,"gross_profit_ttm":118405000,"profit_margin":0.0594,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.112,"return_on_equity_ttm":0.179,"quarterly_earnings_growth":1.932,"quarterly_revenue_growth":-0.12,"analyst_target_price":16.67,"analyst_number":1,"beta":0.97,"fifty_two_week_high":19.99,"fifty_two_week_low":8.95,"fifty_day_ma":10.93,"two_hundred_day_ma":12.57,"shares_outstanding":24877900,"forward_pe":6.49,"price_to_sales":1.057,"price_to_book":3.78,"ev_to_revenue":1.138,"ev_to_ebitda":8.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:33:16.172089+00:00"},"optionObservedAt":"2026-10-22T18:20:05.505Z","bars":[{"c":11.54,"h":11.54,"l":11.45,"n":19,"o":11.51,"t":"2026-10-15T13:30:00Z","v":3002,"vw":11.500657},{"c":11.42,"h":11.66,"l":11.42,"n":48,"o":11.55,"t":"2026-10-15T13:35:00Z","v":14163,"vw":11.481397},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-15T13:40:00Z","v":116,"vw":11.42},{"c":11.575,"h":11.6,"l":11.53,"n":57,"o":11.56,"t":"2026-10-15T13:45:00Z","v":3530,"vw":11.5625},{"c":11.52,"h":11.58,"l":11.52,"n":44,"o":11.53,"t":"2026-10-15T13:50:00Z","v":2647,"vw":11.549047},{"c":11.61,"h":11.61,"l":11.55,"n":39,"o":11.55,"t":"2026-10-15T13:55:00Z","v":1391,"vw":11.573333},{"c":11.63,"h":11.63,"l":11.63,"n":4,"o":11.63,"t":"2026-10-15T14:00:00Z","v":106,"vw":11.63},{"c":11.67,"h":11.69,"l":11.65,"n":54,"o":11.65,"t":"2026-10-15T14:05:00Z","v":3200,"vw":11.675931},{"c":11.76,"h":11.77,"l":11.71,"n":73,"o":11.71,"t":"2026-10-15T14:10:00Z","v":2521,"vw":11.741875},{"c":11.7389,"h":11.75,"l":11.73,"n":14,"o":11.75,"t":"2026-10-15T14:15:00Z","v":726,"vw":11.737783},{"c":11.73,"h":11.73,"l":11.69,"n":44,"o":11.69,"t":"2026-10-15T14:25:00Z","v":1177,"vw":11.719521},{"c":11.75,"h":11.76,"l":11.75,"n":17,"o":11.76,"t":"2026-10-15T14:35:00Z","v":577,"vw":11.756269},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-10-15T14:40:00Z","v":109,"vw":11.77},{"c":11.71,"h":11.74,"l":11.71,"n":33,"o":11.74,"t":"2026-10-15T14:45:00Z","v":1687,"vw":11.724139},{"c":11.74,"h":11.74,"l":11.72,"n":25,"o":11.72,"t":"2026-10-15T14:50:00Z","v":605,"vw":11.73},{"c":11.74,"h":11.74,"l":11.74,"n":7,"o":11.74,"t":"2026-10-15T14:55:00Z","v":311,"vw":11.74},{"c":11.76,"h":11.76,"l":11.75,"n":23,"o":11.76,"t":"2026-10-15T15:00:00Z","v":581,"vw":11.7575},{"c":11.79,"h":11.79,"l":11.78,"n":30,"o":11.78,"t":"2026-10-15T15:05:00Z","v":751,"vw":11.783333},{"c":11.82,"h":11.82,"l":11.78,"n":53,"o":11.81,"t":"2026-10-15T15:10:00Z","v":2110,"vw":11.800769},{"c":11.8,"h":11.815,"l":11.8,"n":19,"o":11.815,"t":"2026-10-15T15:15:00Z","v":798,"vw":11.81},{"c":11.7653,"h":11.78,"l":11.7653,"n":12,"o":11.78,"t":"2026-10-15T15:20:00Z","v":837,"vw":11.77118},{"c":11.8,"h":11.8,"l":11.7726,"n":34,"o":11.7726,"t":"2026-10-15T15:25:00Z","v":1250,"vw":11.787933},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-15T15:30:00Z","v":200,"vw":11.8},{"c":11.82,"h":11.82,"l":11.82,"n":12,"o":11.82,"t":"2026-10-15T15:35:00Z","v":191,"vw":11.82},{"c":11.78,"h":11.78,"l":11.76,"n":11,"o":11.76,"t":"2026-10-15T15:50:00Z","v":487,"vw":11.7725},{"c":11.7174,"h":11.7174,"l":11.7174,"n":6,"o":11.7174,"t":"2026-10-15T16:05:00Z","v":256,"vw":11.7174},{"c":11.735,"h":11.745,"l":11.7001,"n":67,"o":11.74,"t":"2026-10-15T16:10:00Z","v":2665,"vw":11.732087},{"c":11.75,"h":11.75,"l":11.735,"n":8,"o":11.735,"t":"2026-10-15T16:15:00Z","v":1939,"vw":11.738026},{"c":11.72,"h":11.75,"l":11.71,"n":42,"o":11.75,"t":"2026-10-15T16:25:00Z","v":2114,"vw":11.729259},{"c":11.705,"h":11.71,"l":11.695,"n":38,"o":11.7,"t":"2026-10-15T16:30:00Z","v":1491,"vw":11.706109},{"c":11.72,"h":11.72,"l":11.72,"n":40,"o":11.72,"t":"2026-10-15T16:35:00Z","v":1165,"vw":11.72},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-15T16:50:00Z","v":101,"vw":11.68},{"c":11.68,"h":11.69,"l":11.66,"n":16,"o":11.66,"t":"2026-10-15T16:55:00Z","v":660,"vw":11.6775},{"c":11.69,"h":11.6988,"l":11.69,"n":16,"o":11.69,"t":"2026-10-15T17:00:00Z","v":1219,"vw":11.694617},{"c":11.625,"h":11.69,"l":11.625,"n":43,"o":11.69,"t":"2026-10-15T17:05:00Z","v":3810,"vw":11.669394},{"c":11.64,"h":11.65,"l":11.64,"n":17,"o":11.65,"t":"2026-10-15T17:10:00Z","v":757,"vw":11.648},{"c":11.6,"h":11.625,"l":11.6,"n":2,"o":11.625,"t":"2026-10-15T17:15:00Z","v":200,"vw":11.6125},{"c":11.585,"h":11.6,"l":11.57,"n":65,"o":11.6,"t":"2026-10-15T17:20:00Z","v":1501,"vw":11.581875},{"c":11.56,"h":11.57,"l":11.56,"n":3,"o":11.57,"t":"2026-10-15T17:25:00Z","v":300,"vw":11.565},{"c":11.56,"h":11.56,"l":11.56,"n":5,"o":11.56,"t":"2026-10-15T17:30:00Z","v":402,"vw":11.56},{"c":11.585,"h":11.59,"l":11.56,"n":28,"o":11.58,"t":"2026-10-15T17:35:00Z","v":1775,"vw":11.578846},{"c":11.56,"h":11.57,"l":11.56,"n":8,"o":11.57,"t":"2026-10-15T17:40:00Z","v":399,"vw":11.563333},{"c":11.57,"h":11.58,"l":11.56,"n":62,"o":11.56,"t":"2026-10-15T17:45:00Z","v":2091,"vw":11.565},{"c":11.59,"h":11.59,"l":11.58,"n":78,"o":11.58,"t":"2026-10-15T17:50:00Z","v":1816,"vw":11.582727},{"c":11.59,"h":11.59,"l":11.59,"n":10,"o":11.59,"t":"2026-10-15T17:55:00Z","v":1489,"vw":11.59},{"c":11.615,"h":11.615,"l":11.6,"n":41,"o":11.6,"t":"2026-10-15T18:00:00Z","v":2166,"vw":11.60459},{"c":11.575,"h":11.6,"l":11.575,"n":27,"o":11.6,"t":"2026-10-15T18:05:00Z","v":910,"vw":11.586667},{"c":11.59,"h":11.59,"l":11.58,"n":37,"o":11.58,"t":"2026-10-15T18:10:00Z","v":2307,"vw":11.583664},{"c":11.59,"h":11.61,"l":11.59,"n":54,"o":11.6,"t":"2026-10-15T18:15:00Z","v":2440,"vw":11.596322},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-15T18:20:00Z","v":149,"vw":11.59},{"c":11.58,"h":11.58,"l":11.58,"n":12,"o":11.58,"t":"2026-10-15T18:25:00Z","v":632,"vw":11.58},{"c":11.57,"h":11.57,"l":11.57,"n":11,"o":11.57,"t":"2026-10-15T18:30:00Z","v":450,"vw":11.57},{"c":11.575,"h":11.58,"l":11.575,"n":4,"o":11.58,"t":"2026-10-15T18:35:00Z","v":303,"vw":11.5775},{"c":11.575,"h":11.58,"l":11.56,"n":54,"o":11.56,"t":"2026-10-15T18:40:00Z","v":2977,"vw":11.565577},{"c":11.58,"h":11.58,"l":11.565,"n":16,"o":11.565,"t":"2026-10-15T18:45:00Z","v":411,"vw":11.5725},{"c":11.55,"h":11.55,"l":11.55,"n":5,"o":11.55,"t":"2026-10-15T18:50:00Z","v":185,"vw":11.55},{"c":11.56,"h":11.57,"l":11.56,"n":9,"o":11.57,"t":"2026-10-15T18:55:00Z","v":402,"vw":11.566667},{"c":11.595,"h":11.595,"l":11.56,"n":65,"o":11.56,"t":"2026-10-15T19:00:00Z","v":4292,"vw":11.576111},{"c":11.57,"h":11.595,"l":11.57,"n":39,"o":11.595,"t":"2026-10-15T19:05:00Z","v":1316,"vw":11.579},{"c":11.58,"h":11.585,"l":11.56,"n":33,"o":11.56,"t":"2026-10-15T19:10:00Z","v":2695,"vw":11.571145},{"c":11.57,"h":11.58,"l":11.57,"n":8,"o":11.58,"t":"2026-10-15T19:15:00Z","v":739,"vw":11.578043},{"c":11.58,"h":11.58,"l":11.58,"n":11,"o":11.58,"t":"2026-10-15T19:20:00Z","v":261,"vw":11.58},{"c":11.56,"h":11.58,"l":11.56,"n":55,"o":11.57,"t":"2026-10-15T19:25:00Z","v":2709,"vw":11.57125},{"c":11.59,"h":11.59,"l":11.56,"n":81,"o":11.57,"t":"2026-10-15T19:30:00Z","v":7249,"vw":11.567824},{"c":11.575,"h":11.59,"l":11.575,"n":86,"o":11.59,"t":"2026-10-15T19:35:00Z","v":2507,"vw":11.583554},{"c":11.63,"h":11.63,"l":11.57,"n":234,"o":11.57,"t":"2026-10-15T19:40:00Z","v":11364,"vw":11.588386},{"c":11.6453,"h":11.6453,"l":11.64,"n":28,"o":11.64,"t":"2026-10-15T19:45:00Z","v":708,"vw":11.642913},{"c":11.61,"h":11.64,"l":11.58,"n":281,"o":11.635,"t":"2026-10-15T19:50:00Z","v":19271,"vw":11.597543},{"c":11.645,"h":11.68,"l":11.61,"n":548,"o":11.62,"t":"2026-10-15T19:55:00Z","v":24267,"vw":11.653087},{"c":11.66,"h":11.66,"l":11.66,"n":9,"o":11.66,"t":"2026-10-15T20:00:00Z","v":28478,"vw":11.66},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-16T13:25:00Z","v":100,"vw":11.69},{"c":11.7,"h":11.72,"l":11.7,"n":6,"o":11.72,"t":"2026-10-16T13:30:00Z","v":3894,"vw":11.701323},{"c":11.725,"h":11.725,"l":11.725,"n":3,"o":11.725,"t":"2026-10-16T13:35:00Z","v":147,"vw":11.725},{"c":11.685,"h":11.71,"l":11.6,"n":53,"o":11.6,"t":"2026-10-16T13:40:00Z","v":4680,"vw":11.62328},{"c":11.61,"h":11.685,"l":11.61,"n":9,"o":11.685,"t":"2026-10-16T13:45:00Z","v":598,"vw":11.646735},{"c":11.55,"h":11.55,"l":11.54,"n":21,"o":11.54,"t":"2026-10-16T14:00:00Z","v":564,"vw":11.544695},{"c":11.49,"h":11.5,"l":11.49,"n":13,"o":11.5,"t":"2026-10-16T14:10:00Z","v":1484,"vw":11.499231},{"c":11.48,"h":11.48,"l":11.43,"n":38,"o":11.45,"t":"2026-10-16T14:15:00Z","v":1498,"vw":11.456082},{"c":11.485,"h":11.51,"l":11.47,"n":25,"o":11.47,"t":"2026-10-16T14:20:00Z","v":961,"vw":11.495714},{"c":11.45,"h":11.46,"l":11.45,"n":9,"o":11.46,"t":"2026-10-16T14:25:00Z","v":362,"vw":11.453333},{"c":11.42,"h":11.42,"l":11.38,"n":18,"o":11.38,"t":"2026-10-16T14:30:00Z","v":880,"vw":11.412},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-16T14:35:00Z","v":104,"vw":11.43},{"c":11.4142,"h":11.4142,"l":11.41,"n":7,"o":11.41,"t":"2026-10-16T14:40:00Z","v":318,"vw":11.4114},{"c":11.435,"h":11.435,"l":11.42,"n":12,"o":11.42,"t":"2026-10-16T14:45:00Z","v":679,"vw":11.430423},{"c":11.426,"h":11.426,"l":11.415,"n":12,"o":11.42,"t":"2026-10-16T14:50:00Z","v":520,"vw":11.420199},{"c":11.41,"h":11.4228,"l":11.41,"n":7,"o":11.4228,"t":"2026-10-16T14:55:00Z","v":566,"vw":11.420416},{"c":11.405,"h":11.405,"l":11.37,"n":49,"o":11.37,"t":"2026-10-16T15:00:00Z","v":2251,"vw":11.384958},{"c":11.34,"h":11.4,"l":11.34,"n":45,"o":11.385,"t":"2026-10-16T15:15:00Z","v":1888,"vw":11.378214},{"c":11.35,"h":11.36,"l":11.35,"n":15,"o":11.36,"t":"2026-10-16T15:20:00Z","v":369,"vw":11.355},{"c":11.35,"h":11.35,"l":11.35,"n":12,"o":11.35,"t":"2026-10-16T15:25:00Z","v":672,"vw":11.35},{"c":11.38,"h":11.4,"l":11.37,"n":56,"o":11.3727,"t":"2026-10-16T15:35:00Z","v":3476,"vw":11.384892},{"c":11.38,"h":11.4,"l":11.38,"n":24,"o":11.38,"t":"2026-10-16T15:40:00Z","v":436,"vw":11.386667},{"c":11.375,"h":11.39,"l":11.375,"n":14,"o":11.375,"t":"2026-10-16T15:45:00Z","v":673,"vw":11.3775},{"c":11.29,"h":11.33,"l":11.29,"n":24,"o":11.33,"t":"2026-10-16T15:50:00Z","v":438,"vw":11.31},{"c":11.28,"h":11.29,"l":11.26,"n":53,"o":11.29,"t":"2026-10-16T15:55:00Z","v":2768,"vw":11.273429},{"c":11.27,"h":11.29,"l":11.27,"n":16,"o":11.28,"t":"2026-10-16T16:00:00Z","v":731,"vw":11.285042},{"c":11.31,"h":11.31,"l":11.3,"n":10,"o":11.3,"t":"2026-10-16T16:05:00Z","v":328,"vw":11.303333},{"c":11.305,"h":11.305,"l":11.305,"n":1,"o":11.305,"t":"2026-10-16T16:10:00Z","v":100,"vw":11.305},{"c":11.29,"h":11.3,"l":11.29,"n":8,"o":11.3,"t":"2026-10-16T16:15:00Z","v":247,"vw":11.295},{"c":11.29,"h":11.29,"l":11.29,"n":5,"o":11.29,"t":"2026-10-16T16:25:00Z","v":197,"vw":11.29},{"c":11.245,"h":11.245,"l":11.245,"n":8,"o":11.245,"t":"2026-10-16T16:35:00Z","v":223,"vw":11.245},{"c":11.26,"h":11.26,"l":11.245,"n":25,"o":11.245,"t":"2026-10-16T16:40:00Z","v":1027,"vw":11.256921},{"c":11.27,"h":11.27,"l":11.23,"n":25,"o":11.23,"t":"2026-10-16T16:50:00Z","v":1592,"vw":11.24773},{"c":11.29,"h":11.29,"l":11.265,"n":50,"o":11.27,"t":"2026-10-16T17:00:00Z","v":1889,"vw":11.277176},{"c":11.35,"h":11.35,"l":11.32,"n":12,"o":11.32,"t":"2026-10-16T17:05:00Z","v":378,"vw":11.335},{"c":11.34,"h":11.34,"l":11.31,"n":17,"o":11.31,"t":"2026-10-16T17:20:00Z","v":700,"vw":11.316},{"c":11.34,"h":11.36,"l":11.34,"n":19,"o":11.36,"t":"2026-10-16T17:25:00Z","v":470,"vw":11.346842},{"c":11.3145,"h":11.3145,"l":11.3145,"n":2,"o":11.3145,"t":"2026-10-16T17:30:00Z","v":223,"vw":11.3145},{"c":11.32,"h":11.33,"l":11.305,"n":34,"o":11.31,"t":"2026-10-16T17:35:00Z","v":1744,"vw":11.31594},{"c":11.335,"h":11.335,"l":11.31,"n":32,"o":11.31,"t":"2026-10-16T17:40:00Z","v":869,"vw":11.323859},{"c":11.31,"h":11.31,"l":11.3,"n":18,"o":11.31,"t":"2026-10-16T17:45:00Z","v":741,"vw":11.308},{"c":11.29,"h":11.31,"l":11.29,"n":16,"o":11.3,"t":"2026-10-16T17:50:00Z","v":566,"vw":11.3},{"c":11.29,"h":11.3,"l":11.29,"n":15,"o":11.29,"t":"2026-10-16T18:00:00Z","v":1174,"vw":11.293208},{"c":11.31,"h":11.315,"l":11.31,"n":13,"o":11.315,"t":"2026-10-16T18:05:00Z","v":954,"vw":11.312223},{"c":11.35,"h":11.35,"l":11.315,"n":30,"o":11.315,"t":"2026-10-16T18:20:00Z","v":1135,"vw":11.335868},{"c":11.32,"h":11.35,"l":11.32,"n":19,"o":11.35,"t":"2026-10-16T18:25:00Z","v":811,"vw":11.326},{"c":11.3,"h":11.3,"l":11.3,"n":17,"o":11.3,"t":"2026-10-16T18:30:00Z","v":327,"vw":11.3},{"c":11.32,"h":11.32,"l":11.32,"n":25,"o":11.32,"t":"2026-10-16T18:35:00Z","v":752,"vw":11.32},{"c":11.335,"h":11.335,"l":11.3199,"n":42,"o":11.3199,"t":"2026-10-16T18:40:00Z","v":1525,"vw":11.321389},{"c":11.33,"h":11.33,"l":11.33,"n":7,"o":11.33,"t":"2026-10-16T18:50:00Z","v":240,"vw":11.33},{"c":11.32,"h":11.33,"l":11.32,"n":21,"o":11.33,"t":"2026-10-16T18:55:00Z","v":463,"vw":11.324098},{"c":11.31,"h":11.34,"l":11.31,"n":56,"o":11.32,"t":"2026-10-16T19:00:00Z","v":1614,"vw":11.326054},{"c":11.2945,"h":11.2945,"l":11.2945,"n":6,"o":11.2945,"t":"2026-10-16T19:05:00Z","v":358,"vw":11.2945},{"c":11.325,"h":11.33,"l":11.3,"n":58,"o":11.3,"t":"2026-10-16T19:10:00Z","v":1764,"vw":11.320714},{"c":11.34,"h":11.345,"l":11.315,"n":30,"o":11.315,"t":"2026-10-16T19:15:00Z","v":679,"vw":11.3325},{"c":11.35,"h":11.35,"l":11.35,"n":17,"o":11.35,"t":"2026-10-16T19:20:00Z","v":458,"vw":11.35},{"c":11.35,"h":11.35,"l":11.35,"n":7,"o":11.35,"t":"2026-10-16T19:25:00Z","v":430,"vw":11.35},{"c":11.32,"h":11.35,"l":11.31,"n":103,"o":11.35,"t":"2026-10-16T19:30:00Z","v":7577,"vw":11.334647},{"c":11.28,"h":11.32,"l":11.28,"n":36,"o":11.31,"t":"2026-10-16T19:35:00Z","v":1736,"vw":11.294912},{"c":11.27,"h":11.28,"l":11.25,"n":63,"o":11.28,"t":"2026-10-16T19:40:00Z","v":2512,"vw":11.258887},{"c":11.29,"h":11.29,"l":11.25,"n":89,"o":11.27,"t":"2026-10-16T19:45:00Z","v":4442,"vw":11.272974},{"c":11.325,"h":11.335,"l":11.28,"n":220,"o":11.31,"t":"2026-10-16T19:50:00Z","v":8684,"vw":11.315515},{"c":11.305,"h":11.328,"l":11.29,"n":367,"o":11.3257,"t":"2026-10-16T19:55:00Z","v":22288,"vw":11.315251},{"c":11.3,"h":11.3,"l":11.3,"n":7,"o":11.3,"t":"2026-10-16T20:00:00Z","v":19506,"vw":11.3},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-16T20:35:00Z","v":100,"vw":11.1},{"c":11.26,"h":11.31,"l":11.26,"n":11,"o":11.29,"t":"2026-10-19T13:30:00Z","v":1191,"vw":11.303831},{"c":11.32,"h":11.32,"l":11.3,"n":16,"o":11.3,"t":"2026-10-19T13:35:00Z","v":667,"vw":11.31},{"c":11.27,"h":11.301,"l":11.27,"n":6,"o":11.301,"t":"2026-10-19T13:45:00Z","v":1132,"vw":11.273517},{"c":11.26,"h":11.26,"l":11.245,"n":13,"o":11.245,"t":"2026-10-19T13:50:00Z","v":1060,"vw":11.258125},{"c":11.315,"h":11.33,"l":11.31,"n":19,"o":11.31,"t":"2026-10-19T13:55:00Z","v":919,"vw":11.317},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-19T14:00:00Z","v":734,"vw":11.32},{"c":11.31,"h":11.31,"l":11.31,"n":8,"o":11.31,"t":"2026-10-19T14:05:00Z","v":182,"vw":11.31},{"c":11.315,"h":11.32,"l":11.315,"n":25,"o":11.32,"t":"2026-10-19T14:15:00Z","v":535,"vw":11.31848},{"c":11.35,"h":11.35,"l":11.33,"n":17,"o":11.33,"t":"2026-10-19T14:25:00Z","v":508,"vw":11.34},{"c":11.355,"h":11.41,"l":11.355,"n":23,"o":11.41,"t":"2026-10-19T14:30:00Z","v":3328,"vw":11.401128},{"c":11.35,"h":11.35,"l":11.35,"n":6,"o":11.35,"t":"2026-10-19T14:35:00Z","v":145,"vw":11.35},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-19T14:45:00Z","v":100,"vw":11.33},{"c":11.34,"h":11.34,"l":11.32,"n":15,"o":11.32,"t":"2026-10-19T14:50:00Z","v":452,"vw":11.333333},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-19T14:55:00Z","v":118,"vw":11.35},{"c":11.335,"h":11.385,"l":11.31,"n":160,"o":11.37,"t":"2026-10-19T15:00:00Z","v":10311,"vw":11.360066},{"c":11.3127,"h":11.325,"l":11.3127,"n":8,"o":11.325,"t":"2026-10-19T15:05:00Z","v":566,"vw":11.321592},{"c":11.325,"h":11.34,"l":11.31,"n":53,"o":11.32,"t":"2026-10-19T15:10:00Z","v":2723,"vw":11.323311},{"c":11.32,"h":11.33,"l":11.32,"n":99,"o":11.325,"t":"2026-10-19T15:15:00Z","v":6689,"vw":11.325842},{"c":11.37,"h":11.37,"l":11.335,"n":41,"o":11.335,"t":"2026-10-19T15:20:00Z","v":1998,"vw":11.344643},{"c":11.36,"h":11.36,"l":11.36,"n":16,"o":11.36,"t":"2026-10-19T15:25:00Z","v":214,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-19T15:35:00Z","v":165,"vw":11.36},{"c":11.34,"h":11.355,"l":11.335,"n":160,"o":11.355,"t":"2026-10-19T15:40:00Z","v":3296,"vw":11.341966},{"c":11.34,"h":11.34,"l":11.34,"n":7,"o":11.34,"t":"2026-10-19T15:50:00Z","v":337,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-19T15:55:00Z","v":109,"vw":11.34},{"c":11.31,"h":11.34,"l":11.305,"n":176,"o":11.34,"t":"2026-10-19T16:00:00Z","v":7521,"vw":11.310759},{"c":11.29,"h":11.3,"l":11.29,"n":13,"o":11.3,"t":"2026-10-19T16:05:00Z","v":458,"vw":11.295},{"c":11.305,"h":11.305,"l":11.3,"n":22,"o":11.3,"t":"2026-10-19T16:10:00Z","v":1219,"vw":11.301429},{"c":11.315,"h":11.315,"l":11.3,"n":11,"o":11.3,"t":"2026-10-19T16:15:00Z","v":474,"vw":11.3075},{"c":11.315,"h":11.315,"l":11.315,"n":9,"o":11.315,"t":"2026-10-19T16:20:00Z","v":321,"vw":11.315},{"c":11.31,"h":11.31,"l":11.31,"n":10,"o":11.31,"t":"2026-10-19T16:25:00Z","v":360,"vw":11.31},{"c":11.31,"h":11.31,"l":11.3042,"n":5,"o":11.3042,"t":"2026-10-19T16:30:00Z","v":223,"vw":11.3071},{"c":11.305,"h":11.305,"l":11.3,"n":24,"o":11.3,"t":"2026-10-19T16:40:00Z","v":871,"vw":11.30125},{"c":11.3,"h":11.3,"l":11.3,"n":10,"o":11.3,"t":"2026-10-19T16:45:00Z","v":401,"vw":11.3},{"c":11.32,"h":11.32,"l":11.3,"n":29,"o":11.3,"t":"2026-10-19T16:50:00Z","v":1210,"vw":11.303333},{"c":11.31,"h":11.31,"l":11.31,"n":6,"o":11.31,"t":"2026-10-19T17:05:00Z","v":256,"vw":11.31},{"c":11.305,"h":11.31,"l":11.3,"n":28,"o":11.3,"t":"2026-10-19T17:10:00Z","v":1076,"vw":11.304643},{"c":11.32,"h":11.32,"l":11.32,"n":26,"o":11.32,"t":"2026-10-19T17:15:00Z","v":656,"vw":11.32},{"c":11.315,"h":11.33,"l":11.315,"n":45,"o":11.33,"t":"2026-10-19T17:30:00Z","v":1039,"vw":11.326269},{"c":11.31,"h":11.31,"l":11.31,"n":9,"o":11.31,"t":"2026-10-19T17:35:00Z","v":348,"vw":11.31},{"c":11.32,"h":11.32,"l":11.32,"n":11,"o":11.32,"t":"2026-10-19T17:40:00Z","v":263,"vw":11.32},{"c":11.325,"h":11.325,"l":11.325,"n":2,"o":11.325,"t":"2026-10-19T17:45:00Z","v":120,"vw":11.325},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-19T17:55:00Z","v":115,"vw":11.31},{"c":11.35,"h":11.35,"l":11.335,"n":33,"o":11.335,"t":"2026-10-19T18:00:00Z","v":1495,"vw":11.339673},{"c":11.34,"h":11.34,"l":11.34,"n":28,"o":11.34,"t":"2026-10-19T18:05:00Z","v":757,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":9,"o":11.34,"t":"2026-10-19T18:10:00Z","v":388,"vw":11.34},{"c":11.335,"h":11.3465,"l":11.335,"n":10,"o":11.34,"t":"2026-10-19T18:15:00Z","v":493,"vw":11.339095},{"c":11.34,"h":11.35,"l":11.34,"n":26,"o":11.35,"t":"2026-10-19T18:20:00Z","v":1229,"vw":11.341377},{"c":11.32,"h":11.34,"l":11.32,"n":25,"o":11.34,"t":"2026-10-19T18:25:00Z","v":816,"vw":11.33},{"c":11.32,"h":11.32,"l":11.32,"n":23,"o":11.32,"t":"2026-10-19T18:30:00Z","v":825,"vw":11.32},{"c":11.32,"h":11.33,"l":11.32,"n":42,"o":11.32,"t":"2026-10-19T18:40:00Z","v":1805,"vw":11.321731},{"c":11.34,"h":11.34,"l":11.331,"n":32,"o":11.331,"t":"2026-10-19T18:45:00Z","v":1311,"vw":11.334562},{"c":11.34,"h":11.34,"l":11.34,"n":21,"o":11.34,"t":"2026-10-19T18:50:00Z","v":540,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":44,"o":11.34,"t":"2026-10-19T18:55:00Z","v":1501,"vw":11.34},{"c":11.33,"h":11.34,"l":11.325,"n":55,"o":11.34,"t":"2026-10-19T19:00:00Z","v":1927,"vw":11.334449},{"c":11.33,"h":11.33,"l":11.33,"n":5,"o":11.33,"t":"2026-10-19T19:05:00Z","v":137,"vw":11.33},{"c":11.33,"h":11.33,"l":11.315,"n":84,"o":11.33,"t":"2026-10-19T19:10:00Z","v":3550,"vw":11.327174},{"c":11.31,"h":11.325,"l":11.31,"n":15,"o":11.325,"t":"2026-10-19T19:15:00Z","v":530,"vw":11.318443},{"c":11.32,"h":11.32,"l":11.32,"n":8,"o":11.32,"t":"2026-10-19T19:20:00Z","v":196,"vw":11.32},{"c":11.32,"h":11.3369,"l":11.315,"n":59,"o":11.33,"t":"2026-10-19T19:25:00Z","v":2598,"vw":11.322278},{"c":11.31,"h":11.33,"l":11.31,"n":80,"o":11.32,"t":"2026-10-19T19:30:00Z","v":2839,"vw":11.322901},{"c":11.32,"h":11.325,"l":11.32,"n":27,"o":11.325,"t":"2026-10-19T19:35:00Z","v":993,"vw":11.320625},{"c":11.3,"h":11.31,"l":11.3,"n":38,"o":11.31,"t":"2026-10-19T19:40:00Z","v":1247,"vw":11.303937},{"c":11.285,"h":11.29,"l":11.27,"n":79,"o":11.29,"t":"2026-10-19T19:45:00Z","v":3317,"vw":11.280756},{"c":11.28,"h":11.29,"l":11.28,"n":92,"o":11.28,"t":"2026-10-19T19:50:00Z","v":3794,"vw":11.286815},{"c":11.27,"h":11.3,"l":11.253,"n":510,"o":11.3,"t":"2026-10-19T19:55:00Z","v":26829,"vw":11.279601},{"c":11.29,"h":11.29,"l":11.29,"n":7,"o":11.29,"t":"2026-10-19T20:00:00Z","v":22318,"vw":11.29},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-20T13:25:00Z","v":100,"vw":11.36},{"c":11.45,"h":11.45,"l":11.37,"n":4,"o":11.37,"t":"2026-10-20T13:30:00Z","v":1759,"vw":11.374585},{"c":11.505,"h":11.505,"l":11.505,"n":15,"o":11.505,"t":"2026-10-20T13:35:00Z","v":385,"vw":11.505},{"c":11.59,"h":11.59,"l":11.56,"n":33,"o":11.57,"t":"2026-10-20T13:40:00Z","v":1116,"vw":11.568333},{"c":11.655,"h":11.69,"l":11.6125,"n":17,"o":11.69,"t":"2026-10-20T13:45:00Z","v":846,"vw":11.629643},{"c":11.655,"h":11.655,"l":11.655,"n":2,"o":11.655,"t":"2026-10-20T13:50:00Z","v":207,"vw":11.655},{"c":11.63,"h":11.655,"l":11.63,"n":40,"o":11.655,"t":"2026-10-20T13:55:00Z","v":1307,"vw":11.64601},{"c":11.56,"h":11.665,"l":11.56,"n":71,"o":11.665,"t":"2026-10-20T14:00:00Z","v":3571,"vw":11.598903},{"c":11.55,"h":11.58,"l":11.54,"n":22,"o":11.54,"t":"2026-10-20T14:05:00Z","v":1435,"vw":11.560141},{"c":11.56,"h":11.56,"l":11.54,"n":18,"o":11.54,"t":"2026-10-20T14:10:00Z","v":412,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-20T14:20:00Z","v":405,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-20T14:30:00Z","v":184,"vw":11.52},{"c":11.52,"h":11.53,"l":11.5,"n":18,"o":11.5,"t":"2026-10-20T14:35:00Z","v":1729,"vw":11.518725},{"c":11.5075,"h":11.53,"l":11.5,"n":24,"o":11.52,"t":"2026-10-20T14:40:00Z","v":1478,"vw":11.511448},{"c":11.495,"h":11.51,"l":11.49,"n":24,"o":11.49,"t":"2026-10-20T14:45:00Z","v":979,"vw":11.497},{"c":11.58,"h":11.58,"l":11.565,"n":20,"o":11.57,"t":"2026-10-20T14:55:00Z","v":688,"vw":11.570911},{"c":11.575,"h":11.575,"l":11.575,"n":1,"o":11.575,"t":"2026-10-20T15:00:00Z","v":112,"vw":11.575},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-20T15:10:00Z","v":419,"vw":11.59},{"c":11.62,"h":11.62,"l":11.595,"n":19,"o":11.62,"t":"2026-10-20T15:15:00Z","v":683,"vw":11.61405},{"c":11.61,"h":11.61,"l":11.61,"n":11,"o":11.61,"t":"2026-10-20T15:35:00Z","v":310,"vw":11.61},{"c":11.6,"h":11.6,"l":11.6,"n":74,"o":11.6,"t":"2026-10-20T15:50:00Z","v":1703,"vw":11.6},{"c":11.55,"h":11.55,"l":11.55,"n":14,"o":11.55,"t":"2026-10-20T15:55:00Z","v":262,"vw":11.55},{"c":11.525,"h":11.525,"l":11.525,"n":3,"o":11.525,"t":"2026-10-20T16:05:00Z","v":134,"vw":11.525},{"c":11.48,"h":11.525,"l":11.47,"n":79,"o":11.525,"t":"2026-10-20T16:10:00Z","v":6573,"vw":11.512143},{"c":11.5,"h":11.51,"l":11.48,"n":37,"o":11.49,"t":"2026-10-20T16:20:00Z","v":6554,"vw":11.503049},{"c":11.55,"h":11.55,"l":11.51,"n":42,"o":11.51,"t":"2026-10-20T16:25:00Z","v":1814,"vw":11.544167},{"c":11.54,"h":11.545,"l":11.53,"n":21,"o":11.53,"t":"2026-10-20T16:30:00Z","v":1906,"vw":11.533125},{"c":11.5412,"h":11.55,"l":11.5412,"n":12,"o":11.55,"t":"2026-10-20T16:35:00Z","v":807,"vw":11.542519},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-20T16:40:00Z","v":550,"vw":11.57},{"c":11.576,"h":11.576,"l":11.56,"n":18,"o":11.56,"t":"2026-10-20T16:45:00Z","v":1434,"vw":11.567616},{"c":11.595,"h":11.595,"l":11.595,"n":13,"o":11.595,"t":"2026-10-20T16:50:00Z","v":794,"vw":11.595},{"c":11.6,"h":11.6,"l":11.6,"n":7,"o":11.6,"t":"2026-10-20T16:55:00Z","v":171,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":10,"o":11.6,"t":"2026-10-20T17:05:00Z","v":872,"vw":11.6},{"c":11.63,"h":11.635,"l":11.6,"n":60,"o":11.6,"t":"2026-10-20T17:10:00Z","v":3725,"vw":11.609495},{"c":11.635,"h":11.635,"l":11.635,"n":9,"o":11.635,"t":"2026-10-20T17:15:00Z","v":435,"vw":11.635},{"c":11.64,"h":11.64,"l":11.635,"n":13,"o":11.635,"t":"2026-10-20T17:20:00Z","v":1819,"vw":11.635334},{"c":11.635,"h":11.635,"l":11.635,"n":11,"o":11.635,"t":"2026-10-20T17:25:00Z","v":369,"vw":11.635},{"c":11.62,"h":11.63,"l":11.62,"n":49,"o":11.63,"t":"2026-10-20T17:30:00Z","v":1397,"vw":11.62495},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-20T17:50:00Z","v":305,"vw":11.62},{"c":11.62,"h":11.62,"l":11.6148,"n":19,"o":11.62,"t":"2026-10-20T18:05:00Z","v":925,"vw":11.618033},{"c":11.59,"h":11.61,"l":11.57,"n":68,"o":11.61,"t":"2026-10-20T18:10:00Z","v":3355,"vw":11.588992},{"c":11.58,"h":11.58,"l":11.58,"n":25,"o":11.58,"t":"2026-10-20T18:30:00Z","v":938,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-20T18:40:00Z","v":289,"vw":11.58},{"c":11.59,"h":11.6,"l":11.58,"n":184,"o":11.58,"t":"2026-10-20T18:45:00Z","v":4909,"vw":11.585082},{"c":11.585,"h":11.6,"l":11.585,"n":42,"o":11.6,"t":"2026-10-20T18:50:00Z","v":1724,"vw":11.591372},{"c":11.59,"h":11.59,"l":11.585,"n":6,"o":11.585,"t":"2026-10-20T18:55:00Z","v":300,"vw":11.5875},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-20T19:00:00Z","v":105,"vw":11.595},{"c":11.58,"h":11.58,"l":11.58,"n":24,"o":11.58,"t":"2026-10-20T19:05:00Z","v":910,"vw":11.58},{"c":11.64,"h":11.645,"l":11.575,"n":222,"o":11.575,"t":"2026-10-20T19:10:00Z","v":24932,"vw":11.628154},{"c":11.63,"h":11.63,"l":11.63,"n":26,"o":11.63,"t":"2026-10-20T19:15:00Z","v":1173,"vw":11.63},{"c":11.62,"h":11.64,"l":11.59,"n":176,"o":11.61,"t":"2026-10-20T19:20:00Z","v":24273,"vw":11.608446},{"c":11.62,"h":11.62,"l":11.62,"n":15,"o":11.62,"t":"2026-10-20T19:25:00Z","v":1781,"vw":11.62},{"c":11.64,"h":11.65,"l":11.62,"n":73,"o":11.62,"t":"2026-10-20T19:30:00Z","v":13486,"vw":11.62315},{"c":11.69,"h":11.71,"l":11.645,"n":191,"o":11.645,"t":"2026-10-20T19:35:00Z","v":20638,"vw":11.668409},{"c":11.705,"h":11.73,"l":11.67,"n":160,"o":11.67,"t":"2026-10-20T19:45:00Z","v":15371,"vw":11.704617},{"c":11.88,"h":11.9,"l":11.71,"n":220,"o":11.7175,"t":"2026-10-20T19:50:00Z","v":14394,"vw":11.831945},{"c":11.87,"h":11.89,"l":11.8,"n":426,"o":11.88,"t":"2026-10-20T19:55:00Z","v":22033,"vw":11.848115},{"c":11.85,"h":11.85,"l":11.85,"n":8,"o":11.85,"t":"2026-10-20T20:00:00Z","v":27615,"vw":11.85},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T12:05:00Z","v":511,"vw":11.9},{"c":11.85,"h":11.85,"l":11.85,"n":9,"o":11.85,"t":"2026-10-21T13:30:00Z","v":1740,"vw":11.85},{"c":11.84,"h":11.84,"l":11.7,"n":47,"o":11.71,"t":"2026-10-21T13:35:00Z","v":1819,"vw":11.772308},{"c":11.84,"h":11.86,"l":11.84,"n":16,"o":11.85,"t":"2026-10-21T13:40:00Z","v":961,"vw":11.848099},{"c":11.8,"h":11.8,"l":11.8,"n":8,"o":11.8,"t":"2026-10-21T13:45:00Z","v":526,"vw":11.8},{"c":11.9,"h":11.9,"l":11.89,"n":26,"o":11.89,"t":"2026-10-21T13:50:00Z","v":606,"vw":11.895},{"c":11.82,"h":11.86,"l":11.78,"n":44,"o":11.86,"t":"2026-10-21T14:00:00Z","v":1775,"vw":11.813144},{"c":11.7801,"h":11.7901,"l":11.78,"n":27,"o":11.79,"t":"2026-10-21T14:05:00Z","v":3628,"vw":11.783204},{"c":11.83,"h":11.83,"l":11.81,"n":7,"o":11.81,"t":"2026-10-21T14:10:00Z","v":404,"vw":11.8175},{"c":11.81,"h":11.81,"l":11.81,"n":6,"o":11.81,"t":"2026-10-21T14:15:00Z","v":207,"vw":11.81},{"c":11.8216,"h":11.8216,"l":11.8214,"n":10,"o":11.8214,"t":"2026-10-21T14:20:00Z","v":550,"vw":11.82144},{"c":11.8,"h":11.86,"l":11.8,"n":40,"o":11.85,"t":"2026-10-21T14:25:00Z","v":2386,"vw":11.835964},{"c":11.82,"h":11.82,"l":11.82,"n":17,"o":11.82,"t":"2026-10-21T14:30:00Z","v":583,"vw":11.82},{"c":11.81,"h":11.81,"l":11.81,"n":16,"o":11.81,"t":"2026-10-21T14:35:00Z","v":358,"vw":11.81},{"c":11.82,"h":11.82,"l":11.82,"n":7,"o":11.82,"t":"2026-10-21T14:40:00Z","v":737,"vw":11.82},{"c":11.92,"h":11.92,"l":11.81,"n":125,"o":11.825,"t":"2026-10-21T14:45:00Z","v":12328,"vw":11.819909},{"c":11.94,"h":11.94,"l":11.94,"n":5,"o":11.94,"t":"2026-10-21T14:50:00Z","v":212,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":9,"o":11.93,"t":"2026-10-21T14:55:00Z","v":197,"vw":11.93},{"c":11.925,"h":11.925,"l":11.91,"n":33,"o":11.915,"t":"2026-10-21T15:05:00Z","v":2899,"vw":11.917836},{"c":11.96,"h":11.96,"l":11.94,"n":18,"o":11.94,"t":"2026-10-21T15:10:00Z","v":674,"vw":11.947055},{"c":11.92,"h":11.92,"l":11.91,"n":22,"o":11.91,"t":"2026-10-21T15:40:00Z","v":669,"vw":11.913367},{"c":11.88,"h":11.89,"l":11.88,"n":21,"o":11.89,"t":"2026-10-21T15:45:00Z","v":584,"vw":11.8875},{"c":11.86,"h":11.86,"l":11.86,"n":7,"o":11.86,"t":"2026-10-21T15:55:00Z","v":121,"vw":11.86},{"c":11.86,"h":11.86,"l":11.86,"n":14,"o":11.86,"t":"2026-10-21T16:00:00Z","v":415,"vw":11.86},{"c":11.82,"h":11.82,"l":11.82,"n":4,"o":11.82,"t":"2026-10-21T16:05:00Z","v":153,"vw":11.82},{"c":11.81,"h":11.81,"l":11.81,"n":20,"o":11.81,"t":"2026-10-21T16:10:00Z","v":582,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":6,"o":11.81,"t":"2026-10-21T16:15:00Z","v":527,"vw":11.81},{"c":11.84,"h":11.84,"l":11.81,"n":45,"o":11.81,"t":"2026-10-21T16:20:00Z","v":1706,"vw":11.83},{"c":11.91,"h":11.91,"l":11.89,"n":31,"o":11.89,"t":"2026-10-21T16:35:00Z","v":621,"vw":11.903333},{"c":11.9,"h":11.93,"l":11.89,"n":41,"o":11.93,"t":"2026-10-21T16:40:00Z","v":2427,"vw":11.895595},{"c":11.895,"h":11.895,"l":11.895,"n":11,"o":11.895,"t":"2026-10-21T16:45:00Z","v":162,"vw":11.895},{"c":11.9,"h":11.9,"l":11.9,"n":20,"o":11.9,"t":"2026-10-21T16:50:00Z","v":532,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":8,"o":11.9,"t":"2026-10-21T16:55:00Z","v":615,"vw":11.9},{"c":11.89,"h":11.92,"l":11.89,"n":46,"o":11.9199,"t":"2026-10-21T17:00:00Z","v":3868,"vw":11.912201},{"c":11.89,"h":11.9,"l":11.875,"n":63,"o":11.875,"t":"2026-10-21T17:05:00Z","v":4339,"vw":11.883115},{"c":11.88,"h":11.89,"l":11.88,"n":7,"o":11.89,"t":"2026-10-21T17:10:00Z","v":218,"vw":11.885},{"c":11.875,"h":11.875,"l":11.875,"n":3,"o":11.875,"t":"2026-10-21T17:15:00Z","v":105,"vw":11.875},{"c":11.875,"h":11.89,"l":11.875,"n":32,"o":11.888,"t":"2026-10-21T17:20:00Z","v":1460,"vw":11.887215},{"c":11.84,"h":11.89,"l":11.84,"n":39,"o":11.875,"t":"2026-10-21T17:25:00Z","v":1148,"vw":11.865},{"c":11.82,"h":11.83,"l":11.81,"n":17,"o":11.83,"t":"2026-10-21T17:35:00Z","v":887,"vw":11.819388},{"c":11.82,"h":11.82,"l":11.81,"n":35,"o":11.81,"t":"2026-10-21T17:40:00Z","v":1519,"vw":11.815917},{"c":11.835,"h":11.84,"l":11.83,"n":27,"o":11.83,"t":"2026-10-21T17:45:00Z","v":923,"vw":11.832857},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-21T17:55:00Z","v":131,"vw":11.85},{"c":11.85,"h":11.85,"l":11.8414,"n":25,"o":11.85,"t":"2026-10-21T18:00:00Z","v":979,"vw":11.8483},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-21T18:05:00Z","v":347,"vw":11.85},{"c":11.9,"h":11.9,"l":11.87,"n":30,"o":11.87,"t":"2026-10-21T18:15:00Z","v":1150,"vw":11.880282},{"c":11.9,"h":11.92,"l":11.9,"n":7,"o":11.92,"t":"2026-10-21T18:20:00Z","v":465,"vw":11.906333},{"c":11.9201,"h":11.9201,"l":11.915,"n":20,"o":11.915,"t":"2026-10-21T18:25:00Z","v":489,"vw":11.916214},{"c":11.91,"h":11.915,"l":11.91,"n":12,"o":11.915,"t":"2026-10-21T18:35:00Z","v":450,"vw":11.913704},{"c":11.9,"h":11.92,"l":11.9,"n":51,"o":11.92,"t":"2026-10-21T18:45:00Z","v":1343,"vw":11.915625},{"c":11.895,"h":11.895,"l":11.895,"n":9,"o":11.895,"t":"2026-10-21T18:50:00Z","v":204,"vw":11.895},{"c":11.88,"h":11.905,"l":11.88,"n":27,"o":11.905,"t":"2026-10-21T18:55:00Z","v":578,"vw":11.889688},{"c":11.96,"h":11.96,"l":11.865,"n":85,"o":11.865,"t":"2026-10-21T19:00:00Z","v":4003,"vw":11.90234},{"c":11.95,"h":11.955,"l":11.95,"n":27,"o":11.955,"t":"2026-10-21T19:05:00Z","v":581,"vw":11.953333},{"c":11.955,"h":11.96,"l":11.94,"n":75,"o":11.95,"t":"2026-10-21T19:10:00Z","v":1936,"vw":11.953636},{"c":11.975,"h":11.975,"l":11.95,"n":88,"o":11.955,"t":"2026-10-21T19:15:00Z","v":2121,"vw":11.965766},{"c":11.96,"h":11.97,"l":11.9501,"n":19,"o":11.9501,"t":"2026-10-21T19:20:00Z","v":989,"vw":11.955447},{"c":12.02,"h":12.035,"l":11.99,"n":134,"o":11.99,"t":"2026-10-21T19:25:00Z","v":5542,"vw":12.01741},{"c":12.02,"h":12.02,"l":12.02,"n":10,"o":12.02,"t":"2026-10-21T19:30:00Z","v":172,"vw":12.02},{"c":12.04,"h":12.04,"l":12.03,"n":54,"o":12.04,"t":"2026-10-21T19:35:00Z","v":1747,"vw":12.037849},{"c":12.075,"h":12.075,"l":12.05,"n":186,"o":12.05,"t":"2026-10-21T19:40:00Z","v":4407,"vw":12.064451},{"c":12.11,"h":12.11,"l":12.09,"n":135,"o":12.09,"t":"2026-10-21T19:45:00Z","v":5391,"vw":12.104943},{"c":12.14,"h":12.17,"l":12.09,"n":314,"o":12.09,"t":"2026-10-21T19:50:00Z","v":13228,"vw":12.144376},{"c":12.04,"h":12.12,"l":12.04,"n":483,"o":12.12,"t":"2026-10-21T19:55:00Z","v":27887,"vw":12.075578},{"c":12.03,"h":12.03,"l":12.03,"n":14,"o":12.03,"t":"2026-10-21T20:00:00Z","v":28213,"vw":12.03},{"c":12.07,"h":12.07,"l":12.06,"n":5,"o":12.07,"t":"2026-10-22T12:55:00Z","v":1267,"vw":12.067485},{"c":12.09,"h":12.14,"l":12.09,"n":5,"o":12.14,"t":"2026-10-22T13:30:00Z","v":988,"vw":12.122179},{"c":12.245,"h":12.29,"l":12.21,"n":25,"o":12.21,"t":"2026-10-22T13:35:00Z","v":1993,"vw":12.250674},{"c":12.26,"h":12.26,"l":12.26,"n":11,"o":12.26,"t":"2026-10-22T13:40:00Z","v":359,"vw":12.26},{"c":12.25,"h":12.27,"l":12.25,"n":4,"o":12.27,"t":"2026-10-22T14:00:00Z","v":341,"vw":12.263939},{"c":12.33,"h":12.33,"l":12.25,"n":29,"o":12.29,"t":"2026-10-22T14:10:00Z","v":1136,"vw":12.310027},{"c":12.36,"h":12.36,"l":12.35,"n":9,"o":12.35,"t":"2026-10-22T14:15:00Z","v":841,"vw":12.353659},{"c":12.325,"h":12.325,"l":12.32,"n":18,"o":12.32,"t":"2026-10-22T14:20:00Z","v":556,"vw":12.321773},{"c":12.28,"h":12.3,"l":12.28,"n":27,"o":12.3,"t":"2026-10-22T14:25:00Z","v":706,"vw":12.290476},{"c":12.235,"h":12.28,"l":12.235,"n":29,"o":12.27,"t":"2026-10-22T14:30:00Z","v":1025,"vw":12.257071},{"c":12.25,"h":12.25,"l":12.23,"n":13,"o":12.23,"t":"2026-10-22T14:35:00Z","v":1742,"vw":12.231527},{"c":12.32,"h":12.32,"l":12.28,"n":25,"o":12.28,"t":"2026-10-22T14:40:00Z","v":1175,"vw":12.298667},{"c":12.3275,"h":12.3275,"l":12.32,"n":5,"o":12.32,"t":"2026-10-22T14:45:00Z","v":211,"vw":12.32375},{"c":12.34,"h":12.35,"l":12.34,"n":10,"o":12.35,"t":"2026-10-22T14:50:00Z","v":337,"vw":12.345},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-22T15:00:00Z","v":240,"vw":12.4},{"c":12.42,"h":12.42,"l":12.42,"n":31,"o":12.42,"t":"2026-10-22T15:05:00Z","v":736,"vw":12.42},{"c":12.6054,"h":12.61,"l":12.47,"n":172,"o":12.48,"t":"2026-10-22T15:15:00Z","v":13258,"vw":12.55209},{"c":12.6009,"h":12.6009,"l":12.6009,"n":8,"o":12.6009,"t":"2026-10-22T15:20:00Z","v":261,"vw":12.6009},{"c":12.55,"h":12.6,"l":12.54,"n":66,"o":12.565,"t":"2026-10-22T15:25:00Z","v":2029,"vw":12.570088},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-22T15:35:00Z","v":206,"vw":12.53},{"c":12.54,"h":12.5791,"l":12.54,"n":7,"o":12.5791,"t":"2026-10-22T15:40:00Z","v":1505,"vw":12.576092},{"c":12.59,"h":12.59,"l":12.55,"n":34,"o":12.55,"t":"2026-10-22T15:45:00Z","v":1320,"vw":12.577976},{"c":12.59,"h":12.59,"l":12.59,"n":18,"o":12.59,"t":"2026-10-22T15:50:00Z","v":3839,"vw":12.59},{"c":12.65,"h":12.65,"l":12.585,"n":66,"o":12.585,"t":"2026-10-22T15:55:00Z","v":5512,"vw":12.588406},{"c":12.55,"h":12.64,"l":12.52,"n":74,"o":12.64,"t":"2026-10-22T16:00:00Z","v":7550,"vw":12.570691},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-22T16:05:00Z","v":175,"vw":12.55},{"c":12.59,"h":12.59,"l":12.55,"n":48,"o":12.55,"t":"2026-10-22T16:10:00Z","v":2080,"vw":12.574262},{"c":12.595,"h":12.595,"l":12.595,"n":3,"o":12.595,"t":"2026-10-22T16:15:00Z","v":108,"vw":12.595},{"c":12.595,"h":12.595,"l":12.595,"n":5,"o":12.595,"t":"2026-10-22T16:20:00Z","v":570,"vw":12.595},{"c":12.62,"h":12.62,"l":12.62,"n":6,"o":12.62,"t":"2026-10-22T16:25:00Z","v":324,"vw":12.62},{"c":12.655,"h":12.655,"l":12.62,"n":48,"o":12.62,"t":"2026-10-22T16:30:00Z","v":2435,"vw":12.628681},{"c":12.63,"h":12.67,"l":12.615,"n":47,"o":12.63,"t":"2026-10-22T16:35:00Z","v":2747,"vw":12.64875},{"c":12.645,"h":12.66,"l":12.63,"n":17,"o":12.655,"t":"2026-10-22T16:40:00Z","v":2292,"vw":12.647301},{"c":12.55,"h":12.62,"l":12.53,"n":52,"o":12.62,"t":"2026-10-22T16:45:00Z","v":2209,"vw":12.556875},{"c":12.58,"h":12.6,"l":12.55,"n":82,"o":12.55,"t":"2026-10-22T16:50:00Z","v":4829,"vw":12.568147},{"c":12.58,"h":12.64,"l":12.58,"n":127,"o":12.595,"t":"2026-10-22T16:55:00Z","v":9870,"vw":12.610308},{"c":12.54,"h":12.57,"l":12.53,"n":137,"o":12.57,"t":"2026-10-22T17:00:00Z","v":5336,"vw":12.545029},{"c":12.56,"h":12.57,"l":12.54,"n":33,"o":12.54,"t":"2026-10-22T17:05:00Z","v":1210,"vw":12.558889},{"c":12.495,"h":12.54,"l":12.495,"n":108,"o":12.54,"t":"2026-10-22T17:10:00Z","v":3396,"vw":12.528983},{"c":12.5,"h":12.5,"l":12.48,"n":17,"o":12.48,"t":"2026-10-22T17:15:00Z","v":1471,"vw":12.494},{"c":12.49,"h":12.49,"l":12.49,"n":13,"o":12.49,"t":"2026-10-22T17:20:00Z","v":394,"vw":12.49},{"c":12.39,"h":12.51,"l":12.39,"n":313,"o":12.5,"t":"2026-10-22T17:25:00Z","v":16089,"vw":12.463316},{"c":12.41,"h":12.41,"l":12.38,"n":82,"o":12.38,"t":"2026-10-22T17:30:00Z","v":4032,"vw":12.388457},{"c":12.415,"h":12.415,"l":12.415,"n":10,"o":12.415,"t":"2026-10-22T17:35:00Z","v":364,"vw":12.415},{"c":12.42,"h":12.44,"l":12.42,"n":55,"o":12.42,"t":"2026-10-22T17:40:00Z","v":2735,"vw":12.421707},{"c":12.42,"h":12.43,"l":12.415,"n":23,"o":12.43,"t":"2026-10-22T17:45:00Z","v":673,"vw":12.421563},{"c":12.43,"h":12.43,"l":12.4,"n":66,"o":12.41,"t":"2026-10-22T17:50:00Z","v":7408,"vw":12.406719},{"c":12.46,"h":12.46,"l":12.46,"n":27,"o":12.46,"t":"2026-10-22T17:55:00Z","v":732,"vw":12.46},{"c":12.48,"h":12.48,"l":12.455,"n":15,"o":12.455,"t":"2026-10-22T18:00:00Z","v":628,"vw":12.470931},{"c":12.5,"h":12.51,"l":12.48,"n":41,"o":12.48,"t":"2026-10-22T18:05:00Z","v":3269,"vw":12.5},{"c":12.52,"h":12.545,"l":12.505,"n":35,"o":12.505,"t":"2026-10-22T18:10:00Z","v":2697,"vw":12.513243},{"c":12.515,"h":12.52,"l":12.515,"n":25,"o":12.52,"t":"2026-10-22T18:15:00Z","v":1286,"vw":12.5195},{"c":12.515,"h":12.515,"l":12.49,"n":34,"o":12.515,"t":"2026-10-22T18:20:00Z","v":6732,"vw":12.502827},{"c":12.5,"h":12.525,"l":12.5,"n":70,"o":12.525,"t":"2026-10-22T18:25:00Z","v":5069,"vw":12.517902},{"c":12.45,"h":12.5,"l":12.45,"n":55,"o":12.5,"t":"2026-10-22T18:30:00Z","v":2177,"vw":12.485417}],"history":[{"c":25.51,"h":25.72,"l":25.42,"n":2620,"o":25.69,"t":"2024-10-21T04:00:00Z","v":104589,"vw":25.553172},{"c":25.32,"h":25.5441,"l":25.19,"n":1800,"o":25.45,"t":"2024-10-22T04:00:00Z","v":42906,"vw":25.313003},{"c":25,"h":25.265,"l":24.94,"n":2035,"o":25.21,"t":"2024-10-23T04:00:00Z","v":67884,"vw":25.049753},{"c":24.87,"h":25.12,"l":24.69,"n":2540,"o":25.04,"t":"2024-10-24T04:00:00Z","v":98510,"vw":24.868708},{"c":24.57,"h":25.045,"l":24.53,"n":2641,"o":25.03,"t":"2024-10-25T04:00:00Z","v":75817,"vw":24.730958},{"c":24.7,"h":24.96,"l":24.57,"n":3340,"o":24.57,"t":"2024-10-28T04:00:00Z","v":107133,"vw":24.746376},{"c":24.69,"h":24.88,"l":24.64,"n":2167,"o":24.67,"t":"2024-10-29T04:00:00Z","v":61978,"vw":24.719749},{"c":24.57,"h":25.13,"l":24.54,"n":2885,"o":24.71,"t":"2024-10-30T04:00:00Z","v":66345,"vw":24.682362},{"c":24.32,"h":24.65,"l":24.29,"n":2737,"o":24.57,"t":"2024-10-31T04:00:00Z","v":108628,"vw":24.414676},{"c":24.22,"h":24.6,"l":24.06,"n":2950,"o":24.38,"t":"2024-11-01T04:00:00Z","v":89174,"vw":24.239388},{"c":24.35,"h":24.655,"l":24.13,"n":4134,"o":24.23,"t":"2024-11-04T05:00:00Z","v":102289,"vw":24.40109},{"c":28.62,"h":28.68,"l":25.36,"n":7395,"o":27.6,"t":"2024-11-05T05:00:00Z","v":338472,"vw":27.87768},{"c":30.74,"h":30.75,"l":29.54,"n":8184,"o":29.54,"t":"2024-11-06T05:00:00Z","v":265499,"vw":30.482827},{"c":30.27,"h":30.78,"l":29.8,"n":4908,"o":30.78,"t":"2024-11-07T05:00:00Z","v":193586,"vw":30.220587},{"c":31.06,"h":31.13,"l":30.3,"n":4997,"o":30.3,"t":"2024-11-08T05:00:00Z","v":145013,"vw":30.911254},{"c":31.6,"h":31.84,"l":31.21,"n":4181,"o":31.41,"t":"2024-11-11T05:00:00Z","v":130036,"vw":31.643497},{"c":32.02,"h":32.09,"l":31.4,"n":4021,"o":31.4,"t":"2024-11-12T05:00:00Z","v":163092,"vw":31.922358},{"c":31.35,"h":32.34,"l":31.26,"n":3475,"o":32.07,"t":"2024-11-13T05:00:00Z","v":154561,"vw":31.718165},{"c":30.81,"h":31.33,"l":30.55,"n":2570,"o":31.33,"t":"2024-11-14T05:00:00Z","v":83990,"vw":30.827326},{"c":30.32,"h":31.05,"l":30,"n":3694,"o":31,"t":"2024-11-15T05:00:00Z","v":165317,"vw":30.399326},{"c":30.37,"h":30.63,"l":30.1981,"n":2541,"o":30.29,"t":"2024-11-18T05:00:00Z","v":97445,"vw":30.406886},{"c":30.39,"h":30.55,"l":29.92,"n":2689,"o":30.05,"t":"2024-11-19T05:00:00Z","v":92158,"vw":30.36625},{"c":30.55,"h":30.58,"l":29.99,"n":2558,"o":30.38,"t":"2024-11-20T05:00:00Z","v":81658,"vw":30.352174},{"c":30.68,"h":30.8,"l":30.44,"n":2828,"o":30.77,"t":"2024-11-21T05:00:00Z","v":71982,"vw":30.677196},{"c":30.96,"h":31.155,"l":30.73,"n":2303,"o":30.8,"t":"2024-11-22T05:00:00Z","v":63205,"vw":30.941427},{"c":31.2,"h":31.69,"l":31.2,"n":2373,"o":31.28,"t":"2024-11-25T05:00:00Z","v":86014,"vw":31.30557},{"c":31.51,"h":31.54,"l":31.13,"n":3495,"o":31.13,"t":"2024-11-26T05:00:00Z","v":90805,"vw":31.432827},{"c":31.46,"h":31.8015,"l":31.11,"n":2106,"o":31.58,"t":"2024-11-27T05:00:00Z","v":65353,"vw":31.410183},{"c":31.34,"h":31.78,"l":31.185,"n":1593,"o":31.67,"t":"2024-11-29T05:00:00Z","v":54118,"vw":31.339571},{"c":31.56,"h":31.78,"l":31.1597,"n":3266,"o":31.46,"t":"2024-12-02T05:00:00Z","v":80505,"vw":31.509862},{"c":31.67,"h":31.7499,"l":31.22,"n":2786,"o":31.54,"t":"2024-12-03T05:00:00Z","v":79131,"vw":31.561378},{"c":32.09,"h":32.25,"l":31.62,"n":2171,"o":31.62,"t":"2024-12-04T05:00:00Z","v":81586,"vw":32.033441},{"c":32.23,"h":32.74,"l":31.8342,"n":2786,"o":32.17,"t":"2024-12-05T05:00:00Z","v":100905,"vw":32.346235},{"c":32.32,"h":32.4732,"l":32.09,"n":2533,"o":32.36,"t":"2024-12-06T05:00:00Z","v":63890,"vw":32.335485},{"c":32.13,"h":32.83,"l":32.08,"n":3237,"o":32.3,"t":"2024-12-09T05:00:00Z","v":120397,"vw":32.291506},{"c":31.95,"h":32.28,"l":31.64,"n":3518,"o":32.13,"t":"2024-12-10T05:00:00Z","v":112843,"vw":31.966849},{"c":32.13,"h":32.6,"l":32.055,"n":3245,"o":32.26,"t":"2024-12-11T05:00:00Z","v":143787,"vw":32.202365},{"c":31.95,"h":32.28,"l":31.94,"n":2229,"o":32.15,"t":"2024-12-12T05:00:00Z","v":67933,"vw":32.065333},{"c":31.94,"h":32.05,"l":31.5769,"n":2699,"o":31.86,"t":"2024-12-13T05:00:00Z","v":91210,"vw":31.877214},{"c":32.11,"h":32.39,"l":31.81,"n":3022,"o":31.97,"t":"2024-12-16T05:00:00Z","v":107638,"vw":32.127993},{"c":32.04,"h":32.365,"l":31.97,"n":2674,"o":32.06,"t":"2024-12-17T05:00:00Z","v":95489,"vw":32.139515},{"c":30.73,"h":32.3,"l":30.65,"n":3547,"o":32.01,"t":"2024-12-18T05:00:00Z","v":118904,"vw":31.292357},{"c":31.09,"h":31.44,"l":30.38,"n":3551,"o":30.89,"t":"2024-12-19T05:00:00Z","v":102045,"vw":31.062441},{"c":30.81,"h":31.58,"l":30.42,"n":2314,"o":30.42,"t":"2024-12-20T05:00:00Z","v":196167,"vw":30.781542},{"c":30.41,"h":30.78,"l":30.39,"n":2584,"o":30.76,"t":"2024-12-23T05:00:00Z","v":60472,"vw":30.511766},{"c":30.78,"h":30.79,"l":30.3,"n":1232,"o":30.38,"t":"2024-12-24T05:00:00Z","v":39268,"vw":30.633216},{"c":31.04,"h":31.11,"l":30.57,"n":1562,"o":30.63,"t":"2024-12-26T05:00:00Z","v":64275,"vw":30.881614},{"c":30.87,"h":31.105,"l":30.4,"n":2251,"o":30.99,"t":"2024-12-27T05:00:00Z","v":59002,"vw":30.77797},{"c":30.7,"h":30.83,"l":30.05,"n":2001,"o":30.66,"t":"2024-12-30T05:00:00Z","v":59906,"vw":30.577494},{"c":30.72,"h":30.9283,"l":30.6101,"n":1888,"o":30.8,"t":"2024-12-31T05:00:00Z","v":64848,"vw":30.757873},{"c":30.28,"h":31,"l":30.13,"n":1994,"o":30.82,"t":"2025-01-02T05:00:00Z","v":65649,"vw":30.438736},{"c":30.69,"h":30.76,"l":30.26,"n":2035,"o":30.32,"t":"2025-01-03T05:00:00Z","v":57100,"vw":30.606883},{"c":30.14,"h":30.7617,"l":30.08,"n":2179,"o":30.69,"t":"2025-01-06T05:00:00Z","v":79691,"vw":30.3463},{"c":29.42,"h":30.2,"l":29.26,"n":2777,"o":30.19,"t":"2025-01-07T05:00:00Z","v":133773,"vw":29.558192},{"c":29.66,"h":29.67,"l":28.86,"n":2056,"o":29.26,"t":"2025-01-08T05:00:00Z","v":71160,"vw":29.486761},{"c":28.98,"h":29.296,"l":28.77,"n":2354,"o":29.22,"t":"2025-01-10T05:00:00Z","v":66072,"vw":28.986296},{"c":29.22,"h":29.295,"l":28.65,"n":2227,"o":28.71,"t":"2025-01-13T05:00:00Z","v":64277,"vw":29.099263},{"c":29.66,"h":29.66,"l":29.16,"n":1942,"o":29.33,"t":"2025-01-14T05:00:00Z","v":58883,"vw":29.434796},{"c":30,"h":30.19,"l":29.4741,"n":2749,"o":30.15,"t":"2025-01-15T05:00:00Z","v":79615,"vw":29.873099},{"c":30.14,"h":30.33,"l":29.705,"n":2309,"o":30.05,"t":"2025-01-16T05:00:00Z","v":73899,"vw":30.123857},{"c":30.17,"h":30.89,"l":30.02,"n":2064,"o":30.47,"t":"2025-01-17T05:00:00Z","v":54087,"vw":30.220254},{"c":30.38,"h":30.6899,"l":30.18,"n":2906,"o":30.36,"t":"2025-01-21T05:00:00Z","v":86086,"vw":30.468008},{"c":30.18,"h":30.4974,"l":30.05,"n":2548,"o":30.39,"t":"2025-01-22T05:00:00Z","v":79319,"vw":30.210129},{"c":30.34,"h":30.395,"l":29.97,"n":2009,"o":30.01,"t":"2025-01-23T05:00:00Z","v":56076,"vw":30.302115},{"c":30.71,"h":30.8999,"l":30.25,"n":2229,"o":30.3,"t":"2025-01-24T05:00:00Z","v":75758,"vw":30.687638},{"c":31.25,"h":31.28,"l":30.45,"n":3341,"o":30.61,"t":"2025-01-27T05:00:00Z","v":101238,"vw":31.021894},{"c":31.07,"h":31.5,"l":31.0467,"n":3019,"o":31.25,"t":"2025-01-28T05:00:00Z","v":59631,"vw":31.19717},{"c":30.78,"h":31.09,"l":30.4278,"n":3468,"o":31,"t":"2025-01-29T05:00:00Z","v":90059,"vw":30.783359},{"c":30.96,"h":31.3384,"l":30.83,"n":2893,"o":31.03,"t":"2025-01-30T05:00:00Z","v":67280,"vw":31.065573},{"c":30.88,"h":31.2579,"l":30.61,"n":3098,"o":30.91,"t":"2025-01-31T05:00:00Z","v":121070,"vw":30.885757},{"c":31.21,"h":31.26,"l":30.243,"n":2414,"o":30.32,"t":"2025-02-03T05:00:00Z","v":77552,"vw":31.014803},{"c":31.59,"h":31.69,"l":31.14,"n":2268,"o":31.16,"t":"2025-02-04T05:00:00Z","v":64164,"vw":31.493253},{"c":31.87,"h":32.03,"l":31.54,"n":2165,"o":31.64,"t":"2025-02-05T05:00:00Z","v":71935,"vw":31.852875},{"c":31.97,"h":32.085,"l":31.73,"n":2132,"o":31.95,"t":"2025-02-06T05:00:00Z","v":67063,"vw":31.91622},{"c":31.67,"h":32.32,"l":31.63,"n":3161,"o":31.96,"t":"2025-02-07T05:00:00Z","v":144428,"vw":31.794474},{"c":31.88,"h":32.23,"l":31.76,"n":2378,"o":31.76,"t":"2025-02-10T05:00:00Z","v":71434,"vw":31.973089},{"c":32.09,"h":32.15,"l":31.7619,"n":2513,"o":31.78,"t":"2025-02-11T05:00:00Z","v":104115,"vw":31.957655},{"c":31.38,"h":32.09,"l":31.33,"n":3027,"o":31.91,"t":"2025-02-12T05:00:00Z","v":94004,"vw":31.591562},{"c":31.87,"h":31.945,"l":31.3,"n":3808,"o":31.57,"t":"2025-02-13T05:00:00Z","v":126860,"vw":31.741386},{"c":31.94,"h":32.29,"l":31.64,"n":3261,"o":31.87,"t":"2025-02-14T05:00:00Z","v":122012,"vw":32.033987},{"c":31.62,"h":32.27,"l":31.44,"n":4399,"o":32.26,"t":"2025-02-18T05:00:00Z","v":152909,"vw":31.697382},{"c":30.78,"h":34.0234,"l":30.48,"n":5569,"o":32.38,"t":"2025-02-19T05:00:00Z","v":250007,"vw":31.438782},{"c":30.69,"h":30.93,"l":29.8927,"n":5184,"o":30.73,"t":"2025-02-20T05:00:00Z","v":209125,"vw":30.510187},{"c":30.18,"h":31.28,"l":29.99,"n":3625,"o":30.87,"t":"2025-02-21T05:00:00Z","v":201908,"vw":30.293609},{"c":30.21,"h":30.57,"l":29.8633,"n":4372,"o":30.38,"t":"2025-02-24T05:00:00Z","v":212850,"vw":30.333072},{"c":30.19,"h":30.67,"l":29.87,"n":4609,"o":30,"t":"2025-02-25T05:00:00Z","v":154840,"vw":30.146957},{"c":30.58,"h":30.79,"l":29.96,"n":3829,"o":30.06,"t":"2025-02-26T05:00:00Z","v":126444,"vw":30.548438},{"c":30.29,"h":30.99,"l":29.95,"n":4469,"o":30.99,"t":"2025-02-27T05:00:00Z","v":152435,"vw":30.326149},{"c":30.38,"h":30.39,"l":30,"n":3719,"o":30.21,"t":"2025-02-28T05:00:00Z","v":202064,"vw":30.242045},{"c":30.1,"h":30.5,"l":29.89,"n":4491,"o":30.41,"t":"2025-03-03T05:00:00Z","v":163227,"vw":30.120351},{"c":29.51,"h":29.95,"l":29.46,"n":3217,"o":29.76,"t":"2025-03-04T05:00:00Z","v":108256,"vw":29.639865},{"c":29.54,"h":30.38,"l":29.28,"n":4015,"o":30,"t":"2025-03-05T05:00:00Z","v":162722,"vw":29.518499},{"c":29.36,"h":29.65,"l":29,"n":2817,"o":29.42,"t":"2025-03-06T05:00:00Z","v":94359,"vw":29.318692},{"c":29.18,"h":29.6499,"l":28.82,"n":4270,"o":29.24,"t":"2025-03-07T05:00:00Z","v":160440,"vw":29.153288},{"c":28.78,"h":29.4004,"l":28.72,"n":4341,"o":28.86,"t":"2025-03-10T04:00:00Z","v":155697,"vw":28.930601},{"c":28.79,"h":29.2753,"l":28.66,"n":3864,"o":28.8,"t":"2025-03-11T04:00:00Z","v":97255,"vw":28.858171},{"c":28.47,"h":29.17,"l":28.24,"n":3397,"o":28.86,"t":"2025-03-12T04:00:00Z","v":104258,"vw":28.551078},{"c":28.16,"h":29.065,"l":27.79,"n":3587,"o":28.43,"t":"2025-03-13T04:00:00Z","v":146850,"vw":28.098468},{"c":28.19,"h":28.67,"l":27.98,"n":3465,"o":28.33,"t":"2025-03-14T04:00:00Z","v":86857,"vw":28.244075},{"c":28.32,"h":28.5417,"l":28.11,"n":4243,"o":28.11,"t":"2025-03-17T04:00:00Z","v":94150,"vw":28.332159},{"c":28.36,"h":28.5623,"l":28.08,"n":2843,"o":28.23,"t":"2025-03-18T04:00:00Z","v":85543,"vw":28.337558},{"c":28.77,"h":28.93,"l":28.19,"n":3385,"o":28.44,"t":"2025-03-19T04:00:00Z","v":124233,"vw":28.622943},{"c":28.72,"h":29,"l":28.52,"n":3028,"o":28.74,"t":"2025-03-20T04:00:00Z","v":107558,"vw":28.73747},{"c":28.53,"h":28.685,"l":28.23,"n":3406,"o":28.45,"t":"2025-03-21T04:00:00Z","v":214361,"vw":28.496441},{"c":28.86,"h":29.03,"l":28.55,"n":3871,"o":28.83,"t":"2025-03-24T04:00:00Z","v":118291,"vw":28.788386},{"c":28.82,"h":29.26,"l":28.79,"n":3905,"o":28.92,"t":"2025-03-25T04:00:00Z","v":123713,"vw":28.935618},{"c":29.01,"h":29.45,"l":28.83,"n":3205,"o":28.83,"t":"2025-03-26T04:00:00Z","v":116762,"vw":29.105282},{"c":29.25,"h":29.51,"l":28.98,"n":2933,"o":29.41,"t":"2025-03-27T04:00:00Z","v":114922,"vw":29.277705},{"c":29.17,"h":29.42,"l":28.77,"n":4036,"o":29.32,"t":"2025-03-28T04:00:00Z","v":150248,"vw":29.06419},{"c":29.22,"h":29.37,"l":28.8932,"n":3898,"o":29,"t":"2025-03-31T04:00:00Z","v":232463,"vw":29.211859},{"c":29.2,"h":29.515,"l":28.8391,"n":4045,"o":29.09,"t":"2025-04-01T04:00:00Z","v":97300,"vw":29.155821},{"c":29.2,"h":29.22,"l":28.78,"n":2910,"o":28.91,"t":"2025-04-02T04:00:00Z","v":94164,"vw":29.052634},{"c":28.23,"h":28.57,"l":27.83,"n":3779,"o":28.42,"t":"2025-04-03T04:00:00Z","v":115231,"vw":28.270601},{"c":27.15,"h":27.99,"l":26.86,"n":4491,"o":27.6,"t":"2025-04-04T04:00:00Z","v":172483,"vw":27.249379},{"c":26.54,"h":27.67,"l":25.36,"n":5435,"o":26.41,"t":"2025-04-07T04:00:00Z","v":249212,"vw":26.361161},{"c":26.03,"h":28.13,"l":25.7,"n":4124,"o":27.16,"t":"2025-04-08T04:00:00Z","v":162346,"vw":26.175511},{"c":26.9,"h":27.75,"l":25.54,"n":4594,"o":25.83,"t":"2025-04-09T04:00:00Z","v":219308,"vw":26.833265},{"c":26.34,"h":27.01,"l":25.73,"n":3595,"o":26.48,"t":"2025-04-10T04:00:00Z","v":142791,"vw":26.237855},{"c":26.26,"h":27.615,"l":26.0001,"n":3095,"o":26.69,"t":"2025-04-11T04:00:00Z","v":120053,"vw":26.426233},{"c":26.36,"h":27.0379,"l":25.99,"n":3130,"o":26.85,"t":"2025-04-14T04:00:00Z","v":139369,"vw":26.315252},{"c":26.25,"h":26.6,"l":26.2,"n":2890,"o":26.34,"t":"2025-04-15T04:00:00Z","v":94855,"vw":26.309651},{"c":26.03,"h":26.422,"l":25.83,"n":2769,"o":26.16,"t":"2025-04-16T04:00:00Z","v":87922,"vw":26.033319},{"c":25.86,"h":26.475,"l":25.695,"n":2529,"o":26.01,"t":"2025-04-17T04:00:00Z","v":93193,"vw":25.920589},{"c":25.21,"h":26.18,"l":25.13,"n":2741,"o":25.62,"t":"2025-04-21T04:00:00Z","v":83831,"vw":25.280536},{"c":25.64,"h":25.7893,"l":25.0651,"n":4147,"o":25.45,"t":"2025-04-22T04:00:00Z","v":126374,"vw":25.550998},{"c":25.52,"h":26.195,"l":25.34,"n":4563,"o":26.08,"t":"2025-04-23T04:00:00Z","v":145379,"vw":25.638731},{"c":25.65,"h":25.76,"l":25.3162,"n":3639,"o":25.46,"t":"2025-04-24T04:00:00Z","v":86171,"vw":25.614692},{"c":25.58,"h":25.69,"l":25.0016,"n":2974,"o":25.56,"t":"2025-04-25T04:00:00Z","v":72441,"vw":25.458638},{"c":25.34,"h":25.72,"l":25.07,"n":4428,"o":25.55,"t":"2025-04-28T04:00:00Z","v":140275,"vw":25.316655},{"c":25.77,"h":25.8,"l":25.0392,"n":4924,"o":25.26,"t":"2025-04-29T04:00:00Z","v":168358,"vw":25.576652},{"c":25.54,"h":25.8299,"l":25.01,"n":3884,"o":25.57,"t":"2025-04-30T04:00:00Z","v":147890,"vw":25.452463},{"c":25.66,"h":25.855,"l":25.4,"n":3932,"o":25.55,"t":"2025-05-01T04:00:00Z","v":126802,"vw":25.65808},{"c":26.32,"h":26.35,"l":25.74,"n":3416,"o":25.78,"t":"2025-05-02T04:00:00Z","v":109714,"vw":26.178589},{"c":26.66,"h":26.76,"l":26.1,"n":3527,"o":26.1,"t":"2025-05-05T04:00:00Z","v":145761,"vw":26.5927},{"c":26.01,"h":26.53,"l":25.9775,"n":4886,"o":26.4,"t":"2025-05-06T04:00:00Z","v":195737,"vw":26.15081},{"c":23.94,"h":25,"l":21.4442,"n":13101,"o":23.22,"t":"2025-05-07T04:00:00Z","v":820246,"vw":23.757375},{"c":24.66,"h":24.7,"l":23.6501,"n":5892,"o":24.15,"t":"2025-05-08T04:00:00Z","v":433166,"vw":24.324364},{"c":24.77,"h":24.92,"l":24.295,"n":4507,"o":24.61,"t":"2025-05-09T04:00:00Z","v":198130,"vw":24.70341},{"c":25.6,"h":25.845,"l":24.87,"n":6168,"o":24.87,"t":"2025-05-12T04:00:00Z","v":217533,"vw":25.50703},{"c":25.76,"h":25.94,"l":25.375,"n":5075,"o":25.78,"t":"2025-05-13T04:00:00Z","v":169079,"vw":25.755691},{"c":25.64,"h":25.76,"l":25.3575,"n":4076,"o":25.68,"t":"2025-05-14T04:00:00Z","v":168116,"vw":25.609027},{"c":25.81,"h":25.98,"l":25.16,"n":4894,"o":25.65,"t":"2025-05-15T04:00:00Z","v":212844,"vw":25.546242},{"c":25.85,"h":26.29,"l":25.69,"n":3935,"o":25.85,"t":"2025-05-16T04:00:00Z","v":172581,"vw":25.902383},{"c":25.86,"h":25.89,"l":25.52,"n":2861,"o":25.57,"t":"2025-05-19T04:00:00Z","v":188228,"vw":25.758401},{"c":25.57,"h":25.94,"l":25.545,"n":3055,"o":25.79,"t":"2025-05-20T04:00:00Z","v":182100,"vw":25.667832},{"c":24.96,"h":25.56,"l":24.96,"n":4651,"o":25.3,"t":"2025-05-21T04:00:00Z","v":215194,"vw":25.130419},{"c":24.79,"h":25.46,"l":24.79,"n":5272,"o":24.95,"t":"2025-05-22T04:00:00Z","v":186522,"vw":24.937905},{"c":24.56,"h":24.645,"l":24.28,"n":4327,"o":24.28,"t":"2025-05-23T04:00:00Z","v":155328,"vw":24.51462},{"c":25.15,"h":25.21,"l":24.61,"n":3978,"o":24.75,"t":"2025-05-27T04:00:00Z","v":182360,"vw":25.068414},{"c":24.53,"h":25.09,"l":24.47,"n":3629,"o":25.09,"t":"2025-05-28T04:00:00Z","v":165853,"vw":24.645168},{"c":24.69,"h":25.27,"l":24.3001,"n":3286,"o":24.58,"t":"2025-05-29T04:00:00Z","v":97180,"vw":24.67389},{"c":24.52,"h":24.73,"l":24.3527,"n":3470,"o":24.69,"t":"2025-05-30T04:00:00Z","v":211060,"vw":24.532663},{"c":24.02,"h":24.505,"l":23.965,"n":4126,"o":24.41,"t":"2025-06-02T04:00:00Z","v":155741,"vw":24.129583},{"c":24.56,"h":24.615,"l":23.92,"n":4438,"o":23.97,"t":"2025-06-03T04:00:00Z","v":135714,"vw":24.442088},{"c":24.53,"h":24.71,"l":24.36,"n":2479,"o":24.65,"t":"2025-06-04T04:00:00Z","v":89792,"vw":24.51185},{"c":24.55,"h":24.6,"l":24.22,"n":3393,"o":24.51,"t":"2025-06-05T04:00:00Z","v":112572,"vw":24.484122},{"c":25,"h":25.02,"l":24.66,"n":3334,"o":24.74,"t":"2025-06-06T04:00:00Z","v":106190,"vw":24.883586},{"c":24.91,"h":25.12,"l":24.86,"n":3822,"o":25.03,"t":"2025-06-09T04:00:00Z","v":207110,"vw":24.971226},{"c":25.09,"h":25.2025,"l":24.79,"n":4232,"o":24.98,"t":"2025-06-10T04:00:00Z","v":213797,"vw":25.067841},{"c":24.83,"h":25.24,"l":24.815,"n":3971,"o":25.17,"t":"2025-06-11T04:00:00Z","v":128872,"vw":25.002172},{"c":24.7,"h":24.8215,"l":24.56,"n":3224,"o":24.82,"t":"2025-06-12T04:00:00Z","v":107780,"vw":24.703125},{"c":24.1,"h":24.53,"l":24.07,"n":5227,"o":24.53,"t":"2025-06-13T04:00:00Z","v":229281,"vw":24.263144},{"c":24.41,"h":24.7,"l":24.25,"n":4780,"o":24.25,"t":"2025-06-16T04:00:00Z","v":290187,"vw":24.509998},{"c":24.08,"h":24.465,"l":24.05,"n":4434,"o":24.2,"t":"2025-06-17T04:00:00Z","v":261201,"vw":24.219688},{"c":23.68,"h":24.16,"l":23.64,"n":5097,"o":24.08,"t":"2025-06-18T04:00:00Z","v":175230,"vw":23.840518},{"c":23.5,"h":23.77,"l":23.07,"n":4052,"o":23.74,"t":"2025-06-20T04:00:00Z","v":306380,"vw":23.483694},{"c":24.15,"h":24.15,"l":23.41,"n":4868,"o":23.5,"t":"2025-06-23T04:00:00Z","v":333026,"vw":23.906613},{"c":25.53,"h":25.59,"l":24.19,"n":6907,"o":24.38,"t":"2025-06-24T04:00:00Z","v":411795,"vw":25.060497},{"c":25.16,"h":25.55,"l":25.1,"n":5507,"o":25.49,"t":"2025-06-25T04:00:00Z","v":291651,"vw":25.293222},{"c":25.14,"h":25.3,"l":24.93,"n":4015,"o":25.29,"t":"2025-06-26T04:00:00Z","v":238523,"vw":25.093388},{"c":25.16,"h":25.46,"l":24.8234,"n":4084,"o":25.21,"t":"2025-06-27T04:00:00Z","v":251559,"vw":25.182989},{"c":25.42,"h":25.615,"l":25.22,"n":3963,"o":25.34,"t":"2025-06-30T04:00:00Z","v":246615,"vw":25.426219},{"c":25.42,"h":25.97,"l":25.35,"n":4878,"o":25.42,"t":"2025-07-01T04:00:00Z","v":121063,"vw":25.548161},{"c":25.15,"h":25.495,"l":25.1,"n":3155,"o":25.44,"t":"2025-07-02T04:00:00Z","v":124956,"vw":25.241207},{"c":25.68,"h":25.82,"l":25.18,"n":3302,"o":25.26,"t":"2025-07-03T04:00:00Z","v":160767,"vw":25.624936},{"c":25.44,"h":25.9385,"l":25.31,"n":4784,"o":25.67,"t":"2025-07-07T04:00:00Z","v":193508,"vw":25.484548},{"c":25.79,"h":26.09,"l":25.52,"n":4347,"o":25.6,"t":"2025-07-08T04:00:00Z","v":191164,"vw":25.829634},{"c":25.92,"h":26.02,"l":25.58,"n":4147,"o":25.81,"t":"2025-07-09T04:00:00Z","v":153125,"vw":25.896123},{"c":25.28,"h":26.01,"l":25.28,"n":3872,"o":25.95,"t":"2025-07-10T04:00:00Z","v":170548,"vw":25.497679},{"c":24.66,"h":25.2799,"l":24.6,"n":3572,"o":25.13,"t":"2025-07-11T04:00:00Z","v":197847,"vw":24.767906},{"c":24.62,"h":24.955,"l":24.48,"n":3451,"o":24.62,"t":"2025-07-14T04:00:00Z","v":150252,"vw":24.63069},{"c":23.82,"h":24.765,"l":23.79,"n":4745,"o":24.61,"t":"2025-07-15T04:00:00Z","v":242118,"vw":24.022099},{"c":23.92,"h":24.709,"l":23.87,"n":3809,"o":24.03,"t":"2025-07-16T04:00:00Z","v":146385,"vw":23.98738},{"c":23.75,"h":24.17,"l":23.75,"n":5166,"o":23.89,"t":"2025-07-17T04:00:00Z","v":234079,"vw":23.884135},{"c":23.32,"h":24.1223,"l":23.19,"n":5508,"o":23.98,"t":"2025-07-18T04:00:00Z","v":382886,"vw":23.444189},{"c":23.23,"h":23.66,"l":23.19,"n":3959,"o":23.52,"t":"2025-07-21T04:00:00Z","v":248919,"vw":23.304043},{"c":23.33,"h":23.718,"l":23.22,"n":5123,"o":23.22,"t":"2025-07-22T04:00:00Z","v":161968,"vw":23.422271},{"c":23.53,"h":23.54,"l":23.255,"n":3618,"o":23.33,"t":"2025-07-23T04:00:00Z","v":132154,"vw":23.424686},{"c":23.18,"h":23.53,"l":23.16,"n":3255,"o":23.48,"t":"2025-07-24T04:00:00Z","v":99700,"vw":23.278456},{"c":23.27,"h":23.34,"l":22.95,"n":2716,"o":23.14,"t":"2025-07-25T04:00:00Z","v":103764,"vw":23.231287},{"c":23.21,"h":23.3437,"l":23.09,"n":2677,"o":23.3,"t":"2025-07-28T04:00:00Z","v":86827,"vw":23.217027},{"c":23,"h":23.38,"l":22.86,"n":4735,"o":23.36,"t":"2025-07-29T04:00:00Z","v":197821,"vw":23.035972},{"c":23.09,"h":23.295,"l":22.91,"n":4489,"o":23.16,"t":"2025-07-30T04:00:00Z","v":225701,"vw":23.07151},{"c":23.39,"h":23.65,"l":22.69,"n":6827,"o":23.02,"t":"2025-07-31T04:00:00Z","v":402583,"vw":23.22316},{"c":23,"h":23.14,"l":22.77,"n":8589,"o":23.14,"t":"2025-08-01T04:00:00Z","v":390847,"vw":22.942131},{"c":23.28,"h":23.72,"l":22.96,"n":7197,"o":23.02,"t":"2025-08-04T04:00:00Z","v":398935,"vw":23.341804},{"c":22.78,"h":23.28,"l":22.68,"n":7032,"o":23.2,"t":"2025-08-05T04:00:00Z","v":338767,"vw":22.839708},{"c":20.715,"h":21.38,"l":19.3883,"n":18400,"o":19.8,"t":"2025-08-06T04:00:00Z","v":1140772,"vw":20.762762},{"c":20.88,"h":21.21,"l":20.62,"n":9254,"o":21.04,"t":"2025-08-07T04:00:00Z","v":437378,"vw":20.800213},{"c":20.68,"h":21.06,"l":20.5501,"n":7863,"o":20.9,"t":"2025-08-08T04:00:00Z","v":446237,"vw":20.778259},{"c":20.47,"h":20.915,"l":20.25,"n":7195,"o":20.77,"t":"2025-08-11T04:00:00Z","v":349998,"vw":20.518181},{"c":20.95,"h":21.23,"l":20.212,"n":8310,"o":20.6,"t":"2025-08-12T04:00:00Z","v":387992,"vw":20.908238},{"c":21.24,"h":21.4,"l":20.84,"n":5968,"o":20.94,"t":"2025-08-13T04:00:00Z","v":306481,"vw":21.254279},{"c":20.33,"h":21.05,"l":20.24,"n":5433,"o":21.05,"t":"2025-08-14T04:00:00Z","v":274988,"vw":20.536393},{"c":20.27,"h":20.4851,"l":20.01,"n":6616,"o":20.43,"t":"2025-08-15T04:00:00Z","v":462677,"vw":20.248745},{"c":20.49,"h":20.55,"l":20.07,"n":7725,"o":20.27,"t":"2025-08-18T04:00:00Z","v":356935,"vw":20.383995},{"c":20.46,"h":20.82,"l":20.38,"n":5229,"o":20.55,"t":"2025-08-19T04:00:00Z","v":244958,"vw":20.546633},{"c":20.13,"h":20.62,"l":20.07,"n":6424,"o":20.48,"t":"2025-08-20T04:00:00Z","v":360107,"vw":20.242686},{"c":19.99,"h":20.41,"l":19.93,"n":5631,"o":20.02,"t":"2025-08-21T04:00:00Z","v":358873,"vw":20.09215},{"c":21.09,"h":21.13,"l":20.17,"n":6993,"o":20.17,"t":"2025-08-22T04:00:00Z","v":284781,"vw":20.960627},{"c":20.89,"h":21.1,"l":20.68,"n":5625,"o":21.1,"t":"2025-08-25T04:00:00Z","v":242389,"vw":20.871285},{"c":20.92,"h":21.065,"l":20.75,"n":5244,"o":20.86,"t":"2025-08-26T04:00:00Z","v":321872,"vw":20.941871},{"c":20.67,"h":21.04,"l":20.51,"n":6172,"o":20.92,"t":"2025-08-27T04:00:00Z","v":252563,"vw":20.692853},{"c":20.65,"h":20.945,"l":20.4453,"n":4919,"o":20.79,"t":"2025-08-28T04:00:00Z","v":189706,"vw":20.612225},{"c":20.82,"h":20.9,"l":20.49,"n":4198,"o":20.67,"t":"2025-08-29T04:00:00Z","v":206266,"vw":20.762225},{"c":20.59,"h":20.775,"l":20.3,"n":5720,"o":20.59,"t":"2025-09-02T04:00:00Z","v":285477,"vw":20.556825},{"c":20.37,"h":20.6022,"l":20.23,"n":5084,"o":20.47,"t":"2025-09-03T04:00:00Z","v":200670,"vw":20.361601},{"c":20.76,"h":20.79,"l":20.24,"n":4575,"o":20.42,"t":"2025-09-04T04:00:00Z","v":195952,"vw":20.632598},{"c":20.94,"h":21.065,"l":20.54,"n":4163,"o":20.73,"t":"2025-09-05T04:00:00Z","v":154091,"vw":20.789217},{"c":20.99,"h":21.015,"l":20.675,"n":5431,"o":20.94,"t":"2025-09-08T04:00:00Z","v":169154,"vw":20.919762},{"c":20.93,"h":21.17,"l":20.66,"n":3861,"o":21.02,"t":"2025-09-09T04:00:00Z","v":145458,"vw":20.886804},{"c":20.45,"h":20.97,"l":20.37,"n":4940,"o":20.97,"t":"2025-09-10T04:00:00Z","v":366531,"vw":20.537457},{"c":21.27,"h":21.33,"l":20.3201,"n":4752,"o":20.7899,"t":"2025-09-11T04:00:00Z","v":190197,"vw":21.076875},{"c":20.91,"h":21.21,"l":20.745,"n":4727,"o":21.14,"t":"2025-09-12T04:00:00Z","v":461045,"vw":20.944782},{"c":20.72,"h":21.05,"l":20.59,"n":4555,"o":20.592,"t":"2025-09-15T04:00:00Z","v":197102,"vw":20.832303},{"c":20.72,"h":20.815,"l":20.54,"n":5483,"o":20.68,"t":"2025-09-16T04:00:00Z","v":197675,"vw":20.701841},{"c":20.35,"h":21.035,"l":20.31,"n":5687,"o":20.71,"t":"2025-09-17T04:00:00Z","v":234259,"vw":20.619238},{"c":20.69,"h":20.87,"l":20.3,"n":6874,"o":20.4,"t":"2025-09-18T04:00:00Z","v":297839,"vw":20.678963},{"c":19.82,"h":20.69,"l":19.78,"n":8483,"o":20.63,"t":"2025-09-19T04:00:00Z","v":640563,"vw":20.030721},{"c":19.77,"h":19.8526,"l":19.58,"n":4919,"o":19.71,"t":"2025-09-22T04:00:00Z","v":193969,"vw":19.729277},{"c":19.59,"h":19.95,"l":19.515,"n":4321,"o":19.77,"t":"2025-09-23T04:00:00Z","v":150739,"vw":19.663359},{"c":19.67,"h":19.745,"l":19.48,"n":4828,"o":19.58,"t":"2025-09-24T04:00:00Z","v":153299,"vw":19.647518},{"c":19.27,"h":19.57,"l":19.15,"n":4537,"o":19.57,"t":"2025-09-25T04:00:00Z","v":231646,"vw":19.296296},{"c":19.29,"h":19.53,"l":19.15,"n":4786,"o":19.32,"t":"2025-09-26T04:00:00Z","v":215107,"vw":19.274252},{"c":19.04,"h":19.3878,"l":18.94,"n":5562,"o":19.31,"t":"2025-09-29T04:00:00Z","v":252657,"vw":19.072882},{"c":19.01,"h":19.085,"l":18.84,"n":5310,"o":19.04,"t":"2025-09-30T04:00:00Z","v":216937,"vw":18.976764},{"c":19.02,"h":19.045,"l":18.74,"n":4719,"o":18.94,"t":"2025-10-01T04:00:00Z","v":187200,"vw":18.914672},{"c":18.99,"h":19.08,"l":18.8461,"n":5112,"o":18.99,"t":"2025-10-02T04:00:00Z","v":172566,"vw":18.98032},{"c":19.08,"h":19.49,"l":18.97,"n":4476,"o":18.99,"t":"2025-10-03T04:00:00Z","v":155888,"vw":19.141152},{"c":19.21,"h":19.28,"l":18.985,"n":4891,"o":19.14,"t":"2025-10-06T04:00:00Z","v":153127,"vw":19.153679},{"c":19.17,"h":19.2988,"l":19.01,"n":5369,"o":19.23,"t":"2025-10-07T04:00:00Z","v":154258,"vw":19.18416},{"c":19.13,"h":19.27,"l":18.99,"n":3886,"o":19.25,"t":"2025-10-08T04:00:00Z","v":121268,"vw":19.125114},{"c":19.09,"h":19.14,"l":18.834,"n":4412,"o":19.14,"t":"2025-10-09T04:00:00Z","v":163438,"vw":19.012446},{"c":18.46,"h":19.255,"l":18.43,"n":4441,"o":19.18,"t":"2025-10-10T04:00:00Z","v":187037,"vw":18.681867},{"c":18.86,"h":18.89,"l":18.38,"n":5414,"o":18.61,"t":"2025-10-13T04:00:00Z","v":189050,"vw":18.754444},{"c":19.07,"h":19.125,"l":18.64,"n":4183,"o":18.71,"t":"2025-10-14T04:00:00Z","v":152190,"vw":18.950231},{"c":19.21,"h":19.48,"l":19,"n":4005,"o":19.19,"t":"2025-10-15T04:00:00Z","v":179010,"vw":19.179332},{"c":18.88,"h":19.3472,"l":18.74,"n":4887,"o":19.19,"t":"2025-10-16T04:00:00Z","v":236485,"vw":18.920053},{"c":18.61,"h":18.95,"l":18.54,"n":5618,"o":18.88,"t":"2025-10-17T04:00:00Z","v":229374,"vw":18.676478},{"c":18.81,"h":19.04,"l":18.635,"n":5329,"o":18.84,"t":"2025-10-20T04:00:00Z","v":217171,"vw":18.810388},{"c":19.17,"h":19.22,"l":18.7,"n":6250,"o":18.71,"t":"2025-10-21T04:00:00Z","v":255860,"vw":19.00918},{"c":18.95,"h":19.25,"l":18.9,"n":4684,"o":19.17,"t":"2025-10-22T04:00:00Z","v":189380,"vw":18.988161},{"c":18.72,"h":19.04,"l":18.62,"n":6220,"o":18.95,"t":"2025-10-23T04:00:00Z","v":421400,"vw":18.724316},{"c":18.93,"h":19.07,"l":18.73,"n":3277,"o":18.94,"t":"2025-10-24T04:00:00Z","v":162260,"vw":18.943767},{"c":18.55,"h":19.0628,"l":18.51,"n":4700,"o":18.94,"t":"2025-10-27T04:00:00Z","v":192053,"vw":18.621792},{"c":18.43,"h":18.675,"l":18.42,"n":5449,"o":18.6,"t":"2025-10-28T04:00:00Z","v":255970,"vw":18.4832},{"c":17.84,"h":18.4699,"l":17.66,"n":6581,"o":18.42,"t":"2025-10-29T04:00:00Z","v":239031,"vw":17.992005},{"c":18.04,"h":18.28,"l":17.765,"n":5403,"o":17.82,"t":"2025-10-30T04:00:00Z","v":186108,"vw":18.076634},{"c":18.11,"h":18.24,"l":17.9,"n":4608,"o":17.97,"t":"2025-10-31T04:00:00Z","v":213457,"vw":18.0855},{"c":18,"h":18.14,"l":17.8025,"n":7545,"o":18.09,"t":"2025-11-03T05:00:00Z","v":248494,"vw":18.003507},{"c":17.66,"h":18.16,"l":17.525,"n":8243,"o":17.88,"t":"2025-11-04T05:00:00Z","v":420996,"vw":17.728403},{"c":18.94,"h":19.165,"l":18.68,"n":20285,"o":18.92,"t":"2025-11-05T05:00:00Z","v":1281116,"vw":18.851692},{"c":18.77,"h":19.25,"l":18.66,"n":9883,"o":19.05,"t":"2025-11-06T05:00:00Z","v":601789,"vw":18.86073},{"c":18.57,"h":18.7673,"l":18.44,"n":8370,"o":18.71,"t":"2025-11-07T05:00:00Z","v":349795,"vw":18.565963},{"c":18.43,"h":18.75,"l":18.3243,"n":6517,"o":18.75,"t":"2025-11-10T05:00:00Z","v":240298,"vw":18.435515},{"c":18.57,"h":18.7,"l":18.4,"n":5236,"o":18.45,"t":"2025-11-11T05:00:00Z","v":260270,"vw":18.560529},{"c":18.54,"h":18.71,"l":18.445,"n":6173,"o":18.6,"t":"2025-11-12T05:00:00Z","v":219626,"vw":18.539976},{"c":18.32,"h":18.6,"l":18.265,"n":8359,"o":18.46,"t":"2025-11-13T05:00:00Z","v":403955,"vw":18.362799},{"c":18.45,"h":18.455,"l":18.1,"n":7564,"o":18.2,"t":"2025-11-14T05:00:00Z","v":377533,"vw":18.313842},{"c":18.26,"h":18.46,"l":18.24,"n":7749,"o":18.39,"t":"2025-11-17T05:00:00Z","v":351491,"vw":18.328653},{"c":18.12,"h":18.325,"l":18.095,"n":6529,"o":18.25,"t":"2025-11-18T05:00:00Z","v":352783,"vw":18.1676},{"c":17.77,"h":18.21,"l":17.77,"n":6448,"o":18.15,"t":"2025-11-19T05:00:00Z","v":292709,"vw":17.874786},{"c":17.65,"h":18.11,"l":17.62,"n":6917,"o":18,"t":"2025-11-20T05:00:00Z","v":308191,"vw":17.743846},{"c":18.16,"h":18.345,"l":17.6,"n":7086,"o":17.67,"t":"2025-11-21T05:00:00Z","v":329877,"vw":18.10102},{"c":18.42,"h":18.42,"l":17.99,"n":6288,"o":18.16,"t":"2025-11-24T05:00:00Z","v":325839,"vw":18.29422},{"c":18.65,"h":18.85,"l":18.5023,"n":6359,"o":18.52,"t":"2025-11-25T05:00:00Z","v":347608,"vw":18.674151},{"c":18.4,"h":18.62,"l":18.34,"n":6462,"o":18.57,"t":"2025-11-26T05:00:00Z","v":282369,"vw":18.416659},{"c":18.47,"h":18.49,"l":18.33,"n":3761,"o":18.41,"t":"2025-11-28T05:00:00Z","v":223587,"vw":18.442602},{"c":18.69,"h":18.91,"l":18.295,"n":8495,"o":18.39,"t":"2025-12-01T05:00:00Z","v":461755,"vw":18.705144},{"c":18.81,"h":18.84,"l":18.62,"n":8691,"o":18.84,"t":"2025-12-02T05:00:00Z","v":435222,"vw":18.762657},{"c":19.17,"h":19.245,"l":18.71,"n":7673,"o":18.85,"t":"2025-12-03T05:00:00Z","v":436172,"vw":19.097744},{"c":19.12,"h":19.305,"l":18.9306,"n":6176,"o":19.08,"t":"2025-12-04T05:00:00Z","v":529955,"vw":19.141897},{"c":19.43,"h":19.49,"l":18.7775,"n":8098,"o":18.93,"t":"2025-12-05T05:00:00Z","v":395894,"vw":19.341263},{"c":18.98,"h":19.7299,"l":18.95,"n":9422,"o":19.5,"t":"2025-12-08T05:00:00Z","v":482678,"vw":19.15332},{"c":19.66,"h":19.71,"l":18.99,"n":5318,"o":19.07,"t":"2025-12-09T05:00:00Z","v":246477,"vw":19.57497},{"c":20.11,"h":20.16,"l":19.64,"n":7236,"o":19.64,"t":"2025-12-10T05:00:00Z","v":577219,"vw":20.014762},{"c":19.88,"h":20.41,"l":19.84,"n":7561,"o":20.19,"t":"2025-12-11T05:00:00Z","v":751016,"vw":19.985664},{"c":19.98,"h":20.04,"l":19.66,"n":6673,"o":19.97,"t":"2025-12-12T05:00:00Z","v":530857,"vw":19.927103},{"c":19.86,"h":20.1,"l":19.6,"n":5520,"o":20.1,"t":"2025-12-15T05:00:00Z","v":307157,"vw":19.816664},{"c":20.55,"h":20.65,"l":19.825,"n":10204,"o":19.86,"t":"2025-12-16T05:00:00Z","v":739218,"vw":20.441379},{"c":20.17,"h":20.68,"l":20.13,"n":5455,"o":20.55,"t":"2025-12-17T05:00:00Z","v":224802,"vw":20.307363},{"c":20.01,"h":20.405,"l":19.94,"n":5575,"o":20.4,"t":"2025-12-18T05:00:00Z","v":236238,"vw":20.079923},{"c":19.94,"h":20.018,"l":19.83,"n":4226,"o":19.92,"t":"2025-12-19T05:00:00Z","v":343092,"vw":19.933026},{"c":19.94,"h":20.17,"l":19.86,"n":4445,"o":19.9,"t":"2025-12-22T05:00:00Z","v":410762,"vw":19.965823},{"c":19.87,"h":20.02,"l":19.65,"n":5214,"o":19.74,"t":"2025-12-23T05:00:00Z","v":304995,"vw":19.862643},{"c":20.04,"h":20.08,"l":19.855,"n":4005,"o":20.01,"t":"2025-12-24T05:00:00Z","v":216447,"vw":20.001539},{"c":19.97,"h":20.09,"l":19.79,"n":3522,"o":19.99,"t":"2025-12-26T05:00:00Z","v":308003,"vw":19.947498},{"c":19.95,"h":20.0637,"l":19.8401,"n":3857,"o":19.99,"t":"2025-12-29T05:00:00Z","v":138097,"vw":19.938465},{"c":19.82,"h":20,"l":19.74,"n":4230,"o":19.93,"t":"2025-12-30T05:00:00Z","v":120598,"vw":19.829504},{"c":19.63,"h":19.8,"l":19.54,"n":3753,"o":19.8,"t":"2025-12-31T05:00:00Z","v":150637,"vw":19.612266},{"c":19.55,"h":19.78,"l":19.405,"n":5704,"o":19.78,"t":"2026-01-02T05:00:00Z","v":347961,"vw":19.575014},{"c":19.84,"h":20.16,"l":19.45,"n":5844,"o":19.56,"t":"2026-01-05T05:00:00Z","v":236119,"vw":19.963388},{"c":20.01,"h":20.0799,"l":19.6972,"n":5568,"o":19.79,"t":"2026-01-06T05:00:00Z","v":172036,"vw":19.948737},{"c":19.93,"h":20.15,"l":19.72,"n":5005,"o":20.07,"t":"2026-01-07T05:00:00Z","v":128050,"vw":19.937438},{"c":20.28,"h":20.31,"l":19.77,"n":5528,"o":19.81,"t":"2026-01-08T05:00:00Z","v":168203,"vw":20.188101},{"c":20.28,"h":20.5,"l":20.07,"n":3899,"o":20.29,"t":"2026-01-09T05:00:00Z","v":140105,"vw":20.279561},{"c":20.58,"h":20.64,"l":20.1,"n":4214,"o":20.17,"t":"2026-01-12T05:00:00Z","v":159488,"vw":20.484775},{"c":20.3,"h":20.64,"l":20.25,"n":5314,"o":20.64,"t":"2026-01-13T05:00:00Z","v":178016,"vw":20.33138},{"c":20.46,"h":20.55,"l":20.17,"n":4752,"o":20.31,"t":"2026-01-14T05:00:00Z","v":197565,"vw":20.399297},{"c":20.39,"h":20.6,"l":20.33,"n":4406,"o":20.41,"t":"2026-01-15T05:00:00Z","v":322598,"vw":20.460531},{"c":20.34,"h":20.39,"l":20.19,"n":4074,"o":20.38,"t":"2026-01-16T05:00:00Z","v":147188,"vw":20.310782},{"c":19.74,"h":20.18,"l":19.7,"n":3367,"o":20.02,"t":"2026-01-20T05:00:00Z","v":269292,"vw":19.898698},{"c":19.66,"h":20.105,"l":19.5,"n":3883,"o":19.79,"t":"2026-01-21T05:00:00Z","v":178377,"vw":19.661627},{"c":19.88,"h":20.3999,"l":19.7,"n":4631,"o":19.7,"t":"2026-01-22T05:00:00Z","v":194703,"vw":19.927158},{"c":19.65,"h":19.87,"l":19.5,"n":3363,"o":19.82,"t":"2026-01-23T05:00:00Z","v":163625,"vw":19.664568},{"c":19.51,"h":19.675,"l":19.33,"n":3671,"o":19.61,"t":"2026-01-26T05:00:00Z","v":134136,"vw":19.505392},{"c":19.24,"h":19.44,"l":19.16,"n":3600,"o":19.44,"t":"2026-01-27T05:00:00Z","v":103553,"vw":19.250525},{"c":18.63,"h":19.255,"l":18.62,"n":4842,"o":19.21,"t":"2026-01-28T05:00:00Z","v":151385,"vw":18.795127},{"c":18.53,"h":18.745,"l":18.29,"n":3908,"o":18.69,"t":"2026-01-29T05:00:00Z","v":137871,"vw":18.463016},{"c":18.25,"h":18.505,"l":18.18,"n":6246,"o":18.33,"t":"2026-01-30T05:00:00Z","v":410984,"vw":18.311816},{"c":18.7,"h":18.87,"l":18.31,"n":6418,"o":18.31,"t":"2026-02-02T05:00:00Z","v":180800,"vw":18.695377},{"c":17.04,"h":18.57,"l":16.9,"n":5825,"o":18.57,"t":"2026-02-03T05:00:00Z","v":232691,"vw":17.305773},{"c":16.48,"h":17.33,"l":16.45,"n":6680,"o":17.13,"t":"2026-02-04T05:00:00Z","v":200922,"vw":16.657948},{"c":16.03,"h":16.66,"l":15.93,"n":6704,"o":16.48,"t":"2026-02-05T05:00:00Z","v":276460,"vw":16.124974},{"c":16.17,"h":16.23,"l":15.885,"n":5827,"o":16.07,"t":"2026-02-06T05:00:00Z","v":225102,"vw":16.118268},{"c":15.62,"h":16.1,"l":15.58,"n":5254,"o":16.1,"t":"2026-02-09T05:00:00Z","v":184046,"vw":15.692199},{"c":15.31,"h":15.755,"l":15.28,"n":4965,"o":15.61,"t":"2026-02-10T05:00:00Z","v":173052,"vw":15.435396},{"c":14.38,"h":15.525,"l":14.205,"n":6959,"o":15.35,"t":"2026-02-11T05:00:00Z","v":337419,"vw":14.541467},{"c":13.8,"h":14.5,"l":13.61,"n":7252,"o":14.5,"t":"2026-02-12T05:00:00Z","v":318474,"vw":13.841275},{"c":13.93,"h":14.1399,"l":13.74,"n":6817,"o":13.87,"t":"2026-02-13T05:00:00Z","v":250891,"vw":13.94439},{"c":13.83,"h":14.05,"l":13.5369,"n":9604,"o":14.03,"t":"2026-02-17T05:00:00Z","v":393833,"vw":13.780227},{"c":15.22,"h":15.25,"l":13.865,"n":11593,"o":15,"t":"2026-02-18T05:00:00Z","v":607334,"vw":14.878352},{"c":14.52,"h":14.95,"l":14.055,"n":9892,"o":14.83,"t":"2026-02-19T05:00:00Z","v":660716,"vw":14.375974},{"c":13.96,"h":14.5102,"l":13.86,"n":9439,"o":14.37,"t":"2026-02-20T05:00:00Z","v":578674,"vw":14.051689},{"c":12.98,"h":13.89,"l":12.76,"n":6253,"o":13.89,"t":"2026-02-23T05:00:00Z","v":434925,"vw":12.977641},{"c":13.15,"h":13.49,"l":12.92,"n":9482,"o":12.92,"t":"2026-02-24T05:00:00Z","v":440643,"vw":13.20627},{"c":13.5,"h":13.57,"l":12.91,"n":7548,"o":13.25,"t":"2026-02-25T05:00:00Z","v":434735,"vw":13.415409},{"c":13.99,"h":14.0299,"l":13.52,"n":8771,"o":13.52,"t":"2026-02-26T05:00:00Z","v":405987,"vw":13.88661},{"c":13.66,"h":13.85,"l":13.43,"n":5486,"o":13.85,"t":"2026-02-27T05:00:00Z","v":292738,"vw":13.638782},{"c":13.73,"h":13.775,"l":13.31,"n":5968,"o":13.38,"t":"2026-03-02T05:00:00Z","v":367830,"vw":13.621073},{"c":13.88,"h":14.09,"l":13.53,"n":8062,"o":13.54,"t":"2026-03-03T05:00:00Z","v":381559,"vw":13.876367},{"c":14.09,"h":14.14,"l":13.75,"n":5949,"o":13.97,"t":"2026-03-04T05:00:00Z","v":228667,"vw":14.056964},{"c":14.33,"h":14.42,"l":14.09,"n":5149,"o":14.09,"t":"2026-03-05T05:00:00Z","v":234091,"vw":14.312467},{"c":14.21,"h":14.25,"l":13.79,"n":6942,"o":14.04,"t":"2026-03-06T05:00:00Z","v":241144,"vw":14.101382},{"c":14.73,"h":14.87,"l":14,"n":10140,"o":14.21,"t":"2026-03-09T04:00:00Z","v":436341,"vw":14.573315},{"c":14.08,"h":14.66,"l":13.94,"n":9753,"o":14.56,"t":"2026-03-10T04:00:00Z","v":485470,"vw":14.211652},{"c":14.31,"h":14.4399,"l":13.74,"n":7913,"o":14.01,"t":"2026-03-11T04:00:00Z","v":417791,"vw":14.157175},{"c":14.11,"h":14.59,"l":14.01,"n":5979,"o":14.15,"t":"2026-03-12T04:00:00Z","v":318933,"vw":14.235453},{"c":13.85,"h":14.21,"l":13.54,"n":7776,"o":14.21,"t":"2026-03-13T04:00:00Z","v":410929,"vw":13.793398},{"c":13.63,"h":13.97,"l":13.5801,"n":8065,"o":13.97,"t":"2026-03-16T04:00:00Z","v":331406,"vw":13.707255},{"c":13.58,"h":14,"l":13.56,"n":5388,"o":13.7,"t":"2026-03-17T04:00:00Z","v":296040,"vw":13.672263},{"c":13.25,"h":13.54,"l":13.19,"n":4976,"o":13.54,"t":"2026-03-18T04:00:00Z","v":537284,"vw":13.322411},{"c":13.39,"h":13.5916,"l":12.91,"n":7736,"o":13.19,"t":"2026-03-19T04:00:00Z","v":406612,"vw":13.275098},{"c":13.18,"h":13.525,"l":13.02,"n":7118,"o":13.34,"t":"2026-03-20T04:00:00Z","v":506275,"vw":13.191254},{"c":13.43,"h":13.63,"l":13.17,"n":6148,"o":13.38,"t":"2026-03-23T04:00:00Z","v":280254,"vw":13.421318},{"c":12.74,"h":13.32,"l":12.73,"n":4410,"o":13.32,"t":"2026-03-24T04:00:00Z","v":262749,"vw":12.865056},{"c":12.56,"h":12.98,"l":12.32,"n":6993,"o":12.84,"t":"2026-03-25T04:00:00Z","v":298470,"vw":12.519766},{"c":12.74,"h":13.11,"l":12.49,"n":7231,"o":12.49,"t":"2026-03-26T04:00:00Z","v":315381,"vw":12.858173},{"c":12.38,"h":12.655,"l":12.19,"n":7814,"o":12.55,"t":"2026-03-27T04:00:00Z","v":257685,"vw":12.373234},{"c":12.85,"h":12.87,"l":12.35,"n":7133,"o":12.42,"t":"2026-03-30T04:00:00Z","v":356233,"vw":12.737925},{"c":13.01,"h":13.085,"l":12.7936,"n":5132,"o":13.08,"t":"2026-03-31T04:00:00Z","v":255573,"vw":12.977824},{"c":12.91,"h":13.17,"l":12.62,"n":5041,"o":13.17,"t":"2026-04-01T04:00:00Z","v":187509,"vw":12.991488},{"c":13.31,"h":13.315,"l":12.56,"n":8603,"o":12.67,"t":"2026-04-02T04:00:00Z","v":307955,"vw":13.091473},{"c":13.34,"h":13.47,"l":13.18,"n":4182,"o":13.33,"t":"2026-04-06T04:00:00Z","v":233060,"vw":13.342726},{"c":13.19,"h":13.4369,"l":13.1275,"n":3922,"o":13.29,"t":"2026-04-07T04:00:00Z","v":161356,"vw":13.22239},{"c":13.11,"h":13.7,"l":13.03,"n":4335,"o":13.7,"t":"2026-04-08T04:00:00Z","v":153610,"vw":13.265733},{"c":12.87,"h":13.076,"l":12.6,"n":5185,"o":13.05,"t":"2026-04-09T04:00:00Z","v":219089,"vw":12.815688},{"c":12.44,"h":12.89,"l":12.415,"n":3423,"o":12.87,"t":"2026-04-10T04:00:00Z","v":187059,"vw":12.517691},{"c":12.91,"h":13.055,"l":12.31,"n":6468,"o":12.4,"t":"2026-04-13T04:00:00Z","v":377298,"vw":12.836538},{"c":13.33,"h":13.41,"l":12.91,"n":6511,"o":12.91,"t":"2026-04-14T04:00:00Z","v":316653,"vw":13.259795},{"c":13.69,"h":13.7919,"l":13.34,"n":5014,"o":13.34,"t":"2026-04-15T04:00:00Z","v":202723,"vw":13.668066},{"c":13.5,"h":13.85,"l":13.48,"n":5577,"o":13.69,"t":"2026-04-16T04:00:00Z","v":256934,"vw":13.592972},{"c":13.96,"h":14.02,"l":13.71,"n":5771,"o":13.71,"t":"2026-04-17T04:00:00Z","v":283532,"vw":13.895513},{"c":14.14,"h":14.2,"l":13.9,"n":4116,"o":13.92,"t":"2026-04-20T04:00:00Z","v":224612,"vw":14.10574},{"c":13.95,"h":14.46,"l":13.94,"n":4109,"o":14.23,"t":"2026-04-21T04:00:00Z","v":187749,"vw":14.101144},{"c":13.85,"h":14.0087,"l":13.75,"n":4736,"o":13.91,"t":"2026-04-22T04:00:00Z","v":235670,"vw":13.849835},{"c":12.61,"h":13.95,"l":12.485,"n":5374,"o":13.915,"t":"2026-04-23T04:00:00Z","v":247526,"vw":12.88089},{"c":12.98,"h":13.07,"l":12.31,"n":5413,"o":12.54,"t":"2026-04-24T04:00:00Z","v":296821,"vw":12.852814},{"c":12.86,"h":13.2014,"l":12.85,"n":4399,"o":12.98,"t":"2026-04-27T04:00:00Z","v":184234,"vw":12.98006},{"c":13.14,"h":13.34,"l":12.8,"n":5565,"o":12.8,"t":"2026-04-28T04:00:00Z","v":171728,"vw":13.128454},{"c":13.07,"h":13.15,"l":12.86,"n":6559,"o":13.01,"t":"2026-04-29T04:00:00Z","v":206483,"vw":13.027011},{"c":12.91,"h":13.07,"l":12.79,"n":6198,"o":12.96,"t":"2026-04-30T04:00:00Z","v":203350,"vw":12.913155},{"c":13.49,"h":13.49,"l":12.93,"n":6710,"o":13.04,"t":"2026-05-01T04:00:00Z","v":235670,"vw":13.34007},{"c":13.7,"h":13.94,"l":13.43,"n":7041,"o":13.43,"t":"2026-05-04T04:00:00Z","v":269976,"vw":13.682853},{"c":13.89,"h":14.14,"l":13.52,"n":8548,"o":13.76,"t":"2026-05-05T04:00:00Z","v":341898,"vw":13.887169},{"c":10.21,"h":11.0899,"l":9.48,"n":19626,"o":10.64,"t":"2026-05-06T04:00:00Z","v":1378124,"vw":9.967589},{"c":11.41,"h":11.595,"l":10.2501,"n":15439,"o":10.26,"t":"2026-05-07T04:00:00Z","v":731331,"vw":11.274066},{"c":10.74,"h":11.31,"l":10.55,"n":7979,"o":11.31,"t":"2026-05-08T04:00:00Z","v":402867,"vw":10.783088},{"c":10.37,"h":10.69,"l":10.2,"n":11768,"o":10.63,"t":"2026-05-11T04:00:00Z","v":786120,"vw":10.439837},{"c":10.24,"h":10.55,"l":9.9992,"n":10530,"o":10.41,"t":"2026-05-12T04:00:00Z","v":679211,"vw":10.185701},{"c":9.22,"h":10.17,"l":9.155,"n":11146,"o":10.15,"t":"2026-05-13T04:00:00Z","v":587297,"vw":9.359363},{"c":9.575,"h":9.71,"l":9.2901,"n":9326,"o":9.32,"t":"2026-05-14T04:00:00Z","v":556362,"vw":9.540015},{"c":9.46,"h":9.72,"l":9.42,"n":6955,"o":9.44,"t":"2026-05-15T04:00:00Z","v":451514,"vw":9.5162},{"c":9.44,"h":9.7,"l":9.35,"n":8471,"o":9.42,"t":"2026-05-18T04:00:00Z","v":426544,"vw":9.52224},{"c":9.63,"h":9.955,"l":9.27,"n":8735,"o":9.36,"t":"2026-05-19T04:00:00Z","v":498919,"vw":9.586356},{"c":10.04,"h":10.06,"l":9.41,"n":9384,"o":9.54,"t":"2026-05-20T04:00:00Z","v":586532,"vw":9.907238},{"c":10.64,"h":10.66,"l":9.74,"n":6840,"o":10,"t":"2026-05-21T04:00:00Z","v":464666,"vw":10.404555},{"c":11.11,"h":11.2,"l":10.4571,"n":6492,"o":10.67,"t":"2026-05-22T04:00:00Z","v":391378,"vw":11.035488},{"c":11.06,"h":11.2,"l":10.8493,"n":7157,"o":11.13,"t":"2026-05-26T04:00:00Z","v":497306,"vw":11.075142},{"c":11.19,"h":11.2,"l":10.8016,"n":5974,"o":11.06,"t":"2026-05-27T04:00:00Z","v":251421,"vw":11.062925},{"c":11.37,"h":11.4798,"l":11.0124,"n":6431,"o":11.18,"t":"2026-05-28T04:00:00Z","v":333388,"vw":11.354312},{"c":11.53,"h":11.68,"l":11.145,"n":6199,"o":11.39,"t":"2026-05-29T04:00:00Z","v":1083329,"vw":11.525891},{"c":12.06,"h":12.2,"l":11.52,"n":7310,"o":11.67,"t":"2026-06-01T04:00:00Z","v":350504,"vw":11.95438},{"c":11.54,"h":12.01,"l":11.39,"n":5868,"o":12,"t":"2026-06-02T04:00:00Z","v":324357,"vw":11.575406},{"c":11,"h":11.47,"l":10.8,"n":6145,"o":11.47,"t":"2026-06-03T04:00:00Z","v":350178,"vw":10.97665},{"c":11.07,"h":11.44,"l":11.015,"n":4240,"o":11.15,"t":"2026-06-04T04:00:00Z","v":198830,"vw":11.172769},{"c":10.93,"h":11.07,"l":10.58,"n":5954,"o":11.07,"t":"2026-06-05T04:00:00Z","v":304930,"vw":10.842084},{"c":10.91,"h":11.13,"l":10.72,"n":4736,"o":10.89,"t":"2026-06-08T04:00:00Z","v":218494,"vw":10.951388},{"c":11,"h":11.25,"l":10.84,"n":4445,"o":10.89,"t":"2026-06-09T04:00:00Z","v":182422,"vw":10.979726},{"c":10.92,"h":11.31,"l":10.9125,"n":4608,"o":11,"t":"2026-06-10T04:00:00Z","v":263334,"vw":11.083773},{"c":10.77,"h":10.97,"l":10.55,"n":4269,"o":10.97,"t":"2026-06-11T04:00:00Z","v":225449,"vw":10.745238},{"c":11,"h":11.19,"l":10.55,"n":3721,"o":10.85,"t":"2026-06-12T04:00:00Z","v":186323,"vw":10.976964},{"c":10.64,"h":11.08,"l":10.6,"n":8984,"o":11.07,"t":"2026-06-15T04:00:00Z","v":557902,"vw":10.741519},{"c":10.76,"h":11.01,"l":10.58,"n":4193,"o":10.71,"t":"2026-06-16T04:00:00Z","v":232012,"vw":10.709618},{"c":10.59,"h":10.9382,"l":10.45,"n":7104,"o":10.72,"t":"2026-06-17T04:00:00Z","v":435985,"vw":10.610237},{"c":10.4,"h":10.7366,"l":10.01,"n":6768,"o":10.58,"t":"2026-06-18T04:00:00Z","v":702723,"vw":10.375085},{"c":10.25,"h":10.34,"l":9.9513,"n":4851,"o":10.19,"t":"2026-06-22T04:00:00Z","v":333326,"vw":10.135949},{"c":10.49,"h":10.77,"l":10.07,"n":5060,"o":10.26,"t":"2026-06-23T04:00:00Z","v":310044,"vw":10.558855},{"c":10.54,"h":10.76,"l":10.445,"n":4524,"o":10.49,"t":"2026-06-24T04:00:00Z","v":273933,"vw":10.604115},{"c":10.48,"h":10.58,"l":10.125,"n":5684,"o":10.48,"t":"2026-06-25T04:00:00Z","v":273990,"vw":10.353614},{"c":11.29,"h":11.4,"l":10.48,"n":5653,"o":10.495,"t":"2026-06-26T04:00:00Z","v":715061,"vw":11.211766},{"c":10.99,"h":11.5821,"l":10.98,"n":5414,"o":11.45,"t":"2026-06-29T04:00:00Z","v":306411,"vw":11.130291},{"c":10.77,"h":11.04,"l":10.7,"n":4101,"o":10.92,"t":"2026-06-30T04:00:00Z","v":196729,"vw":10.819966},{"c":11.01,"h":11.2899,"l":10.82,"n":4356,"o":10.82,"t":"2026-07-01T04:00:00Z","v":206927,"vw":11.108048},{"c":10.84,"h":11.25,"l":10.8,"n":4945,"o":11.01,"t":"2026-07-02T04:00:00Z","v":221198,"vw":10.91256},{"c":10.89,"h":11.5,"l":10.7,"n":4821,"o":10.74,"t":"2026-07-06T04:00:00Z","v":310881,"vw":10.94273},{"c":10.74,"h":11.3,"l":10.73,"n":5500,"o":11.06,"t":"2026-07-07T04:00:00Z","v":293593,"vw":11.0264},{"c":10.06,"h":10.68,"l":10.035,"n":4397,"o":10.68,"t":"2026-07-08T04:00:00Z","v":269788,"vw":10.231433},{"c":9.93,"h":10.137,"l":9.73,"n":6595,"o":9.99,"t":"2026-07-09T04:00:00Z","v":440354,"vw":9.970624},{"c":10.08,"h":10.15,"l":9.7,"n":9053,"o":10.07,"t":"2026-07-10T04:00:00Z","v":586716,"vw":10.01857},{"c":10.61,"h":10.765,"l":10.23,"n":7081,"o":10.23,"t":"2026-07-13T04:00:00Z","v":514945,"vw":10.584659},{"c":9.81,"h":10.4,"l":9.68,"n":9082,"o":10.39,"t":"2026-07-14T04:00:00Z","v":486738,"vw":9.886195},{"c":10.15,"h":10.62,"l":9.84,"n":6034,"o":9.84,"t":"2026-07-15T04:00:00Z","v":353524,"vw":10.271386},{"c":10.38,"h":10.49,"l":10.01,"n":8923,"o":10.27,"t":"2026-07-16T04:00:00Z","v":581943,"vw":10.263168},{"c":10.34,"h":10.635,"l":10.24,"n":5384,"o":10.36,"t":"2026-07-17T04:00:00Z","v":221111,"vw":10.374313},{"c":10.25,"h":10.55,"l":10.0801,"n":3955,"o":10.27,"t":"2026-07-20T04:00:00Z","v":169951,"vw":10.228947},{"c":10.17,"h":10.42,"l":10.1,"n":5746,"o":10.1,"t":"2026-07-21T04:00:00Z","v":344937,"vw":10.228574},{"c":9.43,"h":10.32,"l":9.37,"n":5556,"o":10.32,"t":"2026-07-22T04:00:00Z","v":283833,"vw":9.628129},{"c":9.3,"h":9.435,"l":9.18,"n":7354,"o":9.41,"t":"2026-07-23T04:00:00Z","v":461205,"vw":9.266651},{"c":9.71,"h":9.86,"l":9.325,"n":5800,"o":9.41,"t":"2026-07-24T04:00:00Z","v":322036,"vw":9.695336},{"c":10.13,"h":10.27,"l":9.8623,"n":4324,"o":9.91,"t":"2026-07-27T04:00:00Z","v":264330,"vw":10.114873},{"c":10.57,"h":10.82,"l":10.18,"n":4810,"o":10.25,"t":"2026-07-28T04:00:00Z","v":263831,"vw":10.639746},{"c":11.17,"h":11.34,"l":10.54,"n":12547,"o":10.58,"t":"2026-07-29T04:00:00Z","v":1120738,"vw":11.046316},{"c":10.67,"h":11.08,"l":10.37,"n":7075,"o":11.08,"t":"2026-07-30T04:00:00Z","v":447140,"vw":10.62217},{"c":10.72,"h":10.92,"l":10.52,"n":6350,"o":10.78,"t":"2026-07-31T04:00:00Z","v":330278,"vw":10.700266},{"c":11.31,"h":11.34,"l":10.825,"n":6879,"o":10.91,"t":"2026-08-03T04:00:00Z","v":306186,"vw":11.11576},{"c":11.29,"h":11.5,"l":11.13,"n":5861,"o":11.14,"t":"2026-08-04T04:00:00Z","v":382582,"vw":11.319154},{"c":11.51,"h":11.51,"l":10.07,"n":9702,"o":10.645,"t":"2026-08-05T04:00:00Z","v":658206,"vw":11.150046},{"c":11.12,"h":11.37,"l":10.66,"n":8953,"o":11.37,"t":"2026-08-06T04:00:00Z","v":549045,"vw":10.892266},{"c":11.53,"h":11.69,"l":11.18,"n":7804,"o":11.18,"t":"2026-08-07T04:00:00Z","v":481105,"vw":11.475561},{"c":11.22,"h":11.55,"l":11.21,"n":7184,"o":11.51,"t":"2026-08-10T04:00:00Z","v":319299,"vw":11.359349},{"c":11.46,"h":11.47,"l":11.07,"n":7662,"o":11.15,"t":"2026-08-11T04:00:00Z","v":380871,"vw":11.292768},{"c":11.16,"h":11.34,"l":10.85,"n":5924,"o":11.3,"t":"2026-08-12T04:00:00Z","v":295604,"vw":11.077898},{"c":11.15,"h":11.46,"l":10.875,"n":4950,"o":11.29,"t":"2026-08-13T04:00:00Z","v":182257,"vw":11.12473},{"c":10.66,"h":11.14,"l":10.63,"n":4878,"o":11.14,"t":"2026-08-14T04:00:00Z","v":233834,"vw":10.789977},{"c":10.4,"h":10.555,"l":10.31,"n":5573,"o":10.53,"t":"2026-08-17T04:00:00Z","v":199070,"vw":10.421719},{"c":10.51,"h":10.61,"l":10.42,"n":4048,"o":10.42,"t":"2026-08-18T04:00:00Z","v":151134,"vw":10.527923},{"c":10.87,"h":11.08,"l":10.5301,"n":5550,"o":10.56,"t":"2026-08-19T04:00:00Z","v":229098,"vw":10.914909},{"c":10.8,"h":11.04,"l":10.6461,"n":3716,"o":10.8,"t":"2026-08-20T04:00:00Z","v":152944,"vw":10.818472},{"c":11.08,"h":11.15,"l":10.67,"n":5286,"o":10.75,"t":"2026-08-21T04:00:00Z","v":278853,"vw":10.963918},{"c":11.09,"h":11.365,"l":10.975,"n":5485,"o":11.06,"t":"2026-08-24T04:00:00Z","v":332153,"vw":11.121801},{"c":11.19,"h":11.26,"l":11.04,"n":4302,"o":11.07,"t":"2026-08-25T04:00:00Z","v":160488,"vw":11.17135},{"c":10.99,"h":11.2,"l":10.9,"n":5043,"o":11.19,"t":"2026-08-26T04:00:00Z","v":182672,"vw":11.066691},{"c":11.18,"h":11.32,"l":11.07,"n":2944,"o":11.1,"t":"2026-08-27T04:00:00Z","v":135608,"vw":11.171701},{"c":11.34,"h":11.58,"l":11.18,"n":3142,"o":11.18,"t":"2026-08-28T04:00:00Z","v":153079,"vw":11.348767},{"c":11.21,"h":11.3462,"l":11.1,"n":3502,"o":11.32,"t":"2026-08-31T04:00:00Z","v":159987,"vw":11.239516},{"c":10.97,"h":11.33,"l":10.91,"n":5536,"o":11.25,"t":"2026-09-01T04:00:00Z","v":166131,"vw":11.042605},{"c":10.95,"h":11.11,"l":10.77,"n":4395,"o":10.94,"t":"2026-09-02T04:00:00Z","v":174502,"vw":10.956583},{"c":11.08,"h":11.38,"l":11.005,"n":4170,"o":11.1,"t":"2026-09-03T04:00:00Z","v":99996,"vw":11.099077},{"c":11.21,"h":11.3,"l":10.65,"n":4310,"o":10.98,"t":"2026-09-04T04:00:00Z","v":217062,"vw":11.097196},{"c":11.28,"h":11.36,"l":10.86,"n":4819,"o":11.15,"t":"2026-09-08T04:00:00Z","v":287974,"vw":11.139962},{"c":10.99,"h":11.235,"l":10.71,"n":6240,"o":11.22,"t":"2026-09-09T04:00:00Z","v":326173,"vw":10.903565},{"c":10.94,"h":11.21,"l":10.87,"n":5125,"o":10.95,"t":"2026-09-10T04:00:00Z","v":326648,"vw":10.997302},{"c":10.98,"h":11.06,"l":10.75,"n":3366,"o":11.03,"t":"2026-09-11T04:00:00Z","v":196923,"vw":10.947749},{"c":11.49,"h":11.52,"l":11.15,"n":4262,"o":11.15,"t":"2026-09-14T04:00:00Z","v":177169,"vw":11.422281},{"c":11.12,"h":11.425,"l":11.095,"n":5943,"o":11.38,"t":"2026-09-15T04:00:00Z","v":157298,"vw":11.192106},{"c":10.99,"h":11.1,"l":10.73,"n":4286,"o":11.07,"t":"2026-09-16T04:00:00Z","v":232684,"vw":10.925777},{"c":10.78,"h":11,"l":10.64,"n":3900,"o":11,"t":"2026-09-17T04:00:00Z","v":157313,"vw":10.797289},{"c":10.38,"h":10.64,"l":10.25,"n":3492,"o":10.64,"t":"2026-09-18T04:00:00Z","v":377317,"vw":10.39498},{"c":10.29,"h":10.51,"l":10.26,"n":3073,"o":10.39,"t":"2026-09-21T04:00:00Z","v":143647,"vw":10.312091},{"c":10.45,"h":10.5,"l":10.26,"n":4145,"o":10.41,"t":"2026-09-22T04:00:00Z","v":225862,"vw":10.417607},{"c":10.35,"h":10.48,"l":10.23,"n":3138,"o":10.44,"t":"2026-09-23T04:00:00Z","v":112444,"vw":10.370051},{"c":10.21,"h":10.52,"l":9.93,"n":4324,"o":10.41,"t":"2026-09-24T04:00:00Z","v":187604,"vw":10.12179},{"c":10.03,"h":10.33,"l":10.01,"n":3344,"o":10.22,"t":"2026-09-25T04:00:00Z","v":137810,"vw":10.112324},{"c":9.78,"h":9.96,"l":9.7,"n":3815,"o":9.96,"t":"2026-09-28T04:00:00Z","v":223614,"vw":9.768324},{"c":9.87,"h":9.935,"l":9.63,"n":5058,"o":9.79,"t":"2026-09-29T04:00:00Z","v":218200,"vw":9.838736},{"c":10.05,"h":10.08,"l":9.8,"n":3179,"o":9.87,"t":"2026-09-30T04:00:00Z","v":172203,"vw":9.97506},{"c":10.97,"h":11.08,"l":10.08,"n":6047,"o":10.08,"t":"2026-10-01T04:00:00Z","v":334125,"vw":10.818134},{"c":10.78,"h":10.99,"l":10.615,"n":4558,"o":10.99,"t":"2026-10-02T04:00:00Z","v":183874,"vw":10.762992},{"c":10.82,"h":10.86,"l":10.63,"n":3253,"o":10.75,"t":"2026-10-05T04:00:00Z","v":152444,"vw":10.777483},{"c":10.725,"h":10.89,"l":10.575,"n":2899,"o":10.83,"t":"2026-10-06T04:00:00Z","v":128226,"vw":10.694727},{"c":10.75,"h":10.84,"l":10.63,"n":3582,"o":10.69,"t":"2026-10-07T04:00:00Z","v":133809,"vw":10.736484},{"c":10.98,"h":11,"l":10.62,"n":4553,"o":10.69,"t":"2026-10-08T04:00:00Z","v":208243,"vw":10.906187},{"c":11.13,"h":11.23,"l":10.99,"n":2738,"o":10.99,"t":"2026-10-09T04:00:00Z","v":120665,"vw":11.124986},{"c":11.36,"h":11.45,"l":11.21,"n":3409,"o":11.21,"t":"2026-10-12T04:00:00Z","v":156168,"vw":11.34327},{"c":11.49,"h":11.8,"l":11.46,"n":4933,"o":11.46,"t":"2026-10-13T04:00:00Z","v":188170,"vw":11.603579},{"c":11.31,"h":11.45,"l":11.23,"n":3828,"o":11.4,"t":"2026-10-14T04:00:00Z","v":151052,"vw":11.303025},{"c":11.66,"h":11.82,"l":11.42,"n":3916,"o":11.49,"t":"2026-10-15T04:00:00Z","v":204652,"vw":11.614631},{"c":11.3,"h":11.725,"l":11.23,"n":2914,"o":11.7,"t":"2026-10-16T04:00:00Z","v":132282,"vw":11.352522},{"c":11.29,"h":11.41,"l":11.245,"n":3408,"o":11.31,"t":"2026-10-19T04:00:00Z","v":149360,"vw":11.309367},{"c":11.85,"h":11.9,"l":11.37,"n":3524,"o":11.37,"t":"2026-10-20T04:00:00Z","v":241426,"vw":11.677442},{"c":12.03,"h":12.17,"l":11.7,"n":4091,"o":11.85,"t":"2026-10-21T04:00:00Z","v":171822,"vw":11.971789},{"c":12.45,"h":12.67,"l":12.09,"n":2832,"o":12.14,"t":"2026-10-22T04:00:00Z","v":149879,"vw":12.509322}],"volatilityBars":[{"c":10.41,"h":10.51,"l":10.385,"n":33,"o":10.39,"t":"2026-09-21T13:30:00Z","v":3427,"vw":10.400026},{"c":10.45,"h":10.45,"l":10.3274,"n":59,"o":10.41,"t":"2026-09-21T13:45:00Z","v":3239,"vw":10.398591},{"c":10.39,"h":10.45,"l":10.3718,"n":65,"o":10.45,"t":"2026-09-21T14:00:00Z","v":2276,"vw":10.403626},{"c":10.35,"h":10.39,"l":10.35,"n":53,"o":10.37,"t":"2026-09-21T14:15:00Z","v":2866,"vw":10.363048},{"c":10.3,"h":10.31,"l":10.3,"n":15,"o":10.31,"t":"2026-09-21T14:30:00Z","v":1006,"vw":10.301449},{"c":10.38,"h":10.38,"l":10.32,"n":51,"o":10.32,"t":"2026-09-21T14:45:00Z","v":2738,"vw":10.338008},{"c":10.34,"h":10.35,"l":10.34,"n":18,"o":10.35,"t":"2026-09-21T15:00:00Z","v":582,"vw":10.343333},{"c":10.33,"h":10.37,"l":10.33,"n":57,"o":10.3314,"t":"2026-09-21T15:15:00Z","v":3968,"vw":10.341938},{"c":10.32,"h":10.32,"l":10.32,"n":5,"o":10.32,"t":"2026-09-21T15:30:00Z","v":213,"vw":10.32},{"c":10.32,"h":10.34,"l":10.32,"n":60,"o":10.33,"t":"2026-09-21T15:45:00Z","v":1369,"vw":10.331845},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-09-21T16:00:00Z","v":174,"vw":10.33},{"c":10.3201,"h":10.35,"l":10.3201,"n":222,"o":10.34,"t":"2026-09-21T16:15:00Z","v":21634,"vw":10.343976},{"c":10.31,"h":10.33,"l":10.31,"n":57,"o":10.33,"t":"2026-09-21T16:45:00Z","v":2632,"vw":10.313887},{"c":10.33,"h":10.335,"l":10.32,"n":45,"o":10.32,"t":"2026-09-21T17:00:00Z","v":1999,"vw":10.324293},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-09-21T17:15:00Z","v":195,"vw":10.32},{"c":10.3,"h":10.31,"l":10.3,"n":31,"o":10.31,"t":"2026-09-21T17:30:00Z","v":782,"vw":10.303333},{"c":10.32,"h":10.32,"l":10.3,"n":35,"o":10.3,"t":"2026-09-21T17:45:00Z","v":1045,"vw":10.31},{"c":10.32,"h":10.32,"l":10.3,"n":40,"o":10.305,"t":"2026-09-21T18:00:00Z","v":3075,"vw":10.311872},{"c":10.31,"h":10.32,"l":10.31,"n":34,"o":10.32,"t":"2026-09-21T18:15:00Z","v":1004,"vw":10.315929},{"c":10.27,"h":10.31,"l":10.27,"n":94,"o":10.31,"t":"2026-09-21T18:30:00Z","v":3635,"vw":10.28412},{"c":10.28,"h":10.29,"l":10.28,"n":100,"o":10.28,"t":"2026-09-21T18:45:00Z","v":3569,"vw":10.281883},{"c":10.2999,"h":10.32,"l":10.28,"n":48,"o":10.3,"t":"2026-09-21T19:00:00Z","v":1267,"vw":10.301042},{"c":10.28,"h":10.2905,"l":10.28,"n":104,"o":10.2905,"t":"2026-09-21T19:15:00Z","v":3257,"vw":10.286761},{"c":10.275,"h":10.285,"l":10.26,"n":137,"o":10.28,"t":"2026-09-21T19:30:00Z","v":4585,"vw":10.273503},{"c":10.28,"h":10.31,"l":10.265,"n":529,"o":10.29,"t":"2026-09-21T19:45:00Z","v":22904,"vw":10.282784},{"c":10.29,"h":10.29,"l":10.29,"n":22,"o":10.29,"t":"2026-09-21T20:00:00Z","v":29945,"vw":10.29},{"c":10.29,"h":10.45,"l":10.29,"n":140,"o":10.41,"t":"2026-09-22T13:30:00Z","v":7353,"vw":10.393923},{"c":10.28,"h":10.32,"l":10.26,"n":31,"o":10.31,"t":"2026-09-22T13:45:00Z","v":1555,"vw":10.291765},{"c":10.44,"h":10.47,"l":10.315,"n":124,"o":10.315,"t":"2026-09-22T14:00:00Z","v":8415,"vw":10.408059},{"c":10.445,"h":10.5,"l":10.4,"n":207,"o":10.4384,"t":"2026-09-22T14:15:00Z","v":9768,"vw":10.444753},{"c":10.43,"h":10.45,"l":10.405,"n":106,"o":10.445,"t":"2026-09-22T14:30:00Z","v":5896,"vw":10.425532},{"c":10.34,"h":10.43,"l":10.34,"n":167,"o":10.43,"t":"2026-09-22T14:45:00Z","v":7902,"vw":10.385166},{"c":10.35,"h":10.35,"l":10.33,"n":55,"o":10.33,"t":"2026-09-22T15:00:00Z","v":5409,"vw":10.339888},{"c":10.37,"h":10.39,"l":10.35,"n":67,"o":10.35,"t":"2026-09-22T15:15:00Z","v":3452,"vw":10.370455},{"c":10.275,"h":10.355,"l":10.27,"n":85,"o":10.35,"t":"2026-09-22T15:30:00Z","v":4880,"vw":10.329511},{"c":10.275,"h":10.299,"l":10.275,"n":25,"o":10.275,"t":"2026-09-22T15:45:00Z","v":1079,"vw":10.277667},{"c":10.34,"h":10.36,"l":10.3,"n":102,"o":10.3,"t":"2026-09-22T16:00:00Z","v":6074,"vw":10.335389},{"c":10.37,"h":10.375,"l":10.35,"n":80,"o":10.35,"t":"2026-09-22T16:15:00Z","v":2691,"vw":10.364545},{"c":10.405,"h":10.405,"l":10.3724,"n":60,"o":10.3724,"t":"2026-09-22T16:30:00Z","v":2654,"vw":10.389367},{"c":10.37,"h":10.42,"l":10.37,"n":82,"o":10.42,"t":"2026-09-22T16:45:00Z","v":3458,"vw":10.402812},{"c":10.345,"h":10.36,"l":10.34,"n":35,"o":10.36,"t":"2026-09-22T17:00:00Z","v":1320,"vw":10.345013},{"c":10.38,"h":10.38,"l":10.34,"n":67,"o":10.355,"t":"2026-09-22T17:15:00Z","v":3727,"vw":10.353574},{"c":10.365,"h":10.375,"l":10.35,"n":66,"o":10.365,"t":"2026-09-22T17:30:00Z","v":1852,"vw":10.362308},{"c":10.43,"h":10.43,"l":10.37,"n":227,"o":10.37,"t":"2026-09-22T17:45:00Z","v":7834,"vw":10.400166},{"c":10.45,"h":10.46,"l":10.44,"n":92,"o":10.44,"t":"2026-09-22T18:00:00Z","v":4297,"vw":10.453524},{"c":10.43,"h":10.46,"l":10.43,"n":77,"o":10.46,"t":"2026-09-22T18:15:00Z","v":2782,"vw":10.440861},{"c":10.44,"h":10.46,"l":10.42,"n":106,"o":10.43,"t":"2026-09-22T18:30:00Z","v":7906,"vw":10.434091},{"c":10.42,"h":10.45,"l":10.42,"n":112,"o":10.44,"t":"2026-09-22T18:45:00Z","v":5605,"vw":10.438638},{"c":10.45,"h":10.45,"l":10.425,"n":129,"o":10.43,"t":"2026-09-22T19:00:00Z","v":5450,"vw":10.441549},{"c":10.455,"h":10.46,"l":10.44,"n":43,"o":10.455,"t":"2026-09-22T19:15:00Z","v":2287,"vw":10.450006},{"c":10.45,"h":10.47,"l":10.45,"n":159,"o":10.455,"t":"2026-09-22T19:30:00Z","v":6576,"vw":10.457852},{"c":10.45,"h":10.46,"l":10.42,"n":670,"o":10.44,"t":"2026-09-22T19:45:00Z","v":29202,"vw":10.440325},{"c":10.45,"h":10.45,"l":10.45,"n":11,"o":10.45,"t":"2026-09-22T20:00:00Z","v":34698,"vw":10.45},{"c":10.45,"h":10.45,"l":10.385,"n":32,"o":10.44,"t":"2026-09-23T13:30:00Z","v":5143,"vw":10.406271},{"c":10.3,"h":10.38,"l":10.27,"n":30,"o":10.38,"t":"2026-09-23T13:45:00Z","v":1914,"vw":10.327846},{"c":10.33,"h":10.33,"l":10.23,"n":79,"o":10.28,"t":"2026-09-23T14:00:00Z","v":5461,"vw":10.266238},{"c":10.29,"h":10.33,"l":10.29,"n":41,"o":10.33,"t":"2026-09-23T14:15:00Z","v":2145,"vw":10.32375},{"c":10.28,"h":10.29,"l":10.27,"n":67,"o":10.28,"t":"2026-09-23T14:30:00Z","v":2263,"vw":10.28},{"c":10.3,"h":10.33,"l":10.27,"n":49,"o":10.27,"t":"2026-09-23T14:45:00Z","v":1776,"vw":10.306023},{"c":10.32,"h":10.32,"l":10.32,"n":19,"o":10.32,"t":"2026-09-23T15:00:00Z","v":645,"vw":10.32},{"c":10.36,"h":10.36,"l":10.34,"n":42,"o":10.34,"t":"2026-09-23T15:15:00Z","v":1434,"vw":10.342692},{"c":10.43,"h":10.43,"l":10.35,"n":76,"o":10.35,"t":"2026-09-23T15:30:00Z","v":2117,"vw":10.391429},{"c":10.47,"h":10.47,"l":10.44,"n":32,"o":10.45,"t":"2026-09-23T15:45:00Z","v":920,"vw":10.451734},{"c":10.475,"h":10.48,"l":10.45,"n":52,"o":10.48,"t":"2026-09-23T16:00:00Z","v":2894,"vw":10.472381},{"c":10.45,"h":10.46,"l":10.43,"n":73,"o":10.46,"t":"2026-09-23T16:15:00Z","v":3009,"vw":10.438711},{"c":10.44,"h":10.4499,"l":10.44,"n":9,"o":10.4499,"t":"2026-09-23T16:30:00Z","v":1193,"vw":10.447825},{"c":10.4202,"h":10.43,"l":10.4202,"n":17,"o":10.43,"t":"2026-09-23T16:45:00Z","v":1239,"vw":10.422255},{"c":10.425,"h":10.43,"l":10.41,"n":66,"o":10.43,"t":"2026-09-23T17:00:00Z","v":2193,"vw":10.42375},{"c":10.44,"h":10.44,"l":10.43,"n":21,"o":10.43,"t":"2026-09-23T17:15:00Z","v":504,"vw":10.434405},{"c":10.435,"h":10.435,"l":10.42,"n":38,"o":10.42,"t":"2026-09-23T17:30:00Z","v":1354,"vw":10.428243},{"c":10.45,"h":10.45,"l":10.44,"n":18,"o":10.44,"t":"2026-09-23T17:45:00Z","v":2057,"vw":10.442283},{"c":10.45,"h":10.45,"l":10.44,"n":30,"o":10.45,"t":"2026-09-23T18:00:00Z","v":1001,"vw":10.443454},{"c":10.41,"h":10.45,"l":10.41,"n":58,"o":10.45,"t":"2026-09-23T18:15:00Z","v":1609,"vw":10.428582},{"c":10.39,"h":10.4,"l":10.38,"n":21,"o":10.4,"t":"2026-09-23T18:30:00Z","v":948,"vw":10.386335},{"c":10.415,"h":10.435,"l":10.39,"n":99,"o":10.39,"t":"2026-09-23T18:45:00Z","v":2941,"vw":10.418546},{"c":10.39,"h":10.41,"l":10.39,"n":45,"o":10.4,"t":"2026-09-23T19:00:00Z","v":2562,"vw":10.400137},{"c":10.3705,"h":10.41,"l":10.37,"n":103,"o":10.4,"t":"2026-09-23T19:15:00Z","v":5436,"vw":10.382027},{"c":10.35,"h":10.38,"l":10.34,"n":152,"o":10.375,"t":"2026-09-23T19:30:00Z","v":5299,"vw":10.366241},{"c":10.36,"h":10.39,"l":10.34,"n":508,"o":10.35,"t":"2026-09-23T19:45:00Z","v":21333,"vw":10.362653},{"c":10.35,"h":10.35,"l":10.35,"n":7,"o":10.35,"t":"2026-09-23T20:00:00Z","v":16222,"vw":10.35},{"c":10.23,"h":10.52,"l":10.23,"n":51,"o":10.41,"t":"2026-09-24T13:30:00Z","v":2051,"vw":10.342382},{"c":10.2,"h":10.2,"l":10.2,"n":18,"o":10.2,"t":"2026-09-24T13:45:00Z","v":1036,"vw":10.2},{"c":10.187,"h":10.187,"l":10.1,"n":92,"o":10.1357,"t":"2026-09-24T14:00:00Z","v":5285,"vw":10.135158},{"c":10.11,"h":10.16,"l":10.065,"n":125,"o":10.16,"t":"2026-09-24T14:15:00Z","v":8770,"vw":10.121304},{"c":10.08,"h":10.125,"l":10.08,"n":76,"o":10.12,"t":"2026-09-24T14:30:00Z","v":3869,"vw":10.115218},{"c":9.96,"h":10.07,"l":9.96,"n":154,"o":10.068,"t":"2026-09-24T14:45:00Z","v":10207,"vw":10.000682},{"c":9.97,"h":9.97,"l":9.94,"n":79,"o":9.95,"t":"2026-09-24T15:00:00Z","v":1989,"vw":9.956933},{"c":9.93,"h":9.98,"l":9.93,"n":72,"o":9.9617,"t":"2026-09-24T15:15:00Z","v":5992,"vw":9.959417},{"c":10,"h":10.01,"l":9.96,"n":74,"o":9.96,"t":"2026-09-24T15:30:00Z","v":2693,"vw":9.978307},{"c":9.9801,"h":10.02,"l":9.955,"n":100,"o":9.98,"t":"2026-09-24T15:45:00Z","v":9652,"vw":9.984107},{"c":10,"h":10,"l":9.99,"n":48,"o":9.995,"t":"2026-09-24T16:00:00Z","v":2642,"vw":9.991875},{"c":10.08,"h":10.115,"l":10.03,"n":139,"o":10.03,"t":"2026-09-24T16:15:00Z","v":3977,"vw":10.078095},{"c":10.08,"h":10.085,"l":10.05,"n":57,"o":10.07,"t":"2026-09-24T16:30:00Z","v":1385,"vw":10.070946},{"c":10.052,"h":10.06,"l":10.05,"n":45,"o":10.05,"t":"2026-09-24T16:45:00Z","v":2232,"vw":10.052935},{"c":10.055,"h":10.06,"l":10.045,"n":56,"o":10.05,"t":"2026-09-24T17:00:00Z","v":2514,"vw":10.053437},{"c":10.115,"h":10.115,"l":10.035,"n":104,"o":10.055,"t":"2026-09-24T17:15:00Z","v":8128,"vw":10.061399},{"c":10.119,"h":10.136,"l":10.08,"n":72,"o":10.11,"t":"2026-09-24T17:30:00Z","v":5051,"vw":10.113731},{"c":10.15,"h":10.17,"l":10.115,"n":58,"o":10.115,"t":"2026-09-24T17:45:00Z","v":3277,"vw":10.142984},{"c":10.16,"h":10.17,"l":10.13,"n":96,"o":10.15,"t":"2026-09-24T18:00:00Z","v":4131,"vw":10.145},{"c":10.16,"h":10.17,"l":10.15,"n":70,"o":10.17,"t":"2026-09-24T18:15:00Z","v":10029,"vw":10.167767},{"c":10.15,"h":10.16,"l":10.14,"n":93,"o":10.16,"t":"2026-09-24T18:30:00Z","v":4454,"vw":10.156248},{"c":10.17,"h":10.17,"l":10.13,"n":53,"o":10.13,"t":"2026-09-24T18:45:00Z","v":1554,"vw":10.161755},{"c":10.205,"h":10.21,"l":10.17,"n":118,"o":10.17,"t":"2026-09-24T19:00:00Z","v":3740,"vw":10.179416},{"c":10.1325,"h":10.2,"l":10.13,"n":98,"o":10.2,"t":"2026-09-24T19:15:00Z","v":4904,"vw":10.168791},{"c":10.16,"h":10.17,"l":10.14,"n":165,"o":10.15,"t":"2026-09-24T19:30:00Z","v":4622,"vw":10.148972},{"c":10.21,"h":10.21,"l":10.15,"n":715,"o":10.155,"t":"2026-09-24T19:45:00Z","v":32736,"vw":10.178052},{"c":10.21,"h":10.21,"l":10.21,"n":9,"o":10.21,"t":"2026-09-24T20:00:00Z","v":20234,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T21:15:00Z","v":4086,"vw":10.21},{"c":10.19,"h":10.3,"l":10.17,"n":41,"o":10.22,"t":"2026-09-25T13:30:00Z","v":1969,"vw":10.210022},{"c":10.28,"h":10.28,"l":10.2,"n":43,"o":10.2,"t":"2026-09-25T13:45:00Z","v":2109,"vw":10.259591},{"c":10.24,"h":10.28,"l":10.23,"n":122,"o":10.26,"t":"2026-09-25T14:00:00Z","v":6715,"vw":10.25651},{"c":10.26,"h":10.275,"l":10.21,"n":66,"o":10.23,"t":"2026-09-25T14:15:00Z","v":2426,"vw":10.234136},{"c":10.22,"h":10.22,"l":10.22,"n":8,"o":10.22,"t":"2026-09-25T14:30:00Z","v":151,"vw":10.22},{"c":10.26,"h":10.26,"l":10.215,"n":51,"o":10.22,"t":"2026-09-25T14:45:00Z","v":2698,"vw":10.222615},{"c":10.28,"h":10.29,"l":10.25,"n":51,"o":10.26,"t":"2026-09-25T15:00:00Z","v":1841,"vw":10.27},{"c":10.295,"h":10.295,"l":10.29,"n":11,"o":10.29,"t":"2026-09-25T15:15:00Z","v":422,"vw":10.291894},{"c":10.275,"h":10.33,"l":10.275,"n":71,"o":10.31,"t":"2026-09-25T15:30:00Z","v":1846,"vw":10.308437},{"c":10.28,"h":10.31,"l":10.27,"n":73,"o":10.27,"t":"2026-09-25T15:45:00Z","v":3801,"vw":10.2924},{"c":10.28,"h":10.3,"l":10.28,"n":54,"o":10.298,"t":"2026-09-25T16:00:00Z","v":1481,"vw":10.291333},{"c":10.2674,"h":10.31,"l":10.2674,"n":160,"o":10.28,"t":"2026-09-25T16:15:00Z","v":7300,"vw":10.301174},{"c":10.17,"h":10.271,"l":10.17,"n":70,"o":10.271,"t":"2026-09-25T16:30:00Z","v":2580,"vw":10.205733},{"c":10.13,"h":10.15,"l":10.13,"n":39,"o":10.15,"t":"2026-09-25T16:45:00Z","v":1258,"vw":10.137072},{"c":10.11,"h":10.12,"l":10.11,"n":44,"o":10.12,"t":"2026-09-25T17:00:00Z","v":1039,"vw":10.115},{"c":10.155,"h":10.16,"l":10.1,"n":84,"o":10.11,"t":"2026-09-25T17:15:00Z","v":2845,"vw":10.13057},{"c":10.13,"h":10.13,"l":10.12,"n":46,"o":10.13,"t":"2026-09-25T17:30:00Z","v":1246,"vw":10.1275},{"c":10.12,"h":10.13,"l":10.1145,"n":78,"o":10.12,"t":"2026-09-25T17:45:00Z","v":2609,"vw":10.122099},{"c":10.09,"h":10.11,"l":10.09,"n":48,"o":10.11,"t":"2026-09-25T18:00:00Z","v":2041,"vw":10.098807},{"c":10.08,"h":10.1,"l":10.05,"n":102,"o":10.1,"t":"2026-09-25T18:15:00Z","v":3850,"vw":10.073581},{"c":10.075,"h":10.08,"l":10.075,"n":29,"o":10.08,"t":"2026-09-25T18:30:00Z","v":1002,"vw":10.076667},{"c":10.1,"h":10.105,"l":10.07,"n":103,"o":10.07,"t":"2026-09-25T18:45:00Z","v":3209,"vw":10.0858},{"c":10.07,"h":10.09,"l":10.06,"n":81,"o":10.09,"t":"2026-09-25T19:00:00Z","v":3616,"vw":10.078712},{"c":10.025,"h":10.07,"l":10.025,"n":166,"o":10.07,"t":"2026-09-25T19:15:00Z","v":6685,"vw":10.043884},{"c":10.04,"h":10.05,"l":10.01,"n":161,"o":10.0292,"t":"2026-09-25T19:30:00Z","v":7218,"vw":10.029628},{"c":10.04,"h":10.05,"l":10.02,"n":549,"o":10.04,"t":"2026-09-25T19:45:00Z","v":26994,"vw":10.02933},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2026-09-25T20:00:00Z","v":19120,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-25T20:30:00Z","v":8172,"vw":10.03},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-09-28T11:30:00Z","v":217,"vw":9.98},{"c":9.78,"h":9.96,"l":9.76,"n":91,"o":9.96,"t":"2026-09-28T13:30:00Z","v":4302,"vw":9.901775},{"c":9.74,"h":9.76,"l":9.73,"n":20,"o":9.73,"t":"2026-09-28T13:45:00Z","v":2418,"vw":9.742376},{"c":9.7,"h":9.78,"l":9.7,"n":66,"o":9.78,"t":"2026-09-28T14:00:00Z","v":3145,"vw":9.730325},{"c":9.82,"h":9.82,"l":9.7644,"n":61,"o":9.7644,"t":"2026-09-28T14:15:00Z","v":1929,"vw":9.791198},{"c":9.85,"h":9.8739,"l":9.845,"n":43,"o":9.845,"t":"2026-09-28T14:30:00Z","v":3381,"vw":9.852818},{"c":9.83,"h":9.83,"l":9.83,"n":14,"o":9.83,"t":"2026-09-28T14:45:00Z","v":405,"vw":9.83},{"c":9.82,"h":9.835,"l":9.8,"n":165,"o":9.835,"t":"2026-09-28T15:00:00Z","v":6625,"vw":9.817296},{"c":9.83,"h":9.85,"l":9.82,"n":90,"o":9.83,"t":"2026-09-28T15:15:00Z","v":3038,"vw":9.830874},{"c":9.82,"h":9.82,"l":9.75,"n":152,"o":9.82,"t":"2026-09-28T15:30:00Z","v":10340,"vw":9.788039},{"c":9.785,"h":9.82,"l":9.785,"n":46,"o":9.82,"t":"2026-09-28T15:45:00Z","v":2110,"vw":9.793496},{"c":9.76,"h":9.79,"l":9.76,"n":64,"o":9.785,"t":"2026-09-28T16:00:00Z","v":3835,"vw":9.780923},{"c":9.775,"h":9.81,"l":9.76,"n":151,"o":9.76,"t":"2026-09-28T16:15:00Z","v":8395,"vw":9.785667},{"c":9.73,"h":9.76,"l":9.725,"n":54,"o":9.76,"t":"2026-09-28T16:30:00Z","v":3233,"vw":9.74177},{"c":9.74,"h":9.74,"l":9.735,"n":9,"o":9.735,"t":"2026-09-28T16:45:00Z","v":314,"vw":9.7375},{"c":9.81,"h":9.83,"l":9.74,"n":115,"o":9.74,"t":"2026-09-28T17:00:00Z","v":4902,"vw":9.803066},{"c":9.74,"h":9.795,"l":9.74,"n":81,"o":9.795,"t":"2026-09-28T17:15:00Z","v":4666,"vw":9.772965},{"c":9.74,"h":9.76,"l":9.73,"n":73,"o":9.76,"t":"2026-09-28T17:30:00Z","v":4226,"vw":9.744421},{"c":9.735,"h":9.74,"l":9.73,"n":58,"o":9.74,"t":"2026-09-28T17:45:00Z","v":2211,"vw":9.73339},{"c":9.73,"h":9.73,"l":9.73,"n":47,"o":9.73,"t":"2026-09-28T18:00:00Z","v":2014,"vw":9.73},{"c":9.73,"h":9.73,"l":9.725,"n":50,"o":9.73,"t":"2026-09-28T18:15:00Z","v":2347,"vw":9.728595},{"c":9.73,"h":9.74,"l":9.73,"n":27,"o":9.73,"t":"2026-09-28T18:30:00Z","v":920,"vw":9.732083},{"c":9.72,"h":9.74,"l":9.72,"n":106,"o":9.72,"t":"2026-09-28T18:45:00Z","v":4858,"vw":9.727005},{"c":9.72,"h":9.725,"l":9.71,"n":75,"o":9.725,"t":"2026-09-28T19:00:00Z","v":3118,"vw":9.716365},{"c":9.705,"h":9.73,"l":9.7,"n":178,"o":9.72,"t":"2026-09-28T19:15:00Z","v":14068,"vw":9.712355},{"c":9.7493,"h":9.76,"l":9.705,"n":167,"o":9.705,"t":"2026-09-28T19:30:00Z","v":7447,"vw":9.747324},{"c":9.77,"h":9.8,"l":9.7,"n":893,"o":9.74,"t":"2026-09-28T19:45:00Z","v":39869,"vw":9.751193},{"c":9.83,"h":9.83,"l":9.78,"n":12,"o":9.78,"t":"2026-09-28T20:00:00Z","v":36787,"vw":9.780149},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-28T20:15:00Z","v":16344,"vw":9.78},{"c":9.675,"h":9.79,"l":9.63,"n":94,"o":9.79,"t":"2026-09-29T13:30:00Z","v":5175,"vw":9.693533},{"c":9.75,"h":9.75,"l":9.67,"n":74,"o":9.695,"t":"2026-09-29T13:45:00Z","v":6169,"vw":9.682721},{"c":9.81,"h":9.81,"l":9.72,"n":45,"o":9.72,"t":"2026-09-29T14:00:00Z","v":3551,"vw":9.77875},{"c":9.79,"h":9.84,"l":9.77,"n":111,"o":9.84,"t":"2026-09-29T14:15:00Z","v":3766,"vw":9.804107},{"c":9.75,"h":9.79,"l":9.75,"n":58,"o":9.79,"t":"2026-09-29T14:30:00Z","v":1950,"vw":9.769067},{"c":9.78,"h":9.78,"l":9.73,"n":123,"o":9.75,"t":"2026-09-29T14:45:00Z","v":6302,"vw":9.756281},{"c":9.85,"h":9.85,"l":9.8,"n":84,"o":9.8,"t":"2026-09-29T15:00:00Z","v":1370,"vw":9.827002},{"c":9.825,"h":9.855,"l":9.819,"n":55,"o":9.855,"t":"2026-09-29T15:15:00Z","v":2035,"vw":9.829877},{"c":9.845,"h":9.87,"l":9.82,"n":82,"o":9.84,"t":"2026-09-29T15:30:00Z","v":4495,"vw":9.849114},{"c":9.87,"h":9.885,"l":9.86,"n":56,"o":9.86,"t":"2026-09-29T15:45:00Z","v":2313,"vw":9.870363},{"c":9.93,"h":9.93,"l":9.85,"n":126,"o":9.87,"t":"2026-09-29T16:00:00Z","v":8674,"vw":9.862271},{"c":9.93,"h":9.93,"l":9.915,"n":25,"o":9.915,"t":"2026-09-29T16:15:00Z","v":749,"vw":9.919706},{"c":9.88,"h":9.91,"l":9.88,"n":99,"o":9.91,"t":"2026-09-29T16:30:00Z","v":4682,"vw":9.897267},{"c":9.875,"h":9.91,"l":9.85,"n":213,"o":9.87,"t":"2026-09-29T16:45:00Z","v":12532,"vw":9.872912},{"c":9.88,"h":9.89,"l":9.86,"n":66,"o":9.875,"t":"2026-09-29T17:00:00Z","v":2547,"vw":9.875},{"c":9.835,"h":9.88,"l":9.835,"n":93,"o":9.88,"t":"2026-09-29T17:15:00Z","v":3016,"vw":9.862827},{"c":9.84,"h":9.85,"l":9.82,"n":153,"o":9.84,"t":"2026-09-29T17:30:00Z","v":9914,"vw":9.831262},{"c":9.86,"h":9.87,"l":9.85,"n":132,"o":9.85,"t":"2026-09-29T17:45:00Z","v":4306,"vw":9.857813},{"c":9.89,"h":9.9,"l":9.87,"n":63,"o":9.87,"t":"2026-09-29T18:00:00Z","v":3365,"vw":9.890112},{"c":9.9,"h":9.935,"l":9.895,"n":178,"o":9.9,"t":"2026-09-29T18:15:00Z","v":9112,"vw":9.917476},{"c":9.91,"h":9.92,"l":9.89,"n":108,"o":9.91,"t":"2026-09-29T18:30:00Z","v":3548,"vw":9.90045},{"c":9.87,"h":9.895,"l":9.85,"n":117,"o":9.895,"t":"2026-09-29T18:45:00Z","v":6215,"vw":9.868064},{"c":9.83,"h":9.865,"l":9.81,"n":106,"o":9.865,"t":"2026-09-29T19:00:00Z","v":5358,"vw":9.835799},{"c":9.83,"h":9.87,"l":9.8154,"n":330,"o":9.83,"t":"2026-09-29T19:15:00Z","v":17259,"vw":9.849636},{"c":9.81,"h":9.825,"l":9.8,"n":212,"o":9.81,"t":"2026-09-29T19:30:00Z","v":9576,"vw":9.811198},{"c":9.87,"h":9.87,"l":9.8,"n":766,"o":9.8,"t":"2026-09-29T19:45:00Z","v":37330,"vw":9.826504},{"c":9.87,"h":9.87,"l":9.87,"n":7,"o":9.87,"t":"2026-09-29T20:00:00Z","v":27589,"vw":9.87},{"c":9.87,"h":9.88,"l":9.8,"n":89,"o":9.87,"t":"2026-09-30T13:30:00Z","v":4556,"vw":9.848363},{"c":9.92,"h":9.96,"l":9.88,"n":30,"o":9.88,"t":"2026-09-30T13:45:00Z","v":867,"vw":9.915},{"c":9.925,"h":10,"l":9.89,"n":86,"o":9.965,"t":"2026-09-30T14:00:00Z","v":5719,"vw":9.911576},{"c":9.86,"h":9.92,"l":9.85,"n":50,"o":9.92,"t":"2026-09-30T14:15:00Z","v":2063,"vw":9.87251},{"c":9.88,"h":9.9,"l":9.865,"n":122,"o":9.865,"t":"2026-09-30T14:30:00Z","v":12742,"vw":9.884402},{"c":9.9,"h":9.91,"l":9.885,"n":32,"o":9.885,"t":"2026-09-30T14:45:00Z","v":2072,"vw":9.907325},{"c":9.9,"h":9.9,"l":9.9,"n":7,"o":9.9,"t":"2026-09-30T15:00:00Z","v":314,"vw":9.9},{"c":9.8948,"h":9.93,"l":9.88,"n":82,"o":9.91,"t":"2026-09-30T15:15:00Z","v":5283,"vw":9.900832},{"c":9.895,"h":9.91,"l":9.895,"n":32,"o":9.8992,"t":"2026-09-30T15:30:00Z","v":3152,"vw":9.896157},{"c":9.88,"h":9.9,"l":9.86,"n":97,"o":9.88,"t":"2026-09-30T15:45:00Z","v":5033,"vw":9.875366},{"c":9.88,"h":9.89,"l":9.88,"n":13,"o":9.89,"t":"2026-09-30T16:00:00Z","v":394,"vw":9.883377},{"c":9.86,"h":9.87,"l":9.83,"n":99,"o":9.87,"t":"2026-09-30T16:15:00Z","v":4368,"vw":9.848605},{"c":9.85,"h":9.85,"l":9.85,"n":18,"o":9.85,"t":"2026-09-30T16:30:00Z","v":539,"vw":9.85},{"c":9.85,"h":9.865,"l":9.82,"n":100,"o":9.84,"t":"2026-09-30T16:45:00Z","v":4557,"vw":9.842676},{"c":9.879,"h":9.8851,"l":9.845,"n":71,"o":9.845,"t":"2026-09-30T17:00:00Z","v":3728,"vw":9.875701},{"c":9.94,"h":9.94,"l":9.87,"n":121,"o":9.885,"t":"2026-09-30T17:15:00Z","v":6432,"vw":9.912936},{"c":9.94,"h":9.9501,"l":9.94,"n":45,"o":9.94,"t":"2026-09-30T17:30:00Z","v":1793,"vw":9.944929},{"c":9.97,"h":9.97,"l":9.96,"n":61,"o":9.96,"t":"2026-09-30T17:45:00Z","v":2379,"vw":9.969333},{"c":9.95,"h":9.97,"l":9.94,"n":68,"o":9.97,"t":"2026-09-30T18:00:00Z","v":2730,"vw":9.95918},{"c":9.97,"h":9.98,"l":9.94,"n":103,"o":9.96,"t":"2026-09-30T18:15:00Z","v":4192,"vw":9.964744},{"c":9.99,"h":9.99,"l":9.97,"n":11,"o":9.99,"t":"2026-09-30T18:30:00Z","v":720,"vw":9.986},{"c":9.975,"h":9.99,"l":9.96,"n":79,"o":9.99,"t":"2026-09-30T18:45:00Z","v":4061,"vw":9.972693},{"c":9.97,"h":9.99,"l":9.97,"n":72,"o":9.985,"t":"2026-09-30T19:00:00Z","v":3034,"vw":9.979},{"c":10.02,"h":10.03,"l":9.97,"n":190,"o":9.97,"t":"2026-09-30T19:15:00Z","v":11092,"vw":10.00403},{"c":10.04,"h":10.06,"l":10.04,"n":101,"o":10.05,"t":"2026-09-30T19:30:00Z","v":5105,"vw":10.045739},{"c":10.05,"h":10.08,"l":10.02,"n":489,"o":10.045,"t":"2026-09-30T19:45:00Z","v":22964,"vw":10.051112},{"c":10.05,"h":10.05,"l":10.05,"n":16,"o":10.05,"t":"2026-09-30T20:00:00Z","v":37591,"vw":10.05},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-01T13:15:00Z","v":100,"vw":10.07},{"c":10.46,"h":10.515,"l":10.08,"n":246,"o":10.1,"t":"2026-10-01T13:30:00Z","v":22875,"vw":10.385595},{"c":10.43,"h":10.5099,"l":10.4208,"n":60,"o":10.5099,"t":"2026-10-01T13:45:00Z","v":2193,"vw":10.442169},{"c":10.54,"h":10.57,"l":10.42,"n":114,"o":10.42,"t":"2026-10-01T14:00:00Z","v":3701,"vw":10.513973},{"c":10.575,"h":10.575,"l":10.5022,"n":126,"o":10.5022,"t":"2026-10-01T14:15:00Z","v":9606,"vw":10.546692},{"c":10.51,"h":10.62,"l":10.5,"n":355,"o":10.6,"t":"2026-10-01T14:30:00Z","v":22345,"vw":10.540058},{"c":10.51,"h":10.53,"l":10.49,"n":181,"o":10.51,"t":"2026-10-01T14:45:00Z","v":10343,"vw":10.511815},{"c":10.585,"h":10.59,"l":10.51,"n":64,"o":10.5299,"t":"2026-10-01T15:00:00Z","v":2546,"vw":10.532979},{"c":10.6,"h":10.62,"l":10.59,"n":119,"o":10.59,"t":"2026-10-01T15:15:00Z","v":4969,"vw":10.60401},{"c":10.57,"h":10.63,"l":10.57,"n":144,"o":10.6,"t":"2026-10-01T15:30:00Z","v":8334,"vw":10.583684},{"c":10.635,"h":10.635,"l":10.57,"n":50,"o":10.595,"t":"2026-10-01T15:45:00Z","v":2450,"vw":10.595556},{"c":10.7,"h":10.7,"l":10.62,"n":97,"o":10.62,"t":"2026-10-01T16:00:00Z","v":2957,"vw":10.656659},{"c":10.745,"h":10.75,"l":10.69,"n":85,"o":10.69,"t":"2026-10-01T16:15:00Z","v":3552,"vw":10.720121},{"c":10.765,"h":10.81,"l":10.74,"n":223,"o":10.79,"t":"2026-10-01T16:30:00Z","v":18359,"vw":10.782715},{"c":10.79,"h":10.82,"l":10.765,"n":81,"o":10.765,"t":"2026-10-01T16:45:00Z","v":4432,"vw":10.80163},{"c":10.82,"h":10.88,"l":10.82,"n":110,"o":10.83,"t":"2026-10-01T17:00:00Z","v":7622,"vw":10.846978},{"c":10.865,"h":10.865,"l":10.8222,"n":92,"o":10.8222,"t":"2026-10-01T17:15:00Z","v":3748,"vw":10.838205},{"c":11.035,"h":11.05,"l":10.8799,"n":225,"o":10.8799,"t":"2026-10-01T17:30:00Z","v":12999,"vw":10.949919},{"c":11.04,"h":11.06,"l":11,"n":126,"o":11.035,"t":"2026-10-01T17:45:00Z","v":7176,"vw":11.029912},{"c":11.06,"h":11.08,"l":11.03,"n":150,"o":11.04,"t":"2026-10-01T18:00:00Z","v":5138,"vw":11.048558},{"c":10.9259,"h":11.06,"l":10.9259,"n":218,"o":11.06,"t":"2026-10-01T18:15:00Z","v":12095,"vw":10.99935},{"c":11.03,"h":11.03,"l":10.945,"n":249,"o":10.945,"t":"2026-10-01T18:30:00Z","v":12160,"vw":11.004931},{"c":11.02,"h":11.06,"l":11.01,"n":115,"o":11.06,"t":"2026-10-01T18:45:00Z","v":4554,"vw":11.034595},{"c":10.93,"h":11.01,"l":10.92,"n":108,"o":11.01,"t":"2026-10-01T19:00:00Z","v":4886,"vw":10.96265},{"c":10.94,"h":10.96,"l":10.94,"n":65,"o":10.94,"t":"2026-10-01T19:15:00Z","v":3633,"vw":10.954969},{"c":10.935,"h":10.98,"l":10.9313,"n":341,"o":10.9313,"t":"2026-10-01T19:30:00Z","v":16842,"vw":10.95669},{"c":10.93,"h":11.03,"l":10.88,"n":1160,"o":10.935,"t":"2026-10-01T19:45:00Z","v":68376,"vw":10.946409},{"c":10.97,"h":10.97,"l":10.97,"n":15,"o":10.97,"t":"2026-10-01T20:00:00Z","v":38469,"vw":10.97},{"c":11.05,"h":11.05,"l":11.05,"n":6,"o":11.05,"t":"2026-10-01T21:30:00Z","v":339,"vw":11.05},{"c":10.79,"h":10.99,"l":10.72,"n":109,"o":10.99,"t":"2026-10-02T13:30:00Z","v":6821,"vw":10.875017},{"c":10.7,"h":10.84,"l":10.615,"n":135,"o":10.79,"t":"2026-10-02T13:45:00Z","v":8439,"vw":10.694774},{"c":10.74,"h":10.78,"l":10.685,"n":39,"o":10.78,"t":"2026-10-02T14:00:00Z","v":5351,"vw":10.754798},{"c":10.72,"h":10.75,"l":10.7,"n":124,"o":10.71,"t":"2026-10-02T14:15:00Z","v":7222,"vw":10.720244},{"c":10.71,"h":10.715,"l":10.67,"n":50,"o":10.715,"t":"2026-10-02T14:30:00Z","v":3213,"vw":10.705443},{"c":10.67,"h":10.705,"l":10.65,"n":87,"o":10.6938,"t":"2026-10-02T14:45:00Z","v":3653,"vw":10.678143},{"c":10.65,"h":10.69,"l":10.65,"n":104,"o":10.68,"t":"2026-10-02T15:00:00Z","v":4130,"vw":10.675496},{"c":10.69,"h":10.69,"l":10.64,"n":116,"o":10.64,"t":"2026-10-02T15:15:00Z","v":6438,"vw":10.656481},{"c":10.725,"h":10.74,"l":10.7,"n":75,"o":10.71,"t":"2026-10-02T15:30:00Z","v":2916,"vw":10.707662},{"c":10.7452,"h":10.75,"l":10.73,"n":53,"o":10.74,"t":"2026-10-02T15:45:00Z","v":1618,"vw":10.737908},{"c":10.74,"h":10.74,"l":10.69,"n":72,"o":10.715,"t":"2026-10-02T16:00:00Z","v":1786,"vw":10.713754},{"c":10.71,"h":10.71,"l":10.71,"n":7,"o":10.71,"t":"2026-10-02T16:15:00Z","v":336,"vw":10.71},{"c":10.73,"h":10.75,"l":10.71,"n":90,"o":10.71,"t":"2026-10-02T16:30:00Z","v":2662,"vw":10.731976},{"c":10.74,"h":10.75,"l":10.73,"n":40,"o":10.73,"t":"2026-10-02T17:00:00Z","v":1520,"vw":10.738571},{"c":10.73,"h":10.77,"l":10.71,"n":225,"o":10.76,"t":"2026-10-02T17:15:00Z","v":7014,"vw":10.745421},{"c":10.82,"h":10.82,"l":10.72,"n":235,"o":10.72,"t":"2026-10-02T17:30:00Z","v":4632,"vw":10.746945},{"c":10.8,"h":10.83,"l":10.79,"n":123,"o":10.81,"t":"2026-10-02T17:45:00Z","v":3320,"vw":10.815454},{"c":10.755,"h":10.755,"l":10.755,"n":5,"o":10.755,"t":"2026-10-02T18:00:00Z","v":142,"vw":10.755},{"c":10.79,"h":10.8,"l":10.78,"n":117,"o":10.79,"t":"2026-10-02T18:15:00Z","v":5980,"vw":10.790697},{"c":10.78,"h":10.795,"l":10.78,"n":74,"o":10.79,"t":"2026-10-02T18:30:00Z","v":2969,"vw":10.789982},{"c":10.81,"h":10.82,"l":10.7876,"n":114,"o":10.8,"t":"2026-10-02T18:45:00Z","v":4503,"vw":10.798331},{"c":10.79,"h":10.83,"l":10.79,"n":128,"o":10.81,"t":"2026-10-02T19:00:00Z","v":4213,"vw":10.80899},{"c":10.77,"h":10.79,"l":10.74,"n":177,"o":10.79,"t":"2026-10-02T19:15:00Z","v":12805,"vw":10.754241},{"c":10.75,"h":10.78,"l":10.72,"n":253,"o":10.78,"t":"2026-10-02T19:30:00Z","v":11264,"vw":10.752293},{"c":10.8,"h":10.84,"l":10.75,"n":729,"o":10.76,"t":"2026-10-02T19:45:00Z","v":25213,"vw":10.800867},{"c":10.78,"h":10.78,"l":10.78,"n":9,"o":10.78,"t":"2026-10-02T20:00:00Z","v":27843,"vw":10.78},{"c":10.81,"h":10.81,"l":10.63,"n":142,"o":10.75,"t":"2026-10-05T13:30:00Z","v":10924,"vw":10.720403},{"c":10.75,"h":10.8455,"l":10.74,"n":105,"o":10.81,"t":"2026-10-05T13:45:00Z","v":6131,"vw":10.79589},{"c":10.84,"h":10.86,"l":10.76,"n":54,"o":10.77,"t":"2026-10-05T14:00:00Z","v":2772,"vw":10.811763},{"c":10.86,"h":10.86,"l":10.81,"n":50,"o":10.82,"t":"2026-10-05T14:15:00Z","v":2449,"vw":10.829669},{"c":10.77,"h":10.77,"l":10.73,"n":50,"o":10.73,"t":"2026-10-05T14:30:00Z","v":3078,"vw":10.744196},{"c":10.76,"h":10.77,"l":10.73,"n":70,"o":10.73,"t":"2026-10-05T14:45:00Z","v":3196,"vw":10.748799},{"c":10.74,"h":10.75,"l":10.74,"n":19,"o":10.75,"t":"2026-10-05T15:00:00Z","v":712,"vw":10.743333},{"c":10.82,"h":10.82,"l":10.76,"n":130,"o":10.76,"t":"2026-10-05T15:15:00Z","v":9310,"vw":10.797241},{"c":10.79,"h":10.81,"l":10.79,"n":32,"o":10.795,"t":"2026-10-05T15:30:00Z","v":1287,"vw":10.7975},{"c":10.805,"h":10.81,"l":10.76,"n":7,"o":10.76,"t":"2026-10-05T15:45:00Z","v":508,"vw":10.79798},{"c":10.81,"h":10.81,"l":10.76,"n":45,"o":10.76,"t":"2026-10-05T16:00:00Z","v":2033,"vw":10.786606},{"c":10.785,"h":10.8,"l":10.78,"n":18,"o":10.78,"t":"2026-10-05T16:15:00Z","v":1030,"vw":10.788333},{"c":10.8,"h":10.8,"l":10.77,"n":13,"o":10.78,"t":"2026-10-05T16:30:00Z","v":543,"vw":10.783333},{"c":10.785,"h":10.785,"l":10.78,"n":23,"o":10.78,"t":"2026-10-05T16:45:00Z","v":2391,"vw":10.783248},{"c":10.7085,"h":10.77,"l":10.7085,"n":108,"o":10.77,"t":"2026-10-05T17:00:00Z","v":4259,"vw":10.743245},{"c":10.655,"h":10.71,"l":10.655,"n":21,"o":10.71,"t":"2026-10-05T17:15:00Z","v":729,"vw":10.679167},{"c":10.685,"h":10.685,"l":10.65,"n":98,"o":10.65,"t":"2026-10-05T17:30:00Z","v":4121,"vw":10.659227},{"c":10.66,"h":10.69,"l":10.66,"n":71,"o":10.69,"t":"2026-10-05T17:45:00Z","v":2285,"vw":10.6685},{"c":10.665,"h":10.67,"l":10.665,"n":52,"o":10.665,"t":"2026-10-05T18:00:00Z","v":1783,"vw":10.667465},{"c":10.745,"h":10.745,"l":10.665,"n":139,"o":10.665,"t":"2026-10-05T18:15:00Z","v":4806,"vw":10.690517},{"c":10.77,"h":10.77,"l":10.74,"n":29,"o":10.745,"t":"2026-10-05T18:30:00Z","v":1094,"vw":10.747675},{"c":10.775,"h":10.78,"l":10.75,"n":140,"o":10.76,"t":"2026-10-05T18:45:00Z","v":6839,"vw":10.766584},{"c":10.78,"h":10.78,"l":10.755,"n":81,"o":10.77,"t":"2026-10-05T19:00:00Z","v":3480,"vw":10.769306},{"c":10.76,"h":10.78,"l":10.75,"n":124,"o":10.78,"t":"2026-10-05T19:15:00Z","v":6990,"vw":10.761205},{"c":10.785,"h":10.79,"l":10.755,"n":141,"o":10.755,"t":"2026-10-05T19:30:00Z","v":4482,"vw":10.776982},{"c":10.82,"h":10.82,"l":10.74,"n":664,"o":10.8,"t":"2026-10-05T19:45:00Z","v":25419,"vw":10.790188},{"c":10.82,"h":10.82,"l":10.82,"n":13,"o":10.82,"t":"2026-10-05T20:00:00Z","v":26307,"vw":10.82},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-05T20:15:00Z","v":100,"vw":10.61},{"c":10.8,"h":10.89,"l":10.7901,"n":44,"o":10.83,"t":"2026-10-06T13:30:00Z","v":2958,"vw":10.838627},{"c":10.76,"h":10.825,"l":10.76,"n":31,"o":10.81,"t":"2026-10-06T14:00:00Z","v":572,"vw":10.798333},{"c":10.785,"h":10.785,"l":10.785,"n":3,"o":10.785,"t":"2026-10-06T14:15:00Z","v":181,"vw":10.785},{"c":10.795,"h":10.8,"l":10.765,"n":17,"o":10.765,"t":"2026-10-06T14:30:00Z","v":518,"vw":10.787898},{"c":10.795,"h":10.795,"l":10.79,"n":6,"o":10.79,"t":"2026-10-06T14:45:00Z","v":342,"vw":10.793462},{"c":10.8,"h":10.805,"l":10.7501,"n":51,"o":10.7501,"t":"2026-10-06T15:00:00Z","v":2271,"vw":10.786287},{"c":10.75,"h":10.78,"l":10.73,"n":76,"o":10.78,"t":"2026-10-06T15:15:00Z","v":4654,"vw":10.765754},{"c":10.75,"h":10.77,"l":10.735,"n":27,"o":10.77,"t":"2026-10-06T15:30:00Z","v":890,"vw":10.751505},{"c":10.735,"h":10.735,"l":10.73,"n":33,"o":10.73,"t":"2026-10-06T15:45:00Z","v":1262,"vw":10.734194},{"c":10.74,"h":10.75,"l":10.74,"n":28,"o":10.75,"t":"2026-10-06T16:00:00Z","v":1608,"vw":10.748766},{"c":10.71,"h":10.72,"l":10.7,"n":90,"o":10.72,"t":"2026-10-06T16:15:00Z","v":3385,"vw":10.70687},{"c":10.68,"h":10.71,"l":10.68,"n":46,"o":10.71,"t":"2026-10-06T16:30:00Z","v":2006,"vw":10.695341},{"c":10.64,"h":10.68,"l":10.64,"n":19,"o":10.68,"t":"2026-10-06T16:45:00Z","v":945,"vw":10.666},{"c":10.68,"h":10.69,"l":10.66,"n":70,"o":10.68,"t":"2026-10-06T17:00:00Z","v":3496,"vw":10.677891},{"c":10.6999,"h":10.71,"l":10.68,"n":81,"o":10.68,"t":"2026-10-06T17:15:00Z","v":3848,"vw":10.694975},{"c":10.71,"h":10.71,"l":10.7,"n":50,"o":10.7,"t":"2026-10-06T17:30:00Z","v":1813,"vw":10.703309},{"c":10.695,"h":10.71,"l":10.695,"n":34,"o":10.7,"t":"2026-10-06T17:45:00Z","v":1144,"vw":10.699957},{"c":10.71,"h":10.71,"l":10.71,"n":22,"o":10.71,"t":"2026-10-06T18:00:00Z","v":750,"vw":10.71},{"c":10.72,"h":10.72,"l":10.71,"n":34,"o":10.71,"t":"2026-10-06T18:15:00Z","v":1284,"vw":10.716337},{"c":10.69,"h":10.72,"l":10.69,"n":47,"o":10.71,"t":"2026-10-06T18:30:00Z","v":1926,"vw":10.701668},{"c":10.66,"h":10.68,"l":10.66,"n":56,"o":10.68,"t":"2026-10-06T18:45:00Z","v":2652,"vw":10.673025},{"c":10.64,"h":10.67,"l":10.64,"n":72,"o":10.665,"t":"2026-10-06T19:00:00Z","v":2408,"vw":10.657476},{"c":10.61,"h":10.65,"l":10.61,"n":90,"o":10.64,"t":"2026-10-06T19:15:00Z","v":5144,"vw":10.631019},{"c":10.575,"h":10.64,"l":10.575,"n":220,"o":10.62,"t":"2026-10-06T19:30:00Z","v":18418,"vw":10.622316},{"c":10.735,"h":10.8,"l":10.575,"n":630,"o":10.575,"t":"2026-10-06T19:45:00Z","v":32557,"vw":10.693518},{"c":10.725,"h":10.725,"l":10.725,"n":11,"o":10.725,"t":"2026-10-06T20:00:00Z","v":18847,"vw":10.725},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-06T23:15:00Z","v":143,"vw":10.75},{"c":10.0259,"h":10.0259,"l":10.0259,"n":1,"o":10.0259,"t":"2026-10-06T23:45:00Z","v":157,"vw":10.0259},{"c":10.74,"h":10.74,"l":10.69,"n":21,"o":10.69,"t":"2026-10-07T13:30:00Z","v":1335,"vw":10.701313},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-10-07T13:45:00Z","v":107,"vw":10.72},{"c":10.69,"h":10.7,"l":10.685,"n":10,"o":10.685,"t":"2026-10-07T14:00:00Z","v":666,"vw":10.695833},{"c":10.67,"h":10.7,"l":10.63,"n":141,"o":10.7,"t":"2026-10-07T14:15:00Z","v":3703,"vw":10.654722},{"c":10.68,"h":10.7,"l":10.66,"n":149,"o":10.67,"t":"2026-10-07T14:45:00Z","v":3681,"vw":10.687144},{"c":10.67,"h":10.67,"l":10.66,"n":33,"o":10.66,"t":"2026-10-07T15:15:00Z","v":774,"vw":10.664074},{"c":10.71,"h":10.71,"l":10.68,"n":104,"o":10.68,"t":"2026-10-07T15:45:00Z","v":2759,"vw":10.696581},{"c":10.69,"h":10.7,"l":10.69,"n":25,"o":10.7,"t":"2026-10-07T16:00:00Z","v":1122,"vw":10.69802},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-07T16:15:00Z","v":126,"vw":10.69},{"c":10.71,"h":10.71,"l":10.69,"n":50,"o":10.69,"t":"2026-10-07T16:30:00Z","v":1900,"vw":10.693304},{"c":10.71,"h":10.71,"l":10.71,"n":24,"o":10.71,"t":"2026-10-07T16:45:00Z","v":1039,"vw":10.71},{"c":10.77,"h":10.77,"l":10.7,"n":161,"o":10.71,"t":"2026-10-07T17:00:00Z","v":3406,"vw":10.738182},{"c":10.75,"h":10.78,"l":10.75,"n":80,"o":10.77,"t":"2026-10-07T17:15:00Z","v":3268,"vw":10.771625},{"c":10.74,"h":10.74,"l":10.74,"n":60,"o":10.74,"t":"2026-10-07T17:30:00Z","v":1752,"vw":10.74},{"c":10.7,"h":10.74,"l":10.69,"n":97,"o":10.74,"t":"2026-10-07T17:45:00Z","v":5359,"vw":10.709833},{"c":10.7138,"h":10.73,"l":10.71,"n":37,"o":10.71,"t":"2026-10-07T18:00:00Z","v":1441,"vw":10.717426},{"c":10.7,"h":10.725,"l":10.7,"n":137,"o":10.725,"t":"2026-10-07T18:15:00Z","v":4340,"vw":10.71208},{"c":10.7,"h":10.72,"l":10.69,"n":57,"o":10.72,"t":"2026-10-07T18:30:00Z","v":2101,"vw":10.703462},{"c":10.67,"h":10.7,"l":10.66,"n":82,"o":10.7,"t":"2026-10-07T18:45:00Z","v":2291,"vw":10.675556},{"c":10.72,"h":10.72,"l":10.66,"n":101,"o":10.67,"t":"2026-10-07T19:00:00Z","v":3777,"vw":10.692324},{"c":10.82,"h":10.84,"l":10.71,"n":308,"o":10.73,"t":"2026-10-07T19:15:00Z","v":17766,"vw":10.747416},{"c":10.74,"h":10.815,"l":10.74,"n":221,"o":10.815,"t":"2026-10-07T19:30:00Z","v":10157,"vw":10.794492},{"c":10.735,"h":10.75,"l":10.7,"n":660,"o":10.74,"t":"2026-10-07T19:45:00Z","v":22828,"vw":10.731179},{"c":10.6759,"h":10.75,"l":10.6759,"n":15,"o":10.75,"t":"2026-10-07T20:00:00Z","v":23238,"vw":10.74835},{"c":10.7,"h":10.72,"l":10.62,"n":160,"o":10.69,"t":"2026-10-08T13:30:00Z","v":9207,"vw":10.67522},{"c":10.7074,"h":10.72,"l":10.69,"n":18,"o":10.69,"t":"2026-10-08T13:45:00Z","v":579,"vw":10.711323},{"c":10.81,"h":10.85,"l":10.74,"n":58,"o":10.74,"t":"2026-10-08T14:00:00Z","v":1625,"vw":10.795875},{"c":10.76,"h":10.805,"l":10.76,"n":27,"o":10.805,"t":"2026-10-08T14:15:00Z","v":856,"vw":10.770833},{"c":10.7,"h":10.73,"l":10.7,"n":29,"o":10.73,"t":"2026-10-08T14:30:00Z","v":1319,"vw":10.717872},{"c":10.765,"h":10.765,"l":10.68,"n":54,"o":10.68,"t":"2026-10-08T14:45:00Z","v":1636,"vw":10.737875},{"c":10.7717,"h":10.8,"l":10.76,"n":35,"o":10.8,"t":"2026-10-08T15:00:00Z","v":1317,"vw":10.779755},{"c":10.77,"h":10.77,"l":10.75,"n":51,"o":10.76,"t":"2026-10-08T15:15:00Z","v":1615,"vw":10.758889},{"c":10.79,"h":10.79,"l":10.775,"n":54,"o":10.775,"t":"2026-10-08T15:30:00Z","v":2303,"vw":10.777758},{"c":10.77,"h":10.8,"l":10.77,"n":154,"o":10.79,"t":"2026-10-08T15:45:00Z","v":10516,"vw":10.793103},{"c":10.75,"h":10.75,"l":10.75,"n":16,"o":10.75,"t":"2026-10-08T16:00:00Z","v":662,"vw":10.75},{"c":10.81,"h":10.85,"l":10.77,"n":132,"o":10.77,"t":"2026-10-08T16:15:00Z","v":5253,"vw":10.828273},{"c":10.775,"h":10.81,"l":10.775,"n":86,"o":10.8,"t":"2026-10-08T16:30:00Z","v":6535,"vw":10.799748},{"c":10.83,"h":10.84,"l":10.78,"n":94,"o":10.78,"t":"2026-10-08T16:45:00Z","v":2226,"vw":10.813315},{"c":10.87,"h":10.88,"l":10.82,"n":64,"o":10.82,"t":"2026-10-08T17:00:00Z","v":1884,"vw":10.857152},{"c":10.82,"h":10.87,"l":10.82,"n":93,"o":10.87,"t":"2026-10-08T17:15:00Z","v":3311,"vw":10.839812},{"c":10.85,"h":10.85,"l":10.82,"n":83,"o":10.82,"t":"2026-10-08T17:30:00Z","v":2617,"vw":10.82775},{"c":10.8201,"h":10.85,"l":10.82,"n":82,"o":10.85,"t":"2026-10-08T17:45:00Z","v":2498,"vw":10.834296},{"c":10.82,"h":10.832,"l":10.82,"n":42,"o":10.83,"t":"2026-10-08T18:00:00Z","v":932,"vw":10.826444},{"c":10.84,"h":10.84,"l":10.81,"n":39,"o":10.81,"t":"2026-10-08T18:15:00Z","v":1207,"vw":10.827857},{"c":10.82,"h":10.83,"l":10.82,"n":59,"o":10.83,"t":"2026-10-08T18:30:00Z","v":846,"vw":10.82511},{"c":10.8,"h":10.81,"l":10.8,"n":61,"o":10.81,"t":"2026-10-08T18:45:00Z","v":1430,"vw":10.805},{"c":10.83,"h":10.83,"l":10.79,"n":166,"o":10.79,"t":"2026-10-08T19:00:00Z","v":8876,"vw":10.810287},{"c":10.87,"h":10.87,"l":10.83,"n":156,"o":10.83,"t":"2026-10-08T19:15:00Z","v":13413,"vw":10.85017},{"c":10.91,"h":10.92,"l":10.88,"n":142,"o":10.88,"t":"2026-10-08T19:30:00Z","v":3908,"vw":10.90551},{"c":10.97,"h":11,"l":10.88,"n":556,"o":10.88,"t":"2026-10-08T19:45:00Z","v":19065,"vw":10.956283},{"c":10.98,"h":10.98,"l":10.98,"n":10,"o":10.98,"t":"2026-10-08T20:00:00Z","v":86146,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-08T22:45:00Z","v":100,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-08T23:30:00Z","v":300,"vw":10.98},{"c":11.12,"h":11.18,"l":10.99,"n":104,"o":10.99,"t":"2026-10-09T13:30:00Z","v":9682,"vw":11.042945},{"c":11.16,"h":11.16,"l":11.0882,"n":27,"o":11.12,"t":"2026-10-09T13:45:00Z","v":2997,"vw":11.12613},{"c":11.16,"h":11.18,"l":11.12,"n":85,"o":11.12,"t":"2026-10-09T14:00:00Z","v":5840,"vw":11.148618},{"c":11.16,"h":11.21,"l":11.16,"n":87,"o":11.19,"t":"2026-10-09T14:15:00Z","v":6105,"vw":11.190349},{"c":11.16,"h":11.175,"l":11.13,"n":48,"o":11.175,"t":"2026-10-09T14:30:00Z","v":1390,"vw":11.154382},{"c":11.21,"h":11.225,"l":11.2,"n":39,"o":11.215,"t":"2026-10-09T14:45:00Z","v":2525,"vw":11.216111},{"c":11.19,"h":11.21,"l":11.19,"n":30,"o":11.21,"t":"2026-10-09T15:00:00Z","v":2010,"vw":11.195333},{"c":11.23,"h":11.23,"l":11.19,"n":43,"o":11.2048,"t":"2026-10-09T15:15:00Z","v":1201,"vw":11.213634},{"c":11.215,"h":11.22,"l":11.21,"n":43,"o":11.21,"t":"2026-10-09T15:30:00Z","v":1099,"vw":11.2125},{"c":11.16,"h":11.2,"l":11.16,"n":200,"o":11.2,"t":"2026-10-09T15:45:00Z","v":5399,"vw":11.178636},{"c":11.14,"h":11.14,"l":11.13,"n":27,"o":11.14,"t":"2026-10-09T16:00:00Z","v":778,"vw":11.134},{"c":11.075,"h":11.13,"l":11.07,"n":73,"o":11.13,"t":"2026-10-09T16:30:00Z","v":3251,"vw":11.111361},{"c":11.07,"h":11.09,"l":11.07,"n":27,"o":11.075,"t":"2026-10-09T16:45:00Z","v":1460,"vw":11.07813},{"c":11.07,"h":11.08,"l":11.07,"n":41,"o":11.08,"t":"2026-10-09T17:00:00Z","v":1048,"vw":11.0768},{"c":11.07,"h":11.07,"l":11.07,"n":6,"o":11.07,"t":"2026-10-09T17:15:00Z","v":120,"vw":11.07},{"c":11.055,"h":11.06,"l":11.05,"n":44,"o":11.06,"t":"2026-10-09T17:30:00Z","v":1545,"vw":11.0575},{"c":11.07,"h":11.08,"l":11.055,"n":133,"o":11.055,"t":"2026-10-09T17:45:00Z","v":6403,"vw":11.070109},{"c":11.08,"h":11.08,"l":11.08,"n":21,"o":11.08,"t":"2026-10-09T18:00:00Z","v":783,"vw":11.08},{"c":11.125,"h":11.13,"l":11.09,"n":73,"o":11.09,"t":"2026-10-09T18:15:00Z","v":5062,"vw":11.104828},{"c":11.13,"h":11.13,"l":11.13,"n":38,"o":11.13,"t":"2026-10-09T18:30:00Z","v":1882,"vw":11.13},{"c":11.15,"h":11.17,"l":11.14,"n":80,"o":11.14,"t":"2026-10-09T18:45:00Z","v":4157,"vw":11.161498},{"c":11.13,"h":11.15,"l":11.13,"n":41,"o":11.14,"t":"2026-10-09T19:00:00Z","v":1158,"vw":11.1375},{"c":11.09,"h":11.11,"l":11.08,"n":24,"o":11.11,"t":"2026-10-09T19:15:00Z","v":1726,"vw":11.091368},{"c":11.1,"h":11.1,"l":11.085,"n":103,"o":11.09,"t":"2026-10-09T19:30:00Z","v":4682,"vw":11.093245},{"c":11.13,"h":11.15,"l":11.1,"n":508,"o":11.1079,"t":"2026-10-09T19:45:00Z","v":21153,"vw":11.126891},{"c":11.13,"h":11.13,"l":11.13,"n":9,"o":11.13,"t":"2026-10-09T20:00:00Z","v":17152,"vw":11.13},{"c":11.315,"h":11.37,"l":11.21,"n":78,"o":11.21,"t":"2026-10-12T13:30:00Z","v":4181,"vw":11.300165},{"c":11.26,"h":11.31,"l":11.22,"n":98,"o":11.28,"t":"2026-10-12T13:45:00Z","v":7656,"vw":11.248202},{"c":11.25,"h":11.25,"l":11.21,"n":117,"o":11.24,"t":"2026-10-12T14:00:00Z","v":6147,"vw":11.227434},{"c":11.25,"h":11.2648,"l":11.2348,"n":65,"o":11.2648,"t":"2026-10-12T14:15:00Z","v":3456,"vw":11.246519},{"c":11.27,"h":11.3,"l":11.27,"n":57,"o":11.27,"t":"2026-10-12T14:30:00Z","v":3084,"vw":11.283725},{"c":11.34,"h":11.3599,"l":11.28,"n":78,"o":11.28,"t":"2026-10-12T14:45:00Z","v":4829,"vw":11.322891},{"c":11.31,"h":11.37,"l":11.28,"n":295,"o":11.35,"t":"2026-10-12T15:00:00Z","v":21773,"vw":11.333036},{"c":11.305,"h":11.31,"l":11.295,"n":51,"o":11.31,"t":"2026-10-12T15:15:00Z","v":3175,"vw":11.306096},{"c":11.32,"h":11.33,"l":11.315,"n":88,"o":11.315,"t":"2026-10-12T15:30:00Z","v":3386,"vw":11.320839},{"c":11.3,"h":11.31,"l":11.285,"n":32,"o":11.31,"t":"2026-10-12T15:45:00Z","v":2044,"vw":11.302849},{"c":11.295,"h":11.295,"l":11.295,"n":4,"o":11.295,"t":"2026-10-12T16:00:00Z","v":156,"vw":11.295},{"c":11.3499,"h":11.35,"l":11.31,"n":80,"o":11.31,"t":"2026-10-12T16:15:00Z","v":3689,"vw":11.332801},{"c":11.39,"h":11.39,"l":11.35,"n":94,"o":11.35,"t":"2026-10-12T16:30:00Z","v":8253,"vw":11.38208},{"c":11.365,"h":11.38,"l":11.365,"n":27,"o":11.38,"t":"2026-10-12T16:45:00Z","v":890,"vw":11.375},{"c":11.35,"h":11.36,"l":11.34,"n":75,"o":11.36,"t":"2026-10-12T17:00:00Z","v":3475,"vw":11.348929},{"c":11.385,"h":11.385,"l":11.335,"n":83,"o":11.335,"t":"2026-10-12T17:15:00Z","v":2507,"vw":11.35661},{"c":11.4,"h":11.41,"l":11.4,"n":100,"o":11.4,"t":"2026-10-12T17:30:00Z","v":4856,"vw":11.402131},{"c":11.3975,"h":11.4,"l":11.385,"n":35,"o":11.385,"t":"2026-10-12T17:45:00Z","v":1236,"vw":11.39381},{"c":11.445,"h":11.445,"l":11.395,"n":66,"o":11.395,"t":"2026-10-12T18:00:00Z","v":3860,"vw":11.409405},{"c":11.44,"h":11.45,"l":11.425,"n":68,"o":11.4418,"t":"2026-10-12T18:15:00Z","v":1891,"vw":11.440212},{"c":11.39,"h":11.435,"l":11.39,"n":35,"o":11.435,"t":"2026-10-12T18:30:00Z","v":1705,"vw":11.411349},{"c":11.36,"h":11.39,"l":11.36,"n":34,"o":11.39,"t":"2026-10-12T18:45:00Z","v":1271,"vw":11.375826},{"c":11.39,"h":11.39,"l":11.37,"n":87,"o":11.37,"t":"2026-10-12T19:00:00Z","v":2434,"vw":11.38242},{"c":11.38,"h":11.38,"l":11.37,"n":48,"o":11.38,"t":"2026-10-12T19:15:00Z","v":1678,"vw":11.378919},{"c":11.3823,"h":11.3823,"l":11.36,"n":156,"o":11.38,"t":"2026-10-12T19:30:00Z","v":5230,"vw":11.368001},{"c":11.38,"h":11.44,"l":11.36,"n":516,"o":11.39,"t":"2026-10-12T19:45:00Z","v":23368,"vw":11.392767},{"c":11.36,"h":11.36,"l":11.36,"n":12,"o":11.36,"t":"2026-10-12T20:00:00Z","v":18632,"vw":11.36},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T22:45:00Z","v":300,"vw":11.3},{"c":11.61,"h":11.649,"l":11.46,"n":65,"o":11.46,"t":"2026-10-13T13:30:00Z","v":7451,"vw":11.514837},{"c":11.675,"h":11.7,"l":11.625,"n":52,"o":11.625,"t":"2026-10-13T13:45:00Z","v":2324,"vw":11.664716},{"c":11.71,"h":11.71,"l":11.66,"n":86,"o":11.675,"t":"2026-10-13T14:00:00Z","v":4916,"vw":11.684231},{"c":11.73,"h":11.73,"l":11.67,"n":82,"o":11.69,"t":"2026-10-13T14:15:00Z","v":4017,"vw":11.695008},{"c":11.68,"h":11.73,"l":11.68,"n":33,"o":11.7136,"t":"2026-10-13T14:30:00Z","v":4105,"vw":11.711565},{"c":11.68,"h":11.7,"l":11.67,"n":50,"o":11.68,"t":"2026-10-13T14:45:00Z","v":2056,"vw":11.680386},{"c":11.71,"h":11.71,"l":11.695,"n":74,"o":11.71,"t":"2026-10-13T15:00:00Z","v":3230,"vw":11.7022},{"c":11.78,"h":11.8,"l":11.72,"n":189,"o":11.72,"t":"2026-10-13T15:15:00Z","v":9316,"vw":11.756697},{"c":11.76,"h":11.78,"l":11.76,"n":18,"o":11.78,"t":"2026-10-13T15:30:00Z","v":656,"vw":11.763968},{"c":11.755,"h":11.755,"l":11.7138,"n":41,"o":11.7138,"t":"2026-10-13T15:45:00Z","v":6010,"vw":11.737449},{"c":11.76,"h":11.76,"l":11.75,"n":22,"o":11.75,"t":"2026-10-13T16:00:00Z","v":419,"vw":11.756667},{"c":11.74,"h":11.76,"l":11.74,"n":70,"o":11.76,"t":"2026-10-13T16:15:00Z","v":2423,"vw":11.75},{"c":11.73,"h":11.76,"l":11.73,"n":94,"o":11.74,"t":"2026-10-13T16:30:00Z","v":3368,"vw":11.748554},{"c":11.72,"h":11.73,"l":11.72,"n":29,"o":11.725,"t":"2026-10-13T16:45:00Z","v":1315,"vw":11.723768},{"c":11.74,"h":11.7482,"l":11.715,"n":117,"o":11.715,"t":"2026-10-13T17:00:00Z","v":3774,"vw":11.734598},{"c":11.61,"h":11.735,"l":11.61,"n":189,"o":11.735,"t":"2026-10-13T17:15:00Z","v":15328,"vw":11.649629},{"c":11.6456,"h":11.65,"l":11.61,"n":69,"o":11.61,"t":"2026-10-13T17:30:00Z","v":2096,"vw":11.63468},{"c":11.625,"h":11.63,"l":11.61,"n":121,"o":11.62,"t":"2026-10-13T17:45:00Z","v":3797,"vw":11.620622},{"c":11.63,"h":11.655,"l":11.61,"n":134,"o":11.625,"t":"2026-10-13T18:00:00Z","v":4168,"vw":11.62439},{"c":11.61,"h":11.625,"l":11.61,"n":141,"o":11.61,"t":"2026-10-13T18:15:00Z","v":3772,"vw":11.610882},{"c":11.58,"h":11.61,"l":11.58,"n":79,"o":11.61,"t":"2026-10-13T18:30:00Z","v":3138,"vw":11.598579},{"c":11.605,"h":11.605,"l":11.58,"n":66,"o":11.58,"t":"2026-10-13T18:45:00Z","v":2118,"vw":11.594835},{"c":11.57,"h":11.6,"l":11.565,"n":152,"o":11.6,"t":"2026-10-13T19:00:00Z","v":4730,"vw":11.576081},{"c":11.57,"h":11.59,"l":11.56,"n":139,"o":11.57,"t":"2026-10-13T19:15:00Z","v":5893,"vw":11.57309},{"c":11.56,"h":11.58,"l":11.54,"n":380,"o":11.57,"t":"2026-10-13T19:30:00Z","v":19083,"vw":11.560942},{"c":11.5,"h":11.56,"l":11.49,"n":757,"o":11.56,"t":"2026-10-13T19:45:00Z","v":27714,"vw":11.519752},{"c":11.49,"h":11.49,"l":11.49,"n":10,"o":11.49,"t":"2026-10-13T20:00:00Z","v":21505,"vw":11.49},{"c":11.36,"h":11.4,"l":11.28,"n":71,"o":11.4,"t":"2026-10-14T13:30:00Z","v":4188,"vw":11.3646},{"c":11.41,"h":11.44,"l":11.4,"n":44,"o":11.4,"t":"2026-10-14T13:45:00Z","v":1762,"vw":11.418818},{"c":11.36,"h":11.42,"l":11.3586,"n":50,"o":11.36,"t":"2026-10-14T14:00:00Z","v":1696,"vw":11.377564},{"c":11.39,"h":11.39,"l":11.37,"n":21,"o":11.37,"t":"2026-10-14T14:15:00Z","v":607,"vw":11.38},{"c":11.45,"h":11.45,"l":11.405,"n":24,"o":11.41,"t":"2026-10-14T14:30:00Z","v":982,"vw":11.42875},{"c":11.435,"h":11.445,"l":11.43,"n":44,"o":11.43,"t":"2026-10-14T14:45:00Z","v":1284,"vw":11.432638},{"c":11.425,"h":11.43,"l":11.42,"n":21,"o":11.43,"t":"2026-10-14T15:00:00Z","v":1333,"vw":11.426818},{"c":11.38,"h":11.39,"l":11.34,"n":103,"o":11.39,"t":"2026-10-14T15:15:00Z","v":3734,"vw":11.366235},{"c":11.37,"h":11.375,"l":11.3426,"n":71,"o":11.3426,"t":"2026-10-14T15:30:00Z","v":2386,"vw":11.353811},{"c":11.3879,"h":11.3879,"l":11.38,"n":34,"o":11.38,"t":"2026-10-14T15:45:00Z","v":891,"vw":11.382803},{"c":11.33,"h":11.37,"l":11.325,"n":142,"o":11.37,"t":"2026-10-14T16:00:00Z","v":5784,"vw":11.352728},{"c":11.35,"h":11.35,"l":11.34,"n":28,"o":11.3465,"t":"2026-10-14T16:15:00Z","v":1776,"vw":11.345483},{"c":11.36,"h":11.36,"l":11.35,"n":34,"o":11.36,"t":"2026-10-14T16:30:00Z","v":1460,"vw":11.358571},{"c":11.33,"h":11.34,"l":11.33,"n":45,"o":11.34,"t":"2026-10-14T16:45:00Z","v":1305,"vw":11.334286},{"c":11.29,"h":11.29,"l":11.255,"n":82,"o":11.29,"t":"2026-10-14T17:00:00Z","v":3475,"vw":11.268085},{"c":11.325,"h":11.325,"l":11.29,"n":21,"o":11.29,"t":"2026-10-14T17:15:00Z","v":1346,"vw":11.318294},{"c":11.3,"h":11.32,"l":11.3,"n":46,"o":11.32,"t":"2026-10-14T17:30:00Z","v":1213,"vw":11.311942},{"c":11.29,"h":11.3,"l":11.28,"n":152,"o":11.29,"t":"2026-10-14T17:45:00Z","v":7526,"vw":11.289333},{"c":11.28,"h":11.29,"l":11.27,"n":117,"o":11.29,"t":"2026-10-14T18:00:00Z","v":3576,"vw":11.275306},{"c":11.29,"h":11.305,"l":11.28,"n":123,"o":11.28,"t":"2026-10-14T18:15:00Z","v":4320,"vw":11.294494},{"c":11.29,"h":11.295,"l":11.29,"n":16,"o":11.295,"t":"2026-10-14T18:30:00Z","v":389,"vw":11.293333},{"c":11.28,"h":11.28,"l":11.2621,"n":105,"o":11.28,"t":"2026-10-14T18:45:00Z","v":3236,"vw":11.274959},{"c":11.28,"h":11.29,"l":11.26,"n":133,"o":11.28,"t":"2026-10-14T19:00:00Z","v":4094,"vw":11.271467},{"c":11.23,"h":11.3,"l":11.23,"n":163,"o":11.28,"t":"2026-10-14T19:15:00Z","v":28012,"vw":11.271351},{"c":11.26,"h":11.26,"l":11.25,"n":123,"o":11.25,"t":"2026-10-14T19:30:00Z","v":3518,"vw":11.257461},{"c":11.3,"h":11.32,"l":11.255,"n":644,"o":11.26,"t":"2026-10-14T19:45:00Z","v":18110,"vw":11.282738},{"c":11.31,"h":11.31,"l":11.31,"n":9,"o":11.31,"t":"2026-10-14T20:00:00Z","v":23150,"vw":11.31},{"c":11.2,"h":11.2,"l":11.2,"n":17,"o":11.2,"t":"2026-10-14T23:15:00Z","v":374,"vw":11.2},{"c":11.42,"h":11.66,"l":11.42,"n":70,"o":11.51,"t":"2026-10-15T13:30:00Z","v":17281,"vw":11.484389},{"c":11.61,"h":11.61,"l":11.52,"n":140,"o":11.56,"t":"2026-10-15T13:45:00Z","v":7568,"vw":11.559196},{"c":11.76,"h":11.77,"l":11.63,"n":131,"o":11.63,"t":"2026-10-15T14:00:00Z","v":5827,"vw":11.701794},{"c":11.73,"h":11.75,"l":11.69,"n":58,"o":11.75,"t":"2026-10-15T14:15:00Z","v":1903,"vw":11.728162},{"c":11.77,"h":11.77,"l":11.75,"n":19,"o":11.76,"t":"2026-10-15T14:30:00Z","v":686,"vw":11.76},{"c":11.74,"h":11.74,"l":11.71,"n":65,"o":11.74,"t":"2026-10-15T14:45:00Z","v":2603,"vw":11.727735},{"c":11.82,"h":11.82,"l":11.75,"n":106,"o":11.76,"t":"2026-10-15T15:00:00Z","v":3442,"vw":11.7895},{"c":11.8,"h":11.815,"l":11.7653,"n":65,"o":11.815,"t":"2026-10-15T15:15:00Z","v":2885,"vw":11.786679},{"c":11.82,"h":11.82,"l":11.8,"n":15,"o":11.8,"t":"2026-10-15T15:30:00Z","v":391,"vw":11.81},{"c":11.78,"h":11.78,"l":11.76,"n":11,"o":11.76,"t":"2026-10-15T15:45:00Z","v":487,"vw":11.7725},{"c":11.735,"h":11.745,"l":11.7001,"n":73,"o":11.7174,"t":"2026-10-15T16:00:00Z","v":2921,"vw":11.731116},{"c":11.72,"h":11.75,"l":11.71,"n":50,"o":11.735,"t":"2026-10-15T16:15:00Z","v":4053,"vw":11.734388},{"c":11.72,"h":11.72,"l":11.695,"n":78,"o":11.7,"t":"2026-10-15T16:30:00Z","v":2656,"vw":11.710854},{"c":11.68,"h":11.69,"l":11.66,"n":18,"o":11.68,"t":"2026-10-15T16:45:00Z","v":761,"vw":11.678},{"c":11.64,"h":11.6988,"l":11.625,"n":76,"o":11.69,"t":"2026-10-15T17:00:00Z","v":5786,"vw":11.672201},{"c":11.56,"h":11.625,"l":11.56,"n":70,"o":11.625,"t":"2026-10-15T17:15:00Z","v":2001,"vw":11.584167},{"c":11.56,"h":11.59,"l":11.56,"n":41,"o":11.56,"t":"2026-10-15T17:30:00Z","v":2576,"vw":11.573421},{"c":11.59,"h":11.59,"l":11.56,"n":150,"o":11.56,"t":"2026-10-15T17:45:00Z","v":5396,"vw":11.579752},{"c":11.59,"h":11.615,"l":11.575,"n":105,"o":11.6,"t":"2026-10-15T18:00:00Z","v":5383,"vw":11.592396},{"c":11.58,"h":11.61,"l":11.58,"n":69,"o":11.6,"t":"2026-10-15T18:15:00Z","v":3221,"vw":11.592564},{"c":11.575,"h":11.58,"l":11.56,"n":69,"o":11.57,"t":"2026-10-15T18:30:00Z","v":3730,"vw":11.566774},{"c":11.56,"h":11.58,"l":11.55,"n":30,"o":11.565,"t":"2026-10-15T18:45:00Z","v":998,"vw":11.565834},{"c":11.58,"h":11.595,"l":11.56,"n":137,"o":11.56,"t":"2026-10-15T19:00:00Z","v":8303,"vw":11.574534},{"c":11.56,"h":11.58,"l":11.56,"n":74,"o":11.58,"t":"2026-10-15T19:15:00Z","v":3709,"vw":11.573304},{"c":11.63,"h":11.63,"l":11.56,"n":401,"o":11.57,"t":"2026-10-15T19:30:00Z","v":21120,"vw":11.579412},{"c":11.645,"h":11.68,"l":11.58,"n":857,"o":11.64,"t":"2026-10-15T19:45:00Z","v":44246,"vw":11.625419},{"c":11.66,"h":11.66,"l":11.66,"n":9,"o":11.66,"t":"2026-10-15T20:00:00Z","v":28478,"vw":11.66},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-16T13:15:00Z","v":100,"vw":11.69},{"c":11.685,"h":11.725,"l":11.6,"n":62,"o":11.72,"t":"2026-10-16T13:30:00Z","v":8721,"vw":11.661801},{"c":11.61,"h":11.685,"l":11.61,"n":9,"o":11.685,"t":"2026-10-16T13:45:00Z","v":598,"vw":11.646735},{"c":11.49,"h":11.55,"l":11.49,"n":34,"o":11.54,"t":"2026-10-16T14:00:00Z","v":2048,"vw":11.505631},{"c":11.45,"h":11.51,"l":11.43,"n":72,"o":11.45,"t":"2026-10-16T14:15:00Z","v":2821,"vw":11.468148},{"c":11.4142,"h":11.43,"l":11.38,"n":27,"o":11.38,"t":"2026-10-16T14:30:00Z","v":1302,"vw":11.4138},{"c":11.41,"h":11.435,"l":11.41,"n":31,"o":11.42,"t":"2026-10-16T14:45:00Z","v":1765,"vw":11.423417},{"c":11.405,"h":11.405,"l":11.37,"n":49,"o":11.37,"t":"2026-10-16T15:00:00Z","v":2251,"vw":11.384958},{"c":11.35,"h":11.4,"l":11.34,"n":72,"o":11.385,"t":"2026-10-16T15:15:00Z","v":2929,"vw":11.369267},{"c":11.38,"h":11.4,"l":11.37,"n":80,"o":11.3727,"t":"2026-10-16T15:30:00Z","v":3912,"vw":11.385049},{"c":11.28,"h":11.39,"l":11.26,"n":91,"o":11.375,"t":"2026-10-16T15:45:00Z","v":3879,"vw":11.299113},{"c":11.305,"h":11.31,"l":11.27,"n":27,"o":11.28,"t":"2026-10-16T16:00:00Z","v":1159,"vw":11.292488},{"c":11.29,"h":11.3,"l":11.29,"n":13,"o":11.3,"t":"2026-10-16T16:15:00Z","v":444,"vw":11.293333},{"c":11.26,"h":11.26,"l":11.245,"n":33,"o":11.245,"t":"2026-10-16T16:30:00Z","v":1250,"vw":11.255614},{"c":11.27,"h":11.27,"l":11.23,"n":25,"o":11.23,"t":"2026-10-16T16:45:00Z","v":1592,"vw":11.24773},{"c":11.35,"h":11.35,"l":11.265,"n":62,"o":11.27,"t":"2026-10-16T17:00:00Z","v":2267,"vw":11.284409},{"c":11.34,"h":11.36,"l":11.31,"n":36,"o":11.31,"t":"2026-10-16T17:15:00Z","v":1170,"vw":11.327662},{"c":11.335,"h":11.335,"l":11.305,"n":68,"o":11.3145,"t":"2026-10-16T17:30:00Z","v":2836,"vw":11.317803},{"c":11.29,"h":11.31,"l":11.29,"n":34,"o":11.31,"t":"2026-10-16T17:45:00Z","v":1307,"vw":11.304445},{"c":11.31,"h":11.315,"l":11.29,"n":28,"o":11.29,"t":"2026-10-16T18:00:00Z","v":2128,"vw":11.301292},{"c":11.32,"h":11.35,"l":11.315,"n":49,"o":11.315,"t":"2026-10-16T18:15:00Z","v":1946,"vw":11.331403},{"c":11.335,"h":11.335,"l":11.3,"n":84,"o":11.3,"t":"2026-10-16T18:30:00Z","v":2604,"vw":11.319635},{"c":11.32,"h":11.33,"l":11.32,"n":28,"o":11.33,"t":"2026-10-16T18:45:00Z","v":703,"vw":11.325814},{"c":11.325,"h":11.34,"l":11.2945,"n":120,"o":11.32,"t":"2026-10-16T19:00:00Z","v":3736,"vw":11.31866},{"c":11.35,"h":11.35,"l":11.315,"n":54,"o":11.315,"t":"2026-10-16T19:15:00Z","v":1567,"vw":11.342299},{"c":11.27,"h":11.35,"l":11.25,"n":202,"o":11.35,"t":"2026-10-16T19:30:00Z","v":11825,"vw":11.31519},{"c":11.305,"h":11.335,"l":11.25,"n":676,"o":11.27,"t":"2026-10-16T19:45:00Z","v":35414,"vw":11.310084},{"c":11.3,"h":11.3,"l":11.3,"n":7,"o":11.3,"t":"2026-10-16T20:00:00Z","v":19506,"vw":11.3},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-16T20:30:00Z","v":100,"vw":11.1},{"c":11.32,"h":11.32,"l":11.26,"n":27,"o":11.29,"t":"2026-10-19T13:30:00Z","v":1858,"vw":11.305409},{"c":11.315,"h":11.33,"l":11.245,"n":38,"o":11.301,"t":"2026-10-19T13:45:00Z","v":3111,"vw":11.277623},{"c":11.31,"h":11.32,"l":11.31,"n":12,"o":11.32,"t":"2026-10-19T14:00:00Z","v":916,"vw":11.318758},{"c":11.35,"h":11.35,"l":11.315,"n":42,"o":11.32,"t":"2026-10-19T14:15:00Z","v":1043,"vw":11.326616},{"c":11.35,"h":11.41,"l":11.35,"n":29,"o":11.41,"t":"2026-10-19T14:30:00Z","v":3473,"vw":11.399472},{"c":11.35,"h":11.35,"l":11.32,"n":21,"o":11.33,"t":"2026-10-19T14:45:00Z","v":670,"vw":11.336},{"c":11.325,"h":11.385,"l":11.31,"n":221,"o":11.37,"t":"2026-10-19T15:00:00Z","v":13600,"vw":11.351964},{"c":11.36,"h":11.37,"l":11.32,"n":156,"o":11.325,"t":"2026-10-19T15:15:00Z","v":8901,"vw":11.330188},{"c":11.34,"h":11.36,"l":11.335,"n":164,"o":11.36,"t":"2026-10-19T15:30:00Z","v":3461,"vw":11.343669},{"c":11.34,"h":11.34,"l":11.34,"n":10,"o":11.34,"t":"2026-10-19T15:45:00Z","v":446,"vw":11.34},{"c":11.305,"h":11.34,"l":11.29,"n":211,"o":11.34,"t":"2026-10-19T16:00:00Z","v":9198,"vw":11.308891},{"c":11.31,"h":11.315,"l":11.3,"n":30,"o":11.3,"t":"2026-10-19T16:15:00Z","v":1155,"vw":11.310833},{"c":11.305,"h":11.31,"l":11.3,"n":29,"o":11.3042,"t":"2026-10-19T16:30:00Z","v":1094,"vw":11.3032},{"c":11.32,"h":11.32,"l":11.3,"n":39,"o":11.3,"t":"2026-10-19T16:45:00Z","v":1611,"vw":11.302222},{"c":11.305,"h":11.31,"l":11.3,"n":34,"o":11.31,"t":"2026-10-19T17:00:00Z","v":1332,"vw":11.305313},{"c":11.32,"h":11.32,"l":11.32,"n":26,"o":11.32,"t":"2026-10-19T17:15:00Z","v":656,"vw":11.32},{"c":11.32,"h":11.33,"l":11.31,"n":65,"o":11.33,"t":"2026-10-19T17:30:00Z","v":1650,"vw":11.322525},{"c":11.31,"h":11.325,"l":11.31,"n":5,"o":11.325,"t":"2026-10-19T17:45:00Z","v":235,"vw":11.317788},{"c":11.34,"h":11.35,"l":11.335,"n":70,"o":11.335,"t":"2026-10-19T18:00:00Z","v":2640,"vw":11.339752},{"c":11.32,"h":11.35,"l":11.32,"n":61,"o":11.34,"t":"2026-10-19T18:15:00Z","v":2538,"vw":11.338977},{"c":11.32,"h":11.33,"l":11.32,"n":65,"o":11.32,"t":"2026-10-19T18:30:00Z","v":2630,"vw":11.32118},{"c":11.34,"h":11.34,"l":11.331,"n":97,"o":11.331,"t":"2026-10-19T18:45:00Z","v":3352,"vw":11.337376},{"c":11.33,"h":11.34,"l":11.315,"n":144,"o":11.34,"t":"2026-10-19T19:00:00Z","v":5614,"vw":11.329768},{"c":11.32,"h":11.3369,"l":11.31,"n":82,"o":11.325,"t":"2026-10-19T19:15:00Z","v":3324,"vw":11.32162},{"c":11.3,"h":11.33,"l":11.3,"n":145,"o":11.32,"t":"2026-10-19T19:30:00Z","v":5079,"vw":11.318868},{"c":11.27,"h":11.3,"l":11.253,"n":681,"o":11.29,"t":"2026-10-19T19:45:00Z","v":33940,"vw":11.280473},{"c":11.29,"h":11.29,"l":11.29,"n":7,"o":11.29,"t":"2026-10-19T20:00:00Z","v":22318,"vw":11.29},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-20T13:15:00Z","v":100,"vw":11.36},{"c":11.59,"h":11.59,"l":11.37,"n":52,"o":11.37,"t":"2026-10-20T13:30:00Z","v":3260,"vw":11.427465},{"c":11.63,"h":11.69,"l":11.6125,"n":59,"o":11.69,"t":"2026-10-20T13:45:00Z","v":2360,"vw":11.6389},{"c":11.56,"h":11.665,"l":11.54,"n":111,"o":11.665,"t":"2026-10-20T14:00:00Z","v":5418,"vw":11.584401},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-20T14:15:00Z","v":405,"vw":11.52},{"c":11.5075,"h":11.53,"l":11.5,"n":49,"o":11.52,"t":"2026-10-20T14:30:00Z","v":3391,"vw":11.515593},{"c":11.58,"h":11.58,"l":11.49,"n":44,"o":11.49,"t":"2026-10-20T14:45:00Z","v":1667,"vw":11.535682},{"c":11.59,"h":11.59,"l":11.575,"n":6,"o":11.575,"t":"2026-10-20T15:00:00Z","v":531,"vw":11.585922},{"c":11.62,"h":11.62,"l":11.595,"n":19,"o":11.62,"t":"2026-10-20T15:15:00Z","v":683,"vw":11.61405},{"c":11.61,"h":11.61,"l":11.61,"n":11,"o":11.61,"t":"2026-10-20T15:30:00Z","v":310,"vw":11.61},{"c":11.55,"h":11.6,"l":11.55,"n":88,"o":11.6,"t":"2026-10-20T15:45:00Z","v":1965,"vw":11.588067},{"c":11.48,"h":11.525,"l":11.47,"n":82,"o":11.525,"t":"2026-10-20T16:00:00Z","v":6707,"vw":11.512369},{"c":11.55,"h":11.55,"l":11.48,"n":79,"o":11.49,"t":"2026-10-20T16:15:00Z","v":8368,"vw":11.50971},{"c":11.57,"h":11.57,"l":11.53,"n":41,"o":11.53,"t":"2026-10-20T16:30:00Z","v":3263,"vw":11.539875},{"c":11.6,"h":11.6,"l":11.56,"n":38,"o":11.56,"t":"2026-10-20T16:45:00Z","v":2399,"vw":11.57704},{"c":11.63,"h":11.635,"l":11.6,"n":70,"o":11.6,"t":"2026-10-20T17:00:00Z","v":4597,"vw":11.607401},{"c":11.635,"h":11.64,"l":11.635,"n":33,"o":11.635,"t":"2026-10-20T17:15:00Z","v":2623,"vw":11.635244},{"c":11.62,"h":11.63,"l":11.62,"n":49,"o":11.63,"t":"2026-10-20T17:30:00Z","v":1397,"vw":11.62495},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-20T17:45:00Z","v":305,"vw":11.62},{"c":11.59,"h":11.62,"l":11.57,"n":87,"o":11.62,"t":"2026-10-20T18:00:00Z","v":4280,"vw":11.595256},{"c":11.58,"h":11.58,"l":11.58,"n":28,"o":11.58,"t":"2026-10-20T18:30:00Z","v":1227,"vw":11.58},{"c":11.59,"h":11.6,"l":11.58,"n":232,"o":11.58,"t":"2026-10-20T18:45:00Z","v":6933,"vw":11.5871},{"c":11.64,"h":11.645,"l":11.575,"n":249,"o":11.595,"t":"2026-10-20T19:00:00Z","v":25947,"vw":11.626955},{"c":11.62,"h":11.64,"l":11.59,"n":217,"o":11.63,"t":"2026-10-20T19:15:00Z","v":27227,"vw":11.60952},{"c":11.69,"h":11.71,"l":11.62,"n":264,"o":11.62,"t":"2026-10-20T19:30:00Z","v":34124,"vw":11.649869},{"c":11.87,"h":11.9,"l":11.67,"n":806,"o":11.67,"t":"2026-10-20T19:45:00Z","v":51798,"vw":11.793841},{"c":11.85,"h":11.85,"l":11.85,"n":8,"o":11.85,"t":"2026-10-20T20:00:00Z","v":27615,"vw":11.85},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T12:00:00Z","v":511,"vw":11.9},{"c":11.84,"h":11.86,"l":11.7,"n":72,"o":11.85,"t":"2026-10-21T13:30:00Z","v":4520,"vw":11.820715},{"c":11.9,"h":11.9,"l":11.8,"n":34,"o":11.8,"t":"2026-10-21T13:45:00Z","v":1132,"vw":11.827104},{"c":11.83,"h":11.86,"l":11.78,"n":78,"o":11.86,"t":"2026-10-21T14:00:00Z","v":5807,"vw":11.792153},{"c":11.8,"h":11.86,"l":11.8,"n":56,"o":11.81,"t":"2026-10-21T14:15:00Z","v":3143,"vw":11.831961},{"c":11.82,"h":11.82,"l":11.81,"n":40,"o":11.82,"t":"2026-10-21T14:30:00Z","v":1678,"vw":11.817727},{"c":11.93,"h":11.94,"l":11.81,"n":139,"o":11.825,"t":"2026-10-21T14:45:00Z","v":12737,"vw":11.823358},{"c":11.96,"h":11.96,"l":11.91,"n":51,"o":11.915,"t":"2026-10-21T15:00:00Z","v":3573,"vw":11.920923},{"c":11.92,"h":11.92,"l":11.91,"n":22,"o":11.91,"t":"2026-10-21T15:30:00Z","v":669,"vw":11.913367},{"c":11.86,"h":11.89,"l":11.86,"n":28,"o":11.89,"t":"2026-10-21T15:45:00Z","v":705,"vw":11.882},{"c":11.81,"h":11.86,"l":11.81,"n":38,"o":11.86,"t":"2026-10-21T16:00:00Z","v":1150,"vw":11.832},{"c":11.84,"h":11.84,"l":11.81,"n":51,"o":11.81,"t":"2026-10-21T16:15:00Z","v":2233,"vw":11.822811},{"c":11.9,"h":11.93,"l":11.89,"n":72,"o":11.89,"t":"2026-10-21T16:30:00Z","v":3048,"vw":11.896751},{"c":11.9,"h":11.9,"l":11.895,"n":39,"o":11.895,"t":"2026-10-21T16:45:00Z","v":1309,"vw":11.8995},{"c":11.88,"h":11.92,"l":11.875,"n":116,"o":11.9199,"t":"2026-10-21T17:00:00Z","v":8425,"vw":11.896151},{"c":11.84,"h":11.89,"l":11.84,"n":74,"o":11.875,"t":"2026-10-21T17:15:00Z","v":2713,"vw":11.879189},{"c":11.82,"h":11.83,"l":11.81,"n":52,"o":11.83,"t":"2026-10-21T17:30:00Z","v":2406,"vw":11.817403},{"c":11.85,"h":11.85,"l":11.83,"n":34,"o":11.83,"t":"2026-10-21T17:45:00Z","v":1054,"vw":11.835},{"c":11.85,"h":11.85,"l":11.8414,"n":32,"o":11.85,"t":"2026-10-21T18:00:00Z","v":1326,"vw":11.848824},{"c":11.9201,"h":11.9201,"l":11.87,"n":57,"o":11.87,"t":"2026-10-21T18:15:00Z","v":2104,"vw":11.89719},{"c":11.91,"h":11.915,"l":11.91,"n":12,"o":11.915,"t":"2026-10-21T18:30:00Z","v":450,"vw":11.913704},{"c":11.88,"h":11.92,"l":11.88,"n":87,"o":11.92,"t":"2026-10-21T18:45:00Z","v":2125,"vw":11.907131},{"c":11.955,"h":11.96,"l":11.865,"n":187,"o":11.865,"t":"2026-10-21T19:00:00Z","v":6520,"vw":11.918142},{"c":12.02,"h":12.035,"l":11.95,"n":241,"o":11.955,"t":"2026-10-21T19:15:00Z","v":8652,"vw":11.998176},{"c":12.075,"h":12.075,"l":12.02,"n":250,"o":12.02,"t":"2026-10-21T19:30:00Z","v":6326,"vw":12.053227},{"c":12.04,"h":12.17,"l":12.04,"n":932,"o":12.09,"t":"2026-10-21T19:45:00Z","v":46506,"vw":12.095592},{"c":12.03,"h":12.03,"l":12.03,"n":14,"o":12.03,"t":"2026-10-21T20:00:00Z","v":28213,"vw":12.03},{"c":12.07,"h":12.07,"l":12.06,"n":5,"o":12.07,"t":"2026-10-22T12:45:00Z","v":1267,"vw":12.067485},{"c":12.26,"h":12.29,"l":12.09,"n":41,"o":12.14,"t":"2026-10-22T13:30:00Z","v":3340,"vw":12.205864},{"c":12.33,"h":12.33,"l":12.25,"n":33,"o":12.27,"t":"2026-10-22T14:00:00Z","v":1477,"vw":12.29572},{"c":12.28,"h":12.36,"l":12.28,"n":54,"o":12.35,"t":"2026-10-22T14:15:00Z","v":2103,"vw":12.327744},{"c":12.32,"h":12.32,"l":12.23,"n":67,"o":12.27,"t":"2026-10-22T14:30:00Z","v":3942,"vw":12.254094},{"c":12.34,"h":12.35,"l":12.32,"n":15,"o":12.32,"t":"2026-10-22T14:45:00Z","v":548,"vw":12.334375},{"c":12.42,"h":12.42,"l":12.4,"n":35,"o":12.4,"t":"2026-10-22T15:00:00Z","v":976,"vw":12.412},{"c":12.55,"h":12.61,"l":12.47,"n":246,"o":12.48,"t":"2026-10-22T15:15:00Z","v":15548,"vw":12.554126},{"c":12.54,"h":12.5791,"l":12.53,"n":10,"o":12.53,"t":"2026-10-22T15:30:00Z","v":1711,"vw":12.572617},{"c":12.65,"h":12.65,"l":12.55,"n":118,"o":12.55,"t":"2026-10-22T15:45:00Z","v":10671,"vw":12.587962},{"c":12.59,"h":12.64,"l":12.52,"n":124,"o":12.64,"t":"2026-10-22T16:00:00Z","v":9805,"vw":12.571097},{"c":12.62,"h":12.62,"l":12.595,"n":14,"o":12.595,"t":"2026-10-22T16:15:00Z","v":1002,"vw":12.60076},{"c":12.645,"h":12.67,"l":12.615,"n":112,"o":12.62,"t":"2026-10-22T16:30:00Z","v":7474,"vw":12.642652},{"c":12.58,"h":12.64,"l":12.53,"n":261,"o":12.62,"t":"2026-10-22T16:45:00Z","v":16908,"vw":12.592476},{"c":12.495,"h":12.57,"l":12.495,"n":278,"o":12.57,"t":"2026-10-22T17:00:00Z","v":9942,"vw":12.541324},{"c":12.39,"h":12.51,"l":12.39,"n":343,"o":12.48,"t":"2026-10-22T17:15:00Z","v":17954,"vw":12.466589},{"c":12.42,"h":12.44,"l":12.38,"n":147,"o":12.38,"t":"2026-10-22T17:30:00Z","v":7131,"vw":12.404123},{"c":12.46,"h":12.46,"l":12.4,"n":116,"o":12.43,"t":"2026-10-22T17:45:00Z","v":8813,"vw":12.409595},{"c":12.52,"h":12.545,"l":12.455,"n":91,"o":12.455,"t":"2026-10-22T18:00:00Z","v":6594,"vw":12.503182},{"c":12.5,"h":12.525,"l":12.49,"n":129,"o":12.52,"t":"2026-10-22T18:15:00Z","v":13087,"vw":12.509894},{"c":12.45,"h":12.5,"l":12.45,"n":55,"o":12.5,"t":"2026-10-22T18:30:00Z","v":2177,"vw":12.485417}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5330738246912623,"strike":16.774077191359222,"iv":1.200380689516832,"gamma":0.07549167632701564,"theta":-0.022963255159041292,"vega":0.011054132272607564,"rho":0.002028483647485732,"breakevenPct":39.01326117309627},{"delta":0.3,"premium":0.6304497801679294,"strike":15.556877747900883,"iv":1.105230767020226,"gamma":0.08967949537703873,"theta":-0.023283492923698763,"vega":0.012127504865580296,"rho":0.002442193315934642,"breakevenPct":30.018695004568784},{"delta":0.35,"premium":0.7007808510061065,"strike":14.677739362423669,"iv":1.0059866870055005,"gamma":0.1069765032255908,"theta":-0.022446464079073775,"vega":0.012796651582919082,"rho":0.002877240035039437,"breakevenPct":23.52225071027933},{"delta":0.4,"premium":0.74830380490515,"strike":14.083702438685624,"iv":0.9032898274840873,"gamma":0.12689562400420762,"theta":-0.020633462420843067,"vega":0.01312489719587078,"rho":0.0033302812086594157,"breakevenPct":19.132580269805427},{"delta":0.45,"premium":0.7958267588041936,"strike":13.48966551494758,"iv":0.8005929679626742,"gamma":0.1468147447828244,"theta":-0.01882046076261236,"vega":0.013453142808822476,"rho":0.003783322382279394,"breakevenPct":14.742909829331529},{"delta":0.5,"premium":0.843349712703237,"strike":12.895628591209537,"iv":0.697896108441261,"gamma":0.1667338655614412,"theta":-0.01700745910438165,"vega":0.013781388421774171,"rho":0.004236363555899372,"breakevenPct":10.35323938885763}],"put":[]},"raw":{"call":[{"delta":0.25,"premium":0.5330738246912623,"strike":16.774077191359222,"iv":1.200380689516832,"gamma":0.07549167632701564,"theta":-0.022963255159041292,"vega":0.011054132272607564,"rho":0.002028483647485732,"breakevenPct":39.01326117309627},{"delta":0.3,"premium":0.6304497801679294,"strike":15.556877747900883,"iv":1.105230767020226,"gamma":0.08967949537703873,"theta":-0.023283492923698763,"vega":0.012127504865580296,"rho":0.002442193315934642,"breakevenPct":30.018695004568784},{"delta":0.35,"premium":0.7007808510061065,"strike":14.677739362423669,"iv":1.0059866870055005,"gamma":0.1069765032255908,"theta":-0.022446464079073775,"vega":0.012796651582919082,"rho":0.002877240035039437,"breakevenPct":23.52225071027933},{"delta":0.4,"premium":0.74830380490515,"strike":14.083702438685624,"iv":0.9032898274840873,"gamma":0.12689562400420762,"theta":-0.020633462420843067,"vega":0.01312489719587078,"rho":0.0033302812086594157,"breakevenPct":19.132580269805427},{"delta":0.45,"premium":0.7958267588041936,"strike":13.48966551494758,"iv":0.8005929679626742,"gamma":0.1468147447828244,"theta":-0.01882046076261236,"vega":0.013453142808822476,"rho":0.003783322382279394,"breakevenPct":14.742909829331529},{"delta":0.5,"premium":0.843349712703237,"strike":12.895628591209537,"iv":0.697896108441261,"gamma":0.1667338655614412,"theta":-0.01700745910438165,"vega":0.013781388421774171,"rho":0.004236363555899372,"breakevenPct":10.35323938885763}],"put":[]}},"errors":["delta:partial"],"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"}}