{"symbol":"JBGS","url":"https://intraalpha.com/companies/JBGS","capturedAt":"2026-10-23T15:05:43.536Z","state":"ready","quote":{"symbol":"JBGS","last_price":11.525,"prev_close":11.39,"regular_close":11.525,"change":0.135,"change_pct":1.1853,"regular_change":0.135,"regular_change_pct":1.1853,"extended_change":0,"extended_change_pct":0,"bid":11.51,"ask":11.53,"bid_size":400,"ask_size":200,"volume":76819,"vwap":11.437118,"open":11.43,"high":11.525,"low":11.35,"close":11.525,"trade_count":1254,"last_trade_at":"2026-10-23T15:04:01.870416046Z","last_quote_at":"2026-10-23T15:05:38.167559133Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:05:27.182497189-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JBGS","fetched_at":"2026-10-23T15:05:42.541550+00:00","name":"JBG SMITH Properties","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"JBG SMITH is an S&P 400 company that owns, operates, invests, and develops a dynamic portfolio of high-growth mixed-use properties in and around Washington, DC. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":847217000,"ebitda":191981000,"pe_ratio":null,"peg_ratio":null,"book_value":18.25,"dividend_per_share":0.7,"dividend_yield":0.0654,"eps":-2.56,"revenue_ttm":505731000,"gross_profit_ttm":247429000,"profit_margin":-0.3,"operating_margin_ttm":0.0307,"return_on_assets_ttm":0.0007,"return_on_equity_ttm":-0.109,"quarterly_earnings_growth":0.595,"quarterly_revenue_growth":0.01,"analyst_target_price":12,"analyst_number":0,"beta":1.082,"fifty_two_week_high":20.65,"fifty_two_week_low":9.93,"fifty_day_ma":11.29,"two_hundred_day_ma":14.14,"shares_outstanding":58576000,"forward_pe":null,"price_to_sales":1.675,"price_to_book":0.585,"ev_to_revenue":6.13,"ev_to_ebitda":23.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:05:42.541550+00:00"},"optionObservedAt":"2026-10-23T14:59:57.199Z","bars":[{"c":11.06,"h":11.205,"l":10.82,"n":39,"o":11.14,"t":"2026-10-16T13:30:00Z","v":9922,"vw":11.110737},{"c":11.17,"h":11.17,"l":11.01,"n":52,"o":11.065,"t":"2026-10-16T13:35:00Z","v":3145,"vw":11.123725},{"c":11.11,"h":11.165,"l":11.11,"n":35,"o":11.16,"t":"2026-10-16T13:40:00Z","v":2316,"vw":11.134615},{"c":11.14,"h":11.14,"l":11.12,"n":35,"o":11.13,"t":"2026-10-16T13:45:00Z","v":1300,"vw":11.135714},{"c":11.15,"h":11.15,"l":11.145,"n":8,"o":11.145,"t":"2026-10-16T13:50:00Z","v":945,"vw":11.146229},{"c":11.18,"h":11.19,"l":11.18,"n":54,"o":11.18,"t":"2026-10-16T13:55:00Z","v":2029,"vw":11.185482},{"c":11.195,"h":11.195,"l":11.17,"n":24,"o":11.17,"t":"2026-10-16T14:00:00Z","v":1408,"vw":11.179927},{"c":11.16,"h":11.18,"l":11.16,"n":43,"o":11.18,"t":"2026-10-16T14:05:00Z","v":1165,"vw":11.17},{"c":11.15,"h":11.1583,"l":11.14,"n":75,"o":11.14,"t":"2026-10-16T14:10:00Z","v":2801,"vw":11.145135},{"c":11.18,"h":11.18,"l":11.15,"n":29,"o":11.15,"t":"2026-10-16T14:15:00Z","v":1832,"vw":11.154734},{"c":11.22,"h":11.22,"l":11.19,"n":35,"o":11.19,"t":"2026-10-16T14:20:00Z","v":1225,"vw":11.208399},{"c":11.2,"h":11.2,"l":11.19,"n":45,"o":11.2,"t":"2026-10-16T14:25:00Z","v":1812,"vw":11.195785},{"c":11.17,"h":11.19,"l":11.17,"n":24,"o":11.185,"t":"2026-10-16T14:35:00Z","v":1096,"vw":11.183803},{"c":11.14,"h":11.17,"l":11.14,"n":103,"o":11.17,"t":"2026-10-16T14:40:00Z","v":5422,"vw":11.161539},{"c":11.15,"h":11.15,"l":11.15,"n":17,"o":11.15,"t":"2026-10-16T14:45:00Z","v":390,"vw":11.15},{"c":11.1349,"h":11.15,"l":11.1349,"n":77,"o":11.15,"t":"2026-10-16T14:50:00Z","v":3204,"vw":11.142387},{"c":11.14,"h":11.15,"l":11.14,"n":57,"o":11.15,"t":"2026-10-16T14:55:00Z","v":3622,"vw":11.146482},{"c":11.19,"h":11.19,"l":11.15,"n":73,"o":11.15,"t":"2026-10-16T15:00:00Z","v":2911,"vw":11.169342},{"c":11.21,"h":11.22,"l":11.2,"n":98,"o":11.2,"t":"2026-10-16T15:05:00Z","v":3632,"vw":11.203096},{"c":11.24,"h":11.24,"l":11.22,"n":94,"o":11.22,"t":"2026-10-16T15:10:00Z","v":9923,"vw":11.228204},{"c":11.23,"h":11.23,"l":11.23,"n":27,"o":11.23,"t":"2026-10-16T15:15:00Z","v":1480,"vw":11.23},{"c":11.2399,"h":11.2399,"l":11.22,"n":78,"o":11.22,"t":"2026-10-16T15:20:00Z","v":3035,"vw":11.222338},{"c":11.21,"h":11.22,"l":11.21,"n":109,"o":11.22,"t":"2026-10-16T15:25:00Z","v":2970,"vw":11.214758},{"c":11.22,"h":11.22,"l":11.22,"n":47,"o":11.22,"t":"2026-10-16T15:30:00Z","v":1913,"vw":11.22},{"c":11.24,"h":11.245,"l":11.22,"n":115,"o":11.22,"t":"2026-10-16T15:35:00Z","v":6042,"vw":11.238045},{"c":11.21,"h":11.24,"l":11.21,"n":129,"o":11.24,"t":"2026-10-16T15:40:00Z","v":5298,"vw":11.228956},{"c":11.19,"h":11.2,"l":11.19,"n":84,"o":11.2,"t":"2026-10-16T15:45:00Z","v":4884,"vw":11.194878},{"c":11.19,"h":11.19,"l":11.19,"n":32,"o":11.19,"t":"2026-10-16T15:50:00Z","v":1039,"vw":11.19},{"c":11.1705,"h":11.18,"l":11.1705,"n":86,"o":11.18,"t":"2026-10-16T15:55:00Z","v":5151,"vw":11.178441},{"c":11.18,"h":11.18,"l":11.17,"n":86,"o":11.17,"t":"2026-10-16T16:00:00Z","v":3559,"vw":11.172117},{"c":11.19,"h":11.19,"l":11.19,"n":23,"o":11.19,"t":"2026-10-16T16:05:00Z","v":582,"vw":11.19},{"c":11.18,"h":11.19,"l":11.18,"n":44,"o":11.19,"t":"2026-10-16T16:10:00Z","v":1598,"vw":11.184864},{"c":11.18,"h":11.18,"l":11.17,"n":94,"o":11.17,"t":"2026-10-16T16:15:00Z","v":4339,"vw":11.175502},{"c":11.17,"h":11.18,"l":11.17,"n":61,"o":11.18,"t":"2026-10-16T16:20:00Z","v":2774,"vw":11.178592},{"c":11.165,"h":11.17,"l":11.16,"n":90,"o":11.17,"t":"2026-10-16T16:25:00Z","v":3146,"vw":11.166659},{"c":11.165,"h":11.165,"l":11.15,"n":86,"o":11.16,"t":"2026-10-16T16:30:00Z","v":4150,"vw":11.15651},{"c":11.14,"h":11.15,"l":11.14,"n":87,"o":11.15,"t":"2026-10-16T16:35:00Z","v":3193,"vw":11.146292},{"c":11.14,"h":11.14,"l":11.1301,"n":10,"o":11.1301,"t":"2026-10-16T16:40:00Z","v":2138,"vw":11.138515},{"c":11.1101,"h":11.13,"l":11.11,"n":147,"o":11.13,"t":"2026-10-16T16:45:00Z","v":6637,"vw":11.123012},{"c":11.12,"h":11.12,"l":11.11,"n":39,"o":11.11,"t":"2026-10-16T16:50:00Z","v":1587,"vw":11.118889},{"c":11.125,"h":11.125,"l":11.125,"n":44,"o":11.125,"t":"2026-10-16T16:55:00Z","v":1048,"vw":11.125},{"c":11.12,"h":11.125,"l":11.11,"n":39,"o":11.125,"t":"2026-10-16T17:00:00Z","v":4003,"vw":11.121668},{"c":11.12,"h":11.12,"l":11.12,"n":24,"o":11.12,"t":"2026-10-16T17:05:00Z","v":511,"vw":11.12},{"c":11.13,"h":11.13,"l":11.12,"n":67,"o":11.12,"t":"2026-10-16T17:10:00Z","v":1822,"vw":11.128928},{"c":11.13,"h":11.14,"l":11.13,"n":72,"o":11.14,"t":"2026-10-16T17:15:00Z","v":4182,"vw":11.134657},{"c":11.1,"h":11.13,"l":11.1,"n":133,"o":11.125,"t":"2026-10-16T17:25:00Z","v":6074,"vw":11.114274},{"c":11.115,"h":11.1189,"l":11.1,"n":56,"o":11.1,"t":"2026-10-16T17:30:00Z","v":2456,"vw":11.110177},{"c":11.1,"h":11.115,"l":11.1,"n":74,"o":11.115,"t":"2026-10-16T17:35:00Z","v":3296,"vw":11.11125},{"c":11.14,"h":11.14,"l":11.1,"n":122,"o":11.1,"t":"2026-10-16T17:40:00Z","v":5617,"vw":11.123664},{"c":11.14,"h":11.14,"l":11.14,"n":41,"o":11.14,"t":"2026-10-16T17:45:00Z","v":1785,"vw":11.14},{"c":11.125,"h":11.14,"l":11.12,"n":119,"o":11.14,"t":"2026-10-16T17:50:00Z","v":4965,"vw":11.128256},{"c":11.11,"h":11.11,"l":11.1,"n":113,"o":11.11,"t":"2026-10-16T17:55:00Z","v":4500,"vw":11.106296},{"c":11.09,"h":11.11,"l":11.09,"n":130,"o":11.1,"t":"2026-10-16T18:00:00Z","v":5978,"vw":11.102355},{"c":11.1,"h":11.1,"l":11.09,"n":137,"o":11.09,"t":"2026-10-16T18:05:00Z","v":6114,"vw":11.094237},{"c":11.09,"h":11.1,"l":11.09,"n":60,"o":11.1,"t":"2026-10-16T18:10:00Z","v":1800,"vw":11.094444},{"c":11.08,"h":11.095,"l":11.08,"n":103,"o":11.095,"t":"2026-10-16T18:15:00Z","v":4746,"vw":11.08445},{"c":11.085,"h":11.085,"l":11.07,"n":78,"o":11.07,"t":"2026-10-16T18:20:00Z","v":2657,"vw":11.077202},{"c":11.065,"h":11.09,"l":11.0609,"n":134,"o":11.085,"t":"2026-10-16T18:25:00Z","v":7266,"vw":11.071608},{"c":11.055,"h":11.065,"l":11.05,"n":105,"o":11.065,"t":"2026-10-16T18:30:00Z","v":3732,"vw":11.057424},{"c":11.055,"h":11.065,"l":11.05,"n":165,"o":11.05,"t":"2026-10-16T18:35:00Z","v":4940,"vw":11.056241},{"c":11.055,"h":11.065,"l":11.055,"n":114,"o":11.06,"t":"2026-10-16T18:40:00Z","v":3639,"vw":11.058863},{"c":11.055,"h":11.055,"l":11.055,"n":63,"o":11.055,"t":"2026-10-16T18:45:00Z","v":1952,"vw":11.055},{"c":11.065,"h":11.065,"l":11.05,"n":143,"o":11.055,"t":"2026-10-16T18:50:00Z","v":6837,"vw":11.057406},{"c":11.09,"h":11.095,"l":11.065,"n":137,"o":11.065,"t":"2026-10-16T18:55:00Z","v":6559,"vw":11.079417},{"c":11.105,"h":11.11,"l":11.095,"n":72,"o":11.095,"t":"2026-10-16T19:00:00Z","v":4354,"vw":11.104043},{"c":11.125,"h":11.13,"l":11.105,"n":127,"o":11.11,"t":"2026-10-16T19:05:00Z","v":7345,"vw":11.12013},{"c":11.14,"h":11.15,"l":11.125,"n":160,"o":11.125,"t":"2026-10-16T19:10:00Z","v":7398,"vw":11.139024},{"c":11.135,"h":11.145,"l":11.135,"n":106,"o":11.145,"t":"2026-10-16T19:15:00Z","v":3060,"vw":11.140897},{"c":11.14,"h":11.145,"l":11.135,"n":123,"o":11.135,"t":"2026-10-16T19:20:00Z","v":6365,"vw":11.139427},{"c":11.145,"h":11.145,"l":11.14,"n":103,"o":11.14,"t":"2026-10-16T19:25:00Z","v":3745,"vw":11.14469},{"c":11.165,"h":11.18,"l":11.145,"n":348,"o":11.145,"t":"2026-10-16T19:30:00Z","v":19993,"vw":11.168302},{"c":11.185,"h":11.185,"l":11.155,"n":267,"o":11.165,"t":"2026-10-16T19:35:00Z","v":14995,"vw":11.167862},{"c":11.195,"h":11.195,"l":11.175,"n":207,"o":11.18,"t":"2026-10-16T19:40:00Z","v":9342,"vw":11.185406},{"c":11.175,"h":11.195,"l":11.165,"n":307,"o":11.19,"t":"2026-10-16T19:45:00Z","v":16624,"vw":11.178602},{"c":11.15,"h":11.19,"l":11.15,"n":344,"o":11.175,"t":"2026-10-16T19:50:00Z","v":21642,"vw":11.171809},{"c":11.16,"h":11.19,"l":11.145,"n":920,"o":11.145,"t":"2026-10-16T19:55:00Z","v":64469,"vw":11.169004},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T20:00:00Z","v":133365,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-19T09:45:00Z","v":100,"vw":11.16},{"c":11.04,"h":11.14,"l":11.04,"n":13,"o":11.14,"t":"2026-10-19T13:30:00Z","v":1974,"vw":11.120638},{"c":11.06,"h":11.07,"l":11.04,"n":26,"o":11.07,"t":"2026-10-19T13:35:00Z","v":1622,"vw":11.048},{"c":11.05,"h":11.07,"l":11.05,"n":36,"o":11.07,"t":"2026-10-19T13:40:00Z","v":2652,"vw":11.065177},{"c":11.03,"h":11.03,"l":11.03,"n":10,"o":11.03,"t":"2026-10-19T13:50:00Z","v":310,"vw":11.03},{"c":11.07,"h":11.07,"l":11.035,"n":51,"o":11.035,"t":"2026-10-19T13:55:00Z","v":2009,"vw":11.04268},{"c":11.1,"h":11.1,"l":11.07,"n":55,"o":11.07,"t":"2026-10-19T14:05:00Z","v":2506,"vw":11.092667},{"c":11.1,"h":11.105,"l":11.1,"n":44,"o":11.1,"t":"2026-10-19T14:10:00Z","v":9719,"vw":11.104829},{"c":11.05,"h":11.09,"l":11.04,"n":89,"o":11.09,"t":"2026-10-19T14:15:00Z","v":5598,"vw":11.072787},{"c":11.03,"h":11.045,"l":11.02,"n":104,"o":11.045,"t":"2026-10-19T14:20:00Z","v":6960,"vw":11.035052},{"c":11.015,"h":11.03,"l":11,"n":59,"o":11.025,"t":"2026-10-19T14:25:00Z","v":2627,"vw":11.016628},{"c":11.01,"h":11.015,"l":11,"n":78,"o":11.015,"t":"2026-10-19T14:30:00Z","v":3192,"vw":11.006298},{"c":11.01,"h":11.01,"l":11.005,"n":58,"o":11.01,"t":"2026-10-19T14:35:00Z","v":2401,"vw":11.007998},{"c":10.99,"h":11.015,"l":10.99,"n":40,"o":11.015,"t":"2026-10-19T14:40:00Z","v":1952,"vw":11.000259},{"c":10.96,"h":10.97,"l":10.96,"n":33,"o":10.97,"t":"2026-10-19T14:45:00Z","v":1122,"vw":10.9675},{"c":10.95,"h":10.96,"l":10.95,"n":74,"o":10.96,"t":"2026-10-19T14:50:00Z","v":3359,"vw":10.958891},{"c":10.97,"h":10.97,"l":10.96,"n":42,"o":10.96,"t":"2026-10-19T14:55:00Z","v":2786,"vw":10.967962},{"c":10.98,"h":10.98,"l":10.97,"n":24,"o":10.97,"t":"2026-10-19T15:00:00Z","v":1623,"vw":10.978182},{"c":10.97,"h":10.98,"l":10.97,"n":47,"o":10.98,"t":"2026-10-19T15:05:00Z","v":1973,"vw":10.976},{"c":10.99,"h":10.99,"l":10.97,"n":56,"o":10.97,"t":"2026-10-19T15:10:00Z","v":2628,"vw":10.982353},{"c":10.98,"h":10.99,"l":10.98,"n":76,"o":10.99,"t":"2026-10-19T15:15:00Z","v":3933,"vw":10.982334},{"c":10.99,"h":10.99,"l":10.98,"n":72,"o":10.98,"t":"2026-10-19T15:20:00Z","v":3955,"vw":10.988904},{"c":10.975,"h":10.98,"l":10.97,"n":41,"o":10.98,"t":"2026-10-19T15:25:00Z","v":2553,"vw":10.978025},{"c":10.96,"h":10.965,"l":10.96,"n":22,"o":10.965,"t":"2026-10-19T15:30:00Z","v":854,"vw":10.961667},{"c":10.96,"h":10.96,"l":10.96,"n":22,"o":10.96,"t":"2026-10-19T15:35:00Z","v":890,"vw":10.96},{"c":10.95,"h":10.96,"l":10.95,"n":61,"o":10.96,"t":"2026-10-19T15:40:00Z","v":2688,"vw":10.951429},{"c":10.93,"h":10.955,"l":10.93,"n":130,"o":10.95,"t":"2026-10-19T15:45:00Z","v":7706,"vw":10.946464},{"c":10.94,"h":10.94,"l":10.91,"n":117,"o":10.93,"t":"2026-10-19T15:50:00Z","v":7728,"vw":10.919971},{"c":10.945,"h":10.95,"l":10.92,"n":114,"o":10.93,"t":"2026-10-19T15:55:00Z","v":7109,"vw":10.939166},{"c":10.94,"h":10.94,"l":10.91,"n":72,"o":10.94,"t":"2026-10-19T16:00:00Z","v":3464,"vw":10.930117},{"c":10.92,"h":10.93,"l":10.92,"n":30,"o":10.93,"t":"2026-10-19T16:05:00Z","v":1157,"vw":10.928579},{"c":10.935,"h":10.935,"l":10.925,"n":35,"o":10.925,"t":"2026-10-19T16:10:00Z","v":2075,"vw":10.9305},{"c":10.935,"h":10.935,"l":10.93,"n":51,"o":10.93,"t":"2026-10-19T16:15:00Z","v":2448,"vw":10.930792},{"c":10.9388,"h":10.94,"l":10.935,"n":68,"o":10.935,"t":"2026-10-19T16:20:00Z","v":4010,"vw":10.935296},{"c":10.925,"h":10.93,"l":10.925,"n":48,"o":10.93,"t":"2026-10-19T16:25:00Z","v":2533,"vw":10.928592},{"c":10.91,"h":10.935,"l":10.905,"n":138,"o":10.93,"t":"2026-10-19T16:30:00Z","v":9295,"vw":10.924987},{"c":10.89,"h":10.9,"l":10.89,"n":32,"o":10.9,"t":"2026-10-19T16:35:00Z","v":1946,"vw":10.8975},{"c":10.885,"h":10.895,"l":10.8801,"n":37,"o":10.895,"t":"2026-10-19T16:40:00Z","v":1622,"vw":10.885748},{"c":10.89,"h":10.895,"l":10.89,"n":71,"o":10.89,"t":"2026-10-19T16:45:00Z","v":3502,"vw":10.890282},{"c":10.895,"h":10.895,"l":10.89,"n":50,"o":10.89,"t":"2026-10-19T16:50:00Z","v":2628,"vw":10.891214},{"c":10.895,"h":10.895,"l":10.895,"n":12,"o":10.895,"t":"2026-10-19T16:55:00Z","v":508,"vw":10.895},{"c":10.885,"h":10.895,"l":10.885,"n":55,"o":10.895,"t":"2026-10-19T17:00:00Z","v":2283,"vw":10.889584},{"c":10.895,"h":10.895,"l":10.89,"n":54,"o":10.89,"t":"2026-10-19T17:05:00Z","v":3251,"vw":10.890905},{"c":10.885,"h":10.895,"l":10.885,"n":45,"o":10.895,"t":"2026-10-19T17:10:00Z","v":2594,"vw":10.889651},{"c":10.895,"h":10.895,"l":10.88,"n":47,"o":10.885,"t":"2026-10-19T17:15:00Z","v":2095,"vw":10.889429},{"c":10.89,"h":10.89,"l":10.89,"n":27,"o":10.89,"t":"2026-10-19T17:20:00Z","v":1263,"vw":10.89},{"c":10.885,"h":10.885,"l":10.88,"n":39,"o":10.885,"t":"2026-10-19T17:25:00Z","v":2243,"vw":10.884643},{"c":10.885,"h":10.89,"l":10.88,"n":100,"o":10.885,"t":"2026-10-19T17:30:00Z","v":6284,"vw":10.888441},{"c":10.87,"h":10.88,"l":10.87,"n":91,"o":10.88,"t":"2026-10-19T17:35:00Z","v":4849,"vw":10.875611},{"c":10.89,"h":10.895,"l":10.87,"n":77,"o":10.87,"t":"2026-10-19T17:40:00Z","v":5008,"vw":10.882745},{"c":10.875,"h":10.89,"l":10.875,"n":47,"o":10.89,"t":"2026-10-19T17:45:00Z","v":1973,"vw":10.880451},{"c":10.89,"h":10.895,"l":10.875,"n":88,"o":10.875,"t":"2026-10-19T17:50:00Z","v":5312,"vw":10.88447},{"c":10.895,"h":10.895,"l":10.89,"n":37,"o":10.89,"t":"2026-10-19T17:55:00Z","v":2013,"vw":10.891176},{"c":10.905,"h":10.905,"l":10.885,"n":99,"o":10.895,"t":"2026-10-19T18:00:00Z","v":8726,"vw":10.896039},{"c":10.895,"h":10.9,"l":10.895,"n":44,"o":10.9,"t":"2026-10-19T18:05:00Z","v":2189,"vw":10.899444},{"c":10.88,"h":10.89,"l":10.875,"n":84,"o":10.89,"t":"2026-10-19T18:10:00Z","v":3439,"vw":10.882589},{"c":10.885,"h":10.885,"l":10.875,"n":120,"o":10.88,"t":"2026-10-19T18:15:00Z","v":5931,"vw":10.879739},{"c":10.88,"h":10.885,"l":10.88,"n":22,"o":10.885,"t":"2026-10-19T18:20:00Z","v":1031,"vw":10.883965},{"c":10.885,"h":10.8892,"l":10.88,"n":38,"o":10.8892,"t":"2026-10-19T18:25:00Z","v":2694,"vw":10.887357},{"c":10.895,"h":10.895,"l":10.885,"n":77,"o":10.885,"t":"2026-10-19T18:30:00Z","v":5200,"vw":10.890297},{"c":10.9,"h":10.9,"l":10.8824,"n":114,"o":10.89,"t":"2026-10-19T18:35:00Z","v":8179,"vw":10.893216},{"c":10.88,"h":10.9,"l":10.87,"n":131,"o":10.9,"t":"2026-10-19T18:40:00Z","v":7728,"vw":10.888309},{"c":10.895,"h":10.895,"l":10.885,"n":55,"o":10.89,"t":"2026-10-19T18:45:00Z","v":5869,"vw":10.887547},{"c":10.88,"h":10.895,"l":10.88,"n":51,"o":10.895,"t":"2026-10-19T18:50:00Z","v":3389,"vw":10.89118},{"c":10.895,"h":10.895,"l":10.885,"n":62,"o":10.885,"t":"2026-10-19T18:55:00Z","v":3551,"vw":10.889485},{"c":10.88,"h":10.895,"l":10.872,"n":153,"o":10.89,"t":"2026-10-19T19:00:00Z","v":12441,"vw":10.879533},{"c":10.87,"h":10.875,"l":10.87,"n":35,"o":10.875,"t":"2026-10-19T19:05:00Z","v":3560,"vw":10.873914},{"c":10.875,"h":10.875,"l":10.87,"n":36,"o":10.875,"t":"2026-10-19T19:10:00Z","v":869,"vw":10.873859},{"c":10.875,"h":10.8793,"l":10.87,"n":105,"o":10.87,"t":"2026-10-19T19:15:00Z","v":6092,"vw":10.876496},{"c":10.87,"h":10.88,"l":10.87,"n":190,"o":10.875,"t":"2026-10-19T19:20:00Z","v":8028,"vw":10.873234},{"c":10.86,"h":10.875,"l":10.86,"n":135,"o":10.875,"t":"2026-10-19T19:25:00Z","v":6268,"vw":10.865784},{"c":10.835,"h":10.865,"l":10.835,"n":444,"o":10.86,"t":"2026-10-19T19:30:00Z","v":60427,"vw":10.851464},{"c":10.845,"h":10.85,"l":10.835,"n":109,"o":10.835,"t":"2026-10-19T19:35:00Z","v":8068,"vw":10.840697},{"c":10.835,"h":10.845,"l":10.83,"n":129,"o":10.845,"t":"2026-10-19T19:40:00Z","v":5678,"vw":10.837114},{"c":10.85,"h":10.865,"l":10.82,"n":586,"o":10.83,"t":"2026-10-19T19:45:00Z","v":48182,"vw":10.845524},{"c":10.845,"h":10.88,"l":10.82,"n":637,"o":10.84,"t":"2026-10-19T19:50:00Z","v":38918,"vw":10.854323},{"c":10.81,"h":10.865,"l":10.79,"n":1294,"o":10.84,"t":"2026-10-19T19:55:00Z","v":114934,"vw":10.824295},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-19T20:00:00Z","v":715854,"vw":10.8},{"c":10.91,"h":10.91,"l":10.8,"n":21,"o":10.8,"t":"2026-10-20T13:30:00Z","v":1904,"vw":10.856125},{"c":10.99,"h":10.99,"l":10.92,"n":26,"o":10.92,"t":"2026-10-20T13:35:00Z","v":1242,"vw":10.954034},{"c":11.02,"h":11.02,"l":10.99,"n":7,"o":10.99,"t":"2026-10-20T13:40:00Z","v":477,"vw":11.00374},{"c":11.08,"h":11.08,"l":11.06,"n":12,"o":11.06,"t":"2026-10-20T13:45:00Z","v":617,"vw":11.07},{"c":11.01,"h":11.08,"l":11,"n":62,"o":11.08,"t":"2026-10-20T13:50:00Z","v":5053,"vw":11.018287},{"c":11.02,"h":11.02,"l":10.9942,"n":33,"o":11,"t":"2026-10-20T13:55:00Z","v":1969,"vw":10.998922},{"c":10.965,"h":11.005,"l":10.96,"n":44,"o":11.005,"t":"2026-10-20T14:00:00Z","v":2283,"vw":10.971113},{"c":10.94,"h":10.95,"l":10.93,"n":63,"o":10.95,"t":"2026-10-20T14:05:00Z","v":2623,"vw":10.937778},{"c":10.97,"h":10.97,"l":10.96,"n":53,"o":10.96,"t":"2026-10-20T14:10:00Z","v":1863,"vw":10.968333},{"c":10.97,"h":10.97,"l":10.95,"n":35,"o":10.95,"t":"2026-10-20T14:15:00Z","v":4030,"vw":10.965764},{"c":11.01,"h":11.01,"l":10.99,"n":33,"o":10.99,"t":"2026-10-20T14:20:00Z","v":3498,"vw":10.995363},{"c":11.025,"h":11.035,"l":11.02,"n":72,"o":11.035,"t":"2026-10-20T14:25:00Z","v":3438,"vw":11.023901},{"c":11,"h":11.045,"l":11,"n":119,"o":11.02,"t":"2026-10-20T14:30:00Z","v":6804,"vw":11.026465},{"c":11,"h":11,"l":10.985,"n":37,"o":10.995,"t":"2026-10-20T14:35:00Z","v":1322,"vw":10.991667},{"c":11.01,"h":11.02,"l":11.005,"n":41,"o":11.005,"t":"2026-10-20T14:40:00Z","v":1990,"vw":11.014437},{"c":11,"h":11.02,"l":11,"n":43,"o":11.02,"t":"2026-10-20T14:45:00Z","v":1461,"vw":11.009375},{"c":11.01,"h":11.01,"l":11.01,"n":56,"o":11.01,"t":"2026-10-20T14:50:00Z","v":1744,"vw":11.01},{"c":11,"h":11.0299,"l":11,"n":114,"o":11.02,"t":"2026-10-20T14:55:00Z","v":5166,"vw":11.015359},{"c":10.98,"h":10.99,"l":10.98,"n":82,"o":10.99,"t":"2026-10-20T15:00:00Z","v":1542,"vw":10.981425},{"c":10.9725,"h":10.975,"l":10.95,"n":112,"o":10.97,"t":"2026-10-20T15:05:00Z","v":3618,"vw":10.965776},{"c":10.97,"h":10.98,"l":10.965,"n":183,"o":10.97,"t":"2026-10-20T15:10:00Z","v":7528,"vw":10.970678},{"c":10.98,"h":10.98,"l":10.98,"n":54,"o":10.98,"t":"2026-10-20T15:15:00Z","v":1171,"vw":10.98},{"c":10.97,"h":10.99,"l":10.97,"n":86,"o":10.99,"t":"2026-10-20T15:20:00Z","v":2987,"vw":10.983062},{"c":10.98,"h":10.98,"l":10.97,"n":63,"o":10.97,"t":"2026-10-20T15:25:00Z","v":2549,"vw":10.972203},{"c":10.97,"h":10.98,"l":10.965,"n":149,"o":10.98,"t":"2026-10-20T15:30:00Z","v":8479,"vw":10.973489},{"c":11,"h":11.01,"l":10.97,"n":99,"o":10.97,"t":"2026-10-20T15:35:00Z","v":4934,"vw":10.999294},{"c":10.99,"h":10.995,"l":10.99,"n":21,"o":10.995,"t":"2026-10-20T15:45:00Z","v":1242,"vw":10.993125},{"c":10.97,"h":10.98,"l":10.97,"n":27,"o":10.98,"t":"2026-10-20T15:50:00Z","v":789,"vw":10.975},{"c":10.96,"h":10.97,"l":10.955,"n":92,"o":10.97,"t":"2026-10-20T15:55:00Z","v":5201,"vw":10.959274},{"c":10.96,"h":10.96,"l":10.96,"n":23,"o":10.96,"t":"2026-10-20T16:00:00Z","v":1374,"vw":10.96},{"c":10.96,"h":10.96,"l":10.95,"n":53,"o":10.96,"t":"2026-10-20T16:05:00Z","v":1952,"vw":10.95463},{"c":10.965,"h":10.965,"l":10.96,"n":31,"o":10.96,"t":"2026-10-20T16:10:00Z","v":1508,"vw":10.960524},{"c":10.955,"h":10.975,"l":10.955,"n":102,"o":10.97,"t":"2026-10-20T16:15:00Z","v":3947,"vw":10.965},{"c":10.96,"h":10.965,"l":10.96,"n":72,"o":10.96,"t":"2026-10-20T16:20:00Z","v":3356,"vw":10.961016},{"c":10.97,"h":10.97,"l":10.96,"n":52,"o":10.96,"t":"2026-10-20T16:25:00Z","v":2264,"vw":10.963779},{"c":10.97,"h":10.97,"l":10.97,"n":4,"o":10.97,"t":"2026-10-20T16:30:00Z","v":156,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":23,"o":10.97,"t":"2026-10-20T16:35:00Z","v":553,"vw":10.97},{"c":10.955,"h":10.965,"l":10.955,"n":45,"o":10.965,"t":"2026-10-20T16:40:00Z","v":2850,"vw":10.959088},{"c":10.95,"h":10.9589,"l":10.945,"n":104,"o":10.955,"t":"2026-10-20T16:45:00Z","v":5871,"vw":10.951449},{"c":10.945,"h":10.955,"l":10.94,"n":82,"o":10.955,"t":"2026-10-20T16:50:00Z","v":4550,"vw":10.946658},{"c":10.975,"h":10.98,"l":10.945,"n":98,"o":10.945,"t":"2026-10-20T16:55:00Z","v":6324,"vw":10.957034},{"c":10.975,"h":10.98,"l":10.97,"n":48,"o":10.975,"t":"2026-10-20T17:00:00Z","v":2329,"vw":10.975693},{"c":10.975,"h":10.975,"l":10.975,"n":34,"o":10.975,"t":"2026-10-20T17:05:00Z","v":1251,"vw":10.975},{"c":10.985,"h":10.985,"l":10.975,"n":63,"o":10.975,"t":"2026-10-20T17:10:00Z","v":4742,"vw":10.981699},{"c":10.985,"h":10.99,"l":10.985,"n":37,"o":10.99,"t":"2026-10-20T17:15:00Z","v":1147,"vw":10.986473},{"c":10.975,"h":10.985,"l":10.975,"n":89,"o":10.9813,"t":"2026-10-20T17:20:00Z","v":7146,"vw":10.980959},{"c":10.97,"h":10.985,"l":10.96,"n":118,"o":10.98,"t":"2026-10-20T17:25:00Z","v":41394,"vw":10.96327},{"c":10.98,"h":10.98,"l":10.975,"n":74,"o":10.975,"t":"2026-10-20T17:30:00Z","v":3960,"vw":10.979382},{"c":10.98,"h":10.98,"l":10.97,"n":19,"o":10.98,"t":"2026-10-20T17:35:00Z","v":1549,"vw":10.979114},{"c":10.97,"h":10.97,"l":10.97,"n":46,"o":10.97,"t":"2026-10-20T17:40:00Z","v":2163,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":68,"o":10.97,"t":"2026-10-20T17:45:00Z","v":2816,"vw":10.97},{"c":10.97,"h":10.98,"l":10.97,"n":122,"o":10.98,"t":"2026-10-20T17:50:00Z","v":6151,"vw":10.975194},{"c":10.97,"h":10.97,"l":10.97,"n":6,"o":10.97,"t":"2026-10-20T17:55:00Z","v":384,"vw":10.97},{"c":10.98,"h":10.985,"l":10.97,"n":110,"o":10.97,"t":"2026-10-20T18:00:00Z","v":4271,"vw":10.979767},{"c":10.98,"h":10.98,"l":10.9753,"n":18,"o":10.9753,"t":"2026-10-20T18:05:00Z","v":1344,"vw":10.975698},{"c":10.97,"h":10.98,"l":10.97,"n":84,"o":10.98,"t":"2026-10-20T18:10:00Z","v":3077,"vw":10.971024},{"c":10.98,"h":10.985,"l":10.97,"n":84,"o":10.97,"t":"2026-10-20T18:15:00Z","v":3663,"vw":10.979019},{"c":10.98,"h":10.98,"l":10.98,"n":10,"o":10.98,"t":"2026-10-20T18:20:00Z","v":753,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":27,"o":10.98,"t":"2026-10-20T18:25:00Z","v":747,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":41,"o":10.98,"t":"2026-10-20T18:30:00Z","v":1474,"vw":10.98},{"c":10.975,"h":10.98,"l":10.97,"n":102,"o":10.98,"t":"2026-10-20T18:35:00Z","v":4022,"vw":10.973261},{"c":10.975,"h":10.975,"l":10.97,"n":40,"o":10.975,"t":"2026-10-20T18:40:00Z","v":2159,"vw":10.97388},{"c":10.975,"h":10.98,"l":10.975,"n":70,"o":10.975,"t":"2026-10-20T18:45:00Z","v":2721,"vw":10.975298},{"c":10.975,"h":10.98,"l":10.975,"n":47,"o":10.98,"t":"2026-10-20T18:50:00Z","v":1037,"vw":10.977941},{"c":10.985,"h":10.99,"l":10.975,"n":159,"o":10.975,"t":"2026-10-20T18:55:00Z","v":6114,"vw":10.98529},{"c":11.005,"h":11.005,"l":10.985,"n":199,"o":10.985,"t":"2026-10-20T19:00:00Z","v":20072,"vw":11.000308},{"c":11.005,"h":11.005,"l":10.995,"n":94,"o":11,"t":"2026-10-20T19:05:00Z","v":4422,"vw":10.999982},{"c":10.985,"h":11.005,"l":10.975,"n":195,"o":11.005,"t":"2026-10-20T19:10:00Z","v":11761,"vw":10.987432},{"c":10.985,"h":10.985,"l":10.985,"n":88,"o":10.985,"t":"2026-10-20T19:15:00Z","v":2464,"vw":10.985},{"c":10.975,"h":10.985,"l":10.97,"n":153,"o":10.985,"t":"2026-10-20T19:20:00Z","v":6949,"vw":10.979081},{"c":10.965,"h":10.975,"l":10.965,"n":173,"o":10.975,"t":"2026-10-20T19:25:00Z","v":5450,"vw":10.969146},{"c":10.97,"h":10.97,"l":10.965,"n":167,"o":10.965,"t":"2026-10-20T19:30:00Z","v":3881,"vw":10.96581},{"c":10.985,"h":10.99,"l":10.97,"n":252,"o":10.97,"t":"2026-10-20T19:35:00Z","v":8975,"vw":10.977219},{"c":11.015,"h":11.015,"l":10.99,"n":268,"o":10.99,"t":"2026-10-20T19:40:00Z","v":11804,"vw":10.997749},{"c":11.015,"h":11.015,"l":11.005,"n":239,"o":11.01,"t":"2026-10-20T19:45:00Z","v":11079,"vw":11.012714},{"c":10.975,"h":11.015,"l":10.975,"n":355,"o":11.015,"t":"2026-10-20T19:50:00Z","v":16389,"vw":10.989439},{"c":10.99,"h":11,"l":10.975,"n":851,"o":10.975,"t":"2026-10-20T19:55:00Z","v":42566,"vw":10.986266},{"c":10.98,"h":10.98,"l":10.98,"n":7,"o":10.98,"t":"2026-10-20T20:00:00Z","v":84054,"vw":10.98},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-21T13:30:00Z","v":967,"vw":11.05},{"c":11.04,"h":11.17,"l":11.03,"n":20,"o":11.16,"t":"2026-10-21T13:35:00Z","v":2908,"vw":11.137985},{"c":10.98,"h":11.105,"l":10.98,"n":59,"o":11.02,"t":"2026-10-21T13:45:00Z","v":3498,"vw":11.051778},{"c":10.99,"h":10.99,"l":10.98,"n":41,"o":10.99,"t":"2026-10-21T13:50:00Z","v":1601,"vw":10.987767},{"c":10.95,"h":10.98,"l":10.95,"n":31,"o":10.98,"t":"2026-10-21T13:55:00Z","v":1598,"vw":10.970518},{"c":10.93,"h":10.96,"l":10.93,"n":100,"o":10.95,"t":"2026-10-21T14:00:00Z","v":3420,"vw":10.945991},{"c":10.91,"h":10.93,"l":10.895,"n":79,"o":10.92,"t":"2026-10-21T14:05:00Z","v":3340,"vw":10.918812},{"c":10.935,"h":10.935,"l":10.92,"n":69,"o":10.92,"t":"2026-10-21T14:10:00Z","v":7171,"vw":10.932791},{"c":10.9,"h":10.91,"l":10.89,"n":110,"o":10.91,"t":"2026-10-21T14:15:00Z","v":5142,"vw":10.903616},{"c":10.915,"h":10.915,"l":10.91,"n":23,"o":10.91,"t":"2026-10-21T14:20:00Z","v":481,"vw":10.911667},{"c":10.92,"h":10.93,"l":10.915,"n":71,"o":10.915,"t":"2026-10-21T14:25:00Z","v":3459,"vw":10.923861},{"c":10.94,"h":10.94,"l":10.92,"n":87,"o":10.92,"t":"2026-10-21T14:30:00Z","v":1535,"vw":10.93},{"c":10.975,"h":10.975,"l":10.95,"n":51,"o":10.95,"t":"2026-10-21T14:35:00Z","v":2032,"vw":10.956148},{"c":10.97,"h":10.98,"l":10.97,"n":45,"o":10.98,"t":"2026-10-21T14:40:00Z","v":2576,"vw":10.975551},{"c":10.99,"h":10.99,"l":10.98,"n":47,"o":10.98,"t":"2026-10-21T14:45:00Z","v":1454,"vw":10.98875},{"c":10.96,"h":10.98,"l":10.96,"n":88,"o":10.98,"t":"2026-10-21T14:50:00Z","v":4338,"vw":10.97333},{"c":10.96,"h":10.97,"l":10.96,"n":66,"o":10.97,"t":"2026-10-21T14:55:00Z","v":3800,"vw":10.960783},{"c":10.94,"h":10.96,"l":10.94,"n":250,"o":10.96,"t":"2026-10-21T15:00:00Z","v":14023,"vw":10.954461},{"c":10.94,"h":10.94,"l":10.94,"n":27,"o":10.94,"t":"2026-10-21T15:05:00Z","v":826,"vw":10.94},{"c":10.945,"h":10.95,"l":10.945,"n":64,"o":10.945,"t":"2026-10-21T15:10:00Z","v":3197,"vw":10.949475},{"c":10.93,"h":10.94,"l":10.93,"n":40,"o":10.94,"t":"2026-10-21T15:15:00Z","v":2344,"vw":10.936497},{"c":10.93,"h":10.93,"l":10.93,"n":11,"o":10.93,"t":"2026-10-21T15:20:00Z","v":272,"vw":10.93},{"c":10.94,"h":10.94,"l":10.94,"n":23,"o":10.94,"t":"2026-10-21T15:25:00Z","v":723,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":26,"o":10.94,"t":"2026-10-21T15:30:00Z","v":783,"vw":10.94},{"c":10.925,"h":10.935,"l":10.925,"n":61,"o":10.935,"t":"2026-10-21T15:35:00Z","v":2024,"vw":10.929529},{"c":10.905,"h":10.925,"l":10.905,"n":93,"o":10.925,"t":"2026-10-21T15:40:00Z","v":4326,"vw":10.916924},{"c":10.89,"h":10.905,"l":10.87,"n":236,"o":10.905,"t":"2026-10-21T15:45:00Z","v":77719,"vw":10.878038},{"c":10.9,"h":10.91,"l":10.89,"n":128,"o":10.89,"t":"2026-10-21T15:50:00Z","v":12092,"vw":10.905246},{"c":10.91,"h":10.91,"l":10.9,"n":17,"o":10.9,"t":"2026-10-21T15:55:00Z","v":566,"vw":10.905},{"c":10.905,"h":10.905,"l":10.905,"n":28,"o":10.905,"t":"2026-10-21T16:00:00Z","v":438,"vw":10.905},{"c":10.905,"h":10.91,"l":10.9,"n":91,"o":10.9,"t":"2026-10-21T16:05:00Z","v":3184,"vw":10.901203},{"c":10.92,"h":10.92,"l":10.905,"n":130,"o":10.905,"t":"2026-10-21T16:10:00Z","v":4746,"vw":10.909862},{"c":10.91,"h":10.91,"l":10.905,"n":66,"o":10.91,"t":"2026-10-21T16:15:00Z","v":3211,"vw":10.909767},{"c":10.915,"h":10.915,"l":10.895,"n":116,"o":10.9,"t":"2026-10-21T16:20:00Z","v":4140,"vw":10.904962},{"c":10.91,"h":10.91,"l":10.91,"n":31,"o":10.91,"t":"2026-10-21T16:25:00Z","v":928,"vw":10.91},{"c":10.87,"h":10.9,"l":10.855,"n":212,"o":10.9,"t":"2026-10-21T16:30:00Z","v":8531,"vw":10.8773},{"c":10.895,"h":10.895,"l":10.855,"n":112,"o":10.865,"t":"2026-10-21T16:35:00Z","v":5040,"vw":10.868217},{"c":10.89,"h":10.895,"l":10.86,"n":95,"o":10.895,"t":"2026-10-21T16:40:00Z","v":5495,"vw":10.88},{"c":10.9,"h":10.9,"l":10.87,"n":68,"o":10.885,"t":"2026-10-21T16:45:00Z","v":2419,"vw":10.888611},{"c":10.87,"h":10.89,"l":10.87,"n":94,"o":10.89,"t":"2026-10-21T16:50:00Z","v":3902,"vw":10.8742},{"c":10.87,"h":10.875,"l":10.87,"n":54,"o":10.87,"t":"2026-10-21T16:55:00Z","v":2123,"vw":10.870753},{"c":10.87,"h":10.88,"l":10.87,"n":82,"o":10.87,"t":"2026-10-21T17:00:00Z","v":1918,"vw":10.872703},{"c":10.845,"h":10.87,"l":10.845,"n":123,"o":10.87,"t":"2026-10-21T17:05:00Z","v":8544,"vw":10.860483},{"c":10.81,"h":10.85,"l":10.805,"n":126,"o":10.85,"t":"2026-10-21T17:10:00Z","v":5304,"vw":10.820569},{"c":10.8,"h":10.8,"l":10.8,"n":40,"o":10.8,"t":"2026-10-21T17:15:00Z","v":874,"vw":10.8},{"c":10.8,"h":10.805,"l":10.79,"n":74,"o":10.8,"t":"2026-10-21T17:20:00Z","v":2870,"vw":10.799262},{"c":10.785,"h":10.805,"l":10.78,"n":77,"o":10.805,"t":"2026-10-21T17:25:00Z","v":4408,"vw":10.791523},{"c":10.795,"h":10.795,"l":10.78,"n":89,"o":10.785,"t":"2026-10-21T17:30:00Z","v":4992,"vw":10.7842},{"c":10.785,"h":10.785,"l":10.78,"n":45,"o":10.78,"t":"2026-10-21T17:35:00Z","v":1041,"vw":10.783295},{"c":10.805,"h":10.8089,"l":10.78,"n":120,"o":10.785,"t":"2026-10-21T17:40:00Z","v":5206,"vw":10.796138},{"c":10.8,"h":10.805,"l":10.8,"n":86,"o":10.805,"t":"2026-10-21T17:45:00Z","v":3452,"vw":10.800996},{"c":10.81,"h":10.815,"l":10.8,"n":120,"o":10.805,"t":"2026-10-21T17:50:00Z","v":5516,"vw":10.808383},{"c":10.8,"h":10.805,"l":10.8,"n":75,"o":10.805,"t":"2026-10-21T17:55:00Z","v":2744,"vw":10.801704},{"c":10.8,"h":10.8,"l":10.795,"n":61,"o":10.795,"t":"2026-10-21T18:00:00Z","v":2155,"vw":10.799237},{"c":10.805,"h":10.81,"l":10.795,"n":135,"o":10.805,"t":"2026-10-21T18:05:00Z","v":4690,"vw":10.802002},{"c":10.805,"h":10.81,"l":10.8,"n":52,"o":10.805,"t":"2026-10-21T18:10:00Z","v":1289,"vw":10.806667},{"c":10.7937,"h":10.81,"l":10.7937,"n":128,"o":10.805,"t":"2026-10-21T18:15:00Z","v":5749,"vw":10.802633},{"c":10.795,"h":10.8,"l":10.7901,"n":51,"o":10.795,"t":"2026-10-21T18:20:00Z","v":1401,"vw":10.794596},{"c":10.805,"h":10.81,"l":10.795,"n":51,"o":10.795,"t":"2026-10-21T18:25:00Z","v":2116,"vw":10.803924},{"c":10.82,"h":10.82,"l":10.805,"n":110,"o":10.805,"t":"2026-10-21T18:30:00Z","v":3240,"vw":10.811467},{"c":10.825,"h":10.825,"l":10.815,"n":102,"o":10.82,"t":"2026-10-21T18:35:00Z","v":4149,"vw":10.822837},{"c":10.8399,"h":10.845,"l":10.825,"n":112,"o":10.825,"t":"2026-10-21T18:40:00Z","v":12768,"vw":10.830023},{"c":10.84,"h":10.85,"l":10.83,"n":191,"o":10.84,"t":"2026-10-21T18:45:00Z","v":8798,"vw":10.835382},{"c":10.83,"h":10.845,"l":10.825,"n":138,"o":10.845,"t":"2026-10-21T18:50:00Z","v":6115,"vw":10.836299},{"c":10.785,"h":10.825,"l":10.78,"n":222,"o":10.825,"t":"2026-10-21T18:55:00Z","v":10287,"vw":10.811315},{"c":10.79,"h":10.795,"l":10.78,"n":198,"o":10.785,"t":"2026-10-21T19:00:00Z","v":8796,"vw":10.785331},{"c":10.795,"h":10.82,"l":10.795,"n":181,"o":10.795,"t":"2026-10-21T19:05:00Z","v":7840,"vw":10.806064},{"c":10.76,"h":10.795,"l":10.76,"n":169,"o":10.79,"t":"2026-10-21T19:10:00Z","v":11803,"vw":10.775375},{"c":10.8,"h":10.8,"l":10.755,"n":176,"o":10.755,"t":"2026-10-21T19:15:00Z","v":11236,"vw":10.778262},{"c":10.805,"h":10.805,"l":10.805,"n":78,"o":10.805,"t":"2026-10-21T19:20:00Z","v":4420,"vw":10.805},{"c":10.82,"h":10.83,"l":10.81,"n":224,"o":10.81,"t":"2026-10-21T19:25:00Z","v":11414,"vw":10.822301},{"c":10.805,"h":10.82,"l":10.79,"n":253,"o":10.82,"t":"2026-10-21T19:30:00Z","v":11221,"vw":10.805801},{"c":10.805,"h":10.81,"l":10.795,"n":200,"o":10.805,"t":"2026-10-21T19:35:00Z","v":9519,"vw":10.802336},{"c":10.785,"h":10.805,"l":10.775,"n":269,"o":10.8,"t":"2026-10-21T19:40:00Z","v":14611,"vw":10.787125},{"c":10.785,"h":10.785,"l":10.76,"n":433,"o":10.78,"t":"2026-10-21T19:45:00Z","v":34428,"vw":10.777186},{"c":10.74,"h":10.785,"l":10.72,"n":320,"o":10.785,"t":"2026-10-21T19:50:00Z","v":18528,"vw":10.741367},{"c":10.7,"h":10.745,"l":10.69,"n":1019,"o":10.74,"t":"2026-10-21T19:55:00Z","v":60701,"vw":10.706526},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-21T20:00:00Z","v":111417,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-22T12:10:00Z","v":100,"vw":10.71},{"c":10.78,"h":10.78,"l":10.71,"n":24,"o":10.78,"t":"2026-10-22T13:30:00Z","v":2796,"vw":10.768619},{"c":10.82,"h":10.83,"l":10.82,"n":12,"o":10.83,"t":"2026-10-22T13:35:00Z","v":742,"vw":10.828333},{"c":10.9,"h":10.9,"l":10.9,"n":5,"o":10.9,"t":"2026-10-22T13:40:00Z","v":208,"vw":10.9},{"c":10.92,"h":10.94,"l":10.865,"n":79,"o":10.865,"t":"2026-10-22T13:45:00Z","v":4255,"vw":10.907063},{"c":10.97,"h":10.97,"l":10.95,"n":14,"o":10.95,"t":"2026-10-22T13:50:00Z","v":787,"vw":10.960169},{"c":11.04,"h":11.05,"l":11.04,"n":18,"o":11.05,"t":"2026-10-22T14:00:00Z","v":2275,"vw":11.049535},{"c":11.07,"h":11.07,"l":11.05,"n":33,"o":11.05,"t":"2026-10-22T14:05:00Z","v":1939,"vw":11.060872},{"c":11.1,"h":11.1,"l":11.08,"n":133,"o":11.1,"t":"2026-10-22T14:10:00Z","v":8857,"vw":11.094604},{"c":11.11,"h":11.119,"l":11.09,"n":78,"o":11.09,"t":"2026-10-22T14:15:00Z","v":2652,"vw":11.105044},{"c":11.15,"h":11.15,"l":11.11,"n":93,"o":11.12,"t":"2026-10-22T14:20:00Z","v":10293,"vw":11.114222},{"c":11.14,"h":11.16,"l":11.125,"n":135,"o":11.155,"t":"2026-10-22T14:30:00Z","v":14954,"vw":11.135074},{"c":11.12,"h":11.12,"l":11.12,"n":35,"o":11.12,"t":"2026-10-22T14:35:00Z","v":1313,"vw":11.12},{"c":11.17,"h":11.17,"l":11.15,"n":77,"o":11.16,"t":"2026-10-22T14:40:00Z","v":3772,"vw":11.164096},{"c":11.185,"h":11.19,"l":11.18,"n":56,"o":11.18,"t":"2026-10-22T14:45:00Z","v":2366,"vw":11.181381},{"c":11.19,"h":11.2,"l":11.18,"n":57,"o":11.19,"t":"2026-10-22T14:50:00Z","v":3706,"vw":11.186526},{"c":11.21,"h":11.21,"l":11.195,"n":48,"o":11.195,"t":"2026-10-22T14:55:00Z","v":2574,"vw":11.202081},{"c":11.225,"h":11.225,"l":11.21,"n":42,"o":11.21,"t":"2026-10-22T15:00:00Z","v":2986,"vw":11.212091},{"c":11.22,"h":11.22,"l":11.21,"n":82,"o":11.22,"t":"2026-10-22T15:05:00Z","v":3900,"vw":11.212301},{"c":11.2301,"h":11.25,"l":11.22,"n":67,"o":11.23,"t":"2026-10-22T15:10:00Z","v":3497,"vw":11.235019},{"c":11.26,"h":11.26,"l":11.25,"n":56,"o":11.25,"t":"2026-10-22T15:15:00Z","v":1632,"vw":11.258288},{"c":11.25,"h":11.25,"l":11.23,"n":148,"o":11.25,"t":"2026-10-22T15:20:00Z","v":8443,"vw":11.242609},{"c":11.23,"h":11.245,"l":11.23,"n":23,"o":11.245,"t":"2026-10-22T15:25:00Z","v":1001,"vw":11.237268},{"c":11.32,"h":11.32,"l":11.24,"n":107,"o":11.24,"t":"2026-10-22T15:30:00Z","v":3286,"vw":11.291975},{"c":11.33,"h":11.33,"l":11.33,"n":25,"o":11.33,"t":"2026-10-22T15:35:00Z","v":1755,"vw":11.33},{"c":11.33,"h":11.335,"l":11.32,"n":102,"o":11.33,"t":"2026-10-22T15:40:00Z","v":7953,"vw":11.326539},{"c":11.34,"h":11.34,"l":11.33,"n":67,"o":11.33,"t":"2026-10-22T15:45:00Z","v":3092,"vw":11.338684},{"c":11.35,"h":11.36,"l":11.35,"n":78,"o":11.35,"t":"2026-10-22T15:50:00Z","v":4204,"vw":11.357021},{"c":11.38,"h":11.38,"l":11.35,"n":87,"o":11.35,"t":"2026-10-22T15:55:00Z","v":3436,"vw":11.35448},{"c":11.37,"h":11.39,"l":11.37,"n":136,"o":11.38,"t":"2026-10-22T16:00:00Z","v":13314,"vw":11.374676},{"c":11.385,"h":11.385,"l":11.37,"n":35,"o":11.37,"t":"2026-10-22T16:05:00Z","v":3730,"vw":11.372452},{"c":11.31,"h":11.38,"l":11.31,"n":169,"o":11.38,"t":"2026-10-22T16:10:00Z","v":10456,"vw":11.35844},{"c":11.315,"h":11.32,"l":11.315,"n":93,"o":11.32,"t":"2026-10-22T16:15:00Z","v":2911,"vw":11.319676},{"c":11.36,"h":11.36,"l":11.315,"n":127,"o":11.315,"t":"2026-10-22T16:20:00Z","v":3587,"vw":11.340284},{"c":11.3353,"h":11.36,"l":11.33,"n":95,"o":11.36,"t":"2026-10-22T16:25:00Z","v":8657,"vw":11.340425},{"c":11.35,"h":11.35,"l":11.33,"n":68,"o":11.33,"t":"2026-10-22T16:30:00Z","v":3124,"vw":11.344302},{"c":11.35,"h":11.35,"l":11.335,"n":159,"o":11.35,"t":"2026-10-22T16:35:00Z","v":8702,"vw":11.344825},{"c":11.375,"h":11.375,"l":11.35,"n":81,"o":11.35,"t":"2026-10-22T16:40:00Z","v":2911,"vw":11.360383},{"c":11.375,"h":11.39,"l":11.375,"n":57,"o":11.38,"t":"2026-10-22T16:45:00Z","v":4817,"vw":11.386682},{"c":11.405,"h":11.405,"l":11.38,"n":74,"o":11.38,"t":"2026-10-22T16:50:00Z","v":2433,"vw":11.397778},{"c":11.385,"h":11.405,"l":11.38,"n":119,"o":11.4,"t":"2026-10-22T16:55:00Z","v":5698,"vw":11.390137},{"c":11.38,"h":11.39,"l":11.38,"n":98,"o":11.385,"t":"2026-10-22T17:00:00Z","v":4160,"vw":11.384354},{"c":11.37,"h":11.37,"l":11.36,"n":61,"o":11.37,"t":"2026-10-22T17:05:00Z","v":3367,"vw":11.366269},{"c":11.36,"h":11.37,"l":11.36,"n":33,"o":11.37,"t":"2026-10-22T17:10:00Z","v":1356,"vw":11.364},{"c":11.36,"h":11.37,"l":11.36,"n":49,"o":11.37,"t":"2026-10-22T17:15:00Z","v":6349,"vw":11.360175},{"c":11.35,"h":11.37,"l":11.35,"n":132,"o":11.37,"t":"2026-10-22T17:20:00Z","v":8509,"vw":11.36178},{"c":11.33,"h":11.345,"l":11.315,"n":115,"o":11.34,"t":"2026-10-22T17:25:00Z","v":4864,"vw":11.331309},{"c":11.33,"h":11.33,"l":11.33,"n":13,"o":11.33,"t":"2026-10-22T17:30:00Z","v":370,"vw":11.33},{"c":11.35,"h":11.35,"l":11.33,"n":104,"o":11.34,"t":"2026-10-22T17:35:00Z","v":4707,"vw":11.339458},{"c":11.37,"h":11.37,"l":11.36,"n":36,"o":11.36,"t":"2026-10-22T17:40:00Z","v":6729,"vw":11.369272},{"c":11.37,"h":11.37,"l":11.365,"n":51,"o":11.37,"t":"2026-10-22T17:45:00Z","v":1982,"vw":11.369585},{"c":11.39,"h":11.39,"l":11.365,"n":145,"o":11.375,"t":"2026-10-22T17:50:00Z","v":11603,"vw":11.378125},{"c":11.405,"h":11.405,"l":11.4,"n":112,"o":11.4,"t":"2026-10-22T17:55:00Z","v":6225,"vw":11.401712},{"c":11.4,"h":11.415,"l":11.4,"n":127,"o":11.41,"t":"2026-10-22T18:00:00Z","v":5522,"vw":11.407062},{"c":11.38,"h":11.39,"l":11.375,"n":58,"o":11.39,"t":"2026-10-22T18:05:00Z","v":2496,"vw":11.383693},{"c":11.41,"h":11.415,"l":11.3867,"n":80,"o":11.3867,"t":"2026-10-22T18:10:00Z","v":3446,"vw":11.397987},{"c":11.41,"h":11.42,"l":11.41,"n":54,"o":11.415,"t":"2026-10-22T18:15:00Z","v":2454,"vw":11.413416},{"c":11.4,"h":11.4111,"l":11.395,"n":130,"o":11.411,"t":"2026-10-22T18:20:00Z","v":6077,"vw":11.404566},{"c":11.395,"h":11.4,"l":11.395,"n":43,"o":11.4,"t":"2026-10-22T18:25:00Z","v":1160,"vw":11.399294},{"c":11.395,"h":11.405,"l":11.39,"n":142,"o":11.4,"t":"2026-10-22T18:30:00Z","v":6390,"vw":11.399673},{"c":11.4,"h":11.415,"l":11.39,"n":148,"o":11.4,"t":"2026-10-22T18:35:00Z","v":12393,"vw":11.407155},{"c":11.42,"h":11.42,"l":11.39,"n":69,"o":11.39,"t":"2026-10-22T18:40:00Z","v":2997,"vw":11.4054},{"c":11.455,"h":11.46,"l":11.43,"n":116,"o":11.43,"t":"2026-10-22T18:45:00Z","v":7252,"vw":11.448456},{"c":11.46,"h":11.46,"l":11.445,"n":147,"o":11.455,"t":"2026-10-22T18:50:00Z","v":7613,"vw":11.451793},{"c":11.455,"h":11.46,"l":11.455,"n":87,"o":11.46,"t":"2026-10-22T18:55:00Z","v":2768,"vw":11.458569},{"c":11.45,"h":11.47,"l":11.435,"n":286,"o":11.45,"t":"2026-10-22T19:00:00Z","v":17934,"vw":11.452594},{"c":11.46,"h":11.46,"l":11.45,"n":74,"o":11.45,"t":"2026-10-22T19:05:00Z","v":2423,"vw":11.457074},{"c":11.43,"h":11.45,"l":11.42,"n":134,"o":11.45,"t":"2026-10-22T19:10:00Z","v":5839,"vw":11.435954},{"c":11.42,"h":11.43,"l":11.41,"n":128,"o":11.43,"t":"2026-10-22T19:15:00Z","v":3531,"vw":11.419761},{"c":11.415,"h":11.435,"l":11.415,"n":186,"o":11.43,"t":"2026-10-22T19:20:00Z","v":7034,"vw":11.425545},{"c":11.42,"h":11.425,"l":11.41,"n":165,"o":11.415,"t":"2026-10-22T19:25:00Z","v":5333,"vw":11.419105},{"c":11.395,"h":11.43,"l":11.385,"n":240,"o":11.42,"t":"2026-10-22T19:30:00Z","v":13518,"vw":11.403517},{"c":11.385,"h":11.4,"l":11.37,"n":211,"o":11.4,"t":"2026-10-22T19:35:00Z","v":8590,"vw":11.383819},{"c":11.375,"h":11.395,"l":11.375,"n":211,"o":11.385,"t":"2026-10-22T19:40:00Z","v":11579,"vw":11.388168},{"c":11.38,"h":11.38,"l":11.345,"n":262,"o":11.37,"t":"2026-10-22T19:45:00Z","v":14042,"vw":11.360503},{"c":11.39,"h":11.405,"l":11.385,"n":361,"o":11.385,"t":"2026-10-22T19:50:00Z","v":25144,"vw":11.394593},{"c":11.375,"h":11.385,"l":11.365,"n":962,"o":11.385,"t":"2026-10-22T19:55:00Z","v":59540,"vw":11.378094},{"c":11.39,"h":11.39,"l":11.38,"n":6,"o":11.38,"t":"2026-10-22T20:00:00Z","v":112430,"vw":11.389936},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-22T20:35:00Z","v":152,"vw":11.39},{"c":11.47,"h":11.47,"l":11.43,"n":12,"o":11.43,"t":"2026-10-23T13:30:00Z","v":3686,"vw":11.431089},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-23T13:35:00Z","v":194,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-23T13:40:00Z","v":101,"vw":11.37},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-23T13:55:00Z","v":5279,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":22,"o":11.39,"t":"2026-10-23T14:00:00Z","v":1806,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-23T14:05:00Z","v":405,"vw":11.4},{"c":11.4586,"h":11.4586,"l":11.4586,"n":5,"o":11.4586,"t":"2026-10-23T14:10:00Z","v":141,"vw":11.4586},{"c":11.4,"h":11.4,"l":11.4,"n":10,"o":11.4,"t":"2026-10-23T14:15:00Z","v":313,"vw":11.4},{"c":11.355,"h":11.41,"l":11.355,"n":27,"o":11.4,"t":"2026-10-23T14:20:00Z","v":1758,"vw":11.390769},{"c":11.375,"h":11.375,"l":11.35,"n":197,"o":11.35,"t":"2026-10-23T14:25:00Z","v":13018,"vw":11.362663},{"c":11.415,"h":11.43,"l":11.38,"n":258,"o":11.38,"t":"2026-10-23T14:30:00Z","v":14412,"vw":11.410594},{"c":11.44,"h":11.44,"l":11.425,"n":41,"o":11.43,"t":"2026-10-23T14:35:00Z","v":1376,"vw":11.43},{"c":11.435,"h":11.44,"l":11.43,"n":59,"o":11.44,"t":"2026-10-23T14:40:00Z","v":3413,"vw":11.434262},{"c":11.48,"h":11.48,"l":11.44,"n":95,"o":11.44,"t":"2026-10-23T14:45:00Z","v":3327,"vw":11.454669},{"c":11.49,"h":11.49,"l":11.48,"n":70,"o":11.48,"t":"2026-10-23T14:50:00Z","v":2468,"vw":11.482},{"c":11.515,"h":11.52,"l":11.5,"n":79,"o":11.5,"t":"2026-10-23T14:55:00Z","v":9642,"vw":11.511401},{"c":11.525,"h":11.525,"l":11.49,"n":144,"o":11.52,"t":"2026-10-23T15:00:00Z","v":11960,"vw":11.497885}],"history":[{"c":18.24,"h":18.67,"l":18.24,"n":4320,"o":18.65,"t":"2024-10-21T04:00:00Z","v":274769,"vw":18.30358},{"c":18.26,"h":18.42,"l":18.1,"n":5859,"o":18.18,"t":"2024-10-22T04:00:00Z","v":307668,"vw":18.229876},{"c":18.08,"h":18.29,"l":17.9854,"n":4789,"o":18.03,"t":"2024-10-23T04:00:00Z","v":338997,"vw":18.112953},{"c":18.26,"h":18.275,"l":17.99,"n":5546,"o":18.13,"t":"2024-10-24T04:00:00Z","v":442466,"vw":18.225067},{"c":17.98,"h":18.405,"l":17.98,"n":6338,"o":18.38,"t":"2024-10-25T04:00:00Z","v":369564,"vw":18.070151},{"c":18.16,"h":18.33,"l":18.07,"n":5686,"o":18.13,"t":"2024-10-28T04:00:00Z","v":291117,"vw":18.16624},{"c":17.91,"h":18.24,"l":17.86,"n":6984,"o":18.01,"t":"2024-10-29T04:00:00Z","v":404276,"vw":17.966488},{"c":17.62,"h":18.36,"l":17.57,"n":6267,"o":18.03,"t":"2024-10-30T04:00:00Z","v":390788,"vw":17.721115},{"c":17,"h":17.62,"l":16.965,"n":6138,"o":17.62,"t":"2024-10-31T04:00:00Z","v":522338,"vw":17.092363},{"c":16.78,"h":17.42,"l":16.75,"n":6722,"o":17.22,"t":"2024-11-01T04:00:00Z","v":389026,"vw":16.928485},{"c":16.9,"h":17.01,"l":16.73,"n":5649,"o":16.73,"t":"2024-11-04T05:00:00Z","v":295906,"vw":16.88231},{"c":17.1,"h":17.1,"l":16.78,"n":4643,"o":16.78,"t":"2024-11-05T05:00:00Z","v":268148,"vw":17.024633},{"c":17.43,"h":17.91,"l":17.02,"n":10149,"o":17.49,"t":"2024-11-06T05:00:00Z","v":914907,"vw":17.408375},{"c":17.25,"h":17.5,"l":17.04,"n":6865,"o":17.36,"t":"2024-11-07T05:00:00Z","v":431962,"vw":17.284674},{"c":17.4,"h":17.58,"l":17.26,"n":6526,"o":17.32,"t":"2024-11-08T05:00:00Z","v":565147,"vw":17.402499},{"c":16.7,"h":17.5451,"l":16.66,"n":8772,"o":17.54,"t":"2024-11-11T05:00:00Z","v":716682,"vw":16.907007},{"c":15.65,"h":16.71,"l":15.49,"n":11478,"o":16.65,"t":"2024-11-12T05:00:00Z","v":919718,"vw":15.76457},{"c":15.66,"h":15.89,"l":15.47,"n":6827,"o":15.78,"t":"2024-11-13T05:00:00Z","v":512756,"vw":15.663846},{"c":15.4,"h":15.68,"l":15.23,"n":8733,"o":15.68,"t":"2024-11-14T05:00:00Z","v":1059032,"vw":15.378202},{"c":15.18,"h":15.46,"l":14.91,"n":8739,"o":15.45,"t":"2024-11-15T05:00:00Z","v":651436,"vw":15.115007},{"c":14.91,"h":15.2,"l":14.81,"n":7725,"o":15.13,"t":"2024-11-18T05:00:00Z","v":534373,"vw":14.929363},{"c":15.09,"h":15.155,"l":14.87,"n":5910,"o":14.87,"t":"2024-11-19T05:00:00Z","v":372444,"vw":15.067197},{"c":15.5,"h":15.525,"l":14.78,"n":9024,"o":14.98,"t":"2024-11-20T05:00:00Z","v":915016,"vw":15.385389},{"c":15.61,"h":15.83,"l":15.5,"n":8467,"o":15.5,"t":"2024-11-21T05:00:00Z","v":632530,"vw":15.687204},{"c":16.57,"h":16.63,"l":15.72,"n":14311,"o":15.72,"t":"2024-11-22T05:00:00Z","v":1451405,"vw":16.321666},{"c":16.67,"h":16.93,"l":16.57,"n":8501,"o":16.74,"t":"2024-11-25T05:00:00Z","v":782518,"vw":16.6683},{"c":16.73,"h":16.815,"l":16.5,"n":8365,"o":16.65,"t":"2024-11-26T05:00:00Z","v":473579,"vw":16.714922},{"c":16.76,"h":16.99,"l":16.73,"n":5484,"o":16.76,"t":"2024-11-27T05:00:00Z","v":304821,"vw":16.794799},{"c":17.09,"h":17.26,"l":16.9,"n":8219,"o":16.9,"t":"2024-11-29T05:00:00Z","v":735381,"vw":17.095133},{"c":16.75,"h":17,"l":16.5,"n":7477,"o":17,"t":"2024-12-02T05:00:00Z","v":552307,"vw":16.694134},{"c":16.41,"h":16.585,"l":16.03,"n":12421,"o":16.47,"t":"2024-12-03T05:00:00Z","v":1010250,"vw":16.365623},{"c":16.29,"h":16.49,"l":16.22,"n":6690,"o":16.37,"t":"2024-12-04T05:00:00Z","v":470614,"vw":16.294021},{"c":16.25,"h":16.35,"l":16.16,"n":7161,"o":16.35,"t":"2024-12-05T05:00:00Z","v":534957,"vw":16.2536},{"c":16.37,"h":16.6,"l":16.28,"n":7157,"o":16.38,"t":"2024-12-06T05:00:00Z","v":433690,"vw":16.385913},{"c":16.6,"h":17.07,"l":16.435,"n":7967,"o":16.45,"t":"2024-12-09T05:00:00Z","v":562390,"vw":16.69726},{"c":16.35,"h":16.64,"l":16.25,"n":6437,"o":16.55,"t":"2024-12-10T05:00:00Z","v":464296,"vw":16.40087},{"c":16.26,"h":16.56,"l":16.2,"n":6380,"o":16.56,"t":"2024-12-11T05:00:00Z","v":456312,"vw":16.280976},{"c":16.25,"h":16.49,"l":16.25,"n":5594,"o":16.32,"t":"2024-12-12T05:00:00Z","v":335628,"vw":16.288156},{"c":16.31,"h":16.34,"l":16.15,"n":5492,"o":16.25,"t":"2024-12-13T05:00:00Z","v":306865,"vw":16.282639},{"c":16.61,"h":16.93,"l":16.37,"n":8144,"o":16.39,"t":"2024-12-16T05:00:00Z","v":992908,"vw":16.694436},{"c":16.47,"h":16.825,"l":16.43,"n":6617,"o":16.59,"t":"2024-12-17T05:00:00Z","v":836316,"vw":16.518355},{"c":15.34,"h":16.62,"l":15.33,"n":10331,"o":16.6,"t":"2024-12-18T05:00:00Z","v":778594,"vw":15.707417},{"c":15.14,"h":15.56,"l":15.125,"n":9202,"o":15.4,"t":"2024-12-19T05:00:00Z","v":667011,"vw":15.244072},{"c":15.36,"h":15.6461,"l":15.03,"n":7339,"o":15.03,"t":"2024-12-20T05:00:00Z","v":2244895,"vw":15.343151},{"c":15.36,"h":15.38,"l":15.13,"n":8484,"o":15.26,"t":"2024-12-23T05:00:00Z","v":508822,"vw":15.319911},{"c":15.58,"h":15.6,"l":15.315,"n":3630,"o":15.42,"t":"2024-12-24T05:00:00Z","v":318961,"vw":15.49859},{"c":15.53,"h":15.705,"l":15.4317,"n":5865,"o":15.55,"t":"2024-12-26T05:00:00Z","v":283058,"vw":15.564525},{"c":15.23,"h":15.53,"l":15.18,"n":4680,"o":15.38,"t":"2024-12-27T05:00:00Z","v":295200,"vw":15.259655},{"c":15.16,"h":15.23,"l":14.96,"n":5070,"o":15.07,"t":"2024-12-30T05:00:00Z","v":389402,"vw":15.106381},{"c":15.37,"h":15.41,"l":15.13,"n":5901,"o":15.29,"t":"2024-12-31T05:00:00Z","v":563740,"vw":15.335846},{"c":15.44,"h":15.49,"l":15.28,"n":7015,"o":15.43,"t":"2025-01-02T05:00:00Z","v":439479,"vw":15.408064},{"c":15.56,"h":15.655,"l":15.375,"n":6182,"o":15.45,"t":"2025-01-03T05:00:00Z","v":429468,"vw":15.557815},{"c":15.17,"h":15.59,"l":15.16,"n":6650,"o":15.53,"t":"2025-01-06T05:00:00Z","v":398876,"vw":15.33299},{"c":15.07,"h":15.38,"l":14.88,"n":8834,"o":15.17,"t":"2025-01-07T05:00:00Z","v":594261,"vw":15.005813},{"c":14.94,"h":15.05,"l":14.76,"n":7467,"o":14.97,"t":"2025-01-08T05:00:00Z","v":467651,"vw":14.942764},{"c":14.26,"h":14.7,"l":14.2,"n":7808,"o":14.7,"t":"2025-01-10T05:00:00Z","v":561691,"vw":14.334546},{"c":14.75,"h":14.785,"l":14.11,"n":7846,"o":14.13,"t":"2025-01-13T05:00:00Z","v":596204,"vw":14.588611},{"c":15.06,"h":15.14,"l":14.77,"n":6827,"o":14.77,"t":"2025-01-14T05:00:00Z","v":448757,"vw":15.029768},{"c":15.3,"h":15.76,"l":15.22,"n":6737,"o":15.54,"t":"2025-01-15T05:00:00Z","v":483242,"vw":15.385583},{"c":15.42,"h":15.73,"l":15.27,"n":7735,"o":15.29,"t":"2025-01-16T05:00:00Z","v":494830,"vw":15.452214},{"c":15.42,"h":15.7,"l":15.415,"n":5715,"o":15.59,"t":"2025-01-17T05:00:00Z","v":347065,"vw":15.505084},{"c":15.54,"h":15.74,"l":15.44,"n":8302,"o":15.49,"t":"2025-01-21T05:00:00Z","v":401320,"vw":15.542783},{"c":15.37,"h":15.51,"l":15.29,"n":7497,"o":15.43,"t":"2025-01-22T05:00:00Z","v":437049,"vw":15.398523},{"c":14.92,"h":15.33,"l":14.92,"n":9168,"o":15.33,"t":"2025-01-23T05:00:00Z","v":608588,"vw":15.047683},{"c":15.2,"h":15.36,"l":14.83,"n":8140,"o":14.93,"t":"2025-01-24T05:00:00Z","v":513729,"vw":15.186434},{"c":15.68,"h":15.88,"l":14.99,"n":7868,"o":15,"t":"2025-01-27T05:00:00Z","v":562363,"vw":15.592034},{"c":15.25,"h":15.61,"l":15.2,"n":7157,"o":15.55,"t":"2025-01-28T05:00:00Z","v":495731,"vw":15.33596},{"c":14.77,"h":15.24,"l":14.67,"n":7550,"o":15.17,"t":"2025-01-29T05:00:00Z","v":516269,"vw":14.872557},{"c":15.38,"h":15.64,"l":15.05,"n":6696,"o":15.17,"t":"2025-01-30T05:00:00Z","v":481590,"vw":15.440409},{"c":15.51,"h":15.63,"l":15.28,"n":6032,"o":15.35,"t":"2025-01-31T05:00:00Z","v":492697,"vw":15.482429},{"c":15.23,"h":15.41,"l":15.15,"n":8001,"o":15.25,"t":"2025-02-03T05:00:00Z","v":904287,"vw":15.240159},{"c":15.31,"h":15.415,"l":15.09,"n":5745,"o":15.18,"t":"2025-02-04T05:00:00Z","v":378607,"vw":15.314307},{"c":15.01,"h":15.49,"l":14.86,"n":7280,"o":15.4,"t":"2025-02-05T05:00:00Z","v":809924,"vw":15.000197},{"c":15.11,"h":15.155,"l":14.95,"n":5748,"o":15.09,"t":"2025-02-06T05:00:00Z","v":419170,"vw":15.071409},{"c":15.09,"h":15.105,"l":14.93,"n":5460,"o":15.06,"t":"2025-02-07T05:00:00Z","v":357779,"vw":15.039718},{"c":15,"h":15.2251,"l":14.91,"n":5556,"o":15.12,"t":"2025-02-10T05:00:00Z","v":459691,"vw":15.021749},{"c":15.06,"h":15.17,"l":14.98,"n":7041,"o":14.98,"t":"2025-02-11T05:00:00Z","v":446795,"vw":15.073522},{"c":14.95,"h":15.03,"l":14.58,"n":7787,"o":14.94,"t":"2025-02-12T05:00:00Z","v":607872,"vw":14.922798},{"c":15.32,"h":15.36,"l":14.99,"n":7604,"o":15.06,"t":"2025-02-13T05:00:00Z","v":453191,"vw":15.19875},{"c":15.19,"h":15.69,"l":15.18,"n":7719,"o":15.38,"t":"2025-02-14T05:00:00Z","v":747289,"vw":15.313885},{"c":14.96,"h":15.19,"l":14.825,"n":11742,"o":15.1,"t":"2025-02-18T05:00:00Z","v":1336584,"vw":14.977848},{"c":14.59,"h":15.04,"l":14.36,"n":13634,"o":14.65,"t":"2025-02-19T05:00:00Z","v":1554552,"vw":14.631796},{"c":14.92,"h":15.1,"l":14.49,"n":14982,"o":14.66,"t":"2025-02-20T05:00:00Z","v":1182177,"vw":14.862109},{"c":14.92,"h":15.25,"l":14.88,"n":12605,"o":15,"t":"2025-02-21T05:00:00Z","v":977538,"vw":15.011001},{"c":15.14,"h":15.26,"l":14.862,"n":10263,"o":14.98,"t":"2025-02-24T05:00:00Z","v":802473,"vw":15.140047},{"c":15.52,"h":15.87,"l":15.155,"n":13302,"o":15.2,"t":"2025-02-25T05:00:00Z","v":1118243,"vw":15.601652},{"c":15.57,"h":15.9,"l":15.49,"n":10555,"o":15.59,"t":"2025-02-26T05:00:00Z","v":798281,"vw":15.641212},{"c":15.84,"h":16,"l":15.63,"n":9925,"o":15.63,"t":"2025-02-27T05:00:00Z","v":846447,"vw":15.816956},{"c":15.34,"h":15.97,"l":15.17,"n":12889,"o":15.86,"t":"2025-02-28T05:00:00Z","v":1621559,"vw":15.385187},{"c":15.05,"h":15.72,"l":15.04,"n":11369,"o":15.32,"t":"2025-03-03T05:00:00Z","v":893548,"vw":15.257093},{"c":14.98,"h":15.42,"l":14.83,"n":13185,"o":15.02,"t":"2025-03-04T05:00:00Z","v":993608,"vw":15.012792},{"c":15.28,"h":15.33,"l":14.86,"n":8313,"o":14.86,"t":"2025-03-05T05:00:00Z","v":1748354,"vw":15.125227},{"c":14.94,"h":15.19,"l":14.87,"n":9617,"o":15.19,"t":"2025-03-06T05:00:00Z","v":853926,"vw":15.018035},{"c":15.17,"h":15.265,"l":14.92,"n":6756,"o":15.04,"t":"2025-03-07T05:00:00Z","v":586531,"vw":15.160026},{"c":14.62,"h":15.49,"l":14.57,"n":11004,"o":15.14,"t":"2025-03-10T04:00:00Z","v":1182186,"vw":15.031953},{"c":14,"h":14.92,"l":14,"n":14993,"o":14.64,"t":"2025-03-11T04:00:00Z","v":1733458,"vw":14.449337},{"c":14.57,"h":14.64,"l":14.02,"n":10870,"o":14.1,"t":"2025-03-12T04:00:00Z","v":2343502,"vw":14.414546},{"c":14.23,"h":14.7,"l":14.17,"n":8624,"o":14.61,"t":"2025-03-13T04:00:00Z","v":834925,"vw":14.372844},{"c":14.64,"h":14.69,"l":14.24,"n":9757,"o":14.36,"t":"2025-03-14T04:00:00Z","v":849152,"vw":14.571584},{"c":15.02,"h":15.36,"l":14.68,"n":9428,"o":14.68,"t":"2025-03-17T04:00:00Z","v":1072743,"vw":15.176965},{"c":15.37,"h":15.42,"l":14.87,"n":9163,"o":14.94,"t":"2025-03-18T04:00:00Z","v":1473508,"vw":15.250932},{"c":15.74,"h":16,"l":15.25,"n":11036,"o":15.28,"t":"2025-03-19T04:00:00Z","v":999074,"vw":15.729941},{"c":15.83,"h":16.05,"l":15.62,"n":13844,"o":15.62,"t":"2025-03-20T04:00:00Z","v":1812095,"vw":15.861208},{"c":15.43,"h":15.76,"l":15.255,"n":12098,"o":15.76,"t":"2025-03-21T04:00:00Z","v":2026975,"vw":15.500269},{"c":15.87,"h":16.13,"l":15.5,"n":10441,"o":15.57,"t":"2025-03-24T04:00:00Z","v":1068100,"vw":15.935841},{"c":15.73,"h":16.27,"l":15.59,"n":11420,"o":15.85,"t":"2025-03-25T04:00:00Z","v":2102555,"vw":16.020229},{"c":15.82,"h":15.89,"l":15.66,"n":8668,"o":15.7,"t":"2025-03-26T04:00:00Z","v":693489,"vw":15.797169},{"c":15.96,"h":16.12,"l":15.795,"n":7086,"o":15.85,"t":"2025-03-27T04:00:00Z","v":714192,"vw":15.986688},{"c":15.92,"h":16.1,"l":15.74,"n":7857,"o":16.1,"t":"2025-03-28T04:00:00Z","v":725291,"vw":15.871678},{"c":16.11,"h":16.25,"l":15.82,"n":9877,"o":15.93,"t":"2025-03-31T04:00:00Z","v":4148709,"vw":16.064565},{"c":15.94,"h":16.47,"l":15.81,"n":10452,"o":16.1,"t":"2025-04-01T04:00:00Z","v":1179450,"vw":16.073926},{"c":16.48,"h":16.585,"l":15.78,"n":10486,"o":15.78,"t":"2025-04-02T04:00:00Z","v":1257970,"vw":16.3172},{"c":15.54,"h":16.4,"l":15.44,"n":14893,"o":16,"t":"2025-04-03T04:00:00Z","v":1289324,"vw":15.645784},{"c":15.29,"h":15.65,"l":14.98,"n":14936,"o":15.22,"t":"2025-04-04T04:00:00Z","v":1304022,"vw":15.3335},{"c":14.95,"h":15.65,"l":14.41,"n":20120,"o":14.71,"t":"2025-04-07T04:00:00Z","v":1602965,"vw":14.93034},{"c":14.37,"h":15.38,"l":14.22,"n":17916,"o":15.14,"t":"2025-04-08T04:00:00Z","v":2046502,"vw":14.705091},{"c":15.24,"h":15.58,"l":13.8,"n":17592,"o":14.12,"t":"2025-04-09T04:00:00Z","v":1469085,"vw":14.896515},{"c":15.07,"h":15.09,"l":14.52,"n":12752,"o":14.85,"t":"2025-04-10T04:00:00Z","v":752352,"vw":14.946966},{"c":15.43,"h":15.57,"l":14.71,"n":10310,"o":14.98,"t":"2025-04-11T04:00:00Z","v":843525,"vw":15.28321},{"c":15.45,"h":15.635,"l":15.21,"n":11602,"o":15.34,"t":"2025-04-14T04:00:00Z","v":1722427,"vw":15.48695},{"c":15.18,"h":15.5,"l":15.12,"n":15279,"o":15.37,"t":"2025-04-15T04:00:00Z","v":916312,"vw":15.259243},{"c":15.25,"h":15.5,"l":15.11,"n":8458,"o":15.21,"t":"2025-04-16T04:00:00Z","v":546630,"vw":15.264852},{"c":14.91,"h":15.5,"l":14.88,"n":13573,"o":15.23,"t":"2025-04-17T04:00:00Z","v":924046,"vw":15.024707},{"c":14.5,"h":14.94,"l":14.39,"n":9275,"o":14.79,"t":"2025-04-21T04:00:00Z","v":784505,"vw":14.592508},{"c":14.55,"h":14.91,"l":14.48,"n":9770,"o":14.7,"t":"2025-04-22T04:00:00Z","v":663044,"vw":14.59404},{"c":14.58,"h":15.105,"l":14.51,"n":8969,"o":14.93,"t":"2025-04-23T04:00:00Z","v":584562,"vw":14.674929},{"c":14.67,"h":14.82,"l":14.48,"n":7376,"o":14.61,"t":"2025-04-24T04:00:00Z","v":593157,"vw":14.707021},{"c":14.63,"h":14.76,"l":14.46,"n":8522,"o":14.58,"t":"2025-04-25T04:00:00Z","v":490837,"vw":14.63134},{"c":14.68,"h":14.83,"l":14.41,"n":9636,"o":14.57,"t":"2025-04-28T04:00:00Z","v":646913,"vw":14.64648},{"c":14.21,"h":14.62,"l":13.97,"n":12095,"o":14.53,"t":"2025-04-29T04:00:00Z","v":1085845,"vw":14.201256},{"c":13.98,"h":14.26,"l":13.28,"n":20945,"o":14.07,"t":"2025-04-30T04:00:00Z","v":2305911,"vw":13.805014},{"c":14.51,"h":14.675,"l":13.81,"n":18096,"o":13.98,"t":"2025-05-01T04:00:00Z","v":2783779,"vw":14.401729},{"c":15.14,"h":15.17,"l":14.76,"n":16656,"o":14.76,"t":"2025-05-02T04:00:00Z","v":1909276,"vw":15.048264},{"c":14.84,"h":15.26,"l":14.69,"n":14056,"o":15,"t":"2025-05-05T04:00:00Z","v":1603141,"vw":14.979968},{"c":15.14,"h":15.31,"l":14.66,"n":12842,"o":14.75,"t":"2025-05-06T04:00:00Z","v":1439534,"vw":15.099036},{"c":15.33,"h":15.545,"l":15.22,"n":14706,"o":15.22,"t":"2025-05-07T04:00:00Z","v":1427486,"vw":15.384772},{"c":15.61,"h":15.76,"l":15.03,"n":13817,"o":15.25,"t":"2025-05-08T04:00:00Z","v":1324874,"vw":15.609602},{"c":16.12,"h":16.36,"l":15.56,"n":17637,"o":15.64,"t":"2025-05-09T04:00:00Z","v":3010661,"vw":16.111151},{"c":16.41,"h":16.73,"l":16.06,"n":16935,"o":16.53,"t":"2025-05-12T04:00:00Z","v":2214741,"vw":16.374346},{"c":16.62,"h":16.725,"l":16.09,"n":14095,"o":16.54,"t":"2025-05-13T04:00:00Z","v":1589043,"vw":16.51729},{"c":16.15,"h":16.64,"l":16.03,"n":11344,"o":16.64,"t":"2025-05-14T04:00:00Z","v":1110695,"vw":16.156334},{"c":16.5,"h":16.54,"l":16.105,"n":7958,"o":16.23,"t":"2025-05-15T04:00:00Z","v":552528,"vw":16.436691},{"c":16.56,"h":16.57,"l":16.075,"n":12391,"o":16.5,"t":"2025-05-16T04:00:00Z","v":1242203,"vw":16.461987},{"c":16.55,"h":16.63,"l":16.28,"n":11977,"o":16.36,"t":"2025-05-19T04:00:00Z","v":1313295,"vw":16.54923},{"c":16.61,"h":16.7,"l":16.39,"n":8648,"o":16.39,"t":"2025-05-20T04:00:00Z","v":950603,"vw":16.578881},{"c":16.39,"h":16.65,"l":16.2,"n":23502,"o":16.3,"t":"2025-05-21T04:00:00Z","v":3291984,"vw":16.512609},{"c":16.45,"h":16.53,"l":16.03,"n":9980,"o":16.31,"t":"2025-05-22T04:00:00Z","v":922213,"vw":16.386781},{"c":16.47,"h":16.525,"l":16.23,"n":11408,"o":16.38,"t":"2025-05-23T04:00:00Z","v":1028959,"vw":16.43574},{"c":17.24,"h":17.37,"l":16.6,"n":10970,"o":16.61,"t":"2025-05-27T04:00:00Z","v":867166,"vw":17.099354},{"c":17.24,"h":17.29,"l":17.04,"n":10406,"o":17.22,"t":"2025-05-28T04:00:00Z","v":994169,"vw":17.217505},{"c":17.23,"h":17.512,"l":17.23,"n":10538,"o":17.34,"t":"2025-05-29T04:00:00Z","v":744495,"vw":17.320119},{"c":17.1,"h":17.19,"l":16.795,"n":11322,"o":17.19,"t":"2025-05-30T04:00:00Z","v":1521671,"vw":17.075799},{"c":17.58,"h":17.68,"l":16.82,"n":18988,"o":17,"t":"2025-06-02T04:00:00Z","v":1686897,"vw":17.487312},{"c":17.43,"h":17.71,"l":17.36,"n":12558,"o":17.59,"t":"2025-06-03T04:00:00Z","v":844822,"vw":17.473855},{"c":17.77,"h":17.96,"l":17.14,"n":16099,"o":17.37,"t":"2025-06-04T04:00:00Z","v":4055307,"vw":17.763614},{"c":17.51,"h":17.93,"l":17.4,"n":11147,"o":17.68,"t":"2025-06-05T04:00:00Z","v":797523,"vw":17.584873},{"c":17.86,"h":17.925,"l":17.6,"n":8054,"o":17.82,"t":"2025-06-06T04:00:00Z","v":663298,"vw":17.791067},{"c":17.43,"h":18.12,"l":17.41,"n":17037,"o":17.92,"t":"2025-06-09T04:00:00Z","v":1826809,"vw":17.737387},{"c":18.02,"h":18.085,"l":17.21,"n":14528,"o":17.47,"t":"2025-06-10T04:00:00Z","v":2604750,"vw":17.579032},{"c":17.9,"h":18.18,"l":17.76,"n":11470,"o":18.1,"t":"2025-06-11T04:00:00Z","v":2237495,"vw":17.938074},{"c":18.36,"h":18.6,"l":17.58,"n":14211,"o":17.88,"t":"2025-06-12T04:00:00Z","v":1274269,"vw":18.292162},{"c":18.31,"h":18.43,"l":17.98,"n":11135,"o":18.2,"t":"2025-06-13T04:00:00Z","v":847155,"vw":18.238472},{"c":18.4,"h":18.655,"l":18.35,"n":14177,"o":18.4,"t":"2025-06-16T04:00:00Z","v":1232739,"vw":18.447448},{"c":18.24,"h":18.335,"l":18.05,"n":11852,"o":18.32,"t":"2025-06-17T04:00:00Z","v":1191576,"vw":18.206676},{"c":18.04,"h":18.5,"l":17.85,"n":18703,"o":18.21,"t":"2025-06-18T04:00:00Z","v":3335163,"vw":18.181458},{"c":17.87,"h":18.125,"l":17.24,"n":23864,"o":18.11,"t":"2025-06-20T04:00:00Z","v":5979116,"vw":17.808526},{"c":17.53,"h":18,"l":16.885,"n":14919,"o":17.83,"t":"2025-06-23T04:00:00Z","v":1237284,"vw":17.468138},{"c":17.18,"h":17.68,"l":17.04,"n":17169,"o":17.55,"t":"2025-06-24T04:00:00Z","v":1955151,"vw":17.173},{"c":16.66,"h":17.29,"l":16.58,"n":14253,"o":17.14,"t":"2025-06-25T04:00:00Z","v":1108279,"vw":16.8201},{"c":17.45,"h":17.58,"l":16.69,"n":19149,"o":16.74,"t":"2025-06-26T04:00:00Z","v":2951002,"vw":17.358536},{"c":17.48,"h":17.64,"l":17.29,"n":11503,"o":17.54,"t":"2025-06-27T04:00:00Z","v":1705054,"vw":17.473657},{"c":17.3,"h":17.56,"l":17.02,"n":11489,"o":17.56,"t":"2025-06-30T04:00:00Z","v":873080,"vw":17.225468},{"c":17.03,"h":17.395,"l":16.875,"n":16613,"o":17.29,"t":"2025-07-01T04:00:00Z","v":1287683,"vw":17.110757},{"c":16.91,"h":17.1,"l":16.66,"n":12440,"o":17.1,"t":"2025-07-02T04:00:00Z","v":1104734,"vw":16.850586},{"c":17.07,"h":17.07,"l":16.88,"n":6111,"o":16.91,"t":"2025-07-03T04:00:00Z","v":397032,"vw":17.024992},{"c":17.03,"h":17.21,"l":16.78,"n":11734,"o":16.88,"t":"2025-07-07T04:00:00Z","v":927288,"vw":17.015363},{"c":17.51,"h":17.52,"l":17.04,"n":12509,"o":17.04,"t":"2025-07-08T04:00:00Z","v":1130524,"vw":17.442505},{"c":17.91,"h":18.15,"l":17.51,"n":11854,"o":17.57,"t":"2025-07-09T04:00:00Z","v":1133551,"vw":17.869318},{"c":18.34,"h":18.45,"l":17.79,"n":8425,"o":17.79,"t":"2025-07-10T04:00:00Z","v":745473,"vw":18.313074},{"c":18.45,"h":18.77,"l":18.17,"n":7599,"o":18.46,"t":"2025-07-11T04:00:00Z","v":660112,"vw":18.420324},{"c":18.48,"h":18.74,"l":17.7,"n":10252,"o":18.34,"t":"2025-07-14T04:00:00Z","v":740108,"vw":18.425397},{"c":18.22,"h":18.585,"l":18.18,"n":9963,"o":18.53,"t":"2025-07-15T04:00:00Z","v":804542,"vw":18.306629},{"c":18.2,"h":18.5099,"l":18.02,"n":9643,"o":18.31,"t":"2025-07-16T04:00:00Z","v":810037,"vw":18.189507},{"c":18.16,"h":18.28,"l":17.93,"n":8702,"o":18.07,"t":"2025-07-17T04:00:00Z","v":683339,"vw":18.144674},{"c":18.12,"h":18.412,"l":18.01,"n":6929,"o":18.31,"t":"2025-07-18T04:00:00Z","v":433475,"vw":18.136767},{"c":18.24,"h":18.43,"l":18.15,"n":6897,"o":18.26,"t":"2025-07-21T04:00:00Z","v":336986,"vw":18.281924},{"c":18.71,"h":18.74,"l":18.18,"n":7165,"o":18.2,"t":"2025-07-22T04:00:00Z","v":486973,"vw":18.631178},{"c":19.12,"h":19.27,"l":18.72,"n":11749,"o":18.78,"t":"2025-07-23T04:00:00Z","v":1242600,"vw":19.05637},{"c":19.26,"h":19.26,"l":18.85,"n":9400,"o":18.89,"t":"2025-07-24T04:00:00Z","v":793089,"vw":19.14447},{"c":19.54,"h":19.6,"l":19.295,"n":10806,"o":19.38,"t":"2025-07-25T04:00:00Z","v":761643,"vw":19.503484},{"c":19.3,"h":19.57,"l":19.035,"n":11377,"o":19.57,"t":"2025-07-28T04:00:00Z","v":1140734,"vw":19.241459},{"c":19.24,"h":19.54,"l":18.79,"n":12326,"o":19.54,"t":"2025-07-29T04:00:00Z","v":1555785,"vw":19.095714},{"c":21.48,"h":22.45,"l":19.405,"n":23708,"o":19.54,"t":"2025-07-30T04:00:00Z","v":1853309,"vw":21.38255},{"c":21.18,"h":22.4493,"l":21.165,"n":21118,"o":21.44,"t":"2025-07-31T04:00:00Z","v":1490670,"vw":21.60031},{"c":20.91,"h":21.25,"l":20.56,"n":18058,"o":21.1,"t":"2025-08-01T04:00:00Z","v":1657209,"vw":20.865628},{"c":20.56,"h":21.04,"l":20.41,"n":17236,"o":20.93,"t":"2025-08-04T04:00:00Z","v":1710840,"vw":20.630126},{"c":20.43,"h":20.705,"l":19.985,"n":14798,"o":20.53,"t":"2025-08-05T04:00:00Z","v":1101618,"vw":20.370467},{"c":20.12,"h":20.47,"l":20.04,"n":9138,"o":20.32,"t":"2025-08-06T04:00:00Z","v":878251,"vw":20.188425},{"c":19.91,"h":20.21,"l":19.52,"n":13269,"o":20.1,"t":"2025-08-07T04:00:00Z","v":949534,"vw":19.829431},{"c":19.53,"h":20.04,"l":19.5,"n":13373,"o":19.89,"t":"2025-08-08T04:00:00Z","v":962987,"vw":19.753337},{"c":19.4,"h":19.68,"l":19.08,"n":11925,"o":19.42,"t":"2025-08-11T04:00:00Z","v":1075345,"vw":19.427732},{"c":19.9,"h":20.11,"l":19.47,"n":13044,"o":19.5,"t":"2025-08-12T04:00:00Z","v":2861646,"vw":19.953843},{"c":20.28,"h":20.29,"l":19.815,"n":13008,"o":19.91,"t":"2025-08-13T04:00:00Z","v":1008646,"vw":20.121818},{"c":20.07,"h":20.24,"l":19.86,"n":8865,"o":20.15,"t":"2025-08-14T04:00:00Z","v":700358,"vw":20.057201},{"c":19.73,"h":20.19,"l":19.58,"n":8431,"o":20.1,"t":"2025-08-15T04:00:00Z","v":864747,"vw":19.820325},{"c":19.9,"h":19.99,"l":19.585,"n":11033,"o":19.76,"t":"2025-08-18T04:00:00Z","v":2257276,"vw":19.891409},{"c":20.65,"h":20.66,"l":19.825,"n":9919,"o":19.83,"t":"2025-08-19T04:00:00Z","v":778092,"vw":20.509012},{"c":20.77,"h":20.87,"l":20.49,"n":9833,"o":20.67,"t":"2025-08-20T04:00:00Z","v":650391,"vw":20.732365},{"c":20.29,"h":20.8,"l":20.2,"n":9716,"o":20.61,"t":"2025-08-21T04:00:00Z","v":590800,"vw":20.365245},{"c":20.58,"h":20.96,"l":20.3,"n":11996,"o":20.47,"t":"2025-08-22T04:00:00Z","v":965561,"vw":20.686309},{"c":20.79,"h":20.8947,"l":20.52,"n":8861,"o":20.65,"t":"2025-08-25T04:00:00Z","v":633293,"vw":20.749071},{"c":20.82,"h":20.84,"l":20.6,"n":9465,"o":20.74,"t":"2025-08-26T04:00:00Z","v":1384969,"vw":20.780406},{"c":21.28,"h":21.3,"l":20.805,"n":9361,"o":20.84,"t":"2025-08-27T04:00:00Z","v":1449028,"vw":21.065481},{"c":21.19,"h":21.3,"l":20.82,"n":10794,"o":21.21,"t":"2025-08-28T04:00:00Z","v":585969,"vw":21.044977},{"c":21.44,"h":21.45,"l":20.99,"n":9919,"o":21.21,"t":"2025-08-29T04:00:00Z","v":676452,"vw":21.331554},{"c":21.31,"h":21.385,"l":21.105,"n":9953,"o":21.17,"t":"2025-09-02T04:00:00Z","v":897880,"vw":21.277567},{"c":21.5,"h":21.51,"l":21.025,"n":9129,"o":21.26,"t":"2025-09-03T04:00:00Z","v":675331,"vw":21.399129},{"c":21.97,"h":22.08,"l":21.385,"n":12120,"o":21.4,"t":"2025-09-04T04:00:00Z","v":1111746,"vw":21.742697},{"c":22.73,"h":22.755,"l":22.09,"n":12878,"o":22.09,"t":"2025-09-05T04:00:00Z","v":959646,"vw":22.530537},{"c":23,"h":23.12,"l":21.5201,"n":19011,"o":21.67,"t":"2025-09-08T04:00:00Z","v":1335905,"vw":22.791907},{"c":23.2,"h":23.24,"l":22.74,"n":16226,"o":22.92,"t":"2025-09-09T04:00:00Z","v":1049908,"vw":23.079304},{"c":23.23,"h":23.43,"l":23.02,"n":12899,"o":23.4,"t":"2025-09-10T04:00:00Z","v":881349,"vw":23.252977},{"c":23.36,"h":23.52,"l":23.08,"n":15681,"o":23.31,"t":"2025-09-11T04:00:00Z","v":1092027,"vw":23.360009},{"c":23.51,"h":23.67,"l":23.165,"n":12633,"o":23.38,"t":"2025-09-12T04:00:00Z","v":902300,"vw":23.488481},{"c":23.67,"h":23.75,"l":23.31,"n":12674,"o":23.75,"t":"2025-09-15T04:00:00Z","v":846157,"vw":23.582615},{"c":24.23,"h":24.245,"l":23.52,"n":17784,"o":23.53,"t":"2025-09-16T04:00:00Z","v":1386912,"vw":23.924737},{"c":23.87,"h":24.3,"l":23.78,"n":14867,"o":24.19,"t":"2025-09-17T04:00:00Z","v":1507459,"vw":23.917453},{"c":24.05,"h":24.28,"l":23.8,"n":13398,"o":23.94,"t":"2025-09-18T04:00:00Z","v":1149457,"vw":24.072386},{"c":23.76,"h":24.11,"l":23.58,"n":15293,"o":24,"t":"2025-09-19T04:00:00Z","v":6730183,"vw":23.759203},{"c":23.72,"h":23.85,"l":23.16,"n":12937,"o":23.85,"t":"2025-09-22T04:00:00Z","v":1200209,"vw":23.689914},{"c":23.3,"h":23.825,"l":23.18,"n":10404,"o":23.73,"t":"2025-09-23T04:00:00Z","v":950137,"vw":23.383764},{"c":22.82,"h":23.41,"l":22.82,"n":11682,"o":23.4,"t":"2025-09-24T04:00:00Z","v":817202,"vw":22.913579},{"c":22.17,"h":22.815,"l":22,"n":12029,"o":22.74,"t":"2025-09-25T04:00:00Z","v":955650,"vw":22.211539},{"c":21.88,"h":22.33,"l":21.83,"n":9823,"o":22.19,"t":"2025-09-26T04:00:00Z","v":720610,"vw":21.984583},{"c":21.66,"h":21.9,"l":21.46,"n":11309,"o":21.82,"t":"2025-09-29T04:00:00Z","v":802606,"vw":21.624701},{"c":22.25,"h":22.315,"l":21.59,"n":10869,"o":21.64,"t":"2025-09-30T04:00:00Z","v":769741,"vw":22.124519},{"c":22.05,"h":22.38,"l":21.94,"n":11777,"o":22.18,"t":"2025-10-01T04:00:00Z","v":869743,"vw":22.056618},{"c":21.82,"h":22.07,"l":21.75,"n":8846,"o":22.03,"t":"2025-10-02T04:00:00Z","v":581070,"vw":21.847853},{"c":21.57,"h":22.28,"l":21.205,"n":10171,"o":21.93,"t":"2025-10-03T04:00:00Z","v":836900,"vw":21.564219},{"c":21.82,"h":21.85,"l":21.4,"n":10048,"o":21.56,"t":"2025-10-06T04:00:00Z","v":635314,"vw":21.766645},{"c":21.35,"h":21.98,"l":21.295,"n":8621,"o":21.81,"t":"2025-10-07T04:00:00Z","v":481727,"vw":21.441958},{"c":21.32,"h":21.47,"l":21.03,"n":8041,"o":21.47,"t":"2025-10-08T04:00:00Z","v":549771,"vw":21.249567},{"c":20.12,"h":21.07,"l":20.11,"n":9958,"o":20.79,"t":"2025-10-09T04:00:00Z","v":768930,"vw":20.390038},{"c":20.08,"h":20.249,"l":19.97,"n":12039,"o":20.15,"t":"2025-10-10T04:00:00Z","v":860394,"vw":20.055892},{"c":20.53,"h":20.63,"l":20.08,"n":10465,"o":20.27,"t":"2025-10-13T04:00:00Z","v":621158,"vw":20.494779},{"c":20.71,"h":20.9,"l":20.3943,"n":8560,"o":20.5,"t":"2025-10-14T04:00:00Z","v":448472,"vw":20.706486},{"c":20.71,"h":21.09,"l":20.6625,"n":8343,"o":20.71,"t":"2025-10-15T04:00:00Z","v":459673,"vw":20.760776},{"c":20.31,"h":20.835,"l":20.17,"n":7574,"o":20.7,"t":"2025-10-16T04:00:00Z","v":429674,"vw":20.358628},{"c":20.41,"h":20.63,"l":20.2,"n":7830,"o":20.25,"t":"2025-10-17T04:00:00Z","v":441575,"vw":20.4641},{"c":20.35,"h":20.6,"l":20.23,"n":6623,"o":20.4,"t":"2025-10-20T04:00:00Z","v":359283,"vw":20.344901},{"c":20.59,"h":20.82,"l":20.19,"n":8774,"o":20.33,"t":"2025-10-21T04:00:00Z","v":823271,"vw":20.635471},{"c":20.99,"h":21.115,"l":20.59,"n":9132,"o":20.78,"t":"2025-10-22T04:00:00Z","v":529380,"vw":20.961789},{"c":21.63,"h":21.63,"l":20.805,"n":8951,"o":20.89,"t":"2025-10-23T04:00:00Z","v":493871,"vw":21.483186},{"c":21.51,"h":21.86,"l":21.3,"n":9016,"o":21.86,"t":"2025-10-24T04:00:00Z","v":558171,"vw":21.527385},{"c":21.55,"h":21.6,"l":21.21,"n":8948,"o":21.51,"t":"2025-10-27T04:00:00Z","v":662966,"vw":21.508139},{"c":21.35,"h":21.64,"l":20.96,"n":8289,"o":21.58,"t":"2025-10-28T04:00:00Z","v":397553,"vw":21.280301},{"c":20.13,"h":20.5,"l":19.52,"n":16187,"o":19.66,"t":"2025-10-29T04:00:00Z","v":1250075,"vw":19.91904},{"c":19.42,"h":20.18,"l":19.165,"n":15032,"o":20.04,"t":"2025-10-30T04:00:00Z","v":891261,"vw":19.448538},{"c":19.49,"h":19.67,"l":19.11,"n":11318,"o":19.35,"t":"2025-10-31T04:00:00Z","v":835229,"vw":19.494942},{"c":18.96,"h":19.13,"l":18.32,"n":14818,"o":18.99,"t":"2025-11-03T05:00:00Z","v":942910,"vw":18.878088},{"c":18.82,"h":19.12,"l":18.705,"n":8824,"o":18.89,"t":"2025-11-04T05:00:00Z","v":533690,"vw":18.896526},{"c":18.77,"h":19.02,"l":18.46,"n":10164,"o":18.91,"t":"2025-11-05T05:00:00Z","v":855521,"vw":18.716779},{"c":18.11,"h":18.68,"l":18.1,"n":11537,"o":18.56,"t":"2025-11-06T05:00:00Z","v":741604,"vw":18.199169},{"c":18.68,"h":18.79,"l":18,"n":12051,"o":18.15,"t":"2025-11-07T05:00:00Z","v":651515,"vw":18.568283},{"c":18.18,"h":18.71,"l":18.17,"n":9265,"o":18.65,"t":"2025-11-10T05:00:00Z","v":522455,"vw":18.263694},{"c":18.13,"h":18.24,"l":17.98,"n":7261,"o":18.21,"t":"2025-11-11T05:00:00Z","v":378405,"vw":18.111918},{"c":17.98,"h":18.37,"l":17.97,"n":7383,"o":18.07,"t":"2025-11-12T05:00:00Z","v":520210,"vw":18.051726},{"c":17.87,"h":17.96,"l":17.57,"n":8766,"o":17.88,"t":"2025-11-13T05:00:00Z","v":403162,"vw":17.802371},{"c":17.96,"h":18.07,"l":17.45,"n":8594,"o":17.64,"t":"2025-11-14T05:00:00Z","v":534219,"vw":17.919012},{"c":17.46,"h":18.1,"l":17.35,"n":13073,"o":18.1,"t":"2025-11-17T05:00:00Z","v":962254,"vw":17.529224},{"c":17.71,"h":17.735,"l":17.07,"n":11687,"o":17.35,"t":"2025-11-18T05:00:00Z","v":1042562,"vw":17.441617},{"c":18.15,"h":18.22,"l":16.96,"n":9521,"o":17.85,"t":"2025-11-19T05:00:00Z","v":578921,"vw":18.069493},{"c":17.58,"h":18.4692,"l":17.57,"n":12113,"o":18.27,"t":"2025-11-20T05:00:00Z","v":819280,"vw":17.799144},{"c":17.76,"h":17.77,"l":17.39,"n":12215,"o":17.73,"t":"2025-11-21T05:00:00Z","v":791992,"vw":17.668449},{"c":18.25,"h":18.28,"l":17.36,"n":10428,"o":17.81,"t":"2025-11-24T05:00:00Z","v":1432268,"vw":18.171603},{"c":18.22,"h":18.685,"l":18.22,"n":12244,"o":18.28,"t":"2025-11-25T05:00:00Z","v":775232,"vw":18.320007},{"c":18.41,"h":18.69,"l":18.21,"n":10241,"o":18.21,"t":"2025-11-26T05:00:00Z","v":877910,"vw":18.453423},{"c":18.23,"h":18.4,"l":18.13,"n":5183,"o":18.29,"t":"2025-11-28T05:00:00Z","v":256680,"vw":18.275337},{"c":18.06,"h":18.15,"l":17.82,"n":8258,"o":18.05,"t":"2025-12-01T05:00:00Z","v":611211,"vw":18.015438},{"c":18.16,"h":18.36,"l":17.89,"n":8332,"o":18.17,"t":"2025-12-02T05:00:00Z","v":419047,"vw":18.13404},{"c":18.11,"h":18.51,"l":17.99,"n":9042,"o":18.22,"t":"2025-12-03T05:00:00Z","v":516055,"vw":18.208023},{"c":18.18,"h":18.33,"l":17.97,"n":10934,"o":18.04,"t":"2025-12-04T05:00:00Z","v":581706,"vw":18.192853},{"c":17.92,"h":18.3,"l":17.765,"n":10596,"o":18.3,"t":"2025-12-05T05:00:00Z","v":742347,"vw":18.000906},{"c":17.71,"h":17.96,"l":17.38,"n":11631,"o":17.91,"t":"2025-12-08T05:00:00Z","v":803407,"vw":17.751312},{"c":17.84,"h":18.01,"l":17.66,"n":9381,"o":17.78,"t":"2025-12-09T05:00:00Z","v":589198,"vw":17.846668},{"c":17.78,"h":18.08,"l":17.65,"n":11614,"o":17.82,"t":"2025-12-10T05:00:00Z","v":790104,"vw":17.834252},{"c":17.53,"h":17.97,"l":17.18,"n":11151,"o":17.92,"t":"2025-12-11T05:00:00Z","v":697495,"vw":17.502959},{"c":17.26,"h":17.675,"l":17.14,"n":7870,"o":17.6,"t":"2025-12-12T05:00:00Z","v":488983,"vw":17.329034},{"c":17.44,"h":17.56,"l":17.04,"n":8981,"o":17.26,"t":"2025-12-15T05:00:00Z","v":549279,"vw":17.399798},{"c":17.3,"h":17.44,"l":17.04,"n":11868,"o":17.42,"t":"2025-12-16T05:00:00Z","v":613249,"vw":17.265398},{"c":17.26,"h":17.555,"l":17.1,"n":9800,"o":17.29,"t":"2025-12-17T05:00:00Z","v":537746,"vw":17.279456},{"c":17.4,"h":17.54,"l":17.12,"n":9111,"o":17.38,"t":"2025-12-18T05:00:00Z","v":547667,"vw":17.343388},{"c":17.22,"h":17.47,"l":17.09,"n":9121,"o":17.27,"t":"2025-12-19T05:00:00Z","v":2887070,"vw":17.227425},{"c":17.29,"h":17.51,"l":17.13,"n":8342,"o":17.22,"t":"2025-12-22T05:00:00Z","v":525718,"vw":17.318165},{"c":16.9,"h":17.36,"l":16.83,"n":6965,"o":17.21,"t":"2025-12-23T05:00:00Z","v":491557,"vw":16.943448},{"c":17.07,"h":17.11,"l":16.7745,"n":3460,"o":16.83,"t":"2025-12-24T05:00:00Z","v":180682,"vw":17.034121},{"c":17.02,"h":17.07,"l":16.83,"n":5014,"o":16.95,"t":"2025-12-26T05:00:00Z","v":313007,"vw":16.96576},{"c":17.02,"h":17.16,"l":16.94,"n":6594,"o":17.05,"t":"2025-12-29T05:00:00Z","v":429320,"vw":17.021793},{"c":17.07,"h":17.15,"l":16.73,"n":6691,"o":16.83,"t":"2025-12-30T05:00:00Z","v":403581,"vw":17.014156},{"c":17.01,"h":17.12,"l":16.8501,"n":6376,"o":17.12,"t":"2025-12-31T05:00:00Z","v":343079,"vw":16.985213},{"c":16.7,"h":17,"l":16.55,"n":8192,"o":17,"t":"2026-01-02T05:00:00Z","v":658012,"vw":16.720838},{"c":16.79,"h":17,"l":16.53,"n":6855,"o":16.66,"t":"2026-01-05T05:00:00Z","v":433666,"vw":16.825728},{"c":17.08,"h":17.145,"l":16.56,"n":8669,"o":16.72,"t":"2026-01-06T05:00:00Z","v":495773,"vw":16.949687},{"c":16.92,"h":17.16,"l":16.785,"n":8082,"o":17.09,"t":"2026-01-07T05:00:00Z","v":414373,"vw":16.914881},{"c":17.13,"h":17.195,"l":16.8,"n":6432,"o":16.8,"t":"2026-01-08T05:00:00Z","v":312503,"vw":17.100722},{"c":17.15,"h":17.45,"l":16.8752,"n":5657,"o":17.12,"t":"2026-01-09T05:00:00Z","v":346552,"vw":17.108677},{"c":17.06,"h":17.195,"l":16.84,"n":7923,"o":17.13,"t":"2026-01-12T05:00:00Z","v":523402,"vw":16.992032},{"c":17.32,"h":17.63,"l":16.9775,"n":7034,"o":17.14,"t":"2026-01-13T05:00:00Z","v":568739,"vw":17.329795},{"c":17.33,"h":17.4168,"l":17.07,"n":6167,"o":17.23,"t":"2026-01-14T05:00:00Z","v":325631,"vw":17.30073},{"c":17.28,"h":17.46,"l":17.26,"n":5604,"o":17.4,"t":"2026-01-15T05:00:00Z","v":319323,"vw":17.313123},{"c":17.62,"h":17.65,"l":17.21,"n":4744,"o":17.25,"t":"2026-01-16T05:00:00Z","v":326670,"vw":17.525829},{"c":17.25,"h":17.47,"l":16.86,"n":7068,"o":16.86,"t":"2026-01-20T05:00:00Z","v":359156,"vw":17.279124},{"c":17.51,"h":17.585,"l":16.8,"n":6922,"o":16.8,"t":"2026-01-21T05:00:00Z","v":368497,"vw":17.449856},{"c":17.36,"h":17.82,"l":17.26,"n":6171,"o":17.64,"t":"2026-01-22T05:00:00Z","v":384622,"vw":17.429103},{"c":17.14,"h":17.355,"l":17.035,"n":5410,"o":17.21,"t":"2026-01-23T05:00:00Z","v":319512,"vw":17.169381},{"c":16.8,"h":17.12,"l":16.74,"n":6728,"o":17.01,"t":"2026-01-26T05:00:00Z","v":445347,"vw":16.82409},{"c":16.85,"h":16.96,"l":16.73,"n":5706,"o":16.85,"t":"2026-01-27T05:00:00Z","v":564055,"vw":16.843567},{"c":16.43,"h":16.94,"l":16.405,"n":8216,"o":16.9,"t":"2026-01-28T05:00:00Z","v":675312,"vw":16.590934},{"c":16.62,"h":16.68,"l":16.4,"n":6162,"o":16.57,"t":"2026-01-29T05:00:00Z","v":554919,"vw":16.59575},{"c":16.84,"h":16.92,"l":16.38,"n":7176,"o":16.57,"t":"2026-01-30T05:00:00Z","v":857216,"vw":16.78016},{"c":16.44,"h":16.93,"l":16.36,"n":9649,"o":16.93,"t":"2026-02-02T05:00:00Z","v":643924,"vw":16.493},{"c":16.44,"h":16.625,"l":16.17,"n":8236,"o":16.4,"t":"2026-02-03T05:00:00Z","v":527087,"vw":16.427292},{"c":16.55,"h":16.9,"l":16.49,"n":9919,"o":16.63,"t":"2026-02-04T05:00:00Z","v":655635,"vw":16.615685},{"c":16.42,"h":16.585,"l":16.305,"n":7812,"o":16.52,"t":"2026-02-05T05:00:00Z","v":468477,"vw":16.420513},{"c":16.63,"h":16.69,"l":16.31,"n":7451,"o":16.49,"t":"2026-02-06T05:00:00Z","v":683503,"vw":16.579568},{"c":16.39,"h":16.565,"l":16.31,"n":5551,"o":16.46,"t":"2026-02-09T05:00:00Z","v":294035,"vw":16.419505},{"c":16.4,"h":16.54,"l":16.36,"n":7816,"o":16.47,"t":"2026-02-10T05:00:00Z","v":366912,"vw":16.437956},{"c":16.11,"h":16.78,"l":16.005,"n":8989,"o":16.52,"t":"2026-02-11T05:00:00Z","v":452519,"vw":16.365884},{"c":15.69,"h":16.16,"l":15.43,"n":12955,"o":16.16,"t":"2026-02-12T05:00:00Z","v":786175,"vw":15.66035},{"c":15.94,"h":16.085,"l":15.685,"n":9161,"o":15.72,"t":"2026-02-13T05:00:00Z","v":495504,"vw":15.965372},{"c":15.98,"h":16.36,"l":15.74,"n":11829,"o":15.79,"t":"2026-02-17T05:00:00Z","v":707188,"vw":16.089147},{"c":15.77,"h":16.68,"l":15.44,"n":11648,"o":16.3,"t":"2026-02-18T05:00:00Z","v":594580,"vw":16.014217},{"c":15.63,"h":15.85,"l":15.2,"n":10400,"o":15.85,"t":"2026-02-19T05:00:00Z","v":652792,"vw":15.525558},{"c":15.69,"h":15.8,"l":15.28,"n":13214,"o":15.62,"t":"2026-02-20T05:00:00Z","v":635528,"vw":15.616797},{"c":15.84,"h":15.87,"l":15.5009,"n":8345,"o":15.53,"t":"2026-02-23T05:00:00Z","v":485817,"vw":15.764608},{"c":15.66,"h":15.81,"l":15.53,"n":7604,"o":15.76,"t":"2026-02-24T05:00:00Z","v":376069,"vw":15.672555},{"c":15.65,"h":15.79,"l":15.52,"n":8107,"o":15.76,"t":"2026-02-25T05:00:00Z","v":673347,"vw":15.663768},{"c":15.84,"h":15.95,"l":15.52,"n":10157,"o":15.75,"t":"2026-02-26T05:00:00Z","v":628994,"vw":15.804419},{"c":15.21,"h":15.895,"l":15.1201,"n":8332,"o":15.69,"t":"2026-02-27T05:00:00Z","v":802517,"vw":15.257537},{"c":15.01,"h":15.275,"l":14.8,"n":8432,"o":15.02,"t":"2026-03-02T05:00:00Z","v":686852,"vw":15.023812},{"c":14.79,"h":14.97,"l":14.205,"n":8819,"o":14.71,"t":"2026-03-03T05:00:00Z","v":496246,"vw":14.690402},{"c":15.23,"h":15.23,"l":14.605,"n":6750,"o":14.73,"t":"2026-03-04T05:00:00Z","v":494691,"vw":15.077851},{"c":15.15,"h":15.17,"l":14.94,"n":5921,"o":15.07,"t":"2026-03-05T05:00:00Z","v":285716,"vw":15.107435},{"c":14.82,"h":14.97,"l":14.59,"n":6014,"o":14.97,"t":"2026-03-06T05:00:00Z","v":313540,"vw":14.810065},{"c":14.88,"h":14.98,"l":14.31,"n":7587,"o":14.64,"t":"2026-03-09T04:00:00Z","v":512507,"vw":14.73793},{"c":14.79,"h":15.19,"l":14.41,"n":9810,"o":14.61,"t":"2026-03-10T04:00:00Z","v":905846,"vw":14.899503},{"c":14.64,"h":14.77,"l":14.46,"n":7261,"o":14.69,"t":"2026-03-11T04:00:00Z","v":325584,"vw":14.611706},{"c":14.6,"h":14.65,"l":14.365,"n":7330,"o":14.44,"t":"2026-03-12T04:00:00Z","v":436569,"vw":14.570277},{"c":14.33,"h":14.84,"l":14.26,"n":9010,"o":14.77,"t":"2026-03-13T04:00:00Z","v":542626,"vw":14.382111},{"c":14.2,"h":14.47,"l":14.03,"n":8791,"o":14.47,"t":"2026-03-16T04:00:00Z","v":457450,"vw":14.20597},{"c":14.6,"h":14.63,"l":14.3,"n":8862,"o":14.31,"t":"2026-03-17T04:00:00Z","v":960591,"vw":14.506311},{"c":14.63,"h":14.72,"l":14.33,"n":9340,"o":14.44,"t":"2026-03-18T04:00:00Z","v":768961,"vw":14.612666},{"c":14.79,"h":14.92,"l":14.49,"n":10694,"o":14.7,"t":"2026-03-19T04:00:00Z","v":679680,"vw":14.740418},{"c":14.96,"h":15.0806,"l":14.5208,"n":13024,"o":14.85,"t":"2026-03-20T04:00:00Z","v":2811172,"vw":14.944989},{"c":15.53,"h":15.75,"l":14.89,"n":14663,"o":15.21,"t":"2026-03-23T04:00:00Z","v":1409133,"vw":15.530714},{"c":15.72,"h":15.8,"l":15.4225,"n":10824,"o":15.49,"t":"2026-03-24T04:00:00Z","v":895961,"vw":15.723645},{"c":15.25,"h":16.06,"l":15.19,"n":10111,"o":15.9,"t":"2026-03-25T04:00:00Z","v":682590,"vw":15.431104},{"c":15.13,"h":15.49,"l":15.09,"n":7005,"o":15.2,"t":"2026-03-26T04:00:00Z","v":407144,"vw":15.201355},{"c":14.9,"h":15.115,"l":14.835,"n":7291,"o":15.06,"t":"2026-03-27T04:00:00Z","v":497230,"vw":14.924378},{"c":14.71,"h":15.23,"l":14.64,"n":8975,"o":14.85,"t":"2026-03-30T04:00:00Z","v":637187,"vw":14.852784},{"c":14.61,"h":15.01,"l":14.53,"n":10188,"o":14.95,"t":"2026-03-31T04:00:00Z","v":734180,"vw":14.670146},{"c":14.45,"h":14.56,"l":14.2917,"n":9426,"o":14.48,"t":"2026-04-01T04:00:00Z","v":649736,"vw":14.456965},{"c":14.33,"h":14.65,"l":14.21,"n":8525,"o":14.25,"t":"2026-04-02T04:00:00Z","v":475713,"vw":14.358212},{"c":14.17,"h":14.28,"l":14.07,"n":6598,"o":14.27,"t":"2026-04-06T04:00:00Z","v":567743,"vw":14.183597},{"c":14.52,"h":14.65,"l":14.04,"n":12828,"o":14.15,"t":"2026-04-07T04:00:00Z","v":991079,"vw":14.418163},{"c":14.56,"h":15,"l":14.475,"n":7072,"o":14.89,"t":"2026-04-08T04:00:00Z","v":537819,"vw":14.580724},{"c":14.14,"h":14.73,"l":14.14,"n":6175,"o":14.45,"t":"2026-04-09T04:00:00Z","v":546754,"vw":14.246254},{"c":14.62,"h":14.64,"l":14.0403,"n":6634,"o":14.09,"t":"2026-04-10T04:00:00Z","v":668972,"vw":14.529719},{"c":14.94,"h":14.94,"l":14.45,"n":6405,"o":14.55,"t":"2026-04-13T04:00:00Z","v":454528,"vw":14.853506},{"c":15.16,"h":15.16,"l":14.87,"n":4785,"o":14.91,"t":"2026-04-14T04:00:00Z","v":266055,"vw":15.078886},{"c":15.26,"h":15.27,"l":15.09,"n":6516,"o":15.16,"t":"2026-04-15T04:00:00Z","v":333180,"vw":15.219145},{"c":15.57,"h":15.59,"l":15.17,"n":6737,"o":15.22,"t":"2026-04-16T04:00:00Z","v":631465,"vw":15.4483},{"c":15.84,"h":15.97,"l":15.65,"n":8574,"o":15.67,"t":"2026-04-17T04:00:00Z","v":994945,"vw":15.855831},{"c":15.91,"h":16.12,"l":15.71,"n":4091,"o":15.77,"t":"2026-04-20T04:00:00Z","v":288196,"vw":15.927033},{"c":15.59,"h":16.05,"l":15.55,"n":4323,"o":15.93,"t":"2026-04-21T04:00:00Z","v":412784,"vw":15.645754},{"c":15.35,"h":15.72,"l":15.25,"n":5321,"o":15.61,"t":"2026-04-22T04:00:00Z","v":338424,"vw":15.372367},{"c":15.36,"h":15.61,"l":15.28,"n":4672,"o":15.34,"t":"2026-04-23T04:00:00Z","v":295072,"vw":15.380179},{"c":15.53,"h":15.54,"l":15.24,"n":3927,"o":15.27,"t":"2026-04-24T04:00:00Z","v":225284,"vw":15.478423},{"c":15.37,"h":15.63,"l":15.27,"n":6586,"o":15.48,"t":"2026-04-27T04:00:00Z","v":474112,"vw":15.422342},{"c":15.59,"h":15.59,"l":15.31,"n":8345,"o":15.47,"t":"2026-04-28T04:00:00Z","v":491481,"vw":15.502838},{"c":14.92,"h":15.44,"l":14.76,"n":8337,"o":15.44,"t":"2026-04-29T04:00:00Z","v":506585,"vw":14.95307},{"c":15,"h":15.24,"l":14.905,"n":5915,"o":14.92,"t":"2026-04-30T04:00:00Z","v":480446,"vw":15.038806},{"c":14.71,"h":15.08,"l":14.69,"n":7588,"o":15.06,"t":"2026-05-01T04:00:00Z","v":490509,"vw":14.772501},{"c":14.51,"h":14.83,"l":14.391,"n":9932,"o":14.65,"t":"2026-05-04T04:00:00Z","v":443233,"vw":14.541241},{"c":15.14,"h":15.32,"l":14.44,"n":8258,"o":14.52,"t":"2026-05-05T04:00:00Z","v":599054,"vw":15.035519},{"c":15.8,"h":16.11,"l":15.44,"n":15860,"o":15.66,"t":"2026-05-06T04:00:00Z","v":1249482,"vw":15.786787},{"c":15.41,"h":16.17,"l":15.41,"n":14894,"o":15.91,"t":"2026-05-07T04:00:00Z","v":2434021,"vw":15.488731},{"c":15.56,"h":15.72,"l":15.38,"n":9607,"o":15.56,"t":"2026-05-08T04:00:00Z","v":497462,"vw":15.565505},{"c":15.28,"h":15.53,"l":15.25,"n":8372,"o":15.53,"t":"2026-05-11T04:00:00Z","v":464320,"vw":15.35406},{"c":14.91,"h":15.38,"l":14.84,"n":9884,"o":15.35,"t":"2026-05-12T04:00:00Z","v":659648,"vw":14.972749},{"c":14.57,"h":14.88,"l":14.38,"n":9333,"o":14.8,"t":"2026-05-13T04:00:00Z","v":591421,"vw":14.635011},{"c":14.69,"h":14.695,"l":14.44,"n":9078,"o":14.47,"t":"2026-05-14T04:00:00Z","v":585555,"vw":14.60614},{"c":14.22,"h":14.64,"l":14.21,"n":6160,"o":14.64,"t":"2026-05-15T04:00:00Z","v":498035,"vw":14.307917},{"c":14.6,"h":14.6,"l":14.1,"n":7500,"o":14.1,"t":"2026-05-18T04:00:00Z","v":601739,"vw":14.525256},{"c":14.2,"h":14.65,"l":14,"n":7789,"o":14.65,"t":"2026-05-19T04:00:00Z","v":578113,"vw":14.216262},{"c":14.23,"h":14.315,"l":14.02,"n":6740,"o":14.19,"t":"2026-05-20T04:00:00Z","v":389566,"vw":14.209355},{"c":14.4,"h":14.61,"l":13.99,"n":5751,"o":14.08,"t":"2026-05-21T04:00:00Z","v":421282,"vw":14.387681},{"c":14.51,"h":14.565,"l":14.36,"n":4463,"o":14.47,"t":"2026-05-22T04:00:00Z","v":342165,"vw":14.48007},{"c":14.7,"h":14.78,"l":14.55,"n":5888,"o":14.6,"t":"2026-05-26T04:00:00Z","v":295255,"vw":14.678442},{"c":14.82,"h":15.1,"l":14.77,"n":7632,"o":14.81,"t":"2026-05-27T04:00:00Z","v":476537,"vw":14.87151},{"c":14.78,"h":14.91,"l":14.71,"n":6518,"o":14.84,"t":"2026-05-28T04:00:00Z","v":340695,"vw":14.80329},{"c":14.67,"h":14.9,"l":14.55,"n":4477,"o":14.76,"t":"2026-05-29T04:00:00Z","v":463359,"vw":14.699842},{"c":14.39,"h":14.62,"l":14.26,"n":6083,"o":14.5,"t":"2026-06-01T04:00:00Z","v":414233,"vw":14.395292},{"c":14.75,"h":14.835,"l":14.36,"n":6350,"o":14.38,"t":"2026-06-02T04:00:00Z","v":387655,"vw":14.702191},{"c":14.41,"h":14.78,"l":14.38,"n":6976,"o":14.68,"t":"2026-06-03T04:00:00Z","v":395478,"vw":14.456536},{"c":14.86,"h":14.86,"l":14.5029,"n":6029,"o":14.55,"t":"2026-06-04T04:00:00Z","v":286627,"vw":14.754704},{"c":14.89,"h":14.95,"l":14.66,"n":6169,"o":14.71,"t":"2026-06-05T04:00:00Z","v":333621,"vw":14.870422},{"c":14.89,"h":15.19,"l":14.83,"n":6985,"o":15,"t":"2026-06-08T04:00:00Z","v":332680,"vw":14.92003},{"c":15.06,"h":15.47,"l":14.97,"n":8218,"o":15.04,"t":"2026-06-09T04:00:00Z","v":520548,"vw":15.112215},{"c":14.72,"h":15.18,"l":14.66,"n":7849,"o":15.17,"t":"2026-06-10T04:00:00Z","v":467273,"vw":14.816436},{"c":14.46,"h":14.865,"l":14.06,"n":8591,"o":14.83,"t":"2026-06-11T04:00:00Z","v":492043,"vw":14.442984},{"c":14.72,"h":14.72,"l":14.43,"n":7652,"o":14.53,"t":"2026-06-12T04:00:00Z","v":478848,"vw":14.623725},{"c":14.14,"h":14.86,"l":14.09,"n":9793,"o":14.79,"t":"2026-06-15T04:00:00Z","v":862311,"vw":14.305285},{"c":14.33,"h":14.365,"l":14.135,"n":8833,"o":14.18,"t":"2026-06-16T04:00:00Z","v":639952,"vw":14.293887},{"c":13.89,"h":14.44,"l":13.71,"n":8095,"o":14.29,"t":"2026-06-17T04:00:00Z","v":644318,"vw":13.947703},{"c":14.16,"h":14.44,"l":13.99,"n":8327,"o":13.99,"t":"2026-06-18T04:00:00Z","v":1287625,"vw":14.173826},{"c":14.41,"h":14.455,"l":14.07,"n":6880,"o":14.25,"t":"2026-06-22T04:00:00Z","v":491392,"vw":14.360582},{"c":14.3,"h":14.58,"l":14.18,"n":6772,"o":14.44,"t":"2026-06-23T04:00:00Z","v":398914,"vw":14.346638},{"c":14.37,"h":14.545,"l":14.23,"n":9294,"o":14.37,"t":"2026-06-24T04:00:00Z","v":516442,"vw":14.356603},{"c":14.39,"h":14.57,"l":14.11,"n":8966,"o":14.39,"t":"2026-06-25T04:00:00Z","v":386042,"vw":14.322618},{"c":14.99,"h":14.99,"l":14.275,"n":9552,"o":14.48,"t":"2026-06-26T04:00:00Z","v":1577770,"vw":14.939532},{"c":14.76,"h":15,"l":14.67,"n":8560,"o":14.89,"t":"2026-06-29T04:00:00Z","v":605842,"vw":14.803516},{"c":14.67,"h":15.01,"l":14.59,"n":7716,"o":14.61,"t":"2026-06-30T04:00:00Z","v":517088,"vw":14.754811},{"c":15.18,"h":15.51,"l":14.66,"n":11105,"o":14.71,"t":"2026-07-01T04:00:00Z","v":849942,"vw":15.20476},{"c":15.47,"h":15.655,"l":15.22,"n":10986,"o":15.36,"t":"2026-07-02T04:00:00Z","v":828495,"vw":15.444989},{"c":15.31,"h":15.68,"l":15.31,"n":8699,"o":15.58,"t":"2026-07-06T04:00:00Z","v":550973,"vw":15.441431},{"c":14.96,"h":15.52,"l":14.86,"n":7988,"o":15.48,"t":"2026-07-07T04:00:00Z","v":467788,"vw":15.052462},{"c":14.59,"h":14.93,"l":14.43,"n":10777,"o":14.85,"t":"2026-07-08T04:00:00Z","v":623354,"vw":14.576804},{"c":14.4,"h":14.76,"l":14.4,"n":6903,"o":14.65,"t":"2026-07-09T04:00:00Z","v":367607,"vw":14.508909},{"c":14.54,"h":14.635,"l":14.415,"n":5589,"o":14.51,"t":"2026-07-10T04:00:00Z","v":260789,"vw":14.522849},{"c":14.6,"h":14.77,"l":14.43,"n":5043,"o":14.43,"t":"2026-07-13T04:00:00Z","v":386242,"vw":14.623701},{"c":14.66,"h":14.88,"l":14.6,"n":5398,"o":14.67,"t":"2026-07-14T04:00:00Z","v":426364,"vw":14.687568},{"c":14.85,"h":15.03,"l":14.71,"n":7615,"o":14.71,"t":"2026-07-15T04:00:00Z","v":488745,"vw":14.887405},{"c":15.06,"h":15.359,"l":14.995,"n":8616,"o":15,"t":"2026-07-16T04:00:00Z","v":783135,"vw":15.141516},{"c":14.88,"h":15.24,"l":14.66,"n":9438,"o":14.99,"t":"2026-07-17T04:00:00Z","v":819639,"vw":14.865617},{"c":14.54,"h":14.855,"l":14.54,"n":6444,"o":14.85,"t":"2026-07-20T04:00:00Z","v":377043,"vw":14.589924},{"c":14.49,"h":14.745,"l":14.33,"n":5642,"o":14.57,"t":"2026-07-21T04:00:00Z","v":321799,"vw":14.481526},{"c":14.36,"h":14.585,"l":14.25,"n":6937,"o":14.58,"t":"2026-07-22T04:00:00Z","v":469583,"vw":14.360389},{"c":14.48,"h":14.75,"l":14.34,"n":6850,"o":14.37,"t":"2026-07-23T04:00:00Z","v":385935,"vw":14.4887},{"c":14.52,"h":14.64,"l":14.43,"n":8158,"o":14.62,"t":"2026-07-24T04:00:00Z","v":456550,"vw":14.524051},{"c":14.29,"h":14.6,"l":14.23,"n":6813,"o":14.47,"t":"2026-07-27T04:00:00Z","v":425430,"vw":14.33544},{"c":14.37,"h":14.56,"l":14.2,"n":6139,"o":14.44,"t":"2026-07-28T04:00:00Z","v":411236,"vw":14.393681},{"c":14.53,"h":14.76,"l":14.43,"n":8203,"o":14.44,"t":"2026-07-29T04:00:00Z","v":457965,"vw":14.561976},{"c":14.08,"h":14.43,"l":14.02,"n":8211,"o":14.43,"t":"2026-07-30T04:00:00Z","v":497960,"vw":14.109827},{"c":14.05,"h":14.26,"l":13.99,"n":7080,"o":14.2,"t":"2026-07-31T04:00:00Z","v":498329,"vw":14.077178},{"c":14.23,"h":14.29,"l":14.05,"n":7282,"o":14.19,"t":"2026-08-03T04:00:00Z","v":521305,"vw":14.222309},{"c":11.98,"h":13.2,"l":11.32,"n":49125,"o":13.2,"t":"2026-08-04T04:00:00Z","v":4124857,"vw":11.830979},{"c":12.2,"h":12.34,"l":11.51,"n":15080,"o":11.52,"t":"2026-08-05T04:00:00Z","v":1100131,"vw":12.118086},{"c":12.14,"h":12.33,"l":12.045,"n":8487,"o":12.3,"t":"2026-08-06T04:00:00Z","v":683852,"vw":12.189167},{"c":12.16,"h":12.38,"l":12.07,"n":7702,"o":12.07,"t":"2026-08-07T04:00:00Z","v":554885,"vw":12.163694},{"c":11.21,"h":12.06,"l":10.77,"n":23024,"o":12.06,"t":"2026-08-10T04:00:00Z","v":1789773,"vw":11.081843},{"c":11.39,"h":11.49,"l":11.17,"n":15015,"o":11.21,"t":"2026-08-11T04:00:00Z","v":1080492,"vw":11.388132},{"c":11.8,"h":11.99,"l":11.38,"n":11388,"o":11.42,"t":"2026-08-12T04:00:00Z","v":844839,"vw":11.719846},{"c":11.81,"h":11.96,"l":11.685,"n":10332,"o":11.76,"t":"2026-08-13T04:00:00Z","v":870684,"vw":11.813525},{"c":11.48,"h":11.94,"l":11.48,"n":9554,"o":11.84,"t":"2026-08-14T04:00:00Z","v":709806,"vw":11.588751},{"c":11.39,"h":11.52,"l":11.33,"n":11536,"o":11.36,"t":"2026-08-17T04:00:00Z","v":740175,"vw":11.417627},{"c":11.43,"h":11.51,"l":11.24,"n":10910,"o":11.46,"t":"2026-08-18T04:00:00Z","v":934488,"vw":11.377598},{"c":12.18,"h":12.25,"l":11.53,"n":9601,"o":11.53,"t":"2026-08-19T04:00:00Z","v":581290,"vw":12.143937},{"c":12.37,"h":12.52,"l":11.9701,"n":8932,"o":12.1,"t":"2026-08-20T04:00:00Z","v":522128,"vw":12.338025},{"c":12.5,"h":12.65,"l":12.37,"n":11497,"o":12.37,"t":"2026-08-21T04:00:00Z","v":1120603,"vw":12.5005},{"c":12.5,"h":12.77,"l":12.47,"n":7041,"o":12.63,"t":"2026-08-24T04:00:00Z","v":713948,"vw":12.522919},{"c":12.65,"h":12.69,"l":12.465,"n":7966,"o":12.47,"t":"2026-08-25T04:00:00Z","v":681194,"vw":12.583543},{"c":12.35,"h":12.7,"l":12.11,"n":10456,"o":12.7,"t":"2026-08-26T04:00:00Z","v":925857,"vw":12.298156},{"c":12.1,"h":12.37,"l":11.95,"n":7109,"o":12.23,"t":"2026-08-27T04:00:00Z","v":760199,"vw":12.083951},{"c":12.08,"h":12.34,"l":12.04,"n":7672,"o":12.17,"t":"2026-08-28T04:00:00Z","v":671381,"vw":12.172974},{"c":12.05,"h":12.13,"l":11.85,"n":7911,"o":12.04,"t":"2026-08-31T04:00:00Z","v":1116052,"vw":12.029216},{"c":11.77,"h":11.995,"l":11.76,"n":10276,"o":11.97,"t":"2026-09-01T04:00:00Z","v":913455,"vw":11.814493},{"c":11.93,"h":12.055,"l":11.58,"n":10390,"o":11.84,"t":"2026-09-02T04:00:00Z","v":736119,"vw":11.918475},{"c":11.75,"h":12.12,"l":11.73,"n":10148,"o":12.12,"t":"2026-09-03T04:00:00Z","v":881563,"vw":11.794169},{"c":11.7,"h":12,"l":11.65,"n":11097,"o":11.72,"t":"2026-09-04T04:00:00Z","v":676059,"vw":11.749875},{"c":11.42,"h":11.73,"l":11.41,"n":14176,"o":11.68,"t":"2026-09-08T04:00:00Z","v":763373,"vw":11.537266},{"c":11.19,"h":11.465,"l":11.1,"n":11188,"o":11.45,"t":"2026-09-09T04:00:00Z","v":779110,"vw":11.213965},{"c":11.26,"h":11.41,"l":11.045,"n":13079,"o":11.19,"t":"2026-09-10T04:00:00Z","v":960084,"vw":11.22959},{"c":11.37,"h":11.45,"l":11.18,"n":11896,"o":11.28,"t":"2026-09-11T04:00:00Z","v":600283,"vw":11.350633},{"c":11.25,"h":11.48,"l":11.15,"n":10209,"o":11.44,"t":"2026-09-14T04:00:00Z","v":665343,"vw":11.239689},{"c":11.13,"h":11.27,"l":11.13,"n":11096,"o":11.25,"t":"2026-09-15T04:00:00Z","v":631151,"vw":11.160757},{"c":11.26,"h":11.39,"l":11.16,"n":9976,"o":11.2,"t":"2026-09-16T04:00:00Z","v":1028733,"vw":11.254729},{"c":11.42,"h":11.55,"l":11.23,"n":10822,"o":11.37,"t":"2026-09-17T04:00:00Z","v":891387,"vw":11.421161},{"c":11.23,"h":11.38,"l":11.195,"n":10334,"o":11.34,"t":"2026-09-18T04:00:00Z","v":4977168,"vw":11.234114},{"c":11.21,"h":11.46,"l":11.1609,"n":8645,"o":11.27,"t":"2026-09-21T04:00:00Z","v":902941,"vw":11.230283},{"c":11.01,"h":11.325,"l":10.775,"n":12190,"o":11.3,"t":"2026-09-22T04:00:00Z","v":1153744,"vw":10.997818},{"c":10.65,"h":10.96,"l":10.47,"n":13878,"o":10.96,"t":"2026-09-23T04:00:00Z","v":1110862,"vw":10.641662},{"c":10.41,"h":10.84,"l":10.41,"n":14706,"o":10.62,"t":"2026-09-24T04:00:00Z","v":1275712,"vw":10.501398},{"c":10.53,"h":10.63,"l":10.32,"n":10274,"o":10.41,"t":"2026-09-25T04:00:00Z","v":1044309,"vw":10.541232},{"c":10.17,"h":10.54,"l":10.13,"n":11033,"o":10.54,"t":"2026-09-28T04:00:00Z","v":999873,"vw":10.227151},{"c":10.1,"h":10.32,"l":9.95,"n":10607,"o":10.12,"t":"2026-09-29T04:00:00Z","v":1134191,"vw":10.075086},{"c":10.04,"h":10.29,"l":9.99,"n":8740,"o":10.18,"t":"2026-09-30T04:00:00Z","v":705495,"vw":10.07881},{"c":10.37,"h":10.38,"l":9.93,"n":10961,"o":10,"t":"2026-10-01T04:00:00Z","v":1006789,"vw":10.205733},{"c":10.56,"h":10.67,"l":10.44,"n":11271,"o":10.51,"t":"2026-10-02T04:00:00Z","v":765011,"vw":10.540017},{"c":10.83,"h":10.9,"l":10.43,"n":13306,"o":10.51,"t":"2026-10-05T04:00:00Z","v":1277577,"vw":10.755727},{"c":10.86,"h":11.065,"l":10.8,"n":10662,"o":10.94,"t":"2026-10-06T04:00:00Z","v":984418,"vw":10.8926},{"c":10.81,"h":10.94,"l":10.765,"n":10255,"o":10.84,"t":"2026-10-07T04:00:00Z","v":1412964,"vw":10.818659},{"c":11.02,"h":11.09,"l":10.77,"n":11976,"o":10.84,"t":"2026-10-08T04:00:00Z","v":1573117,"vw":11.00139},{"c":10.92,"h":11.085,"l":10.78,"n":10353,"o":11.06,"t":"2026-10-09T04:00:00Z","v":709760,"vw":10.905495},{"c":11.06,"h":11.18,"l":10.74,"n":10638,"o":10.89,"t":"2026-10-12T04:00:00Z","v":749052,"vw":11.062244},{"c":11.15,"h":11.25,"l":11.05,"n":9622,"o":11.18,"t":"2026-10-13T04:00:00Z","v":538444,"vw":11.132797},{"c":10.95,"h":11.04,"l":10.84,"n":10270,"o":11.04,"t":"2026-10-14T04:00:00Z","v":659771,"vw":10.925355},{"c":11.08,"h":11.27,"l":11.02,"n":11591,"o":11.13,"t":"2026-10-15T04:00:00Z","v":944082,"vw":11.12142},{"c":11.15,"h":11.245,"l":10.82,"n":9060,"o":11.14,"t":"2026-10-16T04:00:00Z","v":548831,"vw":11.150235},{"c":10.8,"h":11.14,"l":10.79,"n":8330,"o":11.14,"t":"2026-10-19T04:00:00Z","v":1269381,"vw":10.848982},{"c":10.98,"h":11.08,"l":10.8,"n":8012,"o":10.89,"t":"2026-10-20T04:00:00Z","v":473021,"vw":10.980416},{"c":10.71,"h":11.17,"l":10.69,"n":10333,"o":11.05,"t":"2026-10-21T04:00:00Z","v":657723,"vw":10.807372},{"c":11.39,"h":11.47,"l":10.71,"n":9352,"o":10.78,"t":"2026-10-22T04:00:00Z","v":603524,"vw":11.348501},{"c":11.525,"h":11.525,"l":11.35,"n":1254,"o":11.43,"t":"2026-10-23T04:00:00Z","v":76819,"vw":11.437118}],"volatilityBars":[{"c":11.22,"h":11.22,"l":11.21,"n":2,"o":11.21,"t":"2026-09-22T08:45:00Z","v":249,"vw":11.214016},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-09-22T12:30:00Z","v":102,"vw":11.35},{"c":11.25,"h":11.325,"l":11.24,"n":72,"o":11.3,"t":"2026-09-22T13:30:00Z","v":13469,"vw":11.281061},{"c":11.21,"h":11.23,"l":11.19,"n":286,"o":11.23,"t":"2026-09-22T13:45:00Z","v":14682,"vw":11.210713},{"c":11.23,"h":11.23,"l":11.195,"n":336,"o":11.2,"t":"2026-09-22T14:00:00Z","v":15606,"vw":11.20247},{"c":11.095,"h":11.22,"l":11.095,"n":463,"o":11.22,"t":"2026-09-22T14:15:00Z","v":77933,"vw":11.16789},{"c":11.01,"h":11.09,"l":11.01,"n":255,"o":11.09,"t":"2026-09-22T14:30:00Z","v":20568,"vw":11.075586},{"c":10.9975,"h":11.02,"l":10.96,"n":478,"o":11.01,"t":"2026-09-22T14:45:00Z","v":15460,"vw":10.990959},{"c":11,"h":11.02,"l":10.99,"n":166,"o":11.01,"t":"2026-09-22T15:00:00Z","v":6689,"vw":10.997872},{"c":10.96,"h":11,"l":10.955,"n":427,"o":11,"t":"2026-09-22T15:15:00Z","v":14315,"vw":10.970639},{"c":10.93,"h":10.965,"l":10.93,"n":201,"o":10.96,"t":"2026-09-22T15:30:00Z","v":13715,"vw":10.951889},{"c":10.91,"h":10.93,"l":10.9,"n":175,"o":10.93,"t":"2026-09-22T15:45:00Z","v":6773,"vw":10.909568},{"c":10.89,"h":10.93,"l":10.88,"n":343,"o":10.91,"t":"2026-09-22T16:00:00Z","v":17128,"vw":10.904405},{"c":10.875,"h":10.89,"l":10.85,"n":305,"o":10.89,"t":"2026-09-22T16:15:00Z","v":14526,"vw":10.872464},{"c":10.87,"h":10.9,"l":10.845,"n":192,"o":10.87,"t":"2026-09-22T16:30:00Z","v":7890,"vw":10.863904},{"c":10.835,"h":10.8678,"l":10.835,"n":222,"o":10.86,"t":"2026-09-22T16:45:00Z","v":9211,"vw":10.855626},{"c":10.8,"h":10.87,"l":10.79,"n":359,"o":10.8399,"t":"2026-09-22T17:00:00Z","v":18087,"vw":10.833563},{"c":10.785,"h":10.87,"l":10.785,"n":651,"o":10.8,"t":"2026-09-22T17:15:00Z","v":68509,"vw":10.8335},{"c":10.81,"h":10.835,"l":10.775,"n":347,"o":10.7808,"t":"2026-09-22T17:30:00Z","v":16189,"vw":10.808549},{"c":10.8595,"h":10.8595,"l":10.8,"n":351,"o":10.82,"t":"2026-09-22T17:45:00Z","v":15043,"vw":10.826798},{"c":10.87,"h":10.87,"l":10.84,"n":354,"o":10.85,"t":"2026-09-22T18:00:00Z","v":16302,"vw":10.849802},{"c":10.88,"h":10.91,"l":10.85,"n":779,"o":10.87,"t":"2026-09-22T18:15:00Z","v":67631,"vw":10.880336},{"c":10.9,"h":10.91,"l":10.8457,"n":442,"o":10.87,"t":"2026-09-22T18:30:00Z","v":37722,"vw":10.860144},{"c":10.88,"h":10.9,"l":10.87,"n":238,"o":10.9,"t":"2026-09-22T18:45:00Z","v":7996,"vw":10.885934},{"c":10.915,"h":10.92,"l":10.89,"n":397,"o":10.89,"t":"2026-09-22T19:00:00Z","v":20920,"vw":10.904783},{"c":11.005,"h":11.01,"l":10.915,"n":428,"o":10.915,"t":"2026-09-22T19:15:00Z","v":21342,"vw":10.961542},{"c":11.09,"h":11.09,"l":10.995,"n":980,"o":11,"t":"2026-09-22T19:30:00Z","v":71596,"vw":11.047715},{"c":11.03,"h":11.12,"l":11.02,"n":1957,"o":11.09,"t":"2026-09-22T19:45:00Z","v":142533,"vw":11.048571},{"c":11.03,"h":11.03,"l":11.01,"n":19,"o":11.022,"t":"2026-09-22T20:00:00Z","v":385803,"vw":11.010016},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-09-22T20:30:00Z","v":400,"vw":11.01},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-23T08:00:00Z","v":100,"vw":11.05},{"c":10.825,"h":10.96,"l":10.79,"n":122,"o":10.96,"t":"2026-09-23T13:30:00Z","v":10248,"vw":10.891587},{"c":10.76,"h":10.84,"l":10.73,"n":278,"o":10.825,"t":"2026-09-23T13:45:00Z","v":10858,"vw":10.773154},{"c":10.7,"h":10.75,"l":10.64,"n":328,"o":10.75,"t":"2026-09-23T14:00:00Z","v":13665,"vw":10.69175},{"c":10.62,"h":10.71,"l":10.615,"n":281,"o":10.7,"t":"2026-09-23T14:15:00Z","v":10660,"vw":10.673998},{"c":10.57,"h":10.65,"l":10.565,"n":331,"o":10.64,"t":"2026-09-23T14:30:00Z","v":12139,"vw":10.605594},{"c":10.51,"h":10.57,"l":10.495,"n":361,"o":10.57,"t":"2026-09-23T14:45:00Z","v":14698,"vw":10.524731},{"c":10.525,"h":10.54,"l":10.48,"n":478,"o":10.51,"t":"2026-09-23T15:00:00Z","v":23997,"vw":10.513986},{"c":10.49,"h":10.53,"l":10.49,"n":766,"o":10.53,"t":"2026-09-23T15:15:00Z","v":66989,"vw":10.507884},{"c":10.52,"h":10.56,"l":10.47,"n":568,"o":10.4975,"t":"2026-09-23T15:30:00Z","v":43957,"vw":10.493626},{"c":10.61,"h":10.62,"l":10.515,"n":619,"o":10.52,"t":"2026-09-23T15:45:00Z","v":99916,"vw":10.567108},{"c":10.62,"h":10.625,"l":10.6,"n":356,"o":10.61,"t":"2026-09-23T16:00:00Z","v":20043,"vw":10.61036},{"c":10.685,"h":10.7,"l":10.61,"n":554,"o":10.61,"t":"2026-09-23T16:15:00Z","v":43207,"vw":10.65123},{"c":10.66,"h":10.69,"l":10.65,"n":286,"o":10.69,"t":"2026-09-23T16:30:00Z","v":13445,"vw":10.671565},{"c":10.615,"h":10.66,"l":10.6,"n":413,"o":10.66,"t":"2026-09-23T16:45:00Z","v":30594,"vw":10.639107},{"c":10.58,"h":10.615,"l":10.57,"n":329,"o":10.615,"t":"2026-09-23T17:00:00Z","v":20143,"vw":10.594346},{"c":10.565,"h":10.59,"l":10.555,"n":356,"o":10.58,"t":"2026-09-23T17:15:00Z","v":16522,"vw":10.570185},{"c":10.62,"h":10.62,"l":10.54,"n":537,"o":10.565,"t":"2026-09-23T17:30:00Z","v":43379,"vw":10.577872},{"c":10.66,"h":10.67,"l":10.62,"n":467,"o":10.63,"t":"2026-09-23T17:45:00Z","v":30339,"vw":10.643172},{"c":10.7,"h":10.7,"l":10.655,"n":434,"o":10.655,"t":"2026-09-23T18:00:00Z","v":16826,"vw":10.678233},{"c":10.715,"h":10.75,"l":10.68,"n":608,"o":10.695,"t":"2026-09-23T18:15:00Z","v":41527,"vw":10.715491},{"c":10.765,"h":10.765,"l":10.71,"n":503,"o":10.715,"t":"2026-09-23T18:30:00Z","v":25380,"vw":10.72902},{"c":10.755,"h":10.77,"l":10.74,"n":442,"o":10.765,"t":"2026-09-23T18:45:00Z","v":20817,"vw":10.753746},{"c":10.775,"h":10.775,"l":10.735,"n":365,"o":10.75,"t":"2026-09-23T19:00:00Z","v":17778,"vw":10.75144},{"c":10.735,"h":10.775,"l":10.735,"n":497,"o":10.775,"t":"2026-09-23T19:15:00Z","v":26932,"vw":10.746263},{"c":10.73,"h":10.74,"l":10.72,"n":867,"o":10.74,"t":"2026-09-23T19:30:00Z","v":52201,"vw":10.733887},{"c":10.66,"h":10.74,"l":10.66,"n":2271,"o":10.73,"t":"2026-09-23T19:45:00Z","v":181134,"vw":10.700969},{"c":10.65,"h":10.66,"l":10.65,"n":10,"o":10.66,"t":"2026-09-23T20:00:00Z","v":197030,"vw":10.650069},{"c":10.545,"h":10.84,"l":10.545,"n":54,"o":10.62,"t":"2026-09-24T13:30:00Z","v":7277,"vw":10.636321},{"c":10.5,"h":10.609,"l":10.4875,"n":518,"o":10.545,"t":"2026-09-24T13:45:00Z","v":62246,"vw":10.525778},{"c":10.5,"h":10.5,"l":10.44,"n":583,"o":10.5,"t":"2026-09-24T14:00:00Z","v":41530,"vw":10.488277},{"c":10.445,"h":10.5,"l":10.44,"n":460,"o":10.485,"t":"2026-09-24T14:15:00Z","v":64038,"vw":10.475067},{"c":10.49,"h":10.495,"l":10.44,"n":426,"o":10.44,"t":"2026-09-24T14:30:00Z","v":71623,"vw":10.46764},{"c":10.48,"h":10.5,"l":10.46,"n":390,"o":10.47,"t":"2026-09-24T14:45:00Z","v":24307,"vw":10.477796},{"c":10.48,"h":10.51,"l":10.48,"n":293,"o":10.48,"t":"2026-09-24T15:00:00Z","v":14908,"vw":10.492112},{"c":10.52,"h":10.56,"l":10.49,"n":489,"o":10.49,"t":"2026-09-24T15:15:00Z","v":35211,"vw":10.529643},{"c":10.5,"h":10.5499,"l":10.49,"n":443,"o":10.52,"t":"2026-09-24T15:30:00Z","v":37529,"vw":10.518274},{"c":10.51,"h":10.51,"l":10.47,"n":623,"o":10.49,"t":"2026-09-24T15:45:00Z","v":69785,"vw":10.495603},{"c":10.525,"h":10.535,"l":10.5,"n":414,"o":10.505,"t":"2026-09-24T16:00:00Z","v":38125,"vw":10.514027},{"c":10.57,"h":10.65,"l":10.53,"n":720,"o":10.53,"t":"2026-09-24T16:15:00Z","v":50765,"vw":10.597837},{"c":10.6,"h":10.63,"l":10.565,"n":369,"o":10.585,"t":"2026-09-24T16:30:00Z","v":19776,"vw":10.596715},{"c":10.6,"h":10.61,"l":10.59,"n":438,"o":10.59,"t":"2026-09-24T16:45:00Z","v":24201,"vw":10.598847},{"c":10.61,"h":10.62,"l":10.58,"n":421,"o":10.6,"t":"2026-09-24T17:00:00Z","v":19013,"vw":10.602437},{"c":10.62,"h":10.63,"l":10.59,"n":308,"o":10.615,"t":"2026-09-24T17:15:00Z","v":17959,"vw":10.609635},{"c":10.6,"h":10.615,"l":10.59,"n":280,"o":10.61,"t":"2026-09-24T17:30:00Z","v":9843,"vw":10.597181},{"c":10.6,"h":10.605,"l":10.58,"n":290,"o":10.595,"t":"2026-09-24T17:45:00Z","v":14409,"vw":10.593863},{"c":10.58,"h":10.6,"l":10.57,"n":369,"o":10.6,"t":"2026-09-24T18:00:00Z","v":18922,"vw":10.580834},{"c":10.55,"h":10.59,"l":10.545,"n":679,"o":10.57,"t":"2026-09-24T18:15:00Z","v":40248,"vw":10.561743},{"c":10.57,"h":10.59,"l":10.54,"n":604,"o":10.55,"t":"2026-09-24T18:30:00Z","v":36448,"vw":10.56872},{"c":10.5601,"h":10.58,"l":10.56,"n":411,"o":10.58,"t":"2026-09-24T18:45:00Z","v":23006,"vw":10.567496},{"c":10.52,"h":10.56,"l":10.52,"n":669,"o":10.56,"t":"2026-09-24T19:00:00Z","v":47473,"vw":10.550142},{"c":10.53,"h":10.53,"l":10.51,"n":534,"o":10.525,"t":"2026-09-24T19:15:00Z","v":34832,"vw":10.520305},{"c":10.56,"h":10.565,"l":10.515,"n":914,"o":10.53,"t":"2026-09-24T19:30:00Z","v":67699,"vw":10.547081},{"c":10.42,"h":10.56,"l":10.41,"n":2643,"o":10.55,"t":"2026-09-24T19:45:00Z","v":244762,"vw":10.465768},{"c":10.41,"h":10.41,"l":10.41,"n":12,"o":10.41,"t":"2026-09-24T20:00:00Z","v":131031,"vw":10.41},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-24T23:30:00Z","v":100,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-24T23:45:00Z","v":100,"vw":10.56},{"c":10.41,"h":10.48,"l":10.32,"n":414,"o":10.41,"t":"2026-09-25T13:30:00Z","v":47077,"vw":10.405073},{"c":10.38,"h":10.425,"l":10.375,"n":196,"o":10.41,"t":"2026-09-25T13:45:00Z","v":12069,"vw":10.40437},{"c":10.47,"h":10.48,"l":10.38,"n":283,"o":10.38,"t":"2026-09-25T14:00:00Z","v":16441,"vw":10.457019},{"c":10.505,"h":10.505,"l":10.46,"n":205,"o":10.475,"t":"2026-09-25T14:15:00Z","v":11395,"vw":10.48612},{"c":10.485,"h":10.51,"l":10.455,"n":145,"o":10.505,"t":"2026-09-25T14:30:00Z","v":7223,"vw":10.477912},{"c":10.46,"h":10.5,"l":10.455,"n":192,"o":10.48,"t":"2026-09-25T14:45:00Z","v":11162,"vw":10.474617},{"c":10.49,"h":10.5,"l":10.47,"n":242,"o":10.47,"t":"2026-09-25T15:00:00Z","v":16179,"vw":10.488527},{"c":10.435,"h":10.49,"l":10.42,"n":419,"o":10.49,"t":"2026-09-25T15:15:00Z","v":34633,"vw":10.459357},{"c":10.505,"h":10.505,"l":10.435,"n":398,"o":10.435,"t":"2026-09-25T15:30:00Z","v":24542,"vw":10.466404},{"c":10.54,"h":10.55,"l":10.46,"n":312,"o":10.5,"t":"2026-09-25T15:45:00Z","v":18006,"vw":10.490376},{"c":10.59,"h":10.61,"l":10.55,"n":492,"o":10.55,"t":"2026-09-25T16:00:00Z","v":40390,"vw":10.563165},{"c":10.57,"h":10.63,"l":10.56,"n":386,"o":10.59,"t":"2026-09-25T16:15:00Z","v":33626,"vw":10.584312},{"c":10.59,"h":10.59,"l":10.55,"n":273,"o":10.57,"t":"2026-09-25T16:30:00Z","v":12850,"vw":10.568404},{"c":10.58,"h":10.585,"l":10.555,"n":273,"o":10.58,"t":"2026-09-25T16:45:00Z","v":13841,"vw":10.57244},{"c":10.595,"h":10.61,"l":10.57,"n":204,"o":10.58,"t":"2026-09-25T17:00:00Z","v":11455,"vw":10.593581},{"c":10.545,"h":10.595,"l":10.545,"n":286,"o":10.595,"t":"2026-09-25T17:15:00Z","v":15955,"vw":10.562015},{"c":10.53,"h":10.55,"l":10.515,"n":438,"o":10.545,"t":"2026-09-25T17:30:00Z","v":29702,"vw":10.530423},{"c":10.54,"h":10.57,"l":10.515,"n":431,"o":10.535,"t":"2026-09-25T17:45:00Z","v":29939,"vw":10.542506},{"c":10.545,"h":10.56,"l":10.54,"n":196,"o":10.54,"t":"2026-09-25T18:00:00Z","v":11025,"vw":10.548812},{"c":10.515,"h":10.55,"l":10.51,"n":300,"o":10.55,"t":"2026-09-25T18:15:00Z","v":18394,"vw":10.524874},{"c":10.545,"h":10.55,"l":10.51,"n":317,"o":10.52,"t":"2026-09-25T18:30:00Z","v":16129,"vw":10.53098},{"c":10.555,"h":10.57,"l":10.535,"n":326,"o":10.545,"t":"2026-09-25T18:45:00Z","v":18112,"vw":10.553147},{"c":10.58,"h":10.58,"l":10.54,"n":341,"o":10.555,"t":"2026-09-25T19:00:00Z","v":22359,"vw":10.556723},{"c":10.575,"h":10.59,"l":10.572,"n":372,"o":10.58,"t":"2026-09-25T19:15:00Z","v":28582,"vw":10.581269},{"c":10.565,"h":10.575,"l":10.55,"n":524,"o":10.575,"t":"2026-09-25T19:30:00Z","v":34608,"vw":10.562529},{"c":10.53,"h":10.595,"l":10.53,"n":1984,"o":10.565,"t":"2026-09-25T19:45:00Z","v":355072,"vw":10.577834},{"c":10.53,"h":10.53,"l":10.53,"n":10,"o":10.53,"t":"2026-09-25T20:00:00Z","v":143372,"vw":10.53},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-28T11:30:00Z","v":101,"vw":10.6},{"c":10.41,"h":10.54,"l":10.41,"n":126,"o":10.54,"t":"2026-09-28T13:30:00Z","v":19749,"vw":10.462304},{"c":10.38,"h":10.43,"l":10.36,"n":60,"o":10.41,"t":"2026-09-28T13:45:00Z","v":3530,"vw":10.407062},{"c":10.41,"h":10.415,"l":10.33,"n":181,"o":10.38,"t":"2026-09-28T14:00:00Z","v":9549,"vw":10.373437},{"c":10.5,"h":10.5,"l":10.4,"n":263,"o":10.415,"t":"2026-09-28T14:15:00Z","v":22685,"vw":10.417802},{"c":10.44,"h":10.48,"l":10.42,"n":142,"o":10.48,"t":"2026-09-28T14:30:00Z","v":11254,"vw":10.428086},{"c":10.395,"h":10.42,"l":10.37,"n":366,"o":10.42,"t":"2026-09-28T14:45:00Z","v":44119,"vw":10.395766},{"c":10.32,"h":10.395,"l":10.295,"n":256,"o":10.395,"t":"2026-09-28T15:00:00Z","v":17754,"vw":10.341459},{"c":10.29,"h":10.34,"l":10.285,"n":140,"o":10.33,"t":"2026-09-28T15:15:00Z","v":13742,"vw":10.306268},{"c":10.27,"h":10.3,"l":10.26,"n":200,"o":10.29,"t":"2026-09-28T15:30:00Z","v":28768,"vw":10.279194},{"c":10.19,"h":10.26,"l":10.19,"n":196,"o":10.26,"t":"2026-09-28T15:45:00Z","v":11713,"vw":10.234702},{"c":10.18,"h":10.21,"l":10.175,"n":236,"o":10.18,"t":"2026-09-28T16:00:00Z","v":11586,"vw":10.190268},{"c":10.25,"h":10.285,"l":10.18,"n":628,"o":10.19,"t":"2026-09-28T16:15:00Z","v":34974,"vw":10.218719},{"c":10.155,"h":10.25,"l":10.155,"n":162,"o":10.25,"t":"2026-09-28T16:30:00Z","v":7235,"vw":10.196238},{"c":10.165,"h":10.17,"l":10.14,"n":231,"o":10.155,"t":"2026-09-28T16:45:00Z","v":9280,"vw":10.153708},{"c":10.185,"h":10.21,"l":10.15,"n":332,"o":10.165,"t":"2026-09-28T17:00:00Z","v":15356,"vw":10.178699},{"c":10.19,"h":10.2,"l":10.16,"n":158,"o":10.18,"t":"2026-09-28T17:15:00Z","v":9310,"vw":10.18069},{"c":10.16,"h":10.2,"l":10.15,"n":319,"o":10.195,"t":"2026-09-28T17:30:00Z","v":18377,"vw":10.182104},{"c":10.2,"h":10.21,"l":10.16,"n":363,"o":10.16,"t":"2026-09-28T17:45:00Z","v":18292,"vw":10.183687},{"c":10.145,"h":10.2,"l":10.14,"n":343,"o":10.19,"t":"2026-09-28T18:00:00Z","v":32084,"vw":10.16094},{"c":10.195,"h":10.195,"l":10.13,"n":648,"o":10.14,"t":"2026-09-28T18:15:00Z","v":48233,"vw":10.150655},{"c":10.16,"h":10.21,"l":10.14,"n":491,"o":10.195,"t":"2026-09-28T18:30:00Z","v":36176,"vw":10.186911},{"c":10.195,"h":10.2,"l":10.1501,"n":494,"o":10.165,"t":"2026-09-28T18:45:00Z","v":39931,"vw":10.167547},{"c":10.195,"h":10.2,"l":10.17,"n":527,"o":10.195,"t":"2026-09-28T19:00:00Z","v":50097,"vw":10.190666},{"c":10.245,"h":10.255,"l":10.19,"n":480,"o":10.195,"t":"2026-09-28T19:15:00Z","v":27217,"vw":10.225515},{"c":10.225,"h":10.265,"l":10.22,"n":670,"o":10.245,"t":"2026-09-28T19:30:00Z","v":33224,"vw":10.241438},{"c":10.19,"h":10.255,"l":10.18,"n":2487,"o":10.225,"t":"2026-09-28T19:45:00Z","v":237280,"vw":10.221222},{"c":10.17,"h":10.19,"l":10.17,"n":18,"o":10.19,"t":"2026-09-28T20:00:00Z","v":177679,"vw":10.170139},{"c":10.21,"h":10.32,"l":10.04,"n":157,"o":10.12,"t":"2026-09-29T13:30:00Z","v":17087,"vw":10.121036},{"c":10.155,"h":10.205,"l":10.15,"n":46,"o":10.205,"t":"2026-09-29T13:45:00Z","v":15523,"vw":10.170762},{"c":10.165,"h":10.21,"l":10.145,"n":143,"o":10.155,"t":"2026-09-29T14:00:00Z","v":7993,"vw":10.1816},{"c":10.125,"h":10.17,"l":10.125,"n":128,"o":10.1581,"t":"2026-09-29T14:15:00Z","v":6175,"vw":10.146979},{"c":10.1,"h":10.13,"l":10.08,"n":130,"o":10.12,"t":"2026-09-29T14:30:00Z","v":12003,"vw":10.093864},{"c":10.1,"h":10.13,"l":10.1,"n":155,"o":10.12,"t":"2026-09-29T14:45:00Z","v":17023,"vw":10.119626},{"c":10.09,"h":10.105,"l":10.048,"n":267,"o":10.095,"t":"2026-09-29T15:00:00Z","v":37031,"vw":10.065508},{"c":10.01,"h":10.08,"l":10.01,"n":203,"o":10.08,"t":"2026-09-29T15:15:00Z","v":22229,"vw":10.048563},{"c":10.02,"h":10.03,"l":10.02,"n":106,"o":10.02,"t":"2026-09-29T15:30:00Z","v":4794,"vw":10.020354},{"c":9.99,"h":10.03,"l":9.99,"n":278,"o":10.02,"t":"2026-09-29T15:45:00Z","v":13220,"vw":10.012629},{"c":10.05,"h":10.07,"l":9.99,"n":351,"o":9.99,"t":"2026-09-29T16:00:00Z","v":38312,"vw":10.007081},{"c":10.01,"h":10.09,"l":10.01,"n":245,"o":10.06,"t":"2026-09-29T16:15:00Z","v":21510,"vw":10.049473},{"c":9.98,"h":10.02,"l":9.98,"n":209,"o":9.99,"t":"2026-09-29T16:30:00Z","v":13936,"vw":10.002233},{"c":10,"h":10,"l":9.95,"n":153,"o":9.97,"t":"2026-09-29T16:45:00Z","v":7057,"vw":9.965412},{"c":9.985,"h":10.01,"l":9.975,"n":672,"o":10,"t":"2026-09-29T17:00:00Z","v":85373,"vw":9.991487},{"c":10,"h":10.01,"l":9.985,"n":193,"o":9.985,"t":"2026-09-29T17:15:00Z","v":11905,"vw":9.997046},{"c":10.0061,"h":10.015,"l":9.9876,"n":250,"o":10.005,"t":"2026-09-29T17:30:00Z","v":13506,"vw":10.004252},{"c":9.96,"h":10,"l":9.95,"n":240,"o":9.99,"t":"2026-09-29T17:45:00Z","v":27687,"vw":9.966272},{"c":10.015,"h":10.02,"l":9.965,"n":411,"o":9.97,"t":"2026-09-29T18:00:00Z","v":34350,"vw":10.005453},{"c":10.045,"h":10.045,"l":10.01,"n":504,"o":10.015,"t":"2026-09-29T18:15:00Z","v":32035,"vw":10.024722},{"c":10.06,"h":10.08,"l":10.035,"n":423,"o":10.045,"t":"2026-09-29T18:30:00Z","v":22654,"vw":10.057693},{"c":10.08,"h":10.08,"l":10.045,"n":391,"o":10.06,"t":"2026-09-29T18:45:00Z","v":27330,"vw":10.057313},{"c":10.105,"h":10.12,"l":10.075,"n":424,"o":10.075,"t":"2026-09-29T19:00:00Z","v":28251,"vw":10.109671},{"c":10.115,"h":10.115,"l":10.065,"n":668,"o":10.105,"t":"2026-09-29T19:15:00Z","v":58788,"vw":10.085876},{"c":10.13,"h":10.15,"l":10.085,"n":963,"o":10.115,"t":"2026-09-29T19:30:00Z","v":85773,"vw":10.121396},{"c":10.1,"h":10.13,"l":10.08,"n":2287,"o":10.13,"t":"2026-09-29T19:45:00Z","v":180243,"vw":10.103471},{"c":10.1,"h":10.1,"l":10.1,"n":10,"o":10.1,"t":"2026-09-29T20:00:00Z","v":279599,"vw":10.1},{"c":10.035,"h":10.29,"l":9.99,"n":89,"o":10.18,"t":"2026-09-30T13:30:00Z","v":12705,"vw":10.111443},{"c":10.12,"h":10.16,"l":10.08,"n":113,"o":10.1,"t":"2026-09-30T13:45:00Z","v":8222,"vw":10.119385},{"c":10.16,"h":10.18,"l":10.08,"n":258,"o":10.1,"t":"2026-09-30T14:00:00Z","v":9978,"vw":10.128572},{"c":10.15,"h":10.2,"l":10.15,"n":256,"o":10.15,"t":"2026-09-30T14:15:00Z","v":13321,"vw":10.171685},{"c":10.17,"h":10.17,"l":10.15,"n":66,"o":10.15,"t":"2026-09-30T14:30:00Z","v":2869,"vw":10.166842},{"c":10.17,"h":10.2,"l":10.16,"n":143,"o":10.165,"t":"2026-09-30T14:45:00Z","v":7880,"vw":10.177661},{"c":10.135,"h":10.16,"l":10.125,"n":204,"o":10.16,"t":"2026-09-30T15:00:00Z","v":10078,"vw":10.140518},{"c":10.115,"h":10.15,"l":10.11,"n":136,"o":10.15,"t":"2026-09-30T15:15:00Z","v":8652,"vw":10.117551},{"c":10.14,"h":10.175,"l":10.12,"n":268,"o":10.13,"t":"2026-09-30T15:30:00Z","v":21559,"vw":10.144176},{"c":10.17,"h":10.17,"l":10.14,"n":234,"o":10.14,"t":"2026-09-30T15:45:00Z","v":12578,"vw":10.155089},{"c":10.2,"h":10.205,"l":10.17,"n":234,"o":10.17,"t":"2026-09-30T16:00:00Z","v":14880,"vw":10.180564},{"c":10.165,"h":10.19,"l":10.16,"n":200,"o":10.19,"t":"2026-09-30T16:15:00Z","v":9825,"vw":10.177448},{"c":10.16,"h":10.17,"l":10.15,"n":198,"o":10.165,"t":"2026-09-30T16:30:00Z","v":9884,"vw":10.159058},{"c":10.165,"h":10.17,"l":10.15,"n":179,"o":10.16,"t":"2026-09-30T16:45:00Z","v":8519,"vw":10.160638},{"c":10.09,"h":10.165,"l":10.09,"n":391,"o":10.165,"t":"2026-09-30T17:00:00Z","v":52240,"vw":10.106506},{"c":10.095,"h":10.11,"l":10.085,"n":260,"o":10.09,"t":"2026-09-30T17:15:00Z","v":14528,"vw":10.09385},{"c":10.065,"h":10.095,"l":10.065,"n":227,"o":10.095,"t":"2026-09-30T17:30:00Z","v":15325,"vw":10.085074},{"c":10.06,"h":10.065,"l":10.05,"n":202,"o":10.06,"t":"2026-09-30T17:45:00Z","v":7223,"vw":10.058083},{"c":10.07,"h":10.08,"l":10.065,"n":247,"o":10.07,"t":"2026-09-30T18:00:00Z","v":14081,"vw":10.073653},{"c":10.09,"h":10.09,"l":10.065,"n":366,"o":10.075,"t":"2026-09-30T18:15:00Z","v":23793,"vw":10.080756},{"c":10.06,"h":10.085,"l":10.05,"n":248,"o":10.085,"t":"2026-09-30T18:30:00Z","v":11457,"vw":10.061634},{"c":10.095,"h":10.095,"l":10.06,"n":325,"o":10.065,"t":"2026-09-30T18:45:00Z","v":24554,"vw":10.075097},{"c":10.06,"h":10.095,"l":10.05,"n":390,"o":10.095,"t":"2026-09-30T19:00:00Z","v":14592,"vw":10.077742},{"c":10.065,"h":10.07,"l":10.05,"n":490,"o":10.06,"t":"2026-09-30T19:15:00Z","v":23359,"vw":10.063183},{"c":10.055,"h":10.07,"l":10.045,"n":657,"o":10.07,"t":"2026-09-30T19:30:00Z","v":31135,"vw":10.057755},{"c":10.03,"h":10.085,"l":10.03,"n":1686,"o":10.05,"t":"2026-09-30T19:45:00Z","v":117324,"vw":10.057711},{"c":10.01,"h":10.04,"l":10.01,"n":7,"o":10.04,"t":"2026-09-30T20:00:00Z","v":170993,"vw":10.039953},{"c":10.04,"h":10.06,"l":9.93,"n":306,"o":10,"t":"2026-10-01T13:30:00Z","v":52165,"vw":9.994608},{"c":10.01,"h":10.07,"l":10.0001,"n":143,"o":10.07,"t":"2026-10-01T13:45:00Z","v":20971,"vw":10.017169},{"c":10.07,"h":10.07,"l":10,"n":248,"o":10.01,"t":"2026-10-01T14:00:00Z","v":21084,"vw":10.023392},{"c":10.04,"h":10.0999,"l":10.04,"n":115,"o":10.08,"t":"2026-10-01T14:15:00Z","v":7076,"vw":10.070089},{"c":10.01,"h":10.06,"l":10,"n":200,"o":10.032,"t":"2026-10-01T14:30:00Z","v":13353,"vw":10.029009},{"c":10.04,"h":10.05,"l":9.98,"n":286,"o":10.02,"t":"2026-10-01T14:45:00Z","v":21454,"vw":10.007786},{"c":10.03,"h":10.065,"l":10,"n":269,"o":10.05,"t":"2026-10-01T15:00:00Z","v":15025,"vw":10.030202},{"c":10,"h":10.04,"l":9.98,"n":630,"o":10.04,"t":"2026-10-01T15:15:00Z","v":54798,"vw":10.001576},{"c":10.015,"h":10.05,"l":9.97,"n":372,"o":9.99,"t":"2026-10-01T15:30:00Z","v":38766,"vw":10.002068},{"c":10.08,"h":10.09,"l":10.015,"n":292,"o":10.015,"t":"2026-10-01T15:45:00Z","v":15408,"vw":10.048866},{"c":10.08,"h":10.1,"l":10.07,"n":201,"o":10.0701,"t":"2026-10-01T16:00:00Z","v":13561,"vw":10.079374},{"c":10.11,"h":10.11,"l":10.075,"n":214,"o":10.08,"t":"2026-10-01T16:15:00Z","v":11474,"vw":10.091885},{"c":10.11,"h":10.12,"l":10.1,"n":169,"o":10.12,"t":"2026-10-01T16:30:00Z","v":9743,"vw":10.107525},{"c":10.105,"h":10.125,"l":10.105,"n":206,"o":10.11,"t":"2026-10-01T16:45:00Z","v":10575,"vw":10.114792},{"c":10.11,"h":10.15,"l":10.085,"n":325,"o":10.1,"t":"2026-10-01T17:00:00Z","v":16603,"vw":10.121825},{"c":10.14,"h":10.14,"l":10.115,"n":162,"o":10.115,"t":"2026-10-01T17:15:00Z","v":8819,"vw":10.131506},{"c":10.18,"h":10.18,"l":10.135,"n":186,"o":10.135,"t":"2026-10-01T17:30:00Z","v":10845,"vw":10.156897},{"c":10.15,"h":10.19,"l":10.15,"n":300,"o":10.175,"t":"2026-10-01T17:45:00Z","v":22562,"vw":10.16655},{"c":10.15,"h":10.155,"l":10.13,"n":282,"o":10.15,"t":"2026-10-01T18:00:00Z","v":16359,"vw":10.148032},{"c":10.16,"h":10.165,"l":10.135,"n":240,"o":10.16,"t":"2026-10-01T18:15:00Z","v":11680,"vw":10.153947},{"c":10.165,"h":10.17,"l":10.15,"n":249,"o":10.165,"t":"2026-10-01T18:30:00Z","v":12618,"vw":10.159472},{"c":10.16,"h":10.175,"l":10.15,"n":340,"o":10.16,"t":"2026-10-01T18:45:00Z","v":27203,"vw":10.163359},{"c":10.15,"h":10.1777,"l":10.15,"n":391,"o":10.17,"t":"2026-10-01T19:00:00Z","v":27944,"vw":10.161014},{"c":10.205,"h":10.205,"l":10.15,"n":627,"o":10.16,"t":"2026-10-01T19:15:00Z","v":52003,"vw":10.17154},{"c":10.315,"h":10.315,"l":10.205,"n":1325,"o":10.205,"t":"2026-10-01T19:30:00Z","v":131050,"vw":10.268905},{"c":10.38,"h":10.38,"l":10.295,"n":2050,"o":10.315,"t":"2026-10-01T19:45:00Z","v":199764,"vw":10.341111},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-10-01T20:00:00Z","v":140252,"vw":10.37},{"c":10.59,"h":10.61,"l":10.5,"n":220,"o":10.51,"t":"2026-10-02T13:30:00Z","v":17057,"vw":10.553216},{"c":10.46,"h":10.63,"l":10.46,"n":396,"o":10.6,"t":"2026-10-02T13:45:00Z","v":20254,"vw":10.522273},{"c":10.55,"h":10.55,"l":10.45,"n":317,"o":10.46,"t":"2026-10-02T14:00:00Z","v":17434,"vw":10.492996},{"c":10.645,"h":10.645,"l":10.56,"n":227,"o":10.56,"t":"2026-10-02T14:15:00Z","v":12568,"vw":10.60703},{"c":10.67,"h":10.67,"l":10.63,"n":205,"o":10.64,"t":"2026-10-02T14:30:00Z","v":9594,"vw":10.642063},{"c":10.54,"h":10.66,"l":10.54,"n":253,"o":10.66,"t":"2026-10-02T14:45:00Z","v":18762,"vw":10.612762},{"c":10.51,"h":10.55,"l":10.475,"n":292,"o":10.54,"t":"2026-10-02T15:00:00Z","v":16416,"vw":10.5149},{"c":10.485,"h":10.525,"l":10.475,"n":257,"o":10.52,"t":"2026-10-02T15:15:00Z","v":13733,"vw":10.489965},{"c":10.47,"h":10.5,"l":10.46,"n":270,"o":10.49,"t":"2026-10-02T15:30:00Z","v":13966,"vw":10.479875},{"c":10.44,"h":10.49,"l":10.44,"n":304,"o":10.47,"t":"2026-10-02T15:45:00Z","v":15450,"vw":10.47016},{"c":10.47,"h":10.47,"l":10.445,"n":281,"o":10.45,"t":"2026-10-02T16:00:00Z","v":12222,"vw":10.45654},{"c":10.45,"h":10.49,"l":10.44,"n":409,"o":10.47,"t":"2026-10-02T16:15:00Z","v":27697,"vw":10.46747},{"c":10.51,"h":10.51,"l":10.46,"n":241,"o":10.46,"t":"2026-10-02T16:30:00Z","v":9517,"vw":10.481316},{"c":10.51,"h":10.51,"l":10.49,"n":230,"o":10.51,"t":"2026-10-02T16:45:00Z","v":18046,"vw":10.496313},{"c":10.505,"h":10.53,"l":10.5,"n":381,"o":10.51,"t":"2026-10-02T17:00:00Z","v":18354,"vw":10.511421},{"c":10.48,"h":10.51,"l":10.465,"n":244,"o":10.505,"t":"2026-10-02T17:15:00Z","v":13387,"vw":10.488584},{"c":10.52,"h":10.52,"l":10.475,"n":405,"o":10.475,"t":"2026-10-02T17:30:00Z","v":26361,"vw":10.498199},{"c":10.545,"h":10.545,"l":10.53,"n":222,"o":10.53,"t":"2026-10-02T17:45:00Z","v":8502,"vw":10.539543},{"c":10.525,"h":10.545,"l":10.525,"n":341,"o":10.545,"t":"2026-10-02T18:00:00Z","v":15608,"vw":10.536814},{"c":10.515,"h":10.525,"l":10.51,"n":344,"o":10.525,"t":"2026-10-02T18:15:00Z","v":14412,"vw":10.517093},{"c":10.52,"h":10.52,"l":10.485,"n":449,"o":10.515,"t":"2026-10-02T18:30:00Z","v":20964,"vw":10.502107},{"c":10.53,"h":10.54,"l":10.52,"n":412,"o":10.53,"t":"2026-10-02T18:45:00Z","v":22023,"vw":10.526542},{"c":10.56,"h":10.58,"l":10.535,"n":456,"o":10.535,"t":"2026-10-02T19:00:00Z","v":28095,"vw":10.558668},{"c":10.565,"h":10.585,"l":10.5508,"n":576,"o":10.555,"t":"2026-10-02T19:15:00Z","v":36599,"vw":10.571424},{"c":10.57,"h":10.575,"l":10.535,"n":866,"o":10.56,"t":"2026-10-02T19:30:00Z","v":57004,"vw":10.558028},{"c":10.565,"h":10.6,"l":10.52,"n":2105,"o":10.58,"t":"2026-10-02T19:45:00Z","v":141302,"vw":10.558256},{"c":10.56,"h":10.56,"l":10.56,"n":10,"o":10.56,"t":"2026-10-02T20:00:00Z","v":128148,"vw":10.56},{"c":10.45,"h":10.51,"l":10.43,"n":132,"o":10.51,"t":"2026-10-05T13:30:00Z","v":10843,"vw":10.467982},{"c":10.49,"h":10.49,"l":10.45,"n":139,"o":10.47,"t":"2026-10-05T13:45:00Z","v":11325,"vw":10.455506},{"c":10.63,"h":10.65,"l":10.51,"n":319,"o":10.51,"t":"2026-10-05T14:00:00Z","v":25156,"vw":10.585558},{"c":10.62,"h":10.64,"l":10.61,"n":304,"o":10.62,"t":"2026-10-05T14:15:00Z","v":19124,"vw":10.624358},{"c":10.68,"h":10.69,"l":10.57,"n":619,"o":10.61,"t":"2026-10-05T14:30:00Z","v":50582,"vw":10.641209},{"c":10.64,"h":10.68,"l":10.615,"n":381,"o":10.68,"t":"2026-10-05T14:45:00Z","v":47809,"vw":10.658504},{"c":10.605,"h":10.68,"l":10.605,"n":339,"o":10.65,"t":"2026-10-05T15:00:00Z","v":21254,"vw":10.652845},{"c":10.64,"h":10.64,"l":10.6,"n":295,"o":10.605,"t":"2026-10-05T15:15:00Z","v":15471,"vw":10.619248},{"c":10.64,"h":10.645,"l":10.6015,"n":227,"o":10.64,"t":"2026-10-05T15:30:00Z","v":14140,"vw":10.624126},{"c":10.62,"h":10.64,"l":10.61,"n":258,"o":10.64,"t":"2026-10-05T15:45:00Z","v":14028,"vw":10.626987},{"c":10.625,"h":10.635,"l":10.615,"n":143,"o":10.615,"t":"2026-10-05T16:00:00Z","v":15967,"vw":10.618571},{"c":10.61,"h":10.625,"l":10.6,"n":161,"o":10.625,"t":"2026-10-05T16:15:00Z","v":10408,"vw":10.612766},{"c":10.6095,"h":10.62,"l":10.595,"n":174,"o":10.61,"t":"2026-10-05T16:30:00Z","v":8015,"vw":10.606854},{"c":10.62,"h":10.62,"l":10.605,"n":151,"o":10.605,"t":"2026-10-05T16:45:00Z","v":10197,"vw":10.617329},{"c":10.6,"h":10.62,"l":10.58,"n":261,"o":10.62,"t":"2026-10-05T17:00:00Z","v":16485,"vw":10.603624},{"c":10.61,"h":10.61,"l":10.59,"n":225,"o":10.5902,"t":"2026-10-05T17:15:00Z","v":24800,"vw":10.599599},{"c":10.64,"h":10.64,"l":10.6004,"n":325,"o":10.61,"t":"2026-10-05T17:30:00Z","v":22870,"vw":10.618803},{"c":10.685,"h":10.69,"l":10.645,"n":372,"o":10.645,"t":"2026-10-05T17:45:00Z","v":23680,"vw":10.673062},{"c":10.695,"h":10.71,"l":10.685,"n":459,"o":10.685,"t":"2026-10-05T18:00:00Z","v":32567,"vw":10.700119},{"c":10.77,"h":10.77,"l":10.685,"n":515,"o":10.695,"t":"2026-10-05T18:15:00Z","v":43113,"vw":10.704719},{"c":10.805,"h":10.805,"l":10.77,"n":493,"o":10.77,"t":"2026-10-05T18:30:00Z","v":29550,"vw":10.776147},{"c":10.825,"h":10.825,"l":10.805,"n":655,"o":10.81,"t":"2026-10-05T18:45:00Z","v":34732,"vw":10.814549},{"c":10.845,"h":10.845,"l":10.79,"n":871,"o":10.825,"t":"2026-10-05T19:00:00Z","v":69292,"vw":10.814155},{"c":10.825,"h":10.9,"l":10.82,"n":764,"o":10.845,"t":"2026-10-05T19:15:00Z","v":48877,"vw":10.857812},{"c":10.815,"h":10.83,"l":10.79,"n":1035,"o":10.825,"t":"2026-10-05T19:30:00Z","v":102629,"vw":10.80951},{"c":10.835,"h":10.85,"l":10.785,"n":2775,"o":10.81,"t":"2026-10-05T19:45:00Z","v":222576,"vw":10.818141},{"c":10.816,"h":10.84,"l":10.816,"n":18,"o":10.84,"t":"2026-10-05T20:00:00Z","v":318966,"vw":10.828366},{"c":10.965,"h":11.065,"l":10.9025,"n":302,"o":10.94,"t":"2026-10-06T13:30:00Z","v":25760,"vw":10.984727},{"c":10.975,"h":11,"l":10.96,"n":213,"o":10.96,"t":"2026-10-06T13:45:00Z","v":10756,"vw":10.978578},{"c":11,"h":11.02,"l":10.975,"n":312,"o":10.975,"t":"2026-10-06T14:00:00Z","v":22771,"vw":10.99903},{"c":10.92,"h":10.99,"l":10.905,"n":258,"o":10.99,"t":"2026-10-06T14:15:00Z","v":11573,"vw":10.932571},{"c":10.93,"h":10.97,"l":10.93,"n":148,"o":10.93,"t":"2026-10-06T14:30:00Z","v":7264,"vw":10.954294},{"c":11,"h":11,"l":10.945,"n":219,"o":10.945,"t":"2026-10-06T14:45:00Z","v":8918,"vw":10.982899},{"c":10.97,"h":11,"l":10.96,"n":221,"o":11,"t":"2026-10-06T15:00:00Z","v":7073,"vw":10.976338},{"c":10.98,"h":10.985,"l":10.94,"n":385,"o":10.97,"t":"2026-10-06T15:15:00Z","v":14774,"vw":10.966808},{"c":10.99,"h":10.99,"l":10.96,"n":215,"o":10.97,"t":"2026-10-06T15:30:00Z","v":8420,"vw":10.97632},{"c":10.94,"h":10.99,"l":10.94,"n":281,"o":10.99,"t":"2026-10-06T15:45:00Z","v":16011,"vw":10.963015},{"c":10.895,"h":10.94,"l":10.89,"n":223,"o":10.935,"t":"2026-10-06T16:00:00Z","v":14459,"vw":10.916861},{"c":10.89,"h":10.91,"l":10.885,"n":232,"o":10.9,"t":"2026-10-06T16:15:00Z","v":12050,"vw":10.893834},{"c":10.88,"h":10.9,"l":10.88,"n":171,"o":10.89,"t":"2026-10-06T16:30:00Z","v":7394,"vw":10.891311},{"c":10.845,"h":10.88,"l":10.84,"n":202,"o":10.88,"t":"2026-10-06T16:45:00Z","v":9278,"vw":10.859694},{"c":10.865,"h":10.865,"l":10.85,"n":209,"o":10.85,"t":"2026-10-06T17:00:00Z","v":9709,"vw":10.856004},{"c":10.85,"h":10.865,"l":10.8,"n":412,"o":10.865,"t":"2026-10-06T17:15:00Z","v":31346,"vw":10.837462},{"c":10.865,"h":10.865,"l":10.84,"n":231,"o":10.85,"t":"2026-10-06T17:30:00Z","v":13331,"vw":10.852854},{"c":10.875,"h":10.885,"l":10.865,"n":250,"o":10.865,"t":"2026-10-06T17:45:00Z","v":13034,"vw":10.874476},{"c":10.845,"h":10.875,"l":10.83,"n":348,"o":10.875,"t":"2026-10-06T18:00:00Z","v":22039,"vw":10.852821},{"c":10.865,"h":10.87,"l":10.815,"n":463,"o":10.845,"t":"2026-10-06T18:15:00Z","v":30547,"vw":10.840546},{"c":10.87,"h":10.885,"l":10.86,"n":378,"o":10.865,"t":"2026-10-06T18:30:00Z","v":24949,"vw":10.870735},{"c":10.895,"h":10.915,"l":10.85,"n":492,"o":10.865,"t":"2026-10-06T18:45:00Z","v":27182,"vw":10.881932},{"c":10.885,"h":10.9,"l":10.88,"n":347,"o":10.895,"t":"2026-10-06T19:00:00Z","v":23078,"vw":10.886841},{"c":10.905,"h":10.9297,"l":10.87,"n":625,"o":10.885,"t":"2026-10-06T19:15:00Z","v":43955,"vw":10.899286},{"c":10.92,"h":10.94,"l":10.9036,"n":525,"o":10.905,"t":"2026-10-06T19:30:00Z","v":31452,"vw":10.922171},{"c":10.85,"h":10.935,"l":10.85,"n":1929,"o":10.925,"t":"2026-10-06T19:45:00Z","v":148488,"vw":10.886119},{"c":10.86,"h":10.86,"l":10.86,"n":19,"o":10.86,"t":"2026-10-06T20:00:00Z","v":371065,"vw":10.86},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-06T20:30:00Z","v":200,"vw":10.86},{"c":10.89,"h":10.94,"l":10.8,"n":149,"o":10.84,"t":"2026-10-07T13:30:00Z","v":17670,"vw":10.84864},{"c":10.83,"h":10.87,"l":10.825,"n":83,"o":10.87,"t":"2026-10-07T13:45:00Z","v":7846,"vw":10.843012},{"c":10.8,"h":10.85,"l":10.8,"n":176,"o":10.85,"t":"2026-10-07T14:00:00Z","v":19905,"vw":10.835888},{"c":10.83,"h":10.83,"l":10.79,"n":231,"o":10.8,"t":"2026-10-07T14:15:00Z","v":23333,"vw":10.802182},{"c":10.845,"h":10.88,"l":10.84,"n":216,"o":10.84,"t":"2026-10-07T14:30:00Z","v":11475,"vw":10.857571},{"c":10.855,"h":10.865,"l":10.84,"n":274,"o":10.85,"t":"2026-10-07T14:45:00Z","v":17539,"vw":10.854872},{"c":10.84,"h":10.86,"l":10.835,"n":282,"o":10.86,"t":"2026-10-07T15:00:00Z","v":15880,"vw":10.848423},{"c":10.805,"h":10.83,"l":10.79,"n":187,"o":10.83,"t":"2026-10-07T15:15:00Z","v":19674,"vw":10.80153},{"c":10.8,"h":10.815,"l":10.79,"n":313,"o":10.8,"t":"2026-10-07T15:30:00Z","v":31265,"vw":10.799646},{"c":10.785,"h":10.8,"l":10.77,"n":378,"o":10.8,"t":"2026-10-07T15:45:00Z","v":39724,"vw":10.790985},{"c":10.78,"h":10.785,"l":10.765,"n":275,"o":10.785,"t":"2026-10-07T16:00:00Z","v":22851,"vw":10.776252},{"c":10.81,"h":10.81,"l":10.785,"n":108,"o":10.785,"t":"2026-10-07T16:15:00Z","v":9568,"vw":10.798249},{"c":10.84,"h":10.84,"l":10.8,"n":177,"o":10.8,"t":"2026-10-07T16:30:00Z","v":15629,"vw":10.821307},{"c":10.855,"h":10.87,"l":10.84,"n":313,"o":10.85,"t":"2026-10-07T16:45:00Z","v":23442,"vw":10.854795},{"c":10.87,"h":10.87,"l":10.835,"n":472,"o":10.855,"t":"2026-10-07T17:00:00Z","v":29717,"vw":10.852052},{"c":10.82,"h":10.87,"l":10.815,"n":280,"o":10.87,"t":"2026-10-07T17:15:00Z","v":18315,"vw":10.839712},{"c":10.81,"h":10.825,"l":10.8,"n":224,"o":10.82,"t":"2026-10-07T17:30:00Z","v":20298,"vw":10.814285},{"c":10.825,"h":10.835,"l":10.79,"n":356,"o":10.81,"t":"2026-10-07T17:45:00Z","v":23790,"vw":10.813797},{"c":10.825,"h":10.851,"l":10.815,"n":367,"o":10.82,"t":"2026-10-07T18:00:00Z","v":23717,"vw":10.833232},{"c":10.805,"h":10.84,"l":10.8,"n":521,"o":10.82,"t":"2026-10-07T18:15:00Z","v":42219,"vw":10.814945},{"c":10.815,"h":10.825,"l":10.8,"n":347,"o":10.805,"t":"2026-10-07T18:30:00Z","v":23686,"vw":10.81397},{"c":10.785,"h":10.82,"l":10.785,"n":443,"o":10.815,"t":"2026-10-07T18:45:00Z","v":39073,"vw":10.800084},{"c":10.8,"h":10.81,"l":10.785,"n":396,"o":10.785,"t":"2026-10-07T19:00:00Z","v":29848,"vw":10.796593},{"c":10.865,"h":10.87,"l":10.795,"n":637,"o":10.8,"t":"2026-10-07T19:15:00Z","v":51519,"vw":10.827714},{"c":10.84,"h":10.865,"l":10.81,"n":722,"o":10.865,"t":"2026-10-07T19:30:00Z","v":50740,"vw":10.841012},{"c":10.83,"h":10.855,"l":10.79,"n":1712,"o":10.845,"t":"2026-10-07T19:45:00Z","v":128757,"vw":10.823606},{"c":10.81,"h":10.81,"l":10.81,"n":7,"o":10.81,"t":"2026-10-07T20:00:00Z","v":636826,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-07T20:30:00Z","v":1700,"vw":10.81},{"c":10.83,"h":10.84,"l":10.77,"n":29,"o":10.84,"t":"2026-10-08T13:30:00Z","v":3518,"vw":10.832888},{"c":10.83,"h":10.84,"l":10.825,"n":36,"o":10.825,"t":"2026-10-08T13:45:00Z","v":836,"vw":10.83125},{"c":10.795,"h":10.82,"l":10.77,"n":223,"o":10.82,"t":"2026-10-08T14:00:00Z","v":20599,"vw":10.791602},{"c":10.81,"h":10.835,"l":10.8,"n":87,"o":10.8,"t":"2026-10-08T14:15:00Z","v":6941,"vw":10.811001},{"c":10.93,"h":10.93,"l":10.81,"n":309,"o":10.81,"t":"2026-10-08T14:30:00Z","v":29768,"vw":10.895167},{"c":10.89,"h":10.94,"l":10.87,"n":180,"o":10.94,"t":"2026-10-08T14:45:00Z","v":12002,"vw":10.910237},{"c":10.89,"h":10.9,"l":10.88,"n":167,"o":10.88,"t":"2026-10-08T15:00:00Z","v":10902,"vw":10.89253},{"c":10.91,"h":10.915,"l":10.88,"n":385,"o":10.88,"t":"2026-10-08T15:15:00Z","v":20770,"vw":10.891142},{"c":10.91,"h":10.915,"l":10.88,"n":354,"o":10.91,"t":"2026-10-08T15:30:00Z","v":14884,"vw":10.898734},{"c":10.89,"h":10.92,"l":10.885,"n":218,"o":10.915,"t":"2026-10-08T15:45:00Z","v":12532,"vw":10.900919},{"c":10.92,"h":10.935,"l":10.9,"n":369,"o":10.9,"t":"2026-10-08T16:00:00Z","v":17566,"vw":10.913902},{"c":10.9,"h":10.95,"l":10.885,"n":561,"o":10.92,"t":"2026-10-08T16:15:00Z","v":32857,"vw":10.917403},{"c":10.915,"h":10.92,"l":10.875,"n":374,"o":10.9,"t":"2026-10-08T16:30:00Z","v":17797,"vw":10.902126},{"c":10.99,"h":10.995,"l":10.91,"n":374,"o":10.92,"t":"2026-10-08T16:45:00Z","v":18125,"vw":10.948152},{"c":10.97,"h":10.98,"l":10.94,"n":351,"o":10.98,"t":"2026-10-08T17:00:00Z","v":17240,"vw":10.96194},{"c":11.01,"h":11.015,"l":10.96,"n":592,"o":10.965,"t":"2026-10-08T17:15:00Z","v":37734,"vw":10.99141},{"c":11.04,"h":11.045,"l":11.005,"n":411,"o":11.0199,"t":"2026-10-08T17:30:00Z","v":17576,"vw":11.025106},{"c":11.075,"h":11.075,"l":10.995,"n":616,"o":11.04,"t":"2026-10-08T17:45:00Z","v":43507,"vw":11.026324},{"c":11.06,"h":11.09,"l":11.05,"n":463,"o":11.07,"t":"2026-10-08T18:00:00Z","v":26966,"vw":11.073485},{"c":11.015,"h":11.08,"l":11.015,"n":367,"o":11.06,"t":"2026-10-08T18:15:00Z","v":19095,"vw":11.048773},{"c":10.97,"h":11.02,"l":10.965,"n":397,"o":11.01,"t":"2026-10-08T18:30:00Z","v":18533,"vw":10.99912},{"c":10.975,"h":10.99,"l":10.97,"n":393,"o":10.97,"t":"2026-10-08T18:45:00Z","v":18769,"vw":10.978137},{"c":11.03,"h":11.05,"l":10.975,"n":545,"o":10.975,"t":"2026-10-08T19:00:00Z","v":25867,"vw":11.002813},{"c":11.045,"h":11.07,"l":11.01,"n":685,"o":11.03,"t":"2026-10-08T19:15:00Z","v":50543,"vw":11.044945},{"c":11.045,"h":11.055,"l":11.035,"n":646,"o":11.045,"t":"2026-10-08T19:30:00Z","v":44506,"vw":11.041862},{"c":11.025,"h":11.07,"l":11.025,"n":2003,"o":11.05,"t":"2026-10-08T19:45:00Z","v":147175,"vw":11.048913},{"c":11.02,"h":11.02,"l":11.02,"n":12,"o":11.02,"t":"2026-10-08T20:00:00Z","v":408615,"vw":11.02},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-08T20:30:00Z","v":300,"vw":11.02},{"c":11.075,"h":11.085,"l":11.04,"n":70,"o":11.06,"t":"2026-10-09T13:30:00Z","v":6170,"vw":11.051746},{"c":11.02,"h":11.06,"l":11.01,"n":116,"o":11.05,"t":"2026-10-09T13:45:00Z","v":6296,"vw":11.043698},{"c":10.84,"h":11.015,"l":10.835,"n":375,"o":11.015,"t":"2026-10-09T14:00:00Z","v":37276,"vw":10.876154},{"c":10.84,"h":10.85,"l":10.8,"n":248,"o":10.85,"t":"2026-10-09T14:15:00Z","v":13190,"vw":10.82996},{"c":10.87,"h":10.87,"l":10.78,"n":326,"o":10.84,"t":"2026-10-09T14:30:00Z","v":32559,"vw":10.800983},{"c":10.88,"h":10.89,"l":10.86,"n":229,"o":10.89,"t":"2026-10-09T14:45:00Z","v":6445,"vw":10.873},{"c":10.87,"h":10.89,"l":10.86,"n":149,"o":10.88,"t":"2026-10-09T15:00:00Z","v":9162,"vw":10.870923},{"c":10.885,"h":10.89,"l":10.88,"n":79,"o":10.89,"t":"2026-10-09T15:15:00Z","v":3219,"vw":10.883377},{"c":10.88,"h":10.905,"l":10.86,"n":240,"o":10.89,"t":"2026-10-09T15:30:00Z","v":18030,"vw":10.889471},{"c":10.84,"h":10.88,"l":10.82,"n":389,"o":10.88,"t":"2026-10-09T15:45:00Z","v":45574,"vw":10.8313},{"c":10.86,"h":10.8699,"l":10.85,"n":193,"o":10.85,"t":"2026-10-09T16:00:00Z","v":12862,"vw":10.858796},{"c":10.86,"h":10.88,"l":10.855,"n":125,"o":10.865,"t":"2026-10-09T16:15:00Z","v":5067,"vw":10.871206},{"c":10.895,"h":10.895,"l":10.88,"n":91,"o":10.88,"t":"2026-10-09T16:30:00Z","v":4939,"vw":10.890529},{"c":10.95,"h":10.96,"l":10.87,"n":406,"o":10.89,"t":"2026-10-09T16:45:00Z","v":29722,"vw":10.910991},{"c":10.925,"h":10.945,"l":10.92,"n":316,"o":10.94,"t":"2026-10-09T17:00:00Z","v":17976,"vw":10.931224},{"c":10.905,"h":10.925,"l":10.89,"n":316,"o":10.925,"t":"2026-10-09T17:15:00Z","v":13026,"vw":10.909735},{"c":10.925,"h":10.925,"l":10.905,"n":223,"o":10.905,"t":"2026-10-09T17:30:00Z","v":13121,"vw":10.914958},{"c":10.91,"h":10.93,"l":10.905,"n":268,"o":10.925,"t":"2026-10-09T17:45:00Z","v":13969,"vw":10.918042},{"c":10.885,"h":10.905,"l":10.885,"n":195,"o":10.905,"t":"2026-10-09T18:00:00Z","v":12918,"vw":10.89414},{"c":10.885,"h":10.89,"l":10.88,"n":208,"o":10.885,"t":"2026-10-09T18:15:00Z","v":6164,"vw":10.886797},{"c":10.97,"h":10.975,"l":10.875,"n":551,"o":10.885,"t":"2026-10-09T18:30:00Z","v":36088,"vw":10.941009},{"c":10.985,"h":10.995,"l":10.965,"n":373,"o":10.97,"t":"2026-10-09T18:45:00Z","v":25701,"vw":10.976936},{"c":10.935,"h":10.98,"l":10.93,"n":394,"o":10.98,"t":"2026-10-09T19:00:00Z","v":27414,"vw":10.948891},{"c":10.94,"h":10.945,"l":10.925,"n":414,"o":10.93,"t":"2026-10-09T19:15:00Z","v":21620,"vw":10.938801},{"c":10.905,"h":10.955,"l":10.905,"n":1006,"o":10.945,"t":"2026-10-09T19:30:00Z","v":59393,"vw":10.934445},{"c":10.91,"h":10.935,"l":10.875,"n":1935,"o":10.905,"t":"2026-10-09T19:45:00Z","v":125424,"vw":10.914043},{"c":10.92,"h":10.92,"l":10.92,"n":13,"o":10.92,"t":"2026-10-09T20:00:00Z","v":86731,"vw":10.92},{"c":10.82,"h":10.945,"l":10.74,"n":154,"o":10.89,"t":"2026-10-12T13:30:00Z","v":24709,"vw":10.815113},{"c":10.825,"h":10.825,"l":10.795,"n":47,"o":10.8,"t":"2026-10-12T13:45:00Z","v":7628,"vw":10.802542},{"c":10.91,"h":10.91,"l":10.81,"n":148,"o":10.81,"t":"2026-10-12T14:00:00Z","v":12417,"vw":10.867101},{"c":10.935,"h":10.94,"l":10.9,"n":130,"o":10.9,"t":"2026-10-12T14:15:00Z","v":7968,"vw":10.914193},{"c":11,"h":11.02,"l":10.92,"n":320,"o":10.92,"t":"2026-10-12T14:30:00Z","v":15241,"vw":10.958899},{"c":11.01,"h":11.03,"l":11,"n":123,"o":11,"t":"2026-10-12T14:45:00Z","v":7193,"vw":11.010518},{"c":10.98,"h":11.01,"l":10.97,"n":365,"o":11.01,"t":"2026-10-12T15:00:00Z","v":21310,"vw":10.983732},{"c":10.98,"h":11,"l":10.97,"n":254,"o":10.98,"t":"2026-10-12T15:15:00Z","v":11824,"vw":10.981888},{"c":11.055,"h":11.055,"l":10.99,"n":173,"o":10.99,"t":"2026-10-12T15:30:00Z","v":7276,"vw":11.027456},{"c":11.005,"h":11.05,"l":10.98,"n":493,"o":11.05,"t":"2026-10-12T15:45:00Z","v":32705,"vw":11.005609},{"c":11,"h":11.005,"l":10.99,"n":202,"o":11.005,"t":"2026-10-12T16:00:00Z","v":9649,"vw":11.000416},{"c":11.025,"h":11.025,"l":11,"n":103,"o":11,"t":"2026-10-12T16:15:00Z","v":5462,"vw":11.013948},{"c":11.035,"h":11.04,"l":11.01,"n":208,"o":11.02,"t":"2026-10-12T16:30:00Z","v":15783,"vw":11.036078},{"c":11.025,"h":11.04,"l":11.02,"n":414,"o":11.035,"t":"2026-10-12T16:45:00Z","v":17505,"vw":11.031084},{"c":11.045,"h":11.045,"l":11.02,"n":451,"o":11.025,"t":"2026-10-12T17:00:00Z","v":28126,"vw":11.035328},{"c":11.095,"h":11.1,"l":11.05,"n":176,"o":11.05,"t":"2026-10-12T17:15:00Z","v":9844,"vw":11.074862},{"c":11.095,"h":11.11,"l":11.09,"n":315,"o":11.095,"t":"2026-10-12T17:30:00Z","v":16879,"vw":11.100626},{"c":11.11,"h":11.115,"l":11.09,"n":231,"o":11.095,"t":"2026-10-12T17:45:00Z","v":13002,"vw":11.104362},{"c":11.115,"h":11.12,"l":11.11,"n":297,"o":11.11,"t":"2026-10-12T18:00:00Z","v":11064,"vw":11.115125},{"c":11.115,"h":11.115,"l":11.09,"n":591,"o":11.112,"t":"2026-10-12T18:15:00Z","v":35548,"vw":11.105566},{"c":11.165,"h":11.18,"l":11.125,"n":507,"o":11.125,"t":"2026-10-12T18:30:00Z","v":57700,"vw":11.157949},{"c":11.165,"h":11.18,"l":11.165,"n":357,"o":11.17,"t":"2026-10-12T18:45:00Z","v":18518,"vw":11.168925},{"c":11.165,"h":11.18,"l":11.16,"n":433,"o":11.165,"t":"2026-10-12T19:00:00Z","v":26347,"vw":11.172069},{"c":11.095,"h":11.165,"l":11.095,"n":556,"o":11.16,"t":"2026-10-12T19:15:00Z","v":36734,"vw":11.132114},{"c":11.1,"h":11.1,"l":11.08,"n":861,"o":11.095,"t":"2026-10-12T19:30:00Z","v":55789,"vw":11.093531},{"c":11.06,"h":11.12,"l":11.06,"n":1885,"o":11.095,"t":"2026-10-12T19:45:00Z","v":133215,"vw":11.094893},{"c":11.06,"h":11.06,"l":11.06,"n":4,"o":11.06,"t":"2026-10-12T20:00:00Z","v":96905,"vw":11.06},{"c":11.16,"h":11.25,"l":11.14,"n":172,"o":11.18,"t":"2026-10-13T13:30:00Z","v":12746,"vw":11.182994},{"c":11.12,"h":11.17,"l":11.1,"n":78,"o":11.17,"t":"2026-10-13T13:45:00Z","v":4102,"vw":11.132271},{"c":11.135,"h":11.16,"l":11.09,"n":174,"o":11.09,"t":"2026-10-13T14:00:00Z","v":11156,"vw":11.131876},{"c":11.17,"h":11.17,"l":11.14,"n":224,"o":11.15,"t":"2026-10-13T14:15:00Z","v":14783,"vw":11.149438},{"c":11.19,"h":11.19,"l":11.17,"n":104,"o":11.17,"t":"2026-10-13T14:30:00Z","v":3169,"vw":11.187167},{"c":11.17,"h":11.2,"l":11.14,"n":222,"o":11.2,"t":"2026-10-13T14:45:00Z","v":8802,"vw":11.180185},{"c":11.19,"h":11.19,"l":11.17,"n":115,"o":11.17,"t":"2026-10-13T15:00:00Z","v":6693,"vw":11.180971},{"c":11.19,"h":11.21,"l":11.18,"n":194,"o":11.2,"t":"2026-10-13T15:15:00Z","v":10944,"vw":11.192724},{"c":11.2,"h":11.21,"l":11.1717,"n":90,"o":11.1717,"t":"2026-10-13T15:30:00Z","v":5899,"vw":11.199437},{"c":11.175,"h":11.2,"l":11.175,"n":183,"o":11.19,"t":"2026-10-13T15:45:00Z","v":6622,"vw":11.187437},{"c":11.155,"h":11.175,"l":11.145,"n":141,"o":11.175,"t":"2026-10-13T16:00:00Z","v":8825,"vw":11.158716},{"c":11.15,"h":11.165,"l":11.15,"n":185,"o":11.16,"t":"2026-10-13T16:15:00Z","v":7768,"vw":11.156074},{"c":11.145,"h":11.16,"l":11.1401,"n":200,"o":11.15,"t":"2026-10-13T16:30:00Z","v":11130,"vw":11.153271},{"c":11.155,"h":11.155,"l":11.145,"n":225,"o":11.145,"t":"2026-10-13T16:45:00Z","v":9019,"vw":11.148307},{"c":11.155,"h":11.165,"l":11.145,"n":401,"o":11.15,"t":"2026-10-13T17:00:00Z","v":19783,"vw":11.156754},{"c":11.105,"h":11.15,"l":11.095,"n":325,"o":11.15,"t":"2026-10-13T17:15:00Z","v":18804,"vw":11.118913},{"c":11.095,"h":11.1,"l":11.085,"n":218,"o":11.1,"t":"2026-10-13T17:30:00Z","v":9235,"vw":11.088334},{"c":11.065,"h":11.095,"l":11.06,"n":184,"o":11.095,"t":"2026-10-13T17:45:00Z","v":7539,"vw":11.074816},{"c":11.075,"h":11.1,"l":11.055,"n":546,"o":11.06,"t":"2026-10-13T18:00:00Z","v":24141,"vw":11.075943},{"c":11.085,"h":11.091,"l":11.07,"n":407,"o":11.075,"t":"2026-10-13T18:15:00Z","v":20673,"vw":11.08107},{"c":11.065,"h":11.09,"l":11.05,"n":304,"o":11.09,"t":"2026-10-13T18:30:00Z","v":14103,"vw":11.071992},{"c":11.075,"h":11.075,"l":11.06,"n":274,"o":11.065,"t":"2026-10-13T18:45:00Z","v":13882,"vw":11.06705},{"c":11.13,"h":11.13,"l":11.08,"n":337,"o":11.08,"t":"2026-10-13T19:00:00Z","v":15726,"vw":11.098674},{"c":11.155,"h":11.155,"l":11.12,"n":383,"o":11.13,"t":"2026-10-13T19:15:00Z","v":17726,"vw":11.140776},{"c":11.115,"h":11.165,"l":11.105,"n":829,"o":11.16,"t":"2026-10-13T19:30:00Z","v":45633,"vw":11.134736},{"c":11.14,"h":11.15,"l":11.095,"n":1675,"o":11.115,"t":"2026-10-13T19:45:00Z","v":90809,"vw":11.118519},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-13T20:00:00Z","v":75557,"vw":11.15},{"c":11.02,"h":11.04,"l":11.02,"n":33,"o":11.04,"t":"2026-10-14T13:30:00Z","v":3779,"vw":11.034909},{"c":10.975,"h":10.98,"l":10.93,"n":151,"o":10.96,"t":"2026-10-14T13:45:00Z","v":8661,"vw":10.955719},{"c":10.91,"h":10.96,"l":10.9,"n":264,"o":10.96,"t":"2026-10-14T14:00:00Z","v":13189,"vw":10.925464},{"c":10.87,"h":10.915,"l":10.87,"n":208,"o":10.91,"t":"2026-10-14T14:15:00Z","v":10844,"vw":10.896757},{"c":10.92,"h":10.93,"l":10.86,"n":371,"o":10.885,"t":"2026-10-14T14:30:00Z","v":22563,"vw":10.883438},{"c":10.91,"h":10.94,"l":10.91,"n":230,"o":10.93,"t":"2026-10-14T14:45:00Z","v":9752,"vw":10.926629},{"c":10.91,"h":10.93,"l":10.87,"n":228,"o":10.91,"t":"2026-10-14T15:00:00Z","v":11255,"vw":10.906824},{"c":10.87,"h":10.92,"l":10.87,"n":168,"o":10.91,"t":"2026-10-14T15:15:00Z","v":5992,"vw":10.901271},{"c":10.88,"h":10.9,"l":10.87,"n":171,"o":10.87,"t":"2026-10-14T15:30:00Z","v":8525,"vw":10.887957},{"c":10.87,"h":10.87,"l":10.85,"n":194,"o":10.87,"t":"2026-10-14T15:45:00Z","v":7637,"vw":10.865823},{"c":10.9,"h":10.9,"l":10.8664,"n":223,"o":10.8664,"t":"2026-10-14T16:00:00Z","v":12063,"vw":10.887028},{"c":10.89,"h":10.92,"l":10.89,"n":217,"o":10.92,"t":"2026-10-14T16:15:00Z","v":9784,"vw":10.90387},{"c":10.89,"h":10.9,"l":10.87,"n":151,"o":10.88,"t":"2026-10-14T16:30:00Z","v":6912,"vw":10.890801},{"c":10.87,"h":10.9,"l":10.86,"n":233,"o":10.9,"t":"2026-10-14T16:45:00Z","v":13761,"vw":10.874074},{"c":10.91,"h":10.91,"l":10.87,"n":240,"o":10.87,"t":"2026-10-14T17:00:00Z","v":9827,"vw":10.884214},{"c":10.905,"h":10.915,"l":10.88,"n":312,"o":10.91,"t":"2026-10-14T17:15:00Z","v":16416,"vw":10.894682},{"c":10.89,"h":10.91,"l":10.89,"n":212,"o":10.91,"t":"2026-10-14T17:30:00Z","v":7935,"vw":10.900125},{"c":10.94,"h":10.94,"l":10.88,"n":414,"o":10.89,"t":"2026-10-14T17:45:00Z","v":29068,"vw":10.899858},{"c":10.955,"h":10.96,"l":10.94,"n":343,"o":10.95,"t":"2026-10-14T18:00:00Z","v":18349,"vw":10.951779},{"c":10.94,"h":10.955,"l":10.92,"n":275,"o":10.955,"t":"2026-10-14T18:15:00Z","v":13121,"vw":10.938187},{"c":10.91,"h":10.945,"l":10.91,"n":442,"o":10.94,"t":"2026-10-14T18:30:00Z","v":29039,"vw":10.922578},{"c":10.92,"h":10.92,"l":10.905,"n":300,"o":10.9096,"t":"2026-10-14T18:45:00Z","v":15788,"vw":10.913183},{"c":10.9392,"h":10.96,"l":10.91,"n":540,"o":10.92,"t":"2026-10-14T19:00:00Z","v":33059,"vw":10.935006},{"c":10.965,"h":10.965,"l":10.93,"n":546,"o":10.93,"t":"2026-10-14T19:15:00Z","v":27380,"vw":10.953281},{"c":10.91,"h":10.97,"l":10.84,"n":979,"o":10.965,"t":"2026-10-14T19:30:00Z","v":86672,"vw":10.909561},{"c":10.96,"h":10.965,"l":10.905,"n":1652,"o":10.905,"t":"2026-10-14T19:45:00Z","v":115881,"vw":10.940186},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-14T20:00:00Z","v":93665,"vw":10.95},{"c":11.17,"h":11.24,"l":11.13,"n":88,"o":11.13,"t":"2026-10-15T13:30:00Z","v":5791,"vw":11.162287},{"c":11.2,"h":11.22,"l":11.13,"n":26,"o":11.16,"t":"2026-10-15T13:45:00Z","v":1358,"vw":11.168951},{"c":11.165,"h":11.27,"l":11.13,"n":605,"o":11.26,"t":"2026-10-15T14:00:00Z","v":45249,"vw":11.170955},{"c":11.12,"h":11.16,"l":11.1,"n":248,"o":11.16,"t":"2026-10-15T14:15:00Z","v":10696,"vw":11.134519},{"c":11.14,"h":11.161,"l":11.13,"n":216,"o":11.13,"t":"2026-10-15T14:30:00Z","v":8184,"vw":11.152324},{"c":11.1081,"h":11.12,"l":11.1,"n":134,"o":11.12,"t":"2026-10-15T14:45:00Z","v":3088,"vw":11.111948},{"c":11.085,"h":11.11,"l":11.08,"n":239,"o":11.11,"t":"2026-10-15T15:00:00Z","v":10141,"vw":11.09452},{"c":11.04,"h":11.085,"l":11.02,"n":379,"o":11.085,"t":"2026-10-15T15:15:00Z","v":24631,"vw":11.030364},{"c":11.095,"h":11.095,"l":11.05,"n":174,"o":11.05,"t":"2026-10-15T15:30:00Z","v":6759,"vw":11.07558},{"c":11.115,"h":11.12,"l":11.091871,"n":191,"o":11.091871,"t":"2026-10-15T15:45:00Z","v":7272,"vw":11.10587},{"c":11.08,"h":11.11,"l":11.075,"n":311,"o":11.11,"t":"2026-10-15T16:00:00Z","v":14205,"vw":11.090491},{"c":11.11,"h":11.11,"l":11.09,"n":140,"o":11.09,"t":"2026-10-15T16:15:00Z","v":5926,"vw":11.098938},{"c":11.16,"h":11.16,"l":11.11,"n":156,"o":11.11,"t":"2026-10-15T16:30:00Z","v":6006,"vw":11.141138},{"c":11.18,"h":11.185,"l":11.15,"n":135,"o":11.15,"t":"2026-10-15T16:45:00Z","v":6460,"vw":11.176712},{"c":11.18,"h":11.2,"l":11.175,"n":433,"o":11.19,"t":"2026-10-15T17:00:00Z","v":20017,"vw":11.184213},{"c":11.18,"h":11.19,"l":11.175,"n":214,"o":11.18,"t":"2026-10-15T17:15:00Z","v":7342,"vw":11.179192},{"c":11.16,"h":11.185,"l":11.16,"n":397,"o":11.18,"t":"2026-10-15T17:30:00Z","v":15765,"vw":11.172406},{"c":11.145,"h":11.165,"l":11.13,"n":486,"o":11.155,"t":"2026-10-15T17:45:00Z","v":23572,"vw":11.156747},{"c":11.175,"h":11.185,"l":11.145,"n":485,"o":11.15,"t":"2026-10-15T18:00:00Z","v":22273,"vw":11.167584},{"c":11.155,"h":11.185,"l":11.145,"n":392,"o":11.18,"t":"2026-10-15T18:15:00Z","v":16895,"vw":11.163531},{"c":11.155,"h":11.17,"l":11.13,"n":460,"o":11.155,"t":"2026-10-15T18:30:00Z","v":28624,"vw":11.147299},{"c":11.145,"h":11.16,"l":11.14,"n":396,"o":11.15,"t":"2026-10-15T18:45:00Z","v":18392,"vw":11.149818},{"c":11.155,"h":11.16,"l":11.14,"n":542,"o":11.15,"t":"2026-10-15T19:00:00Z","v":30335,"vw":11.150948},{"c":11.125,"h":11.165,"l":11.125,"n":639,"o":11.16,"t":"2026-10-15T19:15:00Z","v":29131,"vw":11.14155},{"c":11.115,"h":11.14,"l":11.11,"n":851,"o":11.125,"t":"2026-10-15T19:30:00Z","v":44122,"vw":11.124425},{"c":11.08,"h":11.145,"l":11.08,"n":1805,"o":11.115,"t":"2026-10-15T19:45:00Z","v":126261,"vw":11.118409},{"c":11.08,"h":11.08,"l":11.08,"n":7,"o":11.08,"t":"2026-10-15T20:00:00Z","v":128922,"vw":11.08},{"c":11.11,"h":11.205,"l":10.82,"n":126,"o":11.14,"t":"2026-10-16T13:30:00Z","v":15383,"vw":11.115574},{"c":11.18,"h":11.19,"l":11.12,"n":97,"o":11.13,"t":"2026-10-16T13:45:00Z","v":4274,"vw":11.161981},{"c":11.15,"h":11.195,"l":11.14,"n":142,"o":11.17,"t":"2026-10-16T14:00:00Z","v":5374,"vw":11.160573},{"c":11.2,"h":11.22,"l":11.15,"n":109,"o":11.15,"t":"2026-10-16T14:15:00Z","v":4869,"vw":11.175873},{"c":11.14,"h":11.19,"l":11.14,"n":127,"o":11.185,"t":"2026-10-16T14:30:00Z","v":6518,"vw":11.165821},{"c":11.14,"h":11.15,"l":11.1349,"n":151,"o":11.15,"t":"2026-10-16T14:45:00Z","v":7216,"vw":11.145244},{"c":11.24,"h":11.24,"l":11.15,"n":265,"o":11.15,"t":"2026-10-16T15:00:00Z","v":16466,"vw":11.215277},{"c":11.21,"h":11.2399,"l":11.21,"n":214,"o":11.23,"t":"2026-10-16T15:15:00Z","v":7485,"vw":11.221633},{"c":11.21,"h":11.245,"l":11.21,"n":291,"o":11.22,"t":"2026-10-16T15:30:00Z","v":13253,"vw":11.232252},{"c":11.1705,"h":11.2,"l":11.1705,"n":202,"o":11.2,"t":"2026-10-16T15:45:00Z","v":11074,"vw":11.187968},{"c":11.18,"h":11.19,"l":11.17,"n":153,"o":11.17,"t":"2026-10-16T16:00:00Z","v":5739,"vw":11.178069},{"c":11.165,"h":11.18,"l":11.16,"n":245,"o":11.17,"t":"2026-10-16T16:15:00Z","v":10259,"vw":11.173672},{"c":11.14,"h":11.165,"l":11.1301,"n":183,"o":11.16,"t":"2026-10-16T16:30:00Z","v":9481,"vw":11.148182},{"c":11.125,"h":11.13,"l":11.11,"n":230,"o":11.13,"t":"2026-10-16T16:45:00Z","v":9272,"vw":11.122533},{"c":11.13,"h":11.13,"l":11.11,"n":130,"o":11.125,"t":"2026-10-16T17:00:00Z","v":6336,"vw":11.123045},{"c":11.1,"h":11.14,"l":11.1,"n":205,"o":11.14,"t":"2026-10-16T17:15:00Z","v":10256,"vw":11.123068},{"c":11.14,"h":11.14,"l":11.1,"n":252,"o":11.1,"t":"2026-10-16T17:30:00Z","v":11369,"vw":11.117358},{"c":11.11,"h":11.14,"l":11.1,"n":273,"o":11.14,"t":"2026-10-16T17:45:00Z","v":11250,"vw":11.122823},{"c":11.09,"h":11.11,"l":11.09,"n":327,"o":11.1,"t":"2026-10-16T18:00:00Z","v":13892,"vw":11.097575},{"c":11.065,"h":11.095,"l":11.0609,"n":315,"o":11.095,"t":"2026-10-16T18:15:00Z","v":14669,"vw":11.076395},{"c":11.055,"h":11.065,"l":11.05,"n":384,"o":11.065,"t":"2026-10-16T18:30:00Z","v":12311,"vw":11.057441},{"c":11.09,"h":11.095,"l":11.05,"n":343,"o":11.055,"t":"2026-10-16T18:45:00Z","v":15348,"vw":11.066485},{"c":11.14,"h":11.15,"l":11.095,"n":359,"o":11.095,"t":"2026-10-16T19:00:00Z","v":19097,"vw":11.121842},{"c":11.145,"h":11.145,"l":11.135,"n":332,"o":11.145,"t":"2026-10-16T19:15:00Z","v":13170,"vw":11.140867},{"c":11.195,"h":11.195,"l":11.145,"n":822,"o":11.145,"t":"2026-10-16T19:30:00Z","v":44330,"vw":11.171727},{"c":11.16,"h":11.195,"l":11.145,"n":1571,"o":11.19,"t":"2026-10-16T19:45:00Z","v":102735,"vw":11.170977},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-16T20:00:00Z","v":133365,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-19T09:45:00Z","v":100,"vw":11.16},{"c":11.05,"h":11.14,"l":11.04,"n":75,"o":11.14,"t":"2026-10-19T13:30:00Z","v":6248,"vw":11.084698},{"c":11.07,"h":11.07,"l":11.03,"n":61,"o":11.03,"t":"2026-10-19T13:45:00Z","v":2319,"vw":11.0397},{"c":11.1,"h":11.105,"l":11.07,"n":99,"o":11.07,"t":"2026-10-19T14:00:00Z","v":12225,"vw":11.103051},{"c":11.015,"h":11.09,"l":11,"n":252,"o":11.09,"t":"2026-10-19T14:15:00Z","v":15185,"vw":11.04339},{"c":10.99,"h":11.015,"l":10.99,"n":176,"o":11.015,"t":"2026-10-19T14:30:00Z","v":7545,"vw":11.005512},{"c":10.97,"h":10.97,"l":10.95,"n":149,"o":10.97,"t":"2026-10-19T14:45:00Z","v":7267,"vw":10.963352},{"c":10.99,"h":10.99,"l":10.97,"n":127,"o":10.97,"t":"2026-10-19T15:00:00Z","v":6224,"vw":10.979652},{"c":10.975,"h":10.99,"l":10.97,"n":189,"o":10.99,"t":"2026-10-19T15:15:00Z","v":10441,"vw":10.983091},{"c":10.95,"h":10.965,"l":10.95,"n":105,"o":10.965,"t":"2026-10-19T15:30:00Z","v":4432,"vw":10.954619},{"c":10.945,"h":10.955,"l":10.91,"n":361,"o":10.95,"t":"2026-10-19T15:45:00Z","v":22543,"vw":10.93491},{"c":10.935,"h":10.94,"l":10.91,"n":137,"o":10.94,"t":"2026-10-19T16:00:00Z","v":6696,"vw":10.929928},{"c":10.925,"h":10.94,"l":10.925,"n":167,"o":10.93,"t":"2026-10-19T16:15:00Z","v":8991,"vw":10.932637},{"c":10.885,"h":10.935,"l":10.8801,"n":207,"o":10.93,"t":"2026-10-19T16:30:00Z","v":12863,"vw":10.916241},{"c":10.895,"h":10.895,"l":10.89,"n":133,"o":10.89,"t":"2026-10-19T16:45:00Z","v":6638,"vw":10.891026},{"c":10.885,"h":10.895,"l":10.885,"n":154,"o":10.895,"t":"2026-10-19T17:00:00Z","v":8128,"vw":10.890135},{"c":10.885,"h":10.895,"l":10.88,"n":113,"o":10.885,"t":"2026-10-19T17:15:00Z","v":5601,"vw":10.887444},{"c":10.89,"h":10.895,"l":10.87,"n":268,"o":10.885,"t":"2026-10-19T17:30:00Z","v":16141,"vw":10.882867},{"c":10.895,"h":10.895,"l":10.875,"n":172,"o":10.89,"t":"2026-10-19T17:45:00Z","v":9298,"vw":10.885228},{"c":10.88,"h":10.905,"l":10.875,"n":227,"o":10.895,"t":"2026-10-19T18:00:00Z","v":14354,"vw":10.893914},{"c":10.885,"h":10.8892,"l":10.875,"n":180,"o":10.88,"t":"2026-10-19T18:15:00Z","v":9656,"vw":10.882457},{"c":10.88,"h":10.9,"l":10.87,"n":322,"o":10.885,"t":"2026-10-19T18:30:00Z","v":21107,"vw":10.890798},{"c":10.895,"h":10.895,"l":10.88,"n":168,"o":10.89,"t":"2026-10-19T18:45:00Z","v":12809,"vw":10.888984},{"c":10.875,"h":10.895,"l":10.87,"n":224,"o":10.89,"t":"2026-10-19T19:00:00Z","v":16870,"vw":10.878021},{"c":10.86,"h":10.88,"l":10.86,"n":430,"o":10.87,"t":"2026-10-19T19:15:00Z","v":20388,"vw":10.872174},{"c":10.835,"h":10.865,"l":10.83,"n":682,"o":10.86,"t":"2026-10-19T19:30:00Z","v":74173,"vw":10.849795},{"c":10.81,"h":10.88,"l":10.79,"n":2517,"o":10.83,"t":"2026-10-19T19:45:00Z","v":202034,"vw":10.834477},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-19T20:00:00Z","v":715854,"vw":10.8},{"c":11.02,"h":11.02,"l":10.8,"n":54,"o":10.8,"t":"2026-10-20T13:30:00Z","v":3623,"vw":10.904407},{"c":11.02,"h":11.08,"l":10.9942,"n":107,"o":11.06,"t":"2026-10-20T13:45:00Z","v":7639,"vw":11.01735},{"c":10.97,"h":11.005,"l":10.93,"n":160,"o":11.005,"t":"2026-10-20T14:00:00Z","v":6769,"vw":10.957671},{"c":11.025,"h":11.035,"l":10.95,"n":140,"o":10.95,"t":"2026-10-20T14:15:00Z","v":10966,"vw":10.992387},{"c":11.01,"h":11.045,"l":10.985,"n":197,"o":11.02,"t":"2026-10-20T14:30:00Z","v":10116,"vw":11.019687},{"c":11,"h":11.0299,"l":11,"n":213,"o":11.02,"t":"2026-10-20T14:45:00Z","v":8371,"vw":11.01362},{"c":10.97,"h":10.99,"l":10.95,"n":377,"o":10.99,"t":"2026-10-20T15:00:00Z","v":12688,"vw":10.970219},{"c":10.98,"h":10.99,"l":10.97,"n":203,"o":10.98,"t":"2026-10-20T15:15:00Z","v":6707,"vw":10.979005},{"c":11,"h":11.01,"l":10.965,"n":248,"o":10.98,"t":"2026-10-20T15:30:00Z","v":13413,"vw":10.982129},{"c":10.96,"h":10.995,"l":10.955,"n":140,"o":10.995,"t":"2026-10-20T15:45:00Z","v":7232,"vw":10.965873},{"c":10.965,"h":10.965,"l":10.95,"n":107,"o":10.96,"t":"2026-10-20T16:00:00Z","v":4834,"vw":10.958129},{"c":10.97,"h":10.975,"l":10.955,"n":226,"o":10.97,"t":"2026-10-20T16:15:00Z","v":9567,"vw":10.963257},{"c":10.955,"h":10.97,"l":10.955,"n":72,"o":10.97,"t":"2026-10-20T16:30:00Z","v":3559,"vw":10.96121},{"c":10.975,"h":10.98,"l":10.94,"n":284,"o":10.955,"t":"2026-10-20T16:45:00Z","v":16745,"vw":10.952375},{"c":10.985,"h":10.985,"l":10.97,"n":145,"o":10.975,"t":"2026-10-20T17:00:00Z","v":8322,"vw":10.979287},{"c":10.97,"h":10.99,"l":10.96,"n":244,"o":10.99,"t":"2026-10-20T17:15:00Z","v":49687,"vw":10.965644},{"c":10.97,"h":10.98,"l":10.97,"n":139,"o":10.975,"t":"2026-10-20T17:30:00Z","v":7672,"vw":10.97723},{"c":10.97,"h":10.98,"l":10.97,"n":196,"o":10.97,"t":"2026-10-20T17:45:00Z","v":9351,"vw":10.973659},{"c":10.97,"h":10.985,"l":10.97,"n":212,"o":10.97,"t":"2026-10-20T18:00:00Z","v":8692,"vw":10.975752},{"c":10.98,"h":10.985,"l":10.97,"n":121,"o":10.97,"t":"2026-10-20T18:15:00Z","v":5163,"vw":10.97932},{"c":10.975,"h":10.98,"l":10.97,"n":183,"o":10.98,"t":"2026-10-20T18:30:00Z","v":7655,"vw":10.97462},{"c":10.985,"h":10.99,"l":10.975,"n":276,"o":10.975,"t":"2026-10-20T18:45:00Z","v":9872,"vw":10.981622},{"c":10.985,"h":11.005,"l":10.975,"n":488,"o":10.985,"t":"2026-10-20T19:00:00Z","v":36255,"vw":10.996609},{"c":10.965,"h":10.985,"l":10.965,"n":414,"o":10.985,"t":"2026-10-20T19:15:00Z","v":14863,"vw":10.976694},{"c":11.015,"h":11.015,"l":10.965,"n":687,"o":10.965,"t":"2026-10-20T19:30:00Z","v":24660,"vw":10.987306},{"c":10.99,"h":11.015,"l":10.975,"n":1445,"o":11.01,"t":"2026-10-20T19:45:00Z","v":70034,"vw":10.99123},{"c":10.98,"h":10.98,"l":10.98,"n":7,"o":10.98,"t":"2026-10-20T20:00:00Z","v":84054,"vw":10.98},{"c":11.04,"h":11.17,"l":11.03,"n":29,"o":11.05,"t":"2026-10-21T13:30:00Z","v":3875,"vw":11.11632},{"c":10.95,"h":11.105,"l":10.95,"n":131,"o":11.02,"t":"2026-10-21T13:45:00Z","v":6697,"vw":11.020809},{"c":10.935,"h":10.96,"l":10.895,"n":248,"o":10.95,"t":"2026-10-21T14:00:00Z","v":13931,"vw":10.932218},{"c":10.92,"h":10.93,"l":10.89,"n":204,"o":10.91,"t":"2026-10-21T14:15:00Z","v":9082,"vw":10.911009},{"c":10.97,"h":10.98,"l":10.92,"n":183,"o":10.92,"t":"2026-10-21T14:30:00Z","v":6143,"vw":10.962033},{"c":10.96,"h":10.99,"l":10.96,"n":201,"o":10.98,"t":"2026-10-21T14:45:00Z","v":9592,"vw":10.970323},{"c":10.945,"h":10.96,"l":10.94,"n":341,"o":10.96,"t":"2026-10-21T15:00:00Z","v":18046,"vw":10.952922},{"c":10.94,"h":10.94,"l":10.93,"n":74,"o":10.94,"t":"2026-10-21T15:15:00Z","v":3339,"vw":10.936936},{"c":10.905,"h":10.94,"l":10.905,"n":180,"o":10.94,"t":"2026-10-21T15:30:00Z","v":7133,"vw":10.921775},{"c":10.91,"h":10.91,"l":10.87,"n":381,"o":10.905,"t":"2026-10-21T15:45:00Z","v":90377,"vw":10.881398},{"c":10.92,"h":10.92,"l":10.9,"n":249,"o":10.905,"t":"2026-10-21T16:00:00Z","v":8368,"vw":10.906775},{"c":10.91,"h":10.915,"l":10.895,"n":213,"o":10.91,"t":"2026-10-21T16:15:00Z","v":8279,"vw":10.907537},{"c":10.89,"h":10.9,"l":10.855,"n":419,"o":10.9,"t":"2026-10-21T16:30:00Z","v":19066,"vw":10.87597},{"c":10.87,"h":10.9,"l":10.87,"n":216,"o":10.885,"t":"2026-10-21T16:45:00Z","v":8444,"vw":10.877996},{"c":10.81,"h":10.88,"l":10.805,"n":331,"o":10.87,"t":"2026-10-21T17:00:00Z","v":15766,"vw":10.848448},{"c":10.785,"h":10.805,"l":10.78,"n":191,"o":10.8,"t":"2026-10-21T17:15:00Z","v":8152,"vw":10.795002},{"c":10.805,"h":10.8089,"l":10.78,"n":254,"o":10.785,"t":"2026-10-21T17:30:00Z","v":11239,"vw":10.789089},{"c":10.8,"h":10.815,"l":10.8,"n":281,"o":10.805,"t":"2026-10-21T17:45:00Z","v":11712,"vw":10.80464},{"c":10.805,"h":10.81,"l":10.795,"n":248,"o":10.795,"t":"2026-10-21T18:00:00Z","v":8134,"vw":10.801837},{"c":10.805,"h":10.81,"l":10.7901,"n":230,"o":10.805,"t":"2026-10-21T18:15:00Z","v":9266,"vw":10.801535},{"c":10.8399,"h":10.845,"l":10.805,"n":324,"o":10.805,"t":"2026-10-21T18:30:00Z","v":20157,"vw":10.827043},{"c":10.785,"h":10.85,"l":10.78,"n":551,"o":10.84,"t":"2026-10-21T18:45:00Z","v":25200,"vw":10.82592},{"c":10.76,"h":10.82,"l":10.76,"n":548,"o":10.785,"t":"2026-10-21T19:00:00Z","v":28439,"vw":10.785554},{"c":10.82,"h":10.83,"l":10.755,"n":478,"o":10.755,"t":"2026-10-21T19:15:00Z","v":27070,"vw":10.800346},{"c":10.785,"h":10.82,"l":10.775,"n":722,"o":10.82,"t":"2026-10-21T19:30:00Z","v":35351,"vw":10.797222},{"c":10.7,"h":10.785,"l":10.69,"n":1772,"o":10.78,"t":"2026-10-21T19:45:00Z","v":113657,"vw":10.735793},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-21T20:00:00Z","v":111417,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-22T12:00:00Z","v":100,"vw":10.71},{"c":10.9,"h":10.9,"l":10.71,"n":41,"o":10.78,"t":"2026-10-22T13:30:00Z","v":3746,"vw":10.785493},{"c":10.97,"h":10.97,"l":10.865,"n":93,"o":10.865,"t":"2026-10-22T13:45:00Z","v":5042,"vw":10.915682},{"c":11.1,"h":11.1,"l":11.04,"n":184,"o":11.05,"t":"2026-10-22T14:00:00Z","v":13071,"vw":11.07893},{"c":11.15,"h":11.15,"l":11.09,"n":171,"o":11.09,"t":"2026-10-22T14:15:00Z","v":12945,"vw":11.112988},{"c":11.17,"h":11.17,"l":11.12,"n":247,"o":11.155,"t":"2026-10-22T14:30:00Z","v":20039,"vw":11.138755},{"c":11.21,"h":11.21,"l":11.18,"n":161,"o":11.18,"t":"2026-10-22T14:45:00Z","v":8646,"vw":11.190578},{"c":11.2301,"h":11.25,"l":11.21,"n":191,"o":11.21,"t":"2026-10-22T15:00:00Z","v":10383,"vw":11.221262},{"c":11.23,"h":11.26,"l":11.23,"n":227,"o":11.25,"t":"2026-10-22T15:15:00Z","v":11076,"vw":11.243427},{"c":11.33,"h":11.335,"l":11.24,"n":234,"o":11.24,"t":"2026-10-22T15:30:00Z","v":12994,"vw":11.320327},{"c":11.38,"h":11.38,"l":11.33,"n":232,"o":11.33,"t":"2026-10-22T15:45:00Z","v":10732,"vw":11.350776},{"c":11.31,"h":11.39,"l":11.31,"n":340,"o":11.38,"t":"2026-10-22T16:00:00Z","v":27500,"vw":11.368726},{"c":11.3353,"h":11.36,"l":11.315,"n":315,"o":11.32,"t":"2026-10-22T16:15:00Z","v":15155,"vw":11.337514},{"c":11.375,"h":11.375,"l":11.33,"n":308,"o":11.33,"t":"2026-10-22T16:30:00Z","v":14737,"vw":11.346747},{"c":11.385,"h":11.405,"l":11.375,"n":250,"o":11.38,"t":"2026-10-22T16:45:00Z","v":12948,"vw":11.389384},{"c":11.36,"h":11.39,"l":11.36,"n":192,"o":11.385,"t":"2026-10-22T17:00:00Z","v":8883,"vw":11.373958},{"c":11.33,"h":11.37,"l":11.315,"n":296,"o":11.37,"t":"2026-10-22T17:15:00Z","v":19722,"vw":11.354472},{"c":11.37,"h":11.37,"l":11.33,"n":153,"o":11.33,"t":"2026-10-22T17:30:00Z","v":11806,"vw":11.36018},{"c":11.405,"h":11.405,"l":11.365,"n":308,"o":11.37,"t":"2026-10-22T17:45:00Z","v":19810,"vw":11.38377},{"c":11.41,"h":11.415,"l":11.375,"n":265,"o":11.41,"t":"2026-10-22T18:00:00Z","v":11464,"vw":11.39896},{"c":11.395,"h":11.42,"l":11.395,"n":227,"o":11.415,"t":"2026-10-22T18:15:00Z","v":9691,"vw":11.406204},{"c":11.42,"h":11.42,"l":11.39,"n":359,"o":11.4,"t":"2026-10-22T18:30:00Z","v":21780,"vw":11.404917},{"c":11.455,"h":11.46,"l":11.43,"n":350,"o":11.43,"t":"2026-10-22T18:45:00Z","v":17633,"vw":11.451283},{"c":11.43,"h":11.47,"l":11.42,"n":494,"o":11.45,"t":"2026-10-22T19:00:00Z","v":26196,"vw":11.449631},{"c":11.42,"h":11.435,"l":11.41,"n":479,"o":11.43,"t":"2026-10-22T19:15:00Z","v":15898,"vw":11.421883},{"c":11.375,"h":11.43,"l":11.37,"n":662,"o":11.42,"t":"2026-10-22T19:30:00Z","v":33687,"vw":11.393479},{"c":11.375,"h":11.405,"l":11.345,"n":1585,"o":11.37,"t":"2026-10-22T19:45:00Z","v":98726,"vw":11.380424},{"c":11.39,"h":11.39,"l":11.38,"n":6,"o":11.38,"t":"2026-10-22T20:00:00Z","v":112430,"vw":11.389936},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-22T20:30:00Z","v":152,"vw":11.39},{"c":11.37,"h":11.47,"l":11.37,"n":21,"o":11.43,"t":"2026-10-23T13:30:00Z","v":3981,"vw":11.42871},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-23T13:45:00Z","v":5279,"vw":11.39},{"c":11.4586,"h":11.4586,"l":11.39,"n":34,"o":11.39,"t":"2026-10-23T14:00:00Z","v":2352,"vw":11.394958},{"c":11.375,"h":11.41,"l":11.35,"n":234,"o":11.4,"t":"2026-10-23T14:15:00Z","v":15089,"vw":11.366727},{"c":11.435,"h":11.44,"l":11.38,"n":358,"o":11.38,"t":"2026-10-23T14:30:00Z","v":19201,"vw":11.416424},{"c":11.515,"h":11.52,"l":11.44,"n":244,"o":11.44,"t":"2026-10-23T14:45:00Z","v":15437,"vw":11.498796},{"c":11.525,"h":11.525,"l":11.49,"n":144,"o":11.52,"t":"2026-10-23T15:00:00Z","v":11960,"vw":11.497885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7909704644785527,"strike":20.840295355214472,"iv":2.1593007808699247,"gamma":0.04568706147507897,"theta":-0.03903229249272319,"vega":0.010142274414708382,"rho":0.001605150873493688,"breakevenPct":87.68994203638199},{"delta":0.3,"premium":0.9534407640510179,"strike":18.431184718979644,"iv":2.049231144004991,"gamma":0.05298658193683658,"theta":-0.04060258394445066,"vega":0.011124548934231772,"rho":0.0019237328150924714,"breakevenPct":68.19631655558055},{"delta":0.35,"premium":1,"strike":15.543951868494917,"iv":1.6845140433368657,"gamma":0.06914769822300085,"theta":-0.03568058723074422,"vega":0.01186207309085564,"rho":0.0023291215504553623,"breakevenPct":43.548389314489505},{"delta":0.4,"premium":1.0292447971183964,"strike":14.025173429386784,"iv":1.4173684370360524,"gamma":0.0872214653067903,"theta":-0.031097662704286152,"vega":0.012278497390438445,"rho":0.002747273302087114,"breakevenPct":30.624019318916968},{"delta":0.45,"premium":1.0650517848392176,"strike":12.831607172026079,"iv":1.191295401137239,"gamma":0.1049017221509086,"theta":-0.027086386387569304,"vega":0.012638054016567446,"rho":0.003160474326765993,"breakevenPct":20.578385742865898},{"delta":0.5,"premium":1.1640721024729699,"strike":12.22164967977197,"iv":1.0865344062092128,"gamma":0.1110258780489611,"theta":-0.024549908783660576,"vega":0.012344033509513574,"rho":0.003528114671040644,"breakevenPct":16.14509138607321},{"delta":0.55,"premium":1.2874114323700954,"strike":11.836214273843453,"iv":1.0284437736260739,"gamma":0.11270424757551191,"theta":-0.022580805941248956,"vega":0.011798573150472356,"rho":0.003878227213077948,"breakevenPct":13.87093888254704},{"delta":0.6,"premium":1.4107507622672204,"strike":11.450778867914936,"iv":0.9703531410429351,"gamma":0.11438261710206273,"theta":-0.020611703098837336,"vega":0.01125311279143114,"rho":0.004228339755115251,"breakevenPct":11.596786379020873},{"delta":0.65,"premium":1.5340900921643459,"strike":11.06534346198642,"iv":0.9122625084597961,"gamma":0.11606098662861354,"theta":-0.018642600256425716,"vega":0.010707652432389924,"rho":0.0045784522971525545,"breakevenPct":9.322633875494702},{"delta":0.7,"premium":1.6574294220614707,"strike":10.679908056057904,"iv":0.8541718758766572,"gamma":0.11773935615516436,"theta":-0.0166734974140141,"vega":0.010162192073348706,"rho":0.004928564839189858,"breakevenPct":7.048481371968535},{"delta":0.75,"premium":1.7807687519585962,"strike":10.294472650129386,"iv":0.7960812432935183,"gamma":0.11941772568171517,"theta":-0.014704394571602478,"vega":0.00961673171430749,"rho":0.005278677381227162,"breakevenPct":4.774328868442364},{"delta":0.8,"premium":2.06179434030906,"strike":9.79696267357711,"iv":0.784952315390894,"gamma":0.11371309531966708,"theta":-0.012884626647529008,"vega":0.008788886420886974,"rho":0.005509693965780996,"breakevenPct":2.8959393829602464},{"delta":0.85,"premium":2.8532957822965983,"strike":8.936635019242829,"iv":0.9258519568777324,"gamma":0.08410756701317179,"theta":-0.01154829888282142,"vega":0.007046879729730093,"rho":0.00535516262017648,"breakevenPct":2.2987488202987083},{"delta":0.9,"premium":3.6447972242841384,"strike":8.076307364908544,"iv":1.066751598364571,"gamma":0.05450203870667643,"theta":-0.010211971118113831,"vega":0.005304873038573208,"rho":0.005200631274571962,"breakevenPct":1.7015582576371693}],"put":[{"delta":0.1,"premium":0.60074834811515,"strike":5.6716556541009995,"iv":2.8273193076770804,"gamma":0.01981545247836185,"theta":-0.026621860751829693,"vega":0.0055130093962122385,"rho":-0.0013670511339232269,"breakevenPct":56.00080428645684},{"delta":0.15,"premium":0.8282770263200065,"strike":7.188513508800044,"iv":2.4086522480863417,"gamma":0.03051286442791828,"theta":-0.030894870346850373,"vega":0.007418069001049253,"rho":-0.001994592549882551,"breakevenPct":44.81356631253763},{"delta":0.2,"premium":0.9695698047453245,"strike":7.997735814449077,"iv":2.1896960731513393,"gamma":0.04191673536925287,"theta":-0.030729841158413512,"vega":0.008286175968328528,"rho":-0.002554449968603709,"breakevenPct":39.01808234530367},{"delta":0.25,"premium":1.0885779009131982,"strike":8.624094215332622,"iv":2.0223482610824277,"gamma":0.05350316617486599,"theta":-0.02941795451979171,"vega":0.008886318432389668,"rho":-0.0030968168018932507,"breakevenPct":34.61591050395294},{"delta":0.3,"premium":1.2075859970810716,"strike":9.250452616216167,"iv":1.8550004490135157,"gamma":0.06508959698047911,"theta":-0.02810606788116991,"vega":0.009486460896450808,"rho":-0.0036391836351827925,"breakevenPct":30.21373866260221},{"delta":0.35,"premium":1.3265940932489453,"strike":9.876811017099712,"iv":1.6876526369446037,"gamma":0.07667602778609223,"theta":-0.026794181242548107,"vega":0.010086603360511946,"rho":-0.004181550468472334,"breakevenPct":25.81156682125148},{"delta":0.4,"premium":1.445602189416819,"strike":10.503169417983258,"iv":1.5203048248756914,"gamma":0.08826245859170537,"theta":-0.025482294603926304,"vega":0.010686745824573088,"rho":-0.004723917301761877,"breakevenPct":21.409394979900743},{"delta":0.45,"premium":1.5646102855846924,"strike":11.129527818866803,"iv":1.3529570128067796,"gamma":0.09984888939731848,"theta":-0.0241704079653045,"vega":0.011286888288634226,"rho":-0.0052662841350514175,"breakevenPct":17.007223138550017},{"delta":0.5,"premium":1.683618381752566,"strike":11.755886219750348,"iv":1.1856092007378676,"gamma":0.11143532020293162,"theta":-0.0228585213266827,"vega":0.011887030752695366,"rho":-0.00580865096834096,"breakevenPct":12.605051297199285},{"delta":0.55,"premium":1.8026264779204397,"strike":12.382244620633895,"iv":1.0182613886689555,"gamma":0.12302175100854473,"theta":-0.0215466346880609,"vega":0.012487173216756506,"rho":-0.006351017801630502,"breakevenPct":8.202879455848553}]},"raw":{"call":[{"delta":0.25,"premium":0.7909704644785527,"strike":20.840295355214472,"iv":2.1593007808699247,"gamma":0.04568706147507897,"theta":-0.03903229249272319,"vega":0.010142274414708382,"rho":0.001605150873493688,"breakevenPct":87.68994203638199},{"delta":0.3,"premium":0.9534407640510179,"strike":18.431184718979644,"iv":2.049231144004991,"gamma":0.05298658193683658,"theta":-0.04060258394445066,"vega":0.011124548934231772,"rho":0.0019237328150924714,"breakevenPct":68.19631655558055},{"delta":0.35,"premium":1,"strike":15.543951868494917,"iv":1.6845140433368657,"gamma":0.06914769822300085,"theta":-0.03568058723074422,"vega":0.01186207309085564,"rho":0.0023291215504553623,"breakevenPct":43.548389314489505},{"delta":0.4,"premium":1.0292447971183964,"strike":14.025173429386784,"iv":1.4173684370360524,"gamma":0.0872214653067903,"theta":-0.031097662704286152,"vega":0.012278497390438445,"rho":0.002747273302087114,"breakevenPct":30.624019318916968},{"delta":0.45,"premium":1.0650517848392176,"strike":12.831607172026079,"iv":1.191295401137239,"gamma":0.1049017221509086,"theta":-0.027086386387569304,"vega":0.012638054016567446,"rho":0.003160474326765993,"breakevenPct":20.578385742865898},{"delta":0.5,"premium":1.1640721024729699,"strike":12.22164967977197,"iv":1.0865344062092128,"gamma":0.1110258780489611,"theta":-0.024549908783660576,"vega":0.012344033509513574,"rho":0.003528114671040644,"breakevenPct":16.14509138607321},{"delta":0.55,"premium":1.2874114323700954,"strike":11.836214273843453,"iv":1.0284437736260739,"gamma":0.11270424757551191,"theta":-0.022580805941248956,"vega":0.011798573150472356,"rho":0.003878227213077948,"breakevenPct":13.87093888254704},{"delta":0.6,"premium":1.4107507622672204,"strike":11.450778867914936,"iv":0.9703531410429351,"gamma":0.11438261710206273,"theta":-0.020611703098837336,"vega":0.01125311279143114,"rho":0.004228339755115251,"breakevenPct":11.596786379020873},{"delta":0.65,"premium":1.5340900921643459,"strike":11.06534346198642,"iv":0.9122625084597961,"gamma":0.11606098662861354,"theta":-0.018642600256425716,"vega":0.010707652432389924,"rho":0.0045784522971525545,"breakevenPct":9.322633875494702},{"delta":0.7,"premium":1.6574294220614707,"strike":10.679908056057904,"iv":0.8541718758766572,"gamma":0.11773935615516436,"theta":-0.0166734974140141,"vega":0.010162192073348706,"rho":0.004928564839189858,"breakevenPct":7.048481371968535},{"delta":0.75,"premium":1.7807687519585962,"strike":10.294472650129386,"iv":0.7960812432935183,"gamma":0.11941772568171517,"theta":-0.014704394571602478,"vega":0.00961673171430749,"rho":0.005278677381227162,"breakevenPct":4.774328868442364},{"delta":0.8,"premium":2.06179434030906,"strike":9.79696267357711,"iv":0.784952315390894,"gamma":0.11371309531966708,"theta":-0.012884626647529008,"vega":0.008788886420886974,"rho":0.005509693965780996,"breakevenPct":2.8959393829602464},{"delta":0.85,"premium":2.8532957822965983,"strike":8.936635019242829,"iv":0.9258519568777324,"gamma":0.08410756701317179,"theta":-0.01154829888282142,"vega":0.007046879729730093,"rho":0.00535516262017648,"breakevenPct":2.2987488202987083},{"delta":0.9,"premium":3.6447972242841384,"strike":8.076307364908544,"iv":1.066751598364571,"gamma":0.05450203870667643,"theta":-0.010211971118113831,"vega":0.005304873038573208,"rho":0.005200631274571962,"breakevenPct":1.7015582576371693}],"put":[{"delta":0.1,"premium":0.60074834811515,"strike":5.6716556541009995,"iv":2.8273193076770804,"gamma":0.01981545247836185,"theta":-0.026621860751829693,"vega":0.0055130093962122385,"rho":-0.0013670511339232269,"breakevenPct":56.00080428645684},{"delta":0.15,"premium":0.8282770263200065,"strike":7.188513508800044,"iv":2.4086522480863417,"gamma":0.03051286442791828,"theta":-0.030894870346850373,"vega":0.007418069001049253,"rho":-0.001994592549882551,"breakevenPct":44.81356631253763},{"delta":0.2,"premium":0.9695698047453245,"strike":7.997735814449077,"iv":2.1896960731513393,"gamma":0.04191673536925287,"theta":-0.030729841158413512,"vega":0.008286175968328528,"rho":-0.002554449968603709,"breakevenPct":39.01808234530367},{"delta":0.25,"premium":1.0885779009131982,"strike":8.624094215332622,"iv":2.0223482610824277,"gamma":0.05350316617486599,"theta":-0.02941795451979171,"vega":0.008886318432389668,"rho":-0.0030968168018932507,"breakevenPct":34.61591050395294},{"delta":0.3,"premium":1.2075859970810716,"strike":9.250452616216167,"iv":1.8550004490135157,"gamma":0.06508959698047911,"theta":-0.02810606788116991,"vega":0.009486460896450808,"rho":-0.0036391836351827925,"breakevenPct":30.21373866260221},{"delta":0.35,"premium":1.3265940932489453,"strike":9.876811017099712,"iv":1.6876526369446037,"gamma":0.07667602778609223,"theta":-0.026794181242548107,"vega":0.010086603360511946,"rho":-0.004181550468472334,"breakevenPct":25.81156682125148},{"delta":0.4,"premium":1.445602189416819,"strike":10.503169417983258,"iv":1.5203048248756914,"gamma":0.08826245859170537,"theta":-0.025482294603926304,"vega":0.010686745824573088,"rho":-0.004723917301761877,"breakevenPct":21.409394979900743},{"delta":0.45,"premium":1.5646102855846924,"strike":11.129527818866803,"iv":1.3529570128067796,"gamma":0.09984888939731848,"theta":-0.0241704079653045,"vega":0.011286888288634226,"rho":-0.0052662841350514175,"breakevenPct":17.007223138550017},{"delta":0.5,"premium":1.683618381752566,"strike":11.755886219750348,"iv":1.1856092007378676,"gamma":0.11143532020293162,"theta":-0.0228585213266827,"vega":0.011887030752695366,"rho":-0.00580865096834096,"breakevenPct":12.605051297199285},{"delta":0.55,"premium":1.8026264779204397,"strike":12.382244620633895,"iv":1.0182613886689555,"gamma":0.12302175100854473,"theta":-0.0215466346880609,"vega":0.012487173216756506,"rho":-0.006351017801630502,"breakevenPct":8.202879455848553}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}