{"symbol":"MNR","url":"https://intraalpha.com/companies/MNR","capturedAt":"2026-10-23T00:22:02.364Z","state":"ready","quote":{"symbol":"MNR","last_price":10.87,"prev_close":10.67,"regular_close":10.61,"change":0.2,"change_pct":1.8744,"regular_change":-0.06,"regular_change_pct":-0.5623,"extended_change":0.26,"extended_change_pct":2.4505,"bid":10.59,"ask":10.88,"bid_size":100,"ask_size":100,"volume":320030,"vwap":10.61795,"open":10.63,"high":10.8399,"low":10.485,"close":10.61,"trade_count":2476,"last_trade_at":"2026-10-22T23:09:12.84968094Z","last_quote_at":"2026-10-23T00:00:00.45774312Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MNR","fetched_at":"2026-10-23T00:18:34.728002+00:00","name":"Mach Natural Resources LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Monmouth Real Estate Investment Corporation, founded in 1968, is one of the oldest public equity REITs in the world. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1781336000,"ebitda":643654000,"pe_ratio":17.78,"peg_ratio":null,"book_value":11.04,"dividend_per_share":1.8,"dividend_yield":0.167,"eps":0.6,"revenue_ttm":1298400000,"gross_profit_ttm":707054000,"profit_margin":0.0775,"operating_margin_ttm":0.337,"return_on_assets_ttm":0.0405,"return_on_equity_ttm":0.0625,"quarterly_earnings_growth":-0.235,"quarterly_revenue_growth":0.636,"analyst_target_price":16.88,"analyst_number":0,"beta":-0.367,"fifty_two_week_high":13.97,"fifty_two_week_low":9.35,"fifty_day_ma":11.6,"two_hundred_day_ma":12.67,"shares_outstanding":166948000,"forward_pe":8.06,"price_to_sales":1.372,"price_to_book":0.949,"ev_to_revenue":2.145,"ev_to_ebitda":5.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:18:34.728002+00:00"},"optionObservedAt":"2026-10-22T19:55:04.377Z","bars":[{"c":10.99,"h":10.99,"l":10.8541,"n":24,"o":10.89,"t":"2026-10-16T13:30:00Z","v":2972,"vw":10.936068},{"c":10.98,"h":11.05,"l":10.935,"n":20,"o":10.97,"t":"2026-10-16T13:35:00Z","v":3022,"vw":11.024818},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-16T13:40:00Z","v":115,"vw":10.9},{"c":10.89,"h":10.9,"l":10.88,"n":7,"o":10.9,"t":"2026-10-16T13:45:00Z","v":606,"vw":10.893333},{"c":10.914,"h":10.914,"l":10.914,"n":1,"o":10.914,"t":"2026-10-16T13:50:00Z","v":117,"vw":10.914},{"c":10.91,"h":10.91,"l":10.885,"n":35,"o":10.885,"t":"2026-10-16T13:55:00Z","v":3089,"vw":10.905894},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-16T14:05:00Z","v":105,"vw":10.92},{"c":10.96,"h":10.96,"l":10.93,"n":11,"o":10.935,"t":"2026-10-16T14:10:00Z","v":595,"vw":10.9425},{"c":10.93,"h":10.9377,"l":10.93,"n":17,"o":10.9377,"t":"2026-10-16T14:15:00Z","v":972,"vw":10.931457},{"c":10.925,"h":10.925,"l":10.91,"n":13,"o":10.91,"t":"2026-10-16T14:20:00Z","v":671,"vw":10.916667},{"c":10.92,"h":10.92,"l":10.91,"n":13,"o":10.92,"t":"2026-10-16T14:25:00Z","v":3697,"vw":10.9167},{"c":10.945,"h":10.95,"l":10.92,"n":29,"o":10.92,"t":"2026-10-16T14:30:00Z","v":2572,"vw":10.939348},{"c":10.935,"h":10.95,"l":10.93,"n":52,"o":10.95,"t":"2026-10-16T14:35:00Z","v":7501,"vw":10.946916},{"c":10.9479,"h":10.96,"l":10.9479,"n":12,"o":10.95,"t":"2026-10-16T14:40:00Z","v":1542,"vw":10.951694},{"c":10.97,"h":10.97,"l":10.955,"n":25,"o":10.955,"t":"2026-10-16T14:45:00Z","v":2528,"vw":10.965933},{"c":10.98,"h":10.98,"l":10.98,"n":10,"o":10.98,"t":"2026-10-16T14:50:00Z","v":950,"vw":10.98},{"c":10.99,"h":10.99,"l":10.985,"n":37,"o":10.99,"t":"2026-10-16T14:55:00Z","v":4025,"vw":10.989593},{"c":10.9823,"h":10.985,"l":10.9823,"n":7,"o":10.985,"t":"2026-10-16T15:00:00Z","v":944,"vw":10.983988},{"c":10.983,"h":10.9851,"l":10.983,"n":71,"o":10.9851,"t":"2026-10-16T15:05:00Z","v":6188,"vw":10.983223},{"c":10.965,"h":10.97,"l":10.96,"n":34,"o":10.97,"t":"2026-10-16T15:10:00Z","v":11715,"vw":10.961879},{"c":10.96,"h":10.97,"l":10.96,"n":24,"o":10.965,"t":"2026-10-16T15:20:00Z","v":1160,"vw":10.966004},{"c":10.95,"h":10.97,"l":10.95,"n":18,"o":10.97,"t":"2026-10-16T15:25:00Z","v":558,"vw":10.956667},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-16T15:30:00Z","v":201,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-10-16T15:35:00Z","v":407,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-16T15:40:00Z","v":900,"vw":10.95},{"c":10.99,"h":10.99,"l":10.9579,"n":23,"o":10.9579,"t":"2026-10-16T15:45:00Z","v":1633,"vw":10.971246},{"c":10.97,"h":10.99,"l":10.97,"n":78,"o":10.99,"t":"2026-10-16T15:50:00Z","v":13346,"vw":10.982914},{"c":10.97,"h":10.97,"l":10.9501,"n":7,"o":10.9501,"t":"2026-10-16T16:00:00Z","v":3436,"vw":10.951765},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-16T16:05:00Z","v":123,"vw":10.96},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-16T16:10:00Z","v":542,"vw":10.95},{"c":10.9599,"h":10.98,"l":10.95,"n":55,"o":10.95,"t":"2026-10-16T16:15:00Z","v":3497,"vw":10.962162},{"c":10.97,"h":10.97,"l":10.96,"n":7,"o":10.96,"t":"2026-10-16T16:20:00Z","v":438,"vw":10.964286},{"c":11,"h":11,"l":10.98,"n":30,"o":10.98,"t":"2026-10-16T16:25:00Z","v":2537,"vw":10.990793},{"c":11.01,"h":11.01,"l":10.97,"n":10,"o":10.97,"t":"2026-10-16T16:30:00Z","v":627,"vw":10.990247},{"c":11.01,"h":11.01,"l":11,"n":12,"o":11.01,"t":"2026-10-16T16:35:00Z","v":932,"vw":11.007015},{"c":11.01,"h":11.01,"l":11.01,"n":5,"o":11.01,"t":"2026-10-16T16:40:00Z","v":1634,"vw":11.01},{"c":11,"h":11.0001,"l":11,"n":9,"o":11.0001,"t":"2026-10-16T16:45:00Z","v":2754,"vw":11.000092},{"c":11.0101,"h":11.02,"l":11.01,"n":17,"o":11.01,"t":"2026-10-16T16:50:00Z","v":6122,"vw":11.011211},{"c":11.02,"h":11.03,"l":11.02,"n":17,"o":11.03,"t":"2026-10-16T16:55:00Z","v":370,"vw":11.025},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-16T17:05:00Z","v":126,"vw":11.03},{"c":11.0183,"h":11.02,"l":11.01,"n":26,"o":11.01,"t":"2026-10-16T17:10:00Z","v":7636,"vw":11.01895},{"c":11.02,"h":11.02,"l":11.02,"n":16,"o":11.02,"t":"2026-10-16T17:15:00Z","v":992,"vw":11.02},{"c":11.02,"h":11.02,"l":11.01,"n":37,"o":11.01,"t":"2026-10-16T17:20:00Z","v":8809,"vw":11.018698},{"c":11.03,"h":11.03,"l":11.02,"n":9,"o":11.02,"t":"2026-10-16T17:25:00Z","v":716,"vw":11.028438},{"c":11.0301,"h":11.0301,"l":11.03,"n":4,"o":11.03,"t":"2026-10-16T17:30:00Z","v":260,"vw":11.03005},{"c":11.03,"h":11.04,"l":11.02,"n":123,"o":11.03,"t":"2026-10-16T17:35:00Z","v":28146,"vw":11.023143},{"c":11.02,"h":11.02,"l":11.01,"n":14,"o":11.02,"t":"2026-10-16T17:40:00Z","v":1744,"vw":11.016937},{"c":11.0112,"h":11.02,"l":11.0112,"n":13,"o":11.0133,"t":"2026-10-16T17:45:00Z","v":4275,"vw":11.018477},{"c":11.02,"h":11.02,"l":11.01,"n":27,"o":11.02,"t":"2026-10-16T17:55:00Z","v":1482,"vw":11.015421},{"c":11.02,"h":11.02,"l":11.02,"n":6,"o":11.02,"t":"2026-10-16T18:00:00Z","v":381,"vw":11.02},{"c":11,"h":11.03,"l":11,"n":102,"o":11.02,"t":"2026-10-16T18:05:00Z","v":12505,"vw":11.010496},{"c":11.0095,"h":11.0095,"l":11.0095,"n":9,"o":11.0095,"t":"2026-10-16T18:10:00Z","v":1969,"vw":11.0095},{"c":10.995,"h":10.9999,"l":10.99,"n":11,"o":10.99,"t":"2026-10-16T18:15:00Z","v":919,"vw":10.994978},{"c":10.995,"h":10.995,"l":10.995,"n":1,"o":10.995,"t":"2026-10-16T18:20:00Z","v":200,"vw":10.995},{"c":10.99,"h":10.99,"l":10.99,"n":18,"o":10.99,"t":"2026-10-16T18:25:00Z","v":927,"vw":10.99},{"c":11.02,"h":11.02,"l":10.99,"n":50,"o":10.99,"t":"2026-10-16T18:30:00Z","v":3581,"vw":11.006119},{"c":11.01,"h":11.01,"l":11.01,"n":8,"o":11.01,"t":"2026-10-16T18:35:00Z","v":748,"vw":11.01},{"c":11.02,"h":11.02,"l":11.01,"n":12,"o":11.01,"t":"2026-10-16T18:40:00Z","v":927,"vw":11.015},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-16T18:45:00Z","v":100,"vw":11.01},{"c":11,"h":11.0199,"l":11,"n":24,"o":11.0179,"t":"2026-10-16T18:50:00Z","v":1949,"vw":11.013833},{"c":11.01,"h":11.01,"l":11.005,"n":17,"o":11.005,"t":"2026-10-16T18:55:00Z","v":1064,"vw":11.008889},{"c":10.99,"h":11.02,"l":10.98,"n":42,"o":11.02,"t":"2026-10-16T19:00:00Z","v":3478,"vw":11.001669},{"c":10.98,"h":10.99,"l":10.96,"n":26,"o":10.99,"t":"2026-10-16T19:05:00Z","v":4549,"vw":10.977954},{"c":11,"h":11,"l":10.975,"n":42,"o":10.975,"t":"2026-10-16T19:10:00Z","v":4174,"vw":10.986095},{"c":11.01,"h":11.01,"l":10.99,"n":17,"o":11,"t":"2026-10-16T19:15:00Z","v":1809,"vw":11},{"c":11.015,"h":11.015,"l":11.01,"n":24,"o":11.01,"t":"2026-10-16T19:20:00Z","v":2991,"vw":11.011512},{"c":11.0077,"h":11.0112,"l":11.005,"n":23,"o":11.0112,"t":"2026-10-16T19:25:00Z","v":2667,"vw":11.009247},{"c":11.035,"h":11.035,"l":11.005,"n":93,"o":11.005,"t":"2026-10-16T19:30:00Z","v":12607,"vw":11.022027},{"c":11.025,"h":11.035,"l":11.02,"n":123,"o":11.035,"t":"2026-10-16T19:35:00Z","v":9692,"vw":11.028919},{"c":11.02,"h":11.03,"l":11.02,"n":98,"o":11.03,"t":"2026-10-16T19:40:00Z","v":10162,"vw":11.021221},{"c":11.02,"h":11.03,"l":11.01,"n":121,"o":11.03,"t":"2026-10-16T19:45:00Z","v":11701,"vw":11.020286},{"c":11.025,"h":11.05,"l":11.02,"n":252,"o":11.025,"t":"2026-10-16T19:50:00Z","v":21997,"vw":11.03267},{"c":11.06,"h":11.06,"l":11.03,"n":434,"o":11.04,"t":"2026-10-16T19:55:00Z","v":46020,"vw":11.044671},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-16T20:00:00Z","v":24210,"vw":11.07},{"c":11,"h":11,"l":11,"n":49,"o":11,"t":"2026-10-19T13:30:00Z","v":6892,"vw":11},{"c":11.045,"h":11.045,"l":11.0012,"n":2,"o":11.0012,"t":"2026-10-19T13:35:00Z","v":10000,"vw":11.0231},{"c":11.04,"h":11.04,"l":11.01,"n":10,"o":11.01,"t":"2026-10-19T13:40:00Z","v":569,"vw":11.0225},{"c":11.04,"h":11.0899,"l":11.04,"n":28,"o":11.07,"t":"2026-10-19T13:45:00Z","v":14601,"vw":11.077398},{"c":11.0401,"h":11.0401,"l":11.0401,"n":1,"o":11.0401,"t":"2026-10-19T13:50:00Z","v":6000,"vw":11.0401},{"c":11.01,"h":11.0501,"l":11.01,"n":42,"o":11.0501,"t":"2026-10-19T13:55:00Z","v":4864,"vw":11.028103},{"c":10.95,"h":10.99,"l":10.95,"n":37,"o":10.99,"t":"2026-10-19T14:00:00Z","v":7751,"vw":10.951858},{"c":11.005,"h":11.01,"l":10.98,"n":10,"o":10.98,"t":"2026-10-19T14:05:00Z","v":3911,"vw":11.000702},{"c":10.97,"h":11,"l":10.97,"n":37,"o":11,"t":"2026-10-19T14:10:00Z","v":2299,"vw":10.985031},{"c":10.96,"h":10.98,"l":10.96,"n":53,"o":10.96,"t":"2026-10-19T14:15:00Z","v":5765,"vw":10.972503},{"c":10.95,"h":10.96,"l":10.95,"n":14,"o":10.96,"t":"2026-10-19T14:20:00Z","v":374,"vw":10.955},{"c":10.95,"h":10.95,"l":10.93,"n":42,"o":10.95,"t":"2026-10-19T14:25:00Z","v":16943,"vw":10.941252},{"c":10.96,"h":10.96,"l":10.94,"n":19,"o":10.94,"t":"2026-10-19T14:30:00Z","v":1670,"vw":10.95},{"c":10.96,"h":10.965,"l":10.95,"n":17,"o":10.965,"t":"2026-10-19T14:35:00Z","v":4646,"vw":10.952731},{"c":10.95,"h":10.9599,"l":10.93,"n":52,"o":10.955,"t":"2026-10-19T14:40:00Z","v":13106,"vw":10.944782},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-10-19T14:45:00Z","v":249,"vw":10.95},{"c":10.91,"h":10.94,"l":10.91,"n":40,"o":10.94,"t":"2026-10-19T14:50:00Z","v":14787,"vw":10.9285},{"c":10.92,"h":10.92,"l":10.91,"n":7,"o":10.91,"t":"2026-10-19T14:55:00Z","v":1600,"vw":10.914913},{"c":10.92,"h":10.925,"l":10.92,"n":12,"o":10.925,"t":"2026-10-19T15:00:00Z","v":4520,"vw":10.924652},{"c":10.92,"h":10.92,"l":10.91,"n":28,"o":10.92,"t":"2026-10-19T15:05:00Z","v":1935,"vw":10.919324},{"c":10.92,"h":10.9287,"l":10.92,"n":9,"o":10.9287,"t":"2026-10-19T15:10:00Z","v":1735,"vw":10.925118},{"c":10.92,"h":10.92,"l":10.915,"n":11,"o":10.915,"t":"2026-10-19T15:15:00Z","v":2551,"vw":10.919792},{"c":10.89,"h":10.94,"l":10.89,"n":273,"o":10.93,"t":"2026-10-19T15:20:00Z","v":58059,"vw":10.89923},{"c":10.9011,"h":10.9017,"l":10.882,"n":30,"o":10.89,"t":"2026-10-19T15:25:00Z","v":7134,"vw":10.895804},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-19T15:30:00Z","v":200,"vw":10.9},{"c":10.895,"h":10.9,"l":10.89,"n":41,"o":10.9,"t":"2026-10-19T15:35:00Z","v":3623,"vw":10.898138},{"c":10.9,"h":10.9,"l":10.895,"n":15,"o":10.895,"t":"2026-10-19T15:40:00Z","v":2623,"vw":10.8998},{"c":10.895,"h":10.9,"l":10.895,"n":40,"o":10.9,"t":"2026-10-19T15:45:00Z","v":3033,"vw":10.898862},{"c":10.89,"h":10.895,"l":10.885,"n":128,"o":10.89,"t":"2026-10-19T15:50:00Z","v":11916,"vw":10.889985},{"c":10.87,"h":10.89,"l":10.87,"n":50,"o":10.89,"t":"2026-10-19T15:55:00Z","v":7212,"vw":10.886377},{"c":10.8888,"h":10.89,"l":10.87,"n":79,"o":10.87,"t":"2026-10-19T16:00:00Z","v":8501,"vw":10.878436},{"c":10.86,"h":10.88,"l":10.86,"n":28,"o":10.88,"t":"2026-10-19T16:05:00Z","v":2968,"vw":10.876597},{"c":10.87,"h":10.87,"l":10.85,"n":28,"o":10.86,"t":"2026-10-19T16:10:00Z","v":2048,"vw":10.865797},{"c":10.86,"h":10.88,"l":10.86,"n":42,"o":10.8799,"t":"2026-10-19T16:15:00Z","v":5228,"vw":10.871271},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T16:20:00Z","v":125,"vw":10.85},{"c":10.86,"h":10.86,"l":10.85,"n":20,"o":10.85,"t":"2026-10-19T16:25:00Z","v":3353,"vw":10.85939},{"c":10.85,"h":10.87,"l":10.85,"n":48,"o":10.87,"t":"2026-10-19T16:30:00Z","v":5979,"vw":10.856027},{"c":10.83,"h":10.845,"l":10.83,"n":13,"o":10.845,"t":"2026-10-19T16:35:00Z","v":1702,"vw":10.842579},{"c":10.8,"h":10.82,"l":10.79,"n":48,"o":10.82,"t":"2026-10-19T16:40:00Z","v":5074,"vw":10.804553},{"c":10.815,"h":10.815,"l":10.79,"n":207,"o":10.79,"t":"2026-10-19T16:45:00Z","v":20363,"vw":10.804802},{"c":10.81,"h":10.815,"l":10.81,"n":17,"o":10.815,"t":"2026-10-19T16:50:00Z","v":1398,"vw":10.813307},{"c":10.82,"h":10.82,"l":10.815,"n":32,"o":10.815,"t":"2026-10-19T16:55:00Z","v":7836,"vw":10.817657},{"c":10.85,"h":10.85,"l":10.85,"n":5,"o":10.85,"t":"2026-10-19T17:00:00Z","v":463,"vw":10.85},{"c":10.87,"h":10.87,"l":10.85,"n":20,"o":10.85,"t":"2026-10-19T17:05:00Z","v":1679,"vw":10.861104},{"c":10.85,"h":10.86,"l":10.85,"n":10,"o":10.86,"t":"2026-10-19T17:15:00Z","v":1363,"vw":10.859231},{"c":10.85,"h":10.85,"l":10.85,"n":8,"o":10.85,"t":"2026-10-19T17:20:00Z","v":414,"vw":10.85},{"c":10.84,"h":10.85,"l":10.84,"n":45,"o":10.85,"t":"2026-10-19T17:25:00Z","v":5450,"vw":10.848245},{"c":10.84,"h":10.84,"l":10.84,"n":15,"o":10.84,"t":"2026-10-19T17:30:00Z","v":964,"vw":10.84},{"c":10.84,"h":10.84,"l":10.83,"n":33,"o":10.84,"t":"2026-10-19T17:35:00Z","v":5272,"vw":10.83929},{"c":10.835,"h":10.845,"l":10.83,"n":44,"o":10.83,"t":"2026-10-19T17:40:00Z","v":6986,"vw":10.840576},{"c":10.835,"h":10.835,"l":10.8313,"n":115,"o":10.835,"t":"2026-10-19T17:45:00Z","v":7197,"vw":10.834745},{"c":10.83,"h":10.835,"l":10.83,"n":17,"o":10.835,"t":"2026-10-19T17:50:00Z","v":1626,"vw":10.833948},{"c":10.83,"h":10.835,"l":10.83,"n":30,"o":10.83,"t":"2026-10-19T17:55:00Z","v":2061,"vw":10.833328},{"c":10.82,"h":10.835,"l":10.82,"n":42,"o":10.835,"t":"2026-10-19T18:00:00Z","v":3374,"vw":10.828115},{"c":10.835,"h":10.8351,"l":10.82,"n":192,"o":10.825,"t":"2026-10-19T18:05:00Z","v":12027,"vw":10.827274},{"c":10.835,"h":10.835,"l":10.83,"n":14,"o":10.835,"t":"2026-10-19T18:10:00Z","v":1733,"vw":10.834657},{"c":10.835,"h":10.835,"l":10.83,"n":19,"o":10.835,"t":"2026-10-19T18:15:00Z","v":5237,"vw":10.831136},{"c":10.815,"h":10.835,"l":10.81,"n":57,"o":10.83,"t":"2026-10-19T18:20:00Z","v":6335,"vw":10.823792},{"c":10.815,"h":10.815,"l":10.81,"n":38,"o":10.815,"t":"2026-10-19T18:25:00Z","v":2544,"vw":10.814375},{"c":10.815,"h":10.82,"l":10.8,"n":56,"o":10.81,"t":"2026-10-19T18:30:00Z","v":13345,"vw":10.810565},{"c":10.81,"h":10.815,"l":10.81,"n":33,"o":10.815,"t":"2026-10-19T18:35:00Z","v":2459,"vw":10.812496},{"c":10.835,"h":10.845,"l":10.81,"n":79,"o":10.81,"t":"2026-10-19T18:40:00Z","v":21066,"vw":10.835935},{"c":10.84,"h":10.84,"l":10.835,"n":6,"o":10.835,"t":"2026-10-19T18:45:00Z","v":422,"vw":10.83625},{"c":10.85,"h":10.85,"l":10.84,"n":35,"o":10.84,"t":"2026-10-19T18:50:00Z","v":4578,"vw":10.843216},{"c":10.84,"h":10.85,"l":10.84,"n":65,"o":10.85,"t":"2026-10-19T18:55:00Z","v":4944,"vw":10.847587},{"c":10.855,"h":10.855,"l":10.84,"n":22,"o":10.84,"t":"2026-10-19T19:00:00Z","v":1800,"vw":10.849615},{"c":10.84,"h":10.855,"l":10.84,"n":63,"o":10.855,"t":"2026-10-19T19:05:00Z","v":5368,"vw":10.847216},{"c":10.825,"h":10.835,"l":10.82,"n":31,"o":10.835,"t":"2026-10-19T19:10:00Z","v":3535,"vw":10.830016},{"c":10.825,"h":10.83,"l":10.82,"n":26,"o":10.825,"t":"2026-10-19T19:15:00Z","v":3671,"vw":10.824583},{"c":10.825,"h":10.83,"l":10.82,"n":55,"o":10.82,"t":"2026-10-19T19:20:00Z","v":5015,"vw":10.826211},{"c":10.815,"h":10.825,"l":10.8,"n":85,"o":10.82,"t":"2026-10-19T19:25:00Z","v":12509,"vw":10.816648},{"c":10.81,"h":10.815,"l":10.81,"n":76,"o":10.815,"t":"2026-10-19T19:30:00Z","v":12938,"vw":10.814619},{"c":10.85,"h":10.85,"l":10.815,"n":82,"o":10.815,"t":"2026-10-19T19:35:00Z","v":9812,"vw":10.82913},{"c":10.85,"h":10.85,"l":10.845,"n":83,"o":10.85,"t":"2026-10-19T19:40:00Z","v":7155,"vw":10.849467},{"c":10.845,"h":10.85,"l":10.84,"n":166,"o":10.85,"t":"2026-10-19T19:45:00Z","v":19681,"vw":10.843827},{"c":10.835,"h":10.845,"l":10.83,"n":98,"o":10.845,"t":"2026-10-19T19:50:00Z","v":12640,"vw":10.837851},{"c":10.78,"h":10.835,"l":10.77,"n":570,"o":10.835,"t":"2026-10-19T19:55:00Z","v":55155,"vw":10.807038},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-19T20:00:00Z","v":5219,"vw":10.79},{"c":10.845,"h":10.85,"l":10.845,"n":13,"o":10.85,"t":"2026-10-20T13:30:00Z","v":3180,"vw":10.849826},{"c":10.8699,"h":10.88,"l":10.76,"n":152,"o":10.88,"t":"2026-10-20T13:35:00Z","v":59478,"vw":10.807957},{"c":10.8,"h":10.8699,"l":10.79,"n":107,"o":10.8699,"t":"2026-10-20T13:40:00Z","v":8790,"vw":10.81971},{"c":10.85,"h":10.85,"l":10.8001,"n":18,"o":10.8001,"t":"2026-10-20T13:45:00Z","v":1792,"vw":10.827921},{"c":10.815,"h":10.815,"l":10.81,"n":11,"o":10.81,"t":"2026-10-20T13:50:00Z","v":511,"vw":10.811667},{"c":10.785,"h":10.805,"l":10.75,"n":367,"o":10.805,"t":"2026-10-20T13:55:00Z","v":30788,"vw":10.768816},{"c":10.7401,"h":10.795,"l":10.74,"n":37,"o":10.795,"t":"2026-10-20T14:00:00Z","v":7737,"vw":10.743897},{"c":10.795,"h":10.795,"l":10.775,"n":3,"o":10.775,"t":"2026-10-20T14:05:00Z","v":202,"vw":10.785},{"c":10.83,"h":10.83,"l":10.79,"n":126,"o":10.8,"t":"2026-10-20T14:10:00Z","v":25333,"vw":10.80897},{"c":10.7477,"h":10.81,"l":10.7477,"n":40,"o":10.81,"t":"2026-10-20T14:15:00Z","v":4689,"vw":10.788282},{"c":10.73,"h":10.75,"l":10.73,"n":24,"o":10.75,"t":"2026-10-20T14:20:00Z","v":4063,"vw":10.735138},{"c":10.7,"h":10.71,"l":10.69,"n":28,"o":10.71,"t":"2026-10-20T14:25:00Z","v":1498,"vw":10.701855},{"c":10.715,"h":10.73,"l":10.68,"n":60,"o":10.68,"t":"2026-10-20T14:30:00Z","v":8812,"vw":10.707285},{"c":10.69,"h":10.7,"l":10.69,"n":28,"o":10.7,"t":"2026-10-20T14:40:00Z","v":12168,"vw":10.690171},{"c":10.66,"h":10.69,"l":10.65,"n":170,"o":10.69,"t":"2026-10-20T14:45:00Z","v":62057,"vw":10.672079},{"c":10.655,"h":10.66,"l":10.6201,"n":41,"o":10.66,"t":"2026-10-20T14:50:00Z","v":19726,"vw":10.649316},{"c":10.64,"h":10.66,"l":10.64,"n":29,"o":10.64,"t":"2026-10-20T14:55:00Z","v":5434,"vw":10.649419},{"c":10.66,"h":10.66,"l":10.6451,"n":34,"o":10.6451,"t":"2026-10-20T15:00:00Z","v":7995,"vw":10.658391},{"c":10.65,"h":10.6799,"l":10.65,"n":94,"o":10.66,"t":"2026-10-20T15:05:00Z","v":16411,"vw":10.660626},{"c":10.675,"h":10.68,"l":10.65,"n":522,"o":10.65,"t":"2026-10-20T15:10:00Z","v":53197,"vw":10.665097},{"c":10.71,"h":10.71,"l":10.66,"n":21,"o":10.66,"t":"2026-10-20T15:15:00Z","v":10280,"vw":10.685015},{"c":10.75,"h":10.75,"l":10.71,"n":49,"o":10.725,"t":"2026-10-20T15:20:00Z","v":28254,"vw":10.738494},{"c":10.72,"h":10.78,"l":10.68,"n":69,"o":10.78,"t":"2026-10-20T15:25:00Z","v":36424,"vw":10.728163},{"c":10.74,"h":10.74,"l":10.72,"n":5,"o":10.72,"t":"2026-10-20T15:30:00Z","v":2484,"vw":10.729881},{"c":10.765,"h":10.765,"l":10.72,"n":89,"o":10.72,"t":"2026-10-20T15:35:00Z","v":19217,"vw":10.737863},{"c":10.75,"h":10.76,"l":10.75,"n":24,"o":10.755,"t":"2026-10-20T15:40:00Z","v":5130,"vw":10.753832},{"c":10.77,"h":10.77,"l":10.76,"n":19,"o":10.76,"t":"2026-10-20T15:45:00Z","v":3291,"vw":10.769351},{"c":10.7781,"h":10.785,"l":10.765,"n":137,"o":10.765,"t":"2026-10-20T15:50:00Z","v":29021,"vw":10.773198},{"c":10.79,"h":10.8,"l":10.78,"n":14,"o":10.78,"t":"2026-10-20T15:55:00Z","v":1166,"vw":10.784869},{"c":10.795,"h":10.795,"l":10.795,"n":5,"o":10.795,"t":"2026-10-20T16:00:00Z","v":428,"vw":10.795},{"c":10.78,"h":10.82,"l":10.78,"n":44,"o":10.795,"t":"2026-10-20T16:05:00Z","v":7509,"vw":10.800719},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-20T16:10:00Z","v":275,"vw":10.76},{"c":10.76,"h":10.785,"l":10.76,"n":26,"o":10.785,"t":"2026-10-20T16:15:00Z","v":2835,"vw":10.76318},{"c":10.765,"h":10.765,"l":10.76,"n":7,"o":10.76,"t":"2026-10-20T16:25:00Z","v":2150,"vw":10.761964},{"c":10.755,"h":10.76,"l":10.75,"n":45,"o":10.7501,"t":"2026-10-20T16:30:00Z","v":6882,"vw":10.75342},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-20T16:35:00Z","v":295,"vw":10.76},{"c":10.7221,"h":10.755,"l":10.7221,"n":43,"o":10.755,"t":"2026-10-20T16:40:00Z","v":4517,"vw":10.742717},{"c":10.7321,"h":10.7401,"l":10.7321,"n":13,"o":10.74,"t":"2026-10-20T16:45:00Z","v":2422,"vw":10.738336},{"c":10.74,"h":10.74,"l":10.7322,"n":4,"o":10.7322,"t":"2026-10-20T16:50:00Z","v":1033,"vw":10.73688},{"c":10.73,"h":10.745,"l":10.73,"n":22,"o":10.74,"t":"2026-10-20T16:55:00Z","v":3620,"vw":10.737004},{"c":10.7138,"h":10.75,"l":10.7138,"n":30,"o":10.7302,"t":"2026-10-20T17:00:00Z","v":3281,"vw":10.728542},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-20T17:05:00Z","v":202,"vw":10.71},{"c":10.76,"h":10.76,"l":10.7101,"n":88,"o":10.7101,"t":"2026-10-20T17:10:00Z","v":65671,"vw":10.744835},{"c":10.765,"h":10.765,"l":10.765,"n":6,"o":10.765,"t":"2026-10-20T17:15:00Z","v":214,"vw":10.765},{"c":10.75,"h":10.75,"l":10.75,"n":17,"o":10.75,"t":"2026-10-20T17:20:00Z","v":2058,"vw":10.75},{"c":10.735,"h":10.74,"l":10.735,"n":25,"o":10.74,"t":"2026-10-20T17:25:00Z","v":4048,"vw":10.739866},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-20T17:30:00Z","v":100,"vw":10.74},{"c":10.725,"h":10.725,"l":10.715,"n":37,"o":10.72,"t":"2026-10-20T17:40:00Z","v":3082,"vw":10.721119},{"c":10.74,"h":10.74,"l":10.725,"n":20,"o":10.725,"t":"2026-10-20T17:45:00Z","v":2328,"vw":10.737664},{"c":10.735,"h":10.74,"l":10.735,"n":19,"o":10.74,"t":"2026-10-20T17:55:00Z","v":2640,"vw":10.739187},{"c":10.755,"h":10.755,"l":10.755,"n":2,"o":10.755,"t":"2026-10-20T18:00:00Z","v":2600,"vw":10.755},{"c":10.75,"h":10.755,"l":10.75,"n":32,"o":10.755,"t":"2026-10-20T18:05:00Z","v":6412,"vw":10.754098},{"c":10.77,"h":10.77,"l":10.75,"n":12,"o":10.77,"t":"2026-10-20T18:10:00Z","v":6196,"vw":10.756251},{"c":10.75,"h":10.76,"l":10.74,"n":20,"o":10.75,"t":"2026-10-20T18:15:00Z","v":3846,"vw":10.749972},{"c":10.74,"h":10.745,"l":10.74,"n":21,"o":10.745,"t":"2026-10-20T18:20:00Z","v":1127,"vw":10.740714},{"c":10.73,"h":10.735,"l":10.73,"n":15,"o":10.735,"t":"2026-10-20T18:25:00Z","v":1743,"vw":10.730304},{"c":10.74,"h":10.74,"l":10.73,"n":4,"o":10.73,"t":"2026-10-20T18:40:00Z","v":1074,"vw":10.731412},{"c":10.73,"h":10.7316,"l":10.73,"n":7,"o":10.7316,"t":"2026-10-20T18:45:00Z","v":676,"vw":10.731342},{"c":10.735,"h":10.74,"l":10.73,"n":149,"o":10.73,"t":"2026-10-20T18:50:00Z","v":48547,"vw":10.737846},{"c":10.735,"h":10.74,"l":10.735,"n":41,"o":10.74,"t":"2026-10-20T18:55:00Z","v":18703,"vw":10.739919},{"c":10.74,"h":10.74,"l":10.74,"n":7,"o":10.74,"t":"2026-10-20T19:00:00Z","v":547,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":5,"o":10.74,"t":"2026-10-20T19:05:00Z","v":591,"vw":10.74},{"c":10.74,"h":10.74,"l":10.74,"n":6,"o":10.74,"t":"2026-10-20T19:10:00Z","v":4122,"vw":10.74},{"c":10.735,"h":10.735,"l":10.73,"n":45,"o":10.73,"t":"2026-10-20T19:15:00Z","v":4296,"vw":10.730314},{"c":10.75,"h":10.75,"l":10.736,"n":49,"o":10.736,"t":"2026-10-20T19:20:00Z","v":13405,"vw":10.741503},{"c":10.75,"h":10.75,"l":10.75,"n":26,"o":10.75,"t":"2026-10-20T19:25:00Z","v":1916,"vw":10.75},{"c":10.74,"h":10.75,"l":10.73,"n":103,"o":10.75,"t":"2026-10-20T19:30:00Z","v":48657,"vw":10.732114},{"c":10.755,"h":10.755,"l":10.735,"n":45,"o":10.74,"t":"2026-10-20T19:35:00Z","v":6296,"vw":10.739835},{"c":10.78,"h":10.79,"l":10.75,"n":88,"o":10.75,"t":"2026-10-20T19:40:00Z","v":28602,"vw":10.760131},{"c":10.79,"h":10.79,"l":10.7801,"n":15,"o":10.79,"t":"2026-10-20T19:45:00Z","v":3094,"vw":10.783378},{"c":10.78,"h":10.8,"l":10.78,"n":40,"o":10.8,"t":"2026-10-20T19:50:00Z","v":4908,"vw":10.791434},{"c":10.75,"h":10.78,"l":10.75,"n":175,"o":10.78,"t":"2026-10-20T19:55:00Z","v":15009,"vw":10.767998},{"c":10.76,"h":10.76,"l":10.76,"n":6,"o":10.76,"t":"2026-10-20T20:00:00Z","v":3070,"vw":10.76},{"c":10.75,"h":10.81,"l":10.75,"n":87,"o":10.78,"t":"2026-10-21T13:30:00Z","v":13757,"vw":10.786702},{"c":10.79,"h":10.79,"l":10.7,"n":26,"o":10.71,"t":"2026-10-21T13:35:00Z","v":5024,"vw":10.737053},{"c":10.785,"h":10.838,"l":10.75,"n":30,"o":10.79,"t":"2026-10-21T13:40:00Z","v":3652,"vw":10.795588},{"c":10.78,"h":10.79,"l":10.77,"n":128,"o":10.775,"t":"2026-10-21T13:45:00Z","v":10141,"vw":10.78274},{"c":10.78,"h":10.79,"l":10.78,"n":8,"o":10.79,"t":"2026-10-21T13:50:00Z","v":655,"vw":10.783333},{"c":10.81,"h":10.81,"l":10.805,"n":33,"o":10.81,"t":"2026-10-21T13:55:00Z","v":2036,"vw":10.808361},{"c":10.8,"h":10.8096,"l":10.8,"n":37,"o":10.8,"t":"2026-10-21T14:05:00Z","v":6942,"vw":10.803048},{"c":10.81,"h":10.82,"l":10.81,"n":8,"o":10.81,"t":"2026-10-21T14:20:00Z","v":1833,"vw":10.810596},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-21T14:25:00Z","v":204,"vw":10.82},{"c":10.82,"h":10.82,"l":10.81,"n":8,"o":10.81,"t":"2026-10-21T14:30:00Z","v":528,"vw":10.813333},{"c":10.8,"h":10.81,"l":10.8,"n":14,"o":10.81,"t":"2026-10-21T14:35:00Z","v":937,"vw":10.806882},{"c":10.8,"h":10.8,"l":10.8,"n":31,"o":10.8,"t":"2026-10-21T14:40:00Z","v":4447,"vw":10.8},{"c":10.7903,"h":10.8,"l":10.7903,"n":6,"o":10.8,"t":"2026-10-21T14:45:00Z","v":2441,"vw":10.790713},{"c":10.78,"h":10.8,"l":10.78,"n":37,"o":10.79,"t":"2026-10-21T14:50:00Z","v":3640,"vw":10.787637},{"c":10.795,"h":10.795,"l":10.795,"n":19,"o":10.795,"t":"2026-10-21T14:55:00Z","v":2671,"vw":10.795},{"c":10.795,"h":10.795,"l":10.795,"n":19,"o":10.795,"t":"2026-10-21T15:00:00Z","v":1955,"vw":10.795},{"c":10.775,"h":10.795,"l":10.775,"n":40,"o":10.795,"t":"2026-10-21T15:05:00Z","v":5845,"vw":10.786588},{"c":10.795,"h":10.8,"l":10.775,"n":26,"o":10.79,"t":"2026-10-21T15:10:00Z","v":4756,"vw":10.787997},{"c":10.76,"h":10.795,"l":10.76,"n":29,"o":10.795,"t":"2026-10-21T15:15:00Z","v":5552,"vw":10.781936},{"c":10.76,"h":10.775,"l":10.76,"n":59,"o":10.775,"t":"2026-10-21T15:20:00Z","v":22991,"vw":10.76584},{"c":10.73,"h":10.75,"l":10.73,"n":62,"o":10.75,"t":"2026-10-21T15:25:00Z","v":6120,"vw":10.741914},{"c":10.75,"h":10.75,"l":10.73,"n":21,"o":10.735,"t":"2026-10-21T15:30:00Z","v":2785,"vw":10.737227},{"c":10.75,"h":10.75,"l":10.7464,"n":10,"o":10.75,"t":"2026-10-21T15:35:00Z","v":2778,"vw":10.749372},{"c":10.73,"h":10.76,"l":10.73,"n":30,"o":10.75,"t":"2026-10-21T15:40:00Z","v":4333,"vw":10.746266},{"c":10.755,"h":10.755,"l":10.75,"n":14,"o":10.75,"t":"2026-10-21T15:45:00Z","v":2346,"vw":10.75268},{"c":10.73,"h":10.755,"l":10.73,"n":35,"o":10.755,"t":"2026-10-21T15:50:00Z","v":2871,"vw":10.740778},{"c":10.735,"h":10.75,"l":10.72,"n":31,"o":10.73,"t":"2026-10-21T15:55:00Z","v":8739,"vw":10.740007},{"c":10.71,"h":10.735,"l":10.7,"n":51,"o":10.735,"t":"2026-10-21T16:00:00Z","v":10042,"vw":10.716006},{"c":10.705,"h":10.71,"l":10.7,"n":46,"o":10.71,"t":"2026-10-21T16:05:00Z","v":3774,"vw":10.704235},{"c":10.7,"h":10.705,"l":10.7,"n":56,"o":10.705,"t":"2026-10-21T16:10:00Z","v":4289,"vw":10.701714},{"c":10.7,"h":10.7,"l":10.7,"n":40,"o":10.7,"t":"2026-10-21T16:15:00Z","v":2629,"vw":10.7},{"c":10.7,"h":10.7077,"l":10.697,"n":55,"o":10.7,"t":"2026-10-21T16:20:00Z","v":4664,"vw":10.699891},{"c":10.69,"h":10.705,"l":10.69,"n":74,"o":10.69,"t":"2026-10-21T16:25:00Z","v":12531,"vw":10.697439},{"c":10.69,"h":10.7,"l":10.69,"n":12,"o":10.7,"t":"2026-10-21T16:30:00Z","v":2621,"vw":10.695342},{"c":10.65,"h":10.7,"l":10.65,"n":67,"o":10.7,"t":"2026-10-21T16:35:00Z","v":8025,"vw":10.681434},{"c":10.66,"h":10.67,"l":10.655,"n":25,"o":10.6578,"t":"2026-10-21T16:40:00Z","v":2822,"vw":10.662203},{"c":10.67,"h":10.685,"l":10.6501,"n":44,"o":10.67,"t":"2026-10-21T16:45:00Z","v":9993,"vw":10.659186},{"c":10.66,"h":10.68,"l":10.66,"n":48,"o":10.68,"t":"2026-10-21T16:50:00Z","v":5337,"vw":10.66678},{"c":10.66,"h":10.67,"l":10.66,"n":25,"o":10.67,"t":"2026-10-21T16:55:00Z","v":2580,"vw":10.666087},{"c":10.67,"h":10.67,"l":10.6507,"n":7,"o":10.6507,"t":"2026-10-21T17:00:00Z","v":2018,"vw":10.667},{"c":10.64,"h":10.66,"l":10.64,"n":40,"o":10.66,"t":"2026-10-21T17:05:00Z","v":3716,"vw":10.653929},{"c":10.65,"h":10.66,"l":10.645,"n":30,"o":10.645,"t":"2026-10-21T17:10:00Z","v":5207,"vw":10.650882},{"c":10.665,"h":10.665,"l":10.65,"n":36,"o":10.65,"t":"2026-10-21T17:15:00Z","v":4443,"vw":10.660358},{"c":10.66,"h":10.665,"l":10.66,"n":31,"o":10.665,"t":"2026-10-21T17:20:00Z","v":3056,"vw":10.661985},{"c":10.67,"h":10.67,"l":10.67,"n":43,"o":10.67,"t":"2026-10-21T17:25:00Z","v":4820,"vw":10.67},{"c":10.68,"h":10.685,"l":10.675,"n":57,"o":10.68,"t":"2026-10-21T17:30:00Z","v":12496,"vw":10.679833},{"c":10.69,"h":10.7,"l":10.68,"n":18,"o":10.68,"t":"2026-10-21T17:35:00Z","v":3375,"vw":10.690647},{"c":10.68,"h":10.69,"l":10.68,"n":42,"o":10.69,"t":"2026-10-21T17:40:00Z","v":3745,"vw":10.681682},{"c":10.66,"h":10.68,"l":10.66,"n":18,"o":10.68,"t":"2026-10-21T17:45:00Z","v":3712,"vw":10.671389},{"c":10.655,"h":10.655,"l":10.65,"n":33,"o":10.65,"t":"2026-10-21T17:50:00Z","v":3165,"vw":10.653639},{"c":10.68,"h":10.68,"l":10.66,"n":19,"o":10.66,"t":"2026-10-21T17:55:00Z","v":4640,"vw":10.666433},{"c":10.68,"h":10.68,"l":10.66,"n":9,"o":10.68,"t":"2026-10-21T18:00:00Z","v":2886,"vw":10.678068},{"c":10.67,"h":10.68,"l":10.66,"n":33,"o":10.68,"t":"2026-10-21T18:05:00Z","v":6581,"vw":10.667777},{"c":10.6899,"h":10.69,"l":10.67,"n":28,"o":10.67,"t":"2026-10-21T18:10:00Z","v":4784,"vw":10.678566},{"c":10.685,"h":10.685,"l":10.68,"n":51,"o":10.68,"t":"2026-10-21T18:15:00Z","v":5125,"vw":10.683533},{"c":10.69,"h":10.7,"l":10.685,"n":19,"o":10.685,"t":"2026-10-21T18:20:00Z","v":4032,"vw":10.690894},{"c":10.69,"h":10.7,"l":10.68,"n":33,"o":10.7,"t":"2026-10-21T18:25:00Z","v":4887,"vw":10.692195},{"c":10.69,"h":10.69,"l":10.69,"n":29,"o":10.69,"t":"2026-10-21T18:30:00Z","v":2534,"vw":10.69},{"c":10.66,"h":10.685,"l":10.66,"n":126,"o":10.685,"t":"2026-10-21T18:35:00Z","v":17791,"vw":10.669179},{"c":10.65,"h":10.66,"l":10.65,"n":40,"o":10.66,"t":"2026-10-21T18:40:00Z","v":2909,"vw":10.658947},{"c":10.68,"h":10.68,"l":10.65,"n":505,"o":10.66,"t":"2026-10-21T18:45:00Z","v":38765,"vw":10.664165},{"c":10.695,"h":10.7,"l":10.68,"n":28,"o":10.685,"t":"2026-10-21T18:50:00Z","v":2643,"vw":10.692198},{"c":10.68,"h":10.7,"l":10.68,"n":82,"o":10.695,"t":"2026-10-21T18:55:00Z","v":10806,"vw":10.689045},{"c":10.69,"h":10.695,"l":10.69,"n":42,"o":10.69,"t":"2026-10-21T19:00:00Z","v":5049,"vw":10.691582},{"c":10.7,"h":10.7,"l":10.68,"n":56,"o":10.695,"t":"2026-10-21T19:05:00Z","v":10685,"vw":10.690138},{"c":10.7,"h":10.705,"l":10.69,"n":34,"o":10.705,"t":"2026-10-21T19:10:00Z","v":4849,"vw":10.701005},{"c":10.69,"h":10.7,"l":10.69,"n":45,"o":10.7,"t":"2026-10-21T19:15:00Z","v":7067,"vw":10.694225},{"c":10.685,"h":10.695,"l":10.68,"n":29,"o":10.685,"t":"2026-10-21T19:20:00Z","v":4357,"vw":10.690221},{"c":10.67,"h":10.68,"l":10.67,"n":41,"o":10.68,"t":"2026-10-21T19:25:00Z","v":6895,"vw":10.672195},{"c":10.65,"h":10.665,"l":10.64,"n":160,"o":10.665,"t":"2026-10-21T19:30:00Z","v":21075,"vw":10.652091},{"c":10.665,"h":10.665,"l":10.655,"n":76,"o":10.66,"t":"2026-10-21T19:35:00Z","v":12937,"vw":10.660284},{"c":10.68,"h":10.68,"l":10.665,"n":81,"o":10.67,"t":"2026-10-21T19:40:00Z","v":10990,"vw":10.676406},{"c":10.665,"h":10.68,"l":10.66,"n":104,"o":10.68,"t":"2026-10-21T19:45:00Z","v":8560,"vw":10.667886},{"c":10.67,"h":10.695,"l":10.66,"n":107,"o":10.695,"t":"2026-10-21T19:50:00Z","v":11309,"vw":10.667422},{"c":10.67,"h":10.675,"l":10.655,"n":324,"o":10.67,"t":"2026-10-21T19:55:00Z","v":29551,"vw":10.665536},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T20:00:00Z","v":2871,"vw":10.67},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-21T22:00:00Z","v":7606,"vw":10.71},{"c":11.2195,"h":11.2195,"l":11.2195,"n":1,"o":11.2195,"t":"2026-10-21T22:30:00Z","v":2000,"vw":11.2195},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-21T22:35:00Z","v":290,"vw":10.8},{"c":10.63,"h":10.63,"l":10.63,"n":13,"o":10.63,"t":"2026-10-22T13:30:00Z","v":4045,"vw":10.63},{"c":10.68,"h":10.8399,"l":10.64,"n":8,"o":10.67,"t":"2026-10-22T13:35:00Z","v":3327,"vw":10.814718},{"c":10.725,"h":10.725,"l":10.725,"n":4,"o":10.725,"t":"2026-10-22T13:40:00Z","v":5968,"vw":10.725},{"c":10.69,"h":10.69,"l":10.69,"n":4,"o":10.69,"t":"2026-10-22T13:45:00Z","v":506,"vw":10.69},{"c":10.6878,"h":10.6878,"l":10.65,"n":4,"o":10.67,"t":"2026-10-22T13:50:00Z","v":401,"vw":10.6739},{"c":10.69,"h":10.7186,"l":10.69,"n":14,"o":10.7186,"t":"2026-10-22T13:55:00Z","v":2203,"vw":10.694351},{"c":10.605,"h":10.665,"l":10.57,"n":80,"o":10.64,"t":"2026-10-22T14:00:00Z","v":26084,"vw":10.600184},{"c":10.585,"h":10.62,"l":10.585,"n":34,"o":10.585,"t":"2026-10-22T14:05:00Z","v":6203,"vw":10.603468},{"c":10.58,"h":10.61,"l":10.56,"n":138,"o":10.585,"t":"2026-10-22T14:10:00Z","v":11718,"vw":10.598571},{"c":10.65,"h":10.65,"l":10.58,"n":70,"o":10.61,"t":"2026-10-22T14:15:00Z","v":8122,"vw":10.604828},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-22T14:20:00Z","v":108,"vw":10.61},{"c":10.61,"h":10.6512,"l":10.59,"n":68,"o":10.62,"t":"2026-10-22T14:25:00Z","v":9716,"vw":10.610648},{"c":10.57,"h":10.61,"l":10.56,"n":62,"o":10.61,"t":"2026-10-22T14:30:00Z","v":5968,"vw":10.602447},{"c":10.58,"h":10.585,"l":10.5767,"n":18,"o":10.58,"t":"2026-10-22T14:35:00Z","v":2688,"vw":10.58072},{"c":10.57,"h":10.59,"l":10.57,"n":29,"o":10.58,"t":"2026-10-22T14:40:00Z","v":15214,"vw":10.574106},{"c":10.585,"h":10.6,"l":10.58,"n":9,"o":10.58,"t":"2026-10-22T14:45:00Z","v":1117,"vw":10.592218},{"c":10.57,"h":10.595,"l":10.57,"n":3,"o":10.595,"t":"2026-10-22T14:50:00Z","v":256,"vw":10.5825},{"c":10.57,"h":10.585,"l":10.57,"n":5,"o":10.57,"t":"2026-10-22T14:55:00Z","v":1210,"vw":10.5825},{"c":10.58,"h":10.58,"l":10.57,"n":4,"o":10.57,"t":"2026-10-22T15:00:00Z","v":3701,"vw":10.57973},{"c":10.585,"h":10.6,"l":10.57,"n":14,"o":10.59,"t":"2026-10-22T15:05:00Z","v":1048,"vw":10.583195},{"c":10.565,"h":10.585,"l":10.56,"n":33,"o":10.585,"t":"2026-10-22T15:10:00Z","v":2056,"vw":10.569526},{"c":10.56,"h":10.56,"l":10.545,"n":96,"o":10.55,"t":"2026-10-22T15:15:00Z","v":4268,"vw":10.553929},{"c":10.55,"h":10.56,"l":10.55,"n":40,"o":10.56,"t":"2026-10-22T15:20:00Z","v":2846,"vw":10.551316},{"c":10.53,"h":10.55,"l":10.53,"n":103,"o":10.55,"t":"2026-10-22T15:25:00Z","v":7899,"vw":10.548215},{"c":10.52,"h":10.52,"l":10.52,"n":18,"o":10.52,"t":"2026-10-22T15:30:00Z","v":1517,"vw":10.52},{"c":10.5008,"h":10.51,"l":10.5,"n":25,"o":10.51,"t":"2026-10-22T15:35:00Z","v":1087,"vw":10.503313},{"c":10.5001,"h":10.52,"l":10.485,"n":73,"o":10.5,"t":"2026-10-22T15:40:00Z","v":6679,"vw":10.501238},{"c":10.505,"h":10.52,"l":10.5,"n":18,"o":10.52,"t":"2026-10-22T15:45:00Z","v":999,"vw":10.50718},{"c":10.505,"h":10.505,"l":10.505,"n":8,"o":10.505,"t":"2026-10-22T15:50:00Z","v":977,"vw":10.505},{"c":10.52,"h":10.5339,"l":10.52,"n":6,"o":10.5339,"t":"2026-10-22T15:55:00Z","v":604,"vw":10.531373},{"c":10.555,"h":10.555,"l":10.54,"n":8,"o":10.54,"t":"2026-10-22T16:00:00Z","v":484,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T16:10:00Z","v":200,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-22T16:15:00Z","v":110,"vw":10.56},{"c":10.57,"h":10.58,"l":10.57,"n":18,"o":10.58,"t":"2026-10-22T16:20:00Z","v":2392,"vw":10.579124},{"c":10.63,"h":10.63,"l":10.57,"n":24,"o":10.57,"t":"2026-10-22T16:25:00Z","v":10239,"vw":10.594041},{"c":10.66,"h":10.6699,"l":10.605,"n":15,"o":10.605,"t":"2026-10-22T16:30:00Z","v":1789,"vw":10.620619},{"c":10.6,"h":10.67,"l":10.6,"n":28,"o":10.63,"t":"2026-10-22T16:35:00Z","v":3629,"vw":10.637086},{"c":10.61,"h":10.61,"l":10.6,"n":19,"o":10.6,"t":"2026-10-22T16:40:00Z","v":3701,"vw":10.609458},{"c":10.66,"h":10.66,"l":10.61,"n":62,"o":10.62,"t":"2026-10-22T16:45:00Z","v":13665,"vw":10.630265},{"c":10.66,"h":10.67,"l":10.66,"n":21,"o":10.67,"t":"2026-10-22T16:50:00Z","v":1194,"vw":10.66221},{"c":10.64,"h":10.64,"l":10.64,"n":5,"o":10.64,"t":"2026-10-22T16:55:00Z","v":327,"vw":10.64},{"c":10.64,"h":10.75,"l":10.64,"n":30,"o":10.65,"t":"2026-10-22T17:00:00Z","v":5124,"vw":10.690895},{"c":10.65,"h":10.668,"l":10.63,"n":9,"o":10.63,"t":"2026-10-22T17:05:00Z","v":864,"vw":10.64975},{"c":10.625,"h":10.63,"l":10.625,"n":24,"o":10.63,"t":"2026-10-22T17:10:00Z","v":1801,"vw":10.629341},{"c":10.61,"h":10.61,"l":10.61,"n":17,"o":10.61,"t":"2026-10-22T17:15:00Z","v":827,"vw":10.61},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-22T17:25:00Z","v":286,"vw":10.62},{"c":10.66,"h":10.66,"l":10.62,"n":27,"o":10.63,"t":"2026-10-22T17:30:00Z","v":2808,"vw":10.632706},{"c":10.68,"h":10.68,"l":10.66,"n":24,"o":10.675,"t":"2026-10-22T17:35:00Z","v":4369,"vw":10.673671},{"c":10.64,"h":10.6776,"l":10.63,"n":34,"o":10.6776,"t":"2026-10-22T17:40:00Z","v":3882,"vw":10.648469},{"c":10.64,"h":10.66,"l":10.64,"n":9,"o":10.66,"t":"2026-10-22T17:45:00Z","v":1204,"vw":10.647984},{"c":10.67,"h":10.68,"l":10.66,"n":17,"o":10.66,"t":"2026-10-22T17:50:00Z","v":3948,"vw":10.665089},{"c":10.672,"h":10.705,"l":10.672,"n":46,"o":10.68,"t":"2026-10-22T17:55:00Z","v":4670,"vw":10.690497},{"c":10.655,"h":10.67,"l":10.65,"n":8,"o":10.67,"t":"2026-10-22T18:00:00Z","v":889,"vw":10.659375},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-22T18:05:00Z","v":1001,"vw":10.66},{"c":10.65,"h":10.65,"l":10.65,"n":14,"o":10.65,"t":"2026-10-22T18:10:00Z","v":1008,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T18:15:00Z","v":100,"vw":10.65},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-22T18:20:00Z","v":1009,"vw":10.64},{"c":10.685,"h":10.685,"l":10.66,"n":23,"o":10.66,"t":"2026-10-22T18:25:00Z","v":2390,"vw":10.679351},{"c":10.67,"h":10.67,"l":10.67,"n":15,"o":10.67,"t":"2026-10-22T18:30:00Z","v":1305,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":5,"o":10.66,"t":"2026-10-22T18:35:00Z","v":225,"vw":10.66},{"c":10.65,"h":10.67,"l":10.65,"n":28,"o":10.67,"t":"2026-10-22T18:40:00Z","v":10666,"vw":10.654087},{"c":10.66,"h":10.6692,"l":10.65,"n":54,"o":10.65,"t":"2026-10-22T18:45:00Z","v":4045,"vw":10.663117},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-10-22T18:50:00Z","v":108,"vw":10.66},{"c":10.66,"h":10.66,"l":10.6501,"n":13,"o":10.66,"t":"2026-10-22T18:55:00Z","v":3368,"vw":10.656277},{"c":10.645,"h":10.67,"l":10.645,"n":25,"o":10.67,"t":"2026-10-22T19:00:00Z","v":1546,"vw":10.659981},{"c":10.63,"h":10.645,"l":10.63,"n":31,"o":10.645,"t":"2026-10-22T19:10:00Z","v":6548,"vw":10.640585},{"c":10.62,"h":10.63,"l":10.62,"n":24,"o":10.63,"t":"2026-10-22T19:15:00Z","v":2169,"vw":10.627191},{"c":10.62,"h":10.63,"l":10.62,"n":25,"o":10.62,"t":"2026-10-22T19:20:00Z","v":1848,"vw":10.627333},{"c":10.62,"h":10.62,"l":10.62,"n":6,"o":10.62,"t":"2026-10-22T19:25:00Z","v":182,"vw":10.62},{"c":10.625,"h":10.63,"l":10.62,"n":26,"o":10.62,"t":"2026-10-22T19:30:00Z","v":2109,"vw":10.623684},{"c":10.635,"h":10.635,"l":10.62,"n":94,"o":10.625,"t":"2026-10-22T19:35:00Z","v":7634,"vw":10.624634},{"c":10.63,"h":10.635,"l":10.63,"n":77,"o":10.635,"t":"2026-10-22T19:40:00Z","v":7862,"vw":10.63078},{"c":10.61,"h":10.63,"l":10.61,"n":125,"o":10.6248,"t":"2026-10-22T19:45:00Z","v":18943,"vw":10.62435},{"c":10.585,"h":10.625,"l":10.585,"n":130,"o":10.61,"t":"2026-10-22T19:50:00Z","v":16699,"vw":10.615345},{"c":10.61,"h":10.61,"l":10.59,"n":102,"o":10.6,"t":"2026-10-22T19:55:00Z","v":10736,"vw":10.597187},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-22T20:00:00Z","v":8342,"vw":10.61},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-22T23:05:00Z","v":231,"vw":10.87}],"history":[{"c":16.47,"h":16.7799,"l":16.37,"n":1121,"o":16.56,"t":"2024-10-21T04:00:00Z","v":106111,"vw":16.516198},{"c":16.5,"h":16.6027,"l":16.35,"n":1432,"o":16.51,"t":"2024-10-22T04:00:00Z","v":130665,"vw":16.521084},{"c":16.3,"h":16.7207,"l":16.21,"n":1111,"o":16.5,"t":"2024-10-23T04:00:00Z","v":98645,"vw":16.439279},{"c":16.47,"h":16.63,"l":16.025,"n":1118,"o":16.45,"t":"2024-10-24T04:00:00Z","v":106682,"vw":16.359354},{"c":16.34,"h":16.52,"l":16.21,"n":1073,"o":16.52,"t":"2024-10-25T04:00:00Z","v":84674,"vw":16.334918},{"c":16.65,"h":16.72,"l":16.15,"n":1405,"o":16.35,"t":"2024-10-28T04:00:00Z","v":148161,"vw":16.458269},{"c":16.34,"h":16.99,"l":16.1,"n":2003,"o":16.95,"t":"2024-10-29T04:00:00Z","v":202651,"vw":16.548865},{"c":16.24,"h":16.42,"l":16.19,"n":1184,"o":16.34,"t":"2024-10-30T04:00:00Z","v":86431,"vw":16.278366},{"c":16.1,"h":16.6796,"l":16.02,"n":953,"o":16.19,"t":"2024-10-31T04:00:00Z","v":126583,"vw":16.245682},{"c":15.75,"h":16.4099,"l":15.55,"n":1334,"o":16.25,"t":"2024-11-01T04:00:00Z","v":145219,"vw":15.850428},{"c":15.5,"h":16.03,"l":15.42,"n":2542,"o":15.85,"t":"2024-11-04T05:00:00Z","v":389861,"vw":15.732325},{"c":15.28,"h":15.6599,"l":15.2,"n":2105,"o":15.5,"t":"2024-11-05T05:00:00Z","v":204476,"vw":15.397681},{"c":15.48,"h":16.005,"l":15.3,"n":2547,"o":15.45,"t":"2024-11-06T05:00:00Z","v":278421,"vw":15.524339},{"c":15.98,"h":16.05,"l":15.55,"n":2023,"o":15.6,"t":"2024-11-07T05:00:00Z","v":198276,"vw":15.76351},{"c":16.31,"h":16.38,"l":15.9547,"n":1309,"o":16.15,"t":"2024-11-08T05:00:00Z","v":101127,"vw":16.200129},{"c":16.39,"h":16.5,"l":16.14,"n":1118,"o":16.43,"t":"2024-11-11T05:00:00Z","v":121504,"vw":16.363032},{"c":16.18,"h":16.627,"l":16.17,"n":1291,"o":16.54,"t":"2024-11-12T05:00:00Z","v":109532,"vw":16.414388},{"c":16.25,"h":16.65,"l":16.15,"n":2467,"o":16.5,"t":"2024-11-13T05:00:00Z","v":335656,"vw":16.400079},{"c":16.23,"h":16.6599,"l":16.15,"n":1652,"o":16.35,"t":"2024-11-14T05:00:00Z","v":180101,"vw":16.283567},{"c":15.99,"h":16.35,"l":15.9,"n":1439,"o":16.34,"t":"2024-11-15T05:00:00Z","v":181546,"vw":16.07554},{"c":16.27,"h":16.3899,"l":16.05,"n":1610,"o":16.14,"t":"2024-11-18T05:00:00Z","v":147804,"vw":16.256723},{"c":16.25,"h":16.376,"l":16.2,"n":1233,"o":16.31,"t":"2024-11-19T05:00:00Z","v":109168,"vw":16.282708},{"c":16.45,"h":16.63,"l":16.32,"n":1184,"o":16.38,"t":"2024-11-20T05:00:00Z","v":131060,"vw":16.486409},{"c":16.63,"h":16.8,"l":16.5,"n":1612,"o":16.6,"t":"2024-11-21T05:00:00Z","v":155623,"vw":16.686916},{"c":16.55,"h":16.94,"l":16.39,"n":2844,"o":16.72,"t":"2024-11-22T05:00:00Z","v":271567,"vw":16.65524},{"c":16.57,"h":17.08,"l":16.46,"n":3325,"o":16.6,"t":"2024-11-25T05:00:00Z","v":373005,"vw":16.688149},{"c":15.64,"h":16.37,"l":15.53,"n":2118,"o":16.09,"t":"2024-11-26T05:00:00Z","v":238279,"vw":16.006971},{"c":15.46,"h":15.9599,"l":15.31,"n":2700,"o":15.9,"t":"2024-11-27T05:00:00Z","v":345802,"vw":15.541722},{"c":15.58,"h":15.735,"l":15.25,"n":1859,"o":15.72,"t":"2024-11-29T05:00:00Z","v":297121,"vw":15.507624},{"c":15.39,"h":15.835,"l":15.22,"n":2256,"o":15.79,"t":"2024-12-02T05:00:00Z","v":318158,"vw":15.525214},{"c":15.43,"h":15.56,"l":15.0023,"n":2848,"o":15.54,"t":"2024-12-03T05:00:00Z","v":581987,"vw":15.37318},{"c":15.23,"h":15.5799,"l":14.86,"n":3282,"o":15.44,"t":"2024-12-04T05:00:00Z","v":333354,"vw":15.076123},{"c":15.1,"h":15.3399,"l":15.05,"n":2001,"o":15.3,"t":"2024-12-05T05:00:00Z","v":216316,"vw":15.212508},{"c":14.56,"h":15.2743,"l":14.55,"n":2471,"o":15.18,"t":"2024-12-06T05:00:00Z","v":377409,"vw":14.764489},{"c":14.73,"h":15.04,"l":14.66,"n":1707,"o":14.77,"t":"2024-12-09T05:00:00Z","v":279045,"vw":14.840951},{"c":14.67,"h":15.0713,"l":14.55,"n":2064,"o":14.84,"t":"2024-12-10T05:00:00Z","v":269140,"vw":14.791652},{"c":15.03,"h":15.15,"l":14.67,"n":2214,"o":14.67,"t":"2024-12-11T05:00:00Z","v":310181,"vw":14.977751},{"c":15.26,"h":15.28,"l":14.46,"n":2806,"o":15.03,"t":"2024-12-12T05:00:00Z","v":333733,"vw":14.957032},{"c":15.41,"h":15.4699,"l":14.76,"n":3172,"o":15.41,"t":"2024-12-13T05:00:00Z","v":317787,"vw":15.227684},{"c":15.36,"h":15.46,"l":15.01,"n":2884,"o":15.39,"t":"2024-12-16T05:00:00Z","v":305442,"vw":15.299065},{"c":15.76,"h":15.77,"l":15.265,"n":4020,"o":15.32,"t":"2024-12-17T05:00:00Z","v":548404,"vw":15.60666},{"c":15.62,"h":16.15,"l":15.55,"n":2558,"o":15.97,"t":"2024-12-18T05:00:00Z","v":252250,"vw":15.899723},{"c":15.51,"h":15.771,"l":15.2075,"n":2160,"o":15.76,"t":"2024-12-19T05:00:00Z","v":232218,"vw":15.460184},{"c":15.67,"h":15.94,"l":15.4192,"n":1607,"o":15.74,"t":"2024-12-20T05:00:00Z","v":188287,"vw":15.773734},{"c":16.02,"h":16.02,"l":15.5369,"n":1594,"o":15.74,"t":"2024-12-23T05:00:00Z","v":155488,"vw":15.734473},{"c":15.99,"h":16.015,"l":15.77,"n":718,"o":15.94,"t":"2024-12-24T05:00:00Z","v":79435,"vw":15.893401},{"c":16.43,"h":16.6,"l":16.02,"n":2353,"o":16.3,"t":"2024-12-26T05:00:00Z","v":324572,"vw":16.376151},{"c":16.46,"h":16.6,"l":16.28,"n":1587,"o":16.5,"t":"2024-12-27T05:00:00Z","v":150600,"vw":16.43881},{"c":16.79,"h":16.96,"l":16.465,"n":2023,"o":16.48,"t":"2024-12-30T05:00:00Z","v":181341,"vw":16.722346},{"c":17.18,"h":17.18,"l":16.7681,"n":1806,"o":16.95,"t":"2024-12-31T05:00:00Z","v":147096,"vw":17.020098},{"c":17.07,"h":17.4826,"l":16.9053,"n":2304,"o":17.3,"t":"2025-01-02T05:00:00Z","v":177423,"vw":17.112376},{"c":17.15,"h":17.44,"l":17.0301,"n":1955,"o":17.15,"t":"2025-01-03T05:00:00Z","v":186870,"vw":17.146432},{"c":17.1,"h":17.69,"l":16.9665,"n":1385,"o":17.17,"t":"2025-01-06T05:00:00Z","v":126229,"vw":17.265363},{"c":17.21,"h":17.6776,"l":16.97,"n":1778,"o":17.24,"t":"2025-01-07T05:00:00Z","v":173489,"vw":17.334325},{"c":17.12,"h":17.3,"l":16.86,"n":1320,"o":17.3,"t":"2025-01-08T05:00:00Z","v":150567,"vw":17.070995},{"c":17.04,"h":17.35,"l":16.92,"n":2015,"o":17.15,"t":"2025-01-10T05:00:00Z","v":186295,"vw":17.104388},{"c":17.24,"h":17.44,"l":16.94,"n":1510,"o":17.17,"t":"2025-01-13T05:00:00Z","v":143426,"vw":17.201125},{"c":17.54,"h":17.58,"l":17.125,"n":1614,"o":17.35,"t":"2025-01-14T05:00:00Z","v":158550,"vw":17.358827},{"c":17.6,"h":17.6999,"l":17.34,"n":1662,"o":17.65,"t":"2025-01-15T05:00:00Z","v":151386,"vw":17.580449},{"c":17.61,"h":17.984,"l":17.42,"n":2103,"o":17.66,"t":"2025-01-16T05:00:00Z","v":204222,"vw":17.642048},{"c":17.65,"h":17.8999,"l":17.53,"n":1590,"o":17.53,"t":"2025-01-17T05:00:00Z","v":139137,"vw":17.613424},{"c":17.78,"h":17.98,"l":17.6035,"n":2225,"o":17.76,"t":"2025-01-21T05:00:00Z","v":244586,"vw":17.814929},{"c":18.02,"h":18.28,"l":17.75,"n":2105,"o":17.8,"t":"2025-01-22T05:00:00Z","v":228877,"vw":18.029773},{"c":18.3,"h":18.4338,"l":18.02,"n":2480,"o":18.38,"t":"2025-01-23T05:00:00Z","v":197373,"vw":18.261602},{"c":18.17,"h":18.9973,"l":18.16,"n":3424,"o":18.35,"t":"2025-01-24T05:00:00Z","v":419831,"vw":18.564174},{"c":18.08,"h":18.46,"l":17.9,"n":2203,"o":18.46,"t":"2025-01-27T05:00:00Z","v":226653,"vw":18.144384},{"c":17.95,"h":18.27,"l":17.8,"n":1980,"o":18.17,"t":"2025-01-28T05:00:00Z","v":200362,"vw":17.985835},{"c":17.43,"h":18.27,"l":17.4,"n":2036,"o":18.07,"t":"2025-01-29T05:00:00Z","v":147121,"vw":17.607498},{"c":17.81,"h":17.82,"l":17.3,"n":1432,"o":17.56,"t":"2025-01-30T05:00:00Z","v":120087,"vw":17.570106},{"c":17.8,"h":17.89,"l":17.53,"n":1420,"o":17.89,"t":"2025-01-31T05:00:00Z","v":84152,"vw":17.730778},{"c":17.55,"h":18.1,"l":17.53,"n":1792,"o":17.85,"t":"2025-02-03T05:00:00Z","v":198441,"vw":17.744289},{"c":17.45,"h":17.9842,"l":17.27,"n":1636,"o":17.65,"t":"2025-02-04T05:00:00Z","v":246528,"vw":17.639586},{"c":17.18,"h":17.6,"l":17.1,"n":1754,"o":17.51,"t":"2025-02-05T05:00:00Z","v":163786,"vw":17.269894},{"c":15.82,"h":15.82,"l":15.56,"n":9380,"o":15.79,"t":"2025-02-06T05:00:00Z","v":1614153,"vw":15.736872},{"c":16.04,"h":16.1826,"l":15.77,"n":4673,"o":15.92,"t":"2025-02-07T05:00:00Z","v":679306,"vw":15.982611},{"c":16.2,"h":16.45,"l":16.1,"n":3280,"o":16.35,"t":"2025-02-10T05:00:00Z","v":481635,"vw":16.221055},{"c":16.25,"h":16.4899,"l":16.09,"n":4873,"o":16.35,"t":"2025-02-11T05:00:00Z","v":582145,"vw":16.249086},{"c":15.91,"h":16.4199,"l":15.81,"n":4195,"o":16.32,"t":"2025-02-12T05:00:00Z","v":550605,"vw":15.991167},{"c":16.12,"h":16.314,"l":15.81,"n":2674,"o":16.06,"t":"2025-02-13T05:00:00Z","v":314684,"vw":16.005591},{"c":16.12,"h":16.39,"l":16.07,"n":3016,"o":16.16,"t":"2025-02-14T05:00:00Z","v":637937,"vw":16.182382},{"c":16.4,"h":16.53,"l":16.12,"n":4125,"o":16.25,"t":"2025-02-18T05:00:00Z","v":808995,"vw":16.357998},{"c":16.39,"h":16.57,"l":16.31,"n":3507,"o":16.57,"t":"2025-02-19T05:00:00Z","v":400741,"vw":16.424859},{"c":16.33,"h":16.65,"l":16.1,"n":3360,"o":16.65,"t":"2025-02-20T05:00:00Z","v":432967,"vw":16.27736},{"c":16.02,"h":16.34,"l":16.01,"n":3050,"o":16.34,"t":"2025-02-21T05:00:00Z","v":403715,"vw":16.07957},{"c":15.99,"h":16.205,"l":15.9,"n":2925,"o":16.18,"t":"2025-02-24T05:00:00Z","v":648631,"vw":16.024462},{"c":15.75,"h":16.09,"l":15.62,"n":4084,"o":16.09,"t":"2025-02-25T05:00:00Z","v":521746,"vw":15.84829},{"c":15.76,"h":15.9884,"l":15.62,"n":3557,"o":15.84,"t":"2025-02-26T05:00:00Z","v":478465,"vw":15.784582},{"c":14.83,"h":15.25,"l":14.76,"n":4317,"o":15.19,"t":"2025-02-27T05:00:00Z","v":635979,"vw":14.965277},{"c":14.85,"h":14.88,"l":14.52,"n":2628,"o":14.7,"t":"2025-02-28T05:00:00Z","v":284042,"vw":14.683323},{"c":14.47,"h":15.2,"l":14.375,"n":2605,"o":14.94,"t":"2025-03-03T05:00:00Z","v":292496,"vw":14.662548},{"c":14.14,"h":14.44,"l":13.7013,"n":4046,"o":14.44,"t":"2025-03-04T05:00:00Z","v":485116,"vw":14.029132},{"c":13.85,"h":14.32,"l":13.53,"n":4649,"o":14.06,"t":"2025-03-05T05:00:00Z","v":578435,"vw":13.81085},{"c":13.73,"h":13.94,"l":13.68,"n":1997,"o":13.82,"t":"2025-03-06T05:00:00Z","v":165752,"vw":13.800546},{"c":14.01,"h":14.19,"l":13.8,"n":2031,"o":13.87,"t":"2025-03-07T05:00:00Z","v":229589,"vw":13.987493},{"c":13.87,"h":14.24,"l":13.82,"n":1546,"o":14.06,"t":"2025-03-10T04:00:00Z","v":117170,"vw":13.961425},{"c":14.12,"h":14.17,"l":13.76,"n":1954,"o":14.02,"t":"2025-03-11T04:00:00Z","v":196449,"vw":13.966981},{"c":14.53,"h":14.8102,"l":14.17,"n":3627,"o":14.39,"t":"2025-03-12T04:00:00Z","v":467299,"vw":14.532233},{"c":14.3,"h":14.84,"l":14.3,"n":3016,"o":14.73,"t":"2025-03-13T04:00:00Z","v":288344,"vw":14.554227},{"c":14.62,"h":15.05,"l":14.2049,"n":3967,"o":14.27,"t":"2025-03-14T04:00:00Z","v":698386,"vw":14.512444},{"c":14.95,"h":15.14,"l":14.62,"n":2224,"o":14.68,"t":"2025-03-17T04:00:00Z","v":235044,"vw":14.97998},{"c":15,"h":15.2301,"l":14.76,"n":1389,"o":15.05,"t":"2025-03-18T04:00:00Z","v":121876,"vw":14.908943},{"c":15.2,"h":15.2946,"l":14.74,"n":1291,"o":15.02,"t":"2025-03-19T04:00:00Z","v":118989,"vw":15.102835},{"c":15.11,"h":15.25,"l":14.84,"n":1813,"o":15.07,"t":"2025-03-20T04:00:00Z","v":279962,"vw":15.043609},{"c":15.2,"h":15.28,"l":14.85,"n":1054,"o":15,"t":"2025-03-21T04:00:00Z","v":95898,"vw":15.100708},{"c":15.5,"h":15.64,"l":15.21,"n":1671,"o":15.33,"t":"2025-03-24T04:00:00Z","v":169983,"vw":15.459702},{"c":15.38,"h":15.75,"l":15.2501,"n":1508,"o":15.5,"t":"2025-03-25T04:00:00Z","v":161258,"vw":15.436222},{"c":15.27,"h":15.5,"l":15.26,"n":968,"o":15.29,"t":"2025-03-26T04:00:00Z","v":84502,"vw":15.333171},{"c":15.34,"h":15.49,"l":15.23,"n":1146,"o":15.37,"t":"2025-03-27T04:00:00Z","v":88624,"vw":15.32393},{"c":15.4,"h":15.525,"l":15.23,"n":1120,"o":15.38,"t":"2025-03-28T04:00:00Z","v":98358,"vw":15.342136},{"c":15.55,"h":15.59,"l":15.2402,"n":1302,"o":15.4,"t":"2025-03-31T04:00:00Z","v":164051,"vw":15.507834},{"c":15.77,"h":15.8,"l":15.383,"n":1671,"o":15.61,"t":"2025-04-01T04:00:00Z","v":158356,"vw":15.631452},{"c":15.64,"h":15.91,"l":15.59,"n":2048,"o":15.77,"t":"2025-04-02T04:00:00Z","v":213501,"vw":15.75106},{"c":15.25,"h":15.49,"l":15.1,"n":2230,"o":15.23,"t":"2025-04-03T04:00:00Z","v":180795,"vw":15.236849},{"c":13.6,"h":15.26,"l":13.55,"n":3915,"o":15.23,"t":"2025-04-04T04:00:00Z","v":489191,"vw":14.578736},{"c":13.23,"h":13.8699,"l":12.4,"n":4503,"o":13.17,"t":"2025-04-07T04:00:00Z","v":497246,"vw":13.076362},{"c":13.3,"h":14.055,"l":13.01,"n":6182,"o":14.02,"t":"2025-04-08T04:00:00Z","v":482573,"vw":13.370566},{"c":13.87,"h":14.03,"l":12.5901,"n":7817,"o":13,"t":"2025-04-09T04:00:00Z","v":684659,"vw":13.487702},{"c":13.08,"h":13.77,"l":12.91,"n":1879,"o":13.77,"t":"2025-04-10T04:00:00Z","v":188535,"vw":13.141347},{"c":13.14,"h":13.4345,"l":12.92,"n":1477,"o":13.09,"t":"2025-04-11T04:00:00Z","v":135728,"vw":13.085541},{"c":13.11,"h":13.39,"l":12.93,"n":2101,"o":13.21,"t":"2025-04-14T04:00:00Z","v":467745,"vw":13.09523},{"c":13.23,"h":13.415,"l":13.08,"n":1321,"o":13.24,"t":"2025-04-15T04:00:00Z","v":102332,"vw":13.278056},{"c":13.17,"h":13.55,"l":13.11,"n":1870,"o":13.37,"t":"2025-04-16T04:00:00Z","v":128074,"vw":13.26204},{"c":13.46,"h":14,"l":13.32,"n":1471,"o":13.32,"t":"2025-04-17T04:00:00Z","v":116282,"vw":13.507473},{"c":13.05,"h":13.55,"l":13.02,"n":1702,"o":13.46,"t":"2025-04-21T04:00:00Z","v":157088,"vw":13.200924},{"c":13.46,"h":13.46,"l":13.1,"n":845,"o":13.21,"t":"2025-04-22T04:00:00Z","v":98222,"vw":13.295143},{"c":13.65,"h":13.99,"l":13.45,"n":1187,"o":13.72,"t":"2025-04-23T04:00:00Z","v":118961,"vw":13.639096},{"c":13.95,"h":13.99,"l":13.715,"n":1034,"o":13.83,"t":"2025-04-24T04:00:00Z","v":76169,"vw":13.890646},{"c":14.04,"h":14.0882,"l":13.83,"n":1228,"o":13.99,"t":"2025-04-25T04:00:00Z","v":117518,"vw":13.974895},{"c":13.98,"h":14.17,"l":13.8,"n":1239,"o":14.1,"t":"2025-04-28T04:00:00Z","v":106054,"vw":13.938045},{"c":13.5,"h":13.9237,"l":13.3,"n":1894,"o":13.89,"t":"2025-04-29T04:00:00Z","v":152009,"vw":13.561412},{"c":13.43,"h":13.64,"l":13.2745,"n":1248,"o":13.35,"t":"2025-04-30T04:00:00Z","v":140443,"vw":13.418132},{"c":13.49,"h":13.59,"l":13.225,"n":1525,"o":13.59,"t":"2025-05-01T04:00:00Z","v":149717,"vw":13.40374},{"c":13.81,"h":13.8791,"l":13.5177,"n":1965,"o":13.63,"t":"2025-05-02T04:00:00Z","v":176465,"vw":13.754969},{"c":13.36,"h":13.7324,"l":13.35,"n":2144,"o":13.68,"t":"2025-05-05T04:00:00Z","v":256678,"vw":13.47277},{"c":13.35,"h":13.5351,"l":13.21,"n":1739,"o":13.45,"t":"2025-05-06T04:00:00Z","v":160530,"vw":13.340827},{"c":13.31,"h":13.3794,"l":13.19,"n":1290,"o":13.31,"t":"2025-05-07T04:00:00Z","v":104877,"vw":13.28299},{"c":13.46,"h":13.53,"l":13.27,"n":1966,"o":13.33,"t":"2025-05-08T04:00:00Z","v":238638,"vw":13.398108},{"c":13.96,"h":14.6,"l":13.81,"n":3442,"o":14.6,"t":"2025-05-09T04:00:00Z","v":549626,"vw":14.081969},{"c":14.32,"h":14.64,"l":14.15,"n":2301,"o":14.54,"t":"2025-05-12T04:00:00Z","v":401448,"vw":14.338824},{"c":14.33,"h":14.6432,"l":14.22,"n":3640,"o":14.26,"t":"2025-05-13T04:00:00Z","v":453689,"vw":14.370445},{"c":14.26,"h":14.4499,"l":14.12,"n":2506,"o":14.33,"t":"2025-05-14T04:00:00Z","v":283585,"vw":14.251896},{"c":13.99,"h":14.33,"l":13.95,"n":2366,"o":14.3,"t":"2025-05-15T04:00:00Z","v":290753,"vw":14.078665},{"c":14.2,"h":14.31,"l":13.93,"n":2778,"o":14.13,"t":"2025-05-16T04:00:00Z","v":338731,"vw":14.153403},{"c":14.25,"h":14.405,"l":14.0756,"n":3489,"o":14.39,"t":"2025-05-19T04:00:00Z","v":633670,"vw":14.27584},{"c":14.5,"h":14.7464,"l":14.35,"n":3761,"o":14.59,"t":"2025-05-20T04:00:00Z","v":632883,"vw":14.53885},{"c":14.52,"h":14.6688,"l":14.3201,"n":3701,"o":14.59,"t":"2025-05-21T04:00:00Z","v":674235,"vw":14.464147},{"c":13.63,"h":13.79,"l":13.55,"n":2411,"o":13.6,"t":"2025-05-22T04:00:00Z","v":306167,"vw":13.648067},{"c":13.51,"h":13.61,"l":13.35,"n":1327,"o":13.57,"t":"2025-05-23T04:00:00Z","v":203156,"vw":13.49813},{"c":13.5,"h":13.65,"l":13.3,"n":1915,"o":13.6,"t":"2025-05-27T04:00:00Z","v":249737,"vw":13.45726},{"c":13.58,"h":13.65,"l":13.45,"n":1276,"o":13.47,"t":"2025-05-28T04:00:00Z","v":187274,"vw":13.568226},{"c":13.51,"h":13.69,"l":13.42,"n":1215,"o":13.65,"t":"2025-05-29T04:00:00Z","v":110243,"vw":13.526565},{"c":13.32,"h":13.53,"l":13.2601,"n":1737,"o":13.47,"t":"2025-05-30T04:00:00Z","v":287808,"vw":13.363214},{"c":13.25,"h":13.6099,"l":13.195,"n":2412,"o":13.4,"t":"2025-06-02T04:00:00Z","v":351723,"vw":13.373453},{"c":13.26,"h":13.4125,"l":13.17,"n":1679,"o":13.17,"t":"2025-06-03T04:00:00Z","v":236319,"vw":13.311175},{"c":13.01,"h":13.4382,"l":12.96,"n":3166,"o":13.26,"t":"2025-06-04T04:00:00Z","v":451750,"vw":13.095383},{"c":13,"h":13.2299,"l":12.91,"n":2956,"o":13.2,"t":"2025-06-05T04:00:00Z","v":329590,"vw":13.055263},{"c":13.26,"h":13.38,"l":13.03,"n":1707,"o":13.14,"t":"2025-06-06T04:00:00Z","v":195714,"vw":13.235092},{"c":13.42,"h":13.59,"l":13.36,"n":1743,"o":13.38,"t":"2025-06-09T04:00:00Z","v":248241,"vw":13.466778},{"c":13.64,"h":13.7698,"l":13.45,"n":3988,"o":13.5,"t":"2025-06-10T04:00:00Z","v":479549,"vw":13.574669},{"c":14.09,"h":14.255,"l":13.66,"n":3660,"o":13.8,"t":"2025-06-11T04:00:00Z","v":606892,"vw":14.048044},{"c":14.42,"h":14.45,"l":13.9,"n":3215,"o":14.09,"t":"2025-06-12T04:00:00Z","v":475210,"vw":14.296218},{"c":14.69,"h":14.9,"l":14.28,"n":7583,"o":14.77,"t":"2025-06-13T04:00:00Z","v":983849,"vw":14.718273},{"c":14.7,"h":15.08,"l":14.64,"n":7103,"o":14.69,"t":"2025-06-16T04:00:00Z","v":1360449,"vw":14.885233},{"c":15,"h":15.06,"l":14.69,"n":4521,"o":14.81,"t":"2025-06-17T04:00:00Z","v":607106,"vw":14.929825},{"c":15.36,"h":15.36,"l":14.89,"n":3849,"o":15.03,"t":"2025-06-18T04:00:00Z","v":500035,"vw":15.187345},{"c":15.35,"h":15.4805,"l":15.24,"n":2841,"o":15.4,"t":"2025-06-20T04:00:00Z","v":829143,"vw":15.344642},{"c":15.04,"h":15.6,"l":14.92,"n":2802,"o":15.58,"t":"2025-06-23T04:00:00Z","v":322903,"vw":15.206294},{"c":14.76,"h":14.9,"l":14.59,"n":3727,"o":14.78,"t":"2025-06-24T04:00:00Z","v":480481,"vw":14.728687},{"c":14.34,"h":14.8799,"l":14.3,"n":2935,"o":14.64,"t":"2025-06-25T04:00:00Z","v":230921,"vw":14.440057},{"c":14.42,"h":14.5467,"l":14.31,"n":1660,"o":14.39,"t":"2025-06-26T04:00:00Z","v":183848,"vw":14.390281},{"c":14.46,"h":14.8133,"l":14.3,"n":1785,"o":14.46,"t":"2025-06-27T04:00:00Z","v":214779,"vw":14.453371},{"c":14.44,"h":14.55,"l":14.255,"n":2138,"o":14.45,"t":"2025-06-30T04:00:00Z","v":328705,"vw":14.41346},{"c":14.5,"h":14.6899,"l":14.3,"n":1862,"o":14.5,"t":"2025-07-01T04:00:00Z","v":210043,"vw":14.547787},{"c":14.75,"h":14.87,"l":14.5,"n":2869,"o":14.67,"t":"2025-07-02T04:00:00Z","v":363465,"vw":14.692783},{"c":14.75,"h":14.8937,"l":14.65,"n":1441,"o":14.75,"t":"2025-07-03T04:00:00Z","v":159448,"vw":14.750128},{"c":14.4,"h":14.85,"l":14.3,"n":2747,"o":14.75,"t":"2025-07-07T04:00:00Z","v":319614,"vw":14.420924},{"c":14.66,"h":14.78,"l":14.45,"n":1779,"o":14.48,"t":"2025-07-08T04:00:00Z","v":200986,"vw":14.656243},{"c":14.46,"h":14.8899,"l":14.41,"n":2828,"o":14.7,"t":"2025-07-09T04:00:00Z","v":343596,"vw":14.531584},{"c":14.7,"h":14.865,"l":14.52,"n":3481,"o":14.68,"t":"2025-07-10T04:00:00Z","v":509461,"vw":14.71443},{"c":14.99,"h":15.14,"l":14.61,"n":3306,"o":14.62,"t":"2025-07-11T04:00:00Z","v":477533,"vw":14.900711},{"c":15.11,"h":15.1392,"l":14.86,"n":3642,"o":15.05,"t":"2025-07-14T04:00:00Z","v":581571,"vw":15.032297},{"c":14.9,"h":15.16,"l":14.85,"n":2112,"o":15.16,"t":"2025-07-15T04:00:00Z","v":287809,"vw":14.964575},{"c":14.77,"h":15.0476,"l":14.66,"n":2027,"o":14.91,"t":"2025-07-16T04:00:00Z","v":221884,"vw":14.802023},{"c":14.72,"h":14.8721,"l":14.7,"n":3316,"o":14.71,"t":"2025-07-17T04:00:00Z","v":299674,"vw":14.778785},{"c":14.7,"h":14.89,"l":14.615,"n":1456,"o":14.81,"t":"2025-07-18T04:00:00Z","v":251961,"vw":14.715535},{"c":14.42,"h":14.8186,"l":14.42,"n":3594,"o":14.77,"t":"2025-07-21T04:00:00Z","v":373157,"vw":14.533468},{"c":14.74,"h":14.8999,"l":14.43,"n":2447,"o":14.44,"t":"2025-07-22T04:00:00Z","v":433797,"vw":14.718193},{"c":15.09,"h":15.1197,"l":14.66,"n":3439,"o":14.78,"t":"2025-07-23T04:00:00Z","v":361766,"vw":14.885295},{"c":15.25,"h":15.25,"l":14.9712,"n":2561,"o":15.12,"t":"2025-07-24T04:00:00Z","v":242300,"vw":15.167962},{"c":15.08,"h":15.5,"l":15.055,"n":2628,"o":15.29,"t":"2025-07-25T04:00:00Z","v":315941,"vw":15.229748},{"c":15.47,"h":15.525,"l":15.2,"n":3955,"o":15.2,"t":"2025-07-28T04:00:00Z","v":396725,"vw":15.425064},{"c":15.57,"h":15.57,"l":15.33,"n":1991,"o":15.5,"t":"2025-07-29T04:00:00Z","v":239594,"vw":15.470749},{"c":15.24,"h":15.58,"l":15.06,"n":4009,"o":15.58,"t":"2025-07-30T04:00:00Z","v":510070,"vw":15.245718},{"c":15.05,"h":15.4,"l":14.9,"n":2546,"o":15.19,"t":"2025-07-31T04:00:00Z","v":250223,"vw":15.066074},{"c":14.69,"h":15.095,"l":14.58,"n":3462,"o":15,"t":"2025-08-01T04:00:00Z","v":328857,"vw":14.768028},{"c":14.69,"h":14.97,"l":14.62,"n":2822,"o":14.78,"t":"2025-08-04T04:00:00Z","v":242297,"vw":14.77975},{"c":14.84,"h":14.8616,"l":14.61,"n":1845,"o":14.79,"t":"2025-08-05T04:00:00Z","v":223489,"vw":14.719889},{"c":14.75,"h":14.99,"l":14.67,"n":2053,"o":14.99,"t":"2025-08-06T04:00:00Z","v":226326,"vw":14.833266},{"c":14.81,"h":15.15,"l":14.79,"n":1986,"o":14.95,"t":"2025-08-07T04:00:00Z","v":305981,"vw":14.910154},{"c":14.49,"h":14.645,"l":13.86,"n":4073,"o":14.5,"t":"2025-08-08T04:00:00Z","v":656354,"vw":14.369294},{"c":14.39,"h":14.6,"l":14.17,"n":2213,"o":14.6,"t":"2025-08-11T04:00:00Z","v":345260,"vw":14.346691},{"c":14.4,"h":14.5,"l":14.24,"n":1935,"o":14.45,"t":"2025-08-12T04:00:00Z","v":371945,"vw":14.373006},{"c":14.5,"h":14.5465,"l":14.31,"n":1674,"o":14.47,"t":"2025-08-13T04:00:00Z","v":253552,"vw":14.435558},{"c":14.5,"h":14.54,"l":14.36,"n":1324,"o":14.5,"t":"2025-08-14T04:00:00Z","v":145547,"vw":14.45061},{"c":14.38,"h":14.55,"l":14.37,"n":1115,"o":14.5,"t":"2025-08-15T04:00:00Z","v":96527,"vw":14.452056},{"c":14.28,"h":14.4,"l":14.2,"n":2128,"o":14.4,"t":"2025-08-18T04:00:00Z","v":218180,"vw":14.26382},{"c":13.83,"h":14.33,"l":13.81,"n":3578,"o":14.3,"t":"2025-08-19T04:00:00Z","v":642970,"vw":13.981308},{"c":13.94,"h":14.05,"l":13.71,"n":2258,"o":13.87,"t":"2025-08-20T04:00:00Z","v":364118,"vw":13.899251},{"c":13.55,"h":13.6899,"l":13.49,"n":1978,"o":13.56,"t":"2025-08-21T04:00:00Z","v":249559,"vw":13.559323},{"c":13.77,"h":13.83,"l":13.46,"n":1943,"o":13.5,"t":"2025-08-22T04:00:00Z","v":260291,"vw":13.675112},{"c":13.92,"h":14.0194,"l":13.8,"n":1656,"o":13.88,"t":"2025-08-25T04:00:00Z","v":178555,"vw":13.912966},{"c":13.79,"h":13.91,"l":13.75,"n":1391,"o":13.9,"t":"2025-08-26T04:00:00Z","v":107150,"vw":13.820101},{"c":14.11,"h":14.14,"l":13.87,"n":3866,"o":13.95,"t":"2025-08-27T04:00:00Z","v":245167,"vw":14.01445},{"c":14.27,"h":14.3194,"l":14.0095,"n":2129,"o":14.17,"t":"2025-08-28T04:00:00Z","v":207014,"vw":14.162827},{"c":14.23,"h":14.35,"l":14.05,"n":1901,"o":14.35,"t":"2025-08-29T04:00:00Z","v":285276,"vw":14.231835},{"c":14.19,"h":14.25,"l":14.0091,"n":2035,"o":14.19,"t":"2025-09-02T04:00:00Z","v":162750,"vw":14.15437},{"c":14.13,"h":14.155,"l":13.94,"n":2145,"o":14.14,"t":"2025-09-03T04:00:00Z","v":194324,"vw":14.052438},{"c":14.1,"h":14.26,"l":14.0095,"n":1797,"o":14.17,"t":"2025-09-04T04:00:00Z","v":201205,"vw":14.125569},{"c":14.04,"h":14.14,"l":13.71,"n":3192,"o":14.02,"t":"2025-09-05T04:00:00Z","v":355436,"vw":13.905237},{"c":13.8,"h":14.11,"l":13.77,"n":2451,"o":14.06,"t":"2025-09-08T04:00:00Z","v":254023,"vw":13.907995},{"c":13.57,"h":13.9555,"l":13.55,"n":2113,"o":13.8,"t":"2025-09-09T04:00:00Z","v":222310,"vw":13.671324},{"c":13.75,"h":13.77,"l":13.51,"n":1603,"o":13.6,"t":"2025-09-10T04:00:00Z","v":164858,"vw":13.658028},{"c":13.64,"h":13.7952,"l":13.61,"n":1077,"o":13.68,"t":"2025-09-11T04:00:00Z","v":113943,"vw":13.677214},{"c":13.6,"h":13.7,"l":13.47,"n":2226,"o":13.62,"t":"2025-09-12T04:00:00Z","v":288742,"vw":13.580186},{"c":13.39,"h":13.69,"l":13.39,"n":1609,"o":13.67,"t":"2025-09-15T04:00:00Z","v":215321,"vw":13.493619},{"c":13.58,"h":13.58,"l":13.354,"n":1261,"o":13.38,"t":"2025-09-16T04:00:00Z","v":154689,"vw":13.453242},{"c":13.67,"h":13.78,"l":13.07,"n":3422,"o":13.65,"t":"2025-09-17T04:00:00Z","v":392360,"vw":13.542626},{"c":13.54,"h":13.79,"l":13.45,"n":1846,"o":13.79,"t":"2025-09-18T04:00:00Z","v":222004,"vw":13.559263},{"c":13.09,"h":13.6521,"l":13.07,"n":3763,"o":13.59,"t":"2025-09-19T04:00:00Z","v":369822,"vw":13.188797},{"c":12.97,"h":13.15,"l":12.9,"n":2294,"o":13.09,"t":"2025-09-22T04:00:00Z","v":247053,"vw":13.001188},{"c":13.06,"h":13.35,"l":13,"n":1829,"o":13,"t":"2025-09-23T04:00:00Z","v":176279,"vw":13.153541},{"c":13.27,"h":13.4699,"l":13.09,"n":2530,"o":13.18,"t":"2025-09-24T04:00:00Z","v":260822,"vw":13.226969},{"c":13.13,"h":13.3,"l":13.05,"n":1373,"o":13.27,"t":"2025-09-25T04:00:00Z","v":151945,"vw":13.169442},{"c":13.31,"h":13.47,"l":13.17,"n":2056,"o":13.17,"t":"2025-09-26T04:00:00Z","v":205487,"vw":13.330848},{"c":13.29,"h":13.3567,"l":13.1,"n":1460,"o":13.31,"t":"2025-09-29T04:00:00Z","v":156890,"vw":13.22899},{"c":13.18,"h":13.3473,"l":13.045,"n":1804,"o":13.21,"t":"2025-09-30T04:00:00Z","v":234246,"vw":13.148471},{"c":13.44,"h":13.46,"l":13.0547,"n":2097,"o":13.18,"t":"2025-10-01T04:00:00Z","v":220708,"vw":13.281321},{"c":12.98,"h":13.4665,"l":12.98,"n":2409,"o":13.28,"t":"2025-10-02T04:00:00Z","v":353683,"vw":13.127398},{"c":13.15,"h":13.37,"l":13.0001,"n":2096,"o":13.04,"t":"2025-10-03T04:00:00Z","v":261000,"vw":13.198549},{"c":13.22,"h":13.35,"l":13.14,"n":1155,"o":13.2,"t":"2025-10-06T04:00:00Z","v":149184,"vw":13.220632},{"c":13.13,"h":13.27,"l":13.09,"n":1270,"o":13.1,"t":"2025-10-07T04:00:00Z","v":155568,"vw":13.150893},{"c":13.21,"h":13.2859,"l":12.9028,"n":3320,"o":13.16,"t":"2025-10-08T04:00:00Z","v":443482,"vw":13.079839},{"c":12.87,"h":13.33,"l":12.83,"n":2869,"o":13.15,"t":"2025-10-09T04:00:00Z","v":287470,"vw":12.944741},{"c":12.25,"h":12.9,"l":12.225,"n":3484,"o":12.9,"t":"2025-10-10T04:00:00Z","v":490261,"vw":12.42574},{"c":12.35,"h":12.4589,"l":12.2004,"n":2937,"o":12.44,"t":"2025-10-13T04:00:00Z","v":353892,"vw":12.345038},{"c":12.22,"h":12.44,"l":12.2,"n":1877,"o":12.22,"t":"2025-10-14T04:00:00Z","v":243198,"vw":12.310418},{"c":12.27,"h":12.42,"l":12.2,"n":2339,"o":12.26,"t":"2025-10-15T04:00:00Z","v":236170,"vw":12.251319},{"c":12.07,"h":12.441,"l":11.91,"n":2669,"o":12.37,"t":"2025-10-16T04:00:00Z","v":358026,"vw":12.094794},{"c":11.87,"h":12.22,"l":11.79,"n":2723,"o":12.06,"t":"2025-10-17T04:00:00Z","v":334192,"vw":11.92594},{"c":12.04,"h":12.19,"l":11.85,"n":2179,"o":11.87,"t":"2025-10-20T04:00:00Z","v":289391,"vw":11.992447},{"c":11.99,"h":12.1,"l":11.92,"n":2443,"o":12,"t":"2025-10-21T04:00:00Z","v":298480,"vw":11.985938},{"c":12,"h":12.15,"l":11.9,"n":2138,"o":12,"t":"2025-10-22T04:00:00Z","v":250546,"vw":11.987861},{"c":12.16,"h":12.27,"l":12.095,"n":2339,"o":12.15,"t":"2025-10-23T04:00:00Z","v":254276,"vw":12.178602},{"c":12.18,"h":12.3199,"l":12.12,"n":1792,"o":12.2,"t":"2025-10-24T04:00:00Z","v":189224,"vw":12.206894},{"c":12.46,"h":13.01,"l":12.37,"n":4680,"o":12.64,"t":"2025-10-27T04:00:00Z","v":681253,"vw":12.572525},{"c":12.3,"h":12.64,"l":12.24,"n":3187,"o":12.64,"t":"2025-10-28T04:00:00Z","v":361444,"vw":12.395009},{"c":12.14,"h":12.3599,"l":12.04,"n":2390,"o":12.26,"t":"2025-10-29T04:00:00Z","v":363433,"vw":12.183256},{"c":12.05,"h":12.215,"l":11.9511,"n":2079,"o":12.1,"t":"2025-10-30T04:00:00Z","v":467415,"vw":12.08357},{"c":12,"h":12.25,"l":12,"n":1987,"o":12.07,"t":"2025-10-31T04:00:00Z","v":242585,"vw":12.09107},{"c":12.18,"h":12.2,"l":11.975,"n":2354,"o":12.02,"t":"2025-11-03T05:00:00Z","v":284693,"vw":12.10824},{"c":11.77,"h":12.17,"l":11.62,"n":4121,"o":12.03,"t":"2025-11-04T05:00:00Z","v":617572,"vw":11.880785},{"c":12,"h":12.2,"l":11.8496,"n":2813,"o":11.9,"t":"2025-11-05T05:00:00Z","v":362545,"vw":12.042568},{"c":12.08,"h":12.25,"l":11.87,"n":3526,"o":11.97,"t":"2025-11-06T05:00:00Z","v":307546,"vw":12.033765},{"c":11.61,"h":11.99,"l":11.39,"n":5452,"o":11.97,"t":"2025-11-07T05:00:00Z","v":720866,"vw":11.636763},{"c":11.51,"h":11.7999,"l":11.44,"n":4913,"o":11.71,"t":"2025-11-10T05:00:00Z","v":642709,"vw":11.587291},{"c":11.78,"h":11.89,"l":11.46,"n":2934,"o":11.49,"t":"2025-11-11T05:00:00Z","v":356219,"vw":11.757573},{"c":11.98,"h":12.06,"l":11.77,"n":3052,"o":11.82,"t":"2025-11-12T05:00:00Z","v":374888,"vw":11.923558},{"c":11.94,"h":12.24,"l":11.88,"n":3376,"o":12,"t":"2025-11-13T05:00:00Z","v":408060,"vw":12.055899},{"c":12.04,"h":12.1099,"l":11.77,"n":2416,"o":11.8,"t":"2025-11-14T05:00:00Z","v":328793,"vw":11.991158},{"c":11.83,"h":12.18,"l":11.8,"n":2390,"o":12,"t":"2025-11-17T05:00:00Z","v":308589,"vw":11.941132},{"c":12.09,"h":12.15,"l":11.77,"n":3583,"o":11.79,"t":"2025-11-18T05:00:00Z","v":425828,"vw":11.986021},{"c":12.18,"h":12.2427,"l":11.8501,"n":3502,"o":12.06,"t":"2025-11-19T05:00:00Z","v":525486,"vw":12.144245},{"c":12,"h":12.26,"l":11.935,"n":4151,"o":12.04,"t":"2025-11-20T05:00:00Z","v":609989,"vw":12.078546},{"c":11.6,"h":11.95,"l":10.93,"n":6984,"o":11.875,"t":"2025-11-21T05:00:00Z","v":1008067,"vw":11.483408},{"c":11.51,"h":11.59,"l":11.38,"n":3027,"o":11.56,"t":"2025-11-24T05:00:00Z","v":440257,"vw":11.497562},{"c":11.29,"h":11.5,"l":11.26,"n":3590,"o":11.5,"t":"2025-11-25T05:00:00Z","v":509624,"vw":11.370051},{"c":11.64,"h":11.74,"l":11.36,"n":3622,"o":11.49,"t":"2025-11-26T05:00:00Z","v":610497,"vw":11.620716},{"c":11.82,"h":11.86,"l":11.61,"n":917,"o":11.63,"t":"2025-11-28T05:00:00Z","v":84175,"vw":11.74174},{"c":11.86,"h":11.99,"l":11.7601,"n":1688,"o":11.78,"t":"2025-12-01T05:00:00Z","v":181110,"vw":11.861271},{"c":12.08,"h":12.2,"l":11.71,"n":2910,"o":12,"t":"2025-12-02T05:00:00Z","v":441043,"vw":12.039385},{"c":12.31,"h":12.45,"l":12.0901,"n":3475,"o":12.16,"t":"2025-12-03T05:00:00Z","v":521649,"vw":12.289888},{"c":12.42,"h":12.5499,"l":12.3075,"n":2502,"o":12.39,"t":"2025-12-04T05:00:00Z","v":242935,"vw":12.445179},{"c":12.49,"h":12.68,"l":12.2701,"n":2740,"o":12.35,"t":"2025-12-05T05:00:00Z","v":287310,"vw":12.571006},{"c":12.3,"h":12.71,"l":12.3,"n":1773,"o":12.48,"t":"2025-12-08T05:00:00Z","v":158945,"vw":12.481468},{"c":12.22,"h":12.36,"l":12.06,"n":1607,"o":12.25,"t":"2025-12-09T05:00:00Z","v":206838,"vw":12.211349},{"c":12.09,"h":12.22,"l":11.91,"n":1988,"o":12.22,"t":"2025-12-10T05:00:00Z","v":344641,"vw":12.018942},{"c":11.92,"h":12.225,"l":11.88,"n":1737,"o":12.09,"t":"2025-12-11T05:00:00Z","v":176479,"vw":11.993988},{"c":11.77,"h":12.0199,"l":11.64,"n":1968,"o":11.99,"t":"2025-12-12T05:00:00Z","v":249889,"vw":11.775086},{"c":11.71,"h":11.83,"l":11.51,"n":3307,"o":11.83,"t":"2025-12-15T05:00:00Z","v":495549,"vw":11.628974},{"c":11.39,"h":11.6952,"l":11.24,"n":3362,"o":11.54,"t":"2025-12-16T05:00:00Z","v":458867,"vw":11.406928},{"c":11.64,"h":11.78,"l":11.305,"n":2520,"o":11.42,"t":"2025-12-17T05:00:00Z","v":325609,"vw":11.595219},{"c":11.5,"h":11.75,"l":11.375,"n":2348,"o":11.75,"t":"2025-12-18T05:00:00Z","v":308122,"vw":11.521558},{"c":11.14,"h":11.7499,"l":11,"n":5088,"o":11.5,"t":"2025-12-19T05:00:00Z","v":888943,"vw":11.19792},{"c":11.12,"h":11.6091,"l":11.03,"n":5061,"o":11.19,"t":"2025-12-22T05:00:00Z","v":721851,"vw":11.278044},{"c":11.1,"h":11.3199,"l":10.97,"n":1976,"o":11.09,"t":"2025-12-23T05:00:00Z","v":338062,"vw":11.055273},{"c":11.2,"h":11.25,"l":11,"n":1680,"o":11.07,"t":"2025-12-24T05:00:00Z","v":210440,"vw":11.136763},{"c":11.15,"h":11.37,"l":11.03,"n":1939,"o":11.32,"t":"2025-12-26T05:00:00Z","v":246246,"vw":11.139726},{"c":11.03,"h":11.17,"l":10.96,"n":3841,"o":11.14,"t":"2025-12-29T05:00:00Z","v":571498,"vw":11.055378},{"c":11.28,"h":11.4,"l":11.01,"n":4605,"o":11.01,"t":"2025-12-30T05:00:00Z","v":687620,"vw":11.269287},{"c":11.04,"h":11.2586,"l":11.01,"n":3112,"o":11.25,"t":"2025-12-31T05:00:00Z","v":452096,"vw":11.071041},{"c":11.25,"h":11.38,"l":11.07,"n":1972,"o":11.1,"t":"2026-01-02T05:00:00Z","v":204641,"vw":11.238788},{"c":11.19,"h":11.44,"l":10.89,"n":3653,"o":11.44,"t":"2026-01-05T05:00:00Z","v":446932,"vw":11.086736},{"c":11.01,"h":11.27,"l":11.01,"n":2662,"o":11.25,"t":"2026-01-06T05:00:00Z","v":274714,"vw":11.064814},{"c":10.83,"h":11.114,"l":10.79,"n":2717,"o":11.05,"t":"2026-01-07T05:00:00Z","v":311704,"vw":10.890309},{"c":11.05,"h":11.165,"l":10.79,"n":2592,"o":10.87,"t":"2026-01-08T05:00:00Z","v":314940,"vw":10.992648},{"c":10.83,"h":11.1779,"l":10.46,"n":4799,"o":11.15,"t":"2026-01-09T05:00:00Z","v":654679,"vw":10.864241},{"c":10.8,"h":10.91,"l":10.66,"n":3754,"o":10.83,"t":"2026-01-12T05:00:00Z","v":430686,"vw":10.792724},{"c":11.04,"h":11.1999,"l":10.88,"n":3037,"o":10.9,"t":"2026-01-13T05:00:00Z","v":342766,"vw":11.078981},{"c":10.94,"h":11.27,"l":10.93,"n":2229,"o":11.02,"t":"2026-01-14T05:00:00Z","v":249846,"vw":11.138699},{"c":11.01,"h":11.1,"l":10.748,"n":2202,"o":10.9,"t":"2026-01-15T05:00:00Z","v":341231,"vw":10.998383},{"c":10.99,"h":11.044,"l":10.8,"n":2557,"o":10.8,"t":"2026-01-16T05:00:00Z","v":285536,"vw":10.894896},{"c":11.06,"h":11.25,"l":11.0101,"n":2404,"o":11.05,"t":"2026-01-20T05:00:00Z","v":266425,"vw":11.132675},{"c":11.37,"h":11.5091,"l":11.14,"n":2266,"o":11.22,"t":"2026-01-21T05:00:00Z","v":278076,"vw":11.274276},{"c":11.45,"h":11.48,"l":11.195,"n":2314,"o":11.35,"t":"2026-01-22T05:00:00Z","v":350593,"vw":11.360943},{"c":11.43,"h":11.6,"l":11.39,"n":2506,"o":11.57,"t":"2026-01-23T05:00:00Z","v":283801,"vw":11.478347},{"c":11.33,"h":11.5651,"l":11.28,"n":3431,"o":11.52,"t":"2026-01-26T05:00:00Z","v":317836,"vw":11.399136},{"c":11.52,"h":11.55,"l":11.28,"n":2383,"o":11.28,"t":"2026-01-27T05:00:00Z","v":342420,"vw":11.443016},{"c":11.4,"h":11.6,"l":11.3376,"n":1546,"o":11.6,"t":"2026-01-28T05:00:00Z","v":176254,"vw":11.465233},{"c":11.73,"h":11.79,"l":11.45,"n":3766,"o":11.54,"t":"2026-01-29T05:00:00Z","v":562125,"vw":11.700834},{"c":11.69,"h":11.7906,"l":11.502,"n":2050,"o":11.68,"t":"2026-01-30T05:00:00Z","v":191045,"vw":11.666553},{"c":11.62,"h":11.85,"l":11.3882,"n":2611,"o":11.52,"t":"2026-02-02T05:00:00Z","v":251520,"vw":11.619116},{"c":11.76,"h":11.8199,"l":11.4605,"n":1915,"o":11.67,"t":"2026-02-03T05:00:00Z","v":155606,"vw":11.732639},{"c":12,"h":12.06,"l":11.7801,"n":2984,"o":11.88,"t":"2026-02-04T05:00:00Z","v":226389,"vw":11.965685},{"c":11.95,"h":12.1,"l":11.66,"n":3476,"o":11.98,"t":"2026-02-05T05:00:00Z","v":355965,"vw":11.917446},{"c":12.33,"h":12.375,"l":12.01,"n":2229,"o":12.01,"t":"2026-02-06T05:00:00Z","v":302084,"vw":12.201968},{"c":12.62,"h":12.74,"l":12.28,"n":3489,"o":12.39,"t":"2026-02-09T05:00:00Z","v":423559,"vw":12.606161},{"c":12.54,"h":12.74,"l":12.47,"n":1658,"o":12.74,"t":"2026-02-10T05:00:00Z","v":170320,"vw":12.571648},{"c":13.03,"h":13.08,"l":12.6001,"n":2311,"o":12.65,"t":"2026-02-11T05:00:00Z","v":274960,"vw":12.864697},{"c":12.54,"h":13.13,"l":12.48,"n":2928,"o":13.07,"t":"2026-02-12T05:00:00Z","v":425795,"vw":12.71004},{"c":13.1,"h":13.2399,"l":12.82,"n":2986,"o":12.82,"t":"2026-02-13T05:00:00Z","v":336777,"vw":13.108529},{"c":13.31,"h":13.3489,"l":12.83,"n":2227,"o":13.2,"t":"2026-02-17T05:00:00Z","v":277296,"vw":13.116234},{"c":13.44,"h":13.44,"l":13.1,"n":3249,"o":13.38,"t":"2026-02-18T05:00:00Z","v":372932,"vw":13.291463},{"c":13.57,"h":13.9,"l":13.499,"n":3119,"o":13.5,"t":"2026-02-19T05:00:00Z","v":385782,"vw":13.710975},{"c":13.62,"h":13.74,"l":13.38,"n":2705,"o":13.58,"t":"2026-02-20T05:00:00Z","v":353306,"vw":13.584179},{"c":13.5,"h":13.8299,"l":13.32,"n":2638,"o":13.76,"t":"2026-02-23T05:00:00Z","v":358663,"vw":13.500414},{"c":13.34,"h":13.6299,"l":13.21,"n":2475,"o":13.5,"t":"2026-02-24T05:00:00Z","v":489367,"vw":13.341202},{"c":13.49,"h":13.53,"l":13.1307,"n":3438,"o":13.43,"t":"2026-02-25T05:00:00Z","v":634979,"vw":13.351392},{"c":12.89,"h":13.03,"l":12.68,"n":1729,"o":12.81,"t":"2026-02-26T05:00:00Z","v":211597,"vw":12.895965},{"c":13.02,"h":13.08,"l":12.6516,"n":2182,"o":12.83,"t":"2026-02-27T05:00:00Z","v":317009,"vw":12.892182},{"c":12.95,"h":13.3399,"l":12.73,"n":3083,"o":13.29,"t":"2026-03-02T05:00:00Z","v":466816,"vw":12.962132},{"c":12.88,"h":13.25,"l":12.7508,"n":4006,"o":13,"t":"2026-03-03T05:00:00Z","v":494085,"vw":13.078145},{"c":13.01,"h":13.1,"l":12.72,"n":2404,"o":12.82,"t":"2026-03-04T05:00:00Z","v":252047,"vw":12.983008},{"c":13.38,"h":13.4,"l":12.9708,"n":3120,"o":13.1,"t":"2026-03-05T05:00:00Z","v":505435,"vw":13.174073},{"c":13.25,"h":13.6,"l":13.22,"n":1867,"o":13.28,"t":"2026-03-06T05:00:00Z","v":303387,"vw":13.362191},{"c":13.26,"h":13.58,"l":13.15,"n":2180,"o":13.3,"t":"2026-03-09T04:00:00Z","v":378022,"vw":13.348397},{"c":13.03,"h":13.29,"l":13.01,"n":1216,"o":13.2,"t":"2026-03-10T04:00:00Z","v":109045,"vw":13.121675},{"c":13.4,"h":13.47,"l":13.05,"n":2747,"o":13.05,"t":"2026-03-11T04:00:00Z","v":257001,"vw":13.337539},{"c":13.43,"h":13.565,"l":13.175,"n":3036,"o":13.54,"t":"2026-03-12T04:00:00Z","v":466912,"vw":13.374875},{"c":13.69,"h":13.75,"l":13.3,"n":4358,"o":13.55,"t":"2026-03-13T04:00:00Z","v":708506,"vw":13.561904},{"c":13.79,"h":13.9,"l":13.4702,"n":2227,"o":13.7,"t":"2026-03-16T04:00:00Z","v":308262,"vw":13.70135},{"c":13.49,"h":13.95,"l":13.34,"n":3385,"o":13.9,"t":"2026-03-17T04:00:00Z","v":379278,"vw":13.597012},{"c":13.81,"h":13.9,"l":13.46,"n":1774,"o":13.6,"t":"2026-03-18T04:00:00Z","v":310565,"vw":13.732201},{"c":14.02,"h":14.2,"l":13.9,"n":2242,"o":13.95,"t":"2026-03-19T04:00:00Z","v":479993,"vw":14.020036},{"c":13.81,"h":14.165,"l":13.81,"n":1702,"o":14.05,"t":"2026-03-20T04:00:00Z","v":317435,"vw":13.997079},{"c":13.73,"h":13.875,"l":13.3,"n":2735,"o":13.69,"t":"2026-03-23T04:00:00Z","v":458273,"vw":13.644721},{"c":13.9,"h":14.1199,"l":13.83,"n":2568,"o":13.93,"t":"2026-03-24T04:00:00Z","v":310100,"vw":13.976635},{"c":14.01,"h":14.04,"l":13.7537,"n":1634,"o":13.86,"t":"2026-03-25T04:00:00Z","v":158000,"vw":13.949601},{"c":14.21,"h":14.44,"l":14.1,"n":2802,"o":14.11,"t":"2026-03-26T04:00:00Z","v":362053,"vw":14.303302},{"c":14.57,"h":14.6,"l":14.25,"n":2760,"o":14.25,"t":"2026-03-27T04:00:00Z","v":319061,"vw":14.476379},{"c":14.41,"h":14.7899,"l":14.3,"n":2355,"o":14.69,"t":"2026-03-30T04:00:00Z","v":330156,"vw":14.553047},{"c":14,"h":14.66,"l":13.745,"n":3251,"o":14.55,"t":"2026-03-31T04:00:00Z","v":479127,"vw":14.082395},{"c":13.68,"h":13.89,"l":13.47,"n":2518,"o":13.78,"t":"2026-04-01T04:00:00Z","v":282515,"vw":13.695355},{"c":14.06,"h":14.29,"l":13.94,"n":1633,"o":14.12,"t":"2026-04-02T04:00:00Z","v":173107,"vw":14.094319},{"c":14.15,"h":14.25,"l":13.9552,"n":1657,"o":14.18,"t":"2026-04-06T04:00:00Z","v":270778,"vw":14.0878},{"c":12.63,"h":12.8,"l":12.56,"n":26567,"o":12.63,"t":"2026-04-07T04:00:00Z","v":7745621,"vw":12.683079},{"c":12.7,"h":12.7,"l":12.11,"n":10085,"o":12.6,"t":"2026-04-08T04:00:00Z","v":2562008,"vw":12.512831},{"c":12.35,"h":12.745,"l":12.27,"n":8905,"o":12.71,"t":"2026-04-09T04:00:00Z","v":1152780,"vw":12.428784},{"c":12.65,"h":12.7075,"l":12.4,"n":7304,"o":12.45,"t":"2026-04-10T04:00:00Z","v":1101142,"vw":12.570159},{"c":12.77,"h":13,"l":12.65,"n":7495,"o":12.83,"t":"2026-04-13T04:00:00Z","v":1438681,"vw":12.753056},{"c":12.65,"h":12.9,"l":12.6084,"n":7440,"o":12.9,"t":"2026-04-14T04:00:00Z","v":1772306,"vw":12.699502},{"c":12.7,"h":12.73,"l":12.47,"n":5025,"o":12.64,"t":"2026-04-15T04:00:00Z","v":972348,"vw":12.626818},{"c":12.98,"h":13.04,"l":12.52,"n":12573,"o":12.69,"t":"2026-04-16T04:00:00Z","v":2167987,"vw":12.846171},{"c":12.75,"h":13,"l":12.4201,"n":8776,"o":12.93,"t":"2026-04-17T04:00:00Z","v":1694782,"vw":12.660607},{"c":12.81,"h":12.961,"l":12.73,"n":4826,"o":12.92,"t":"2026-04-20T04:00:00Z","v":1022130,"vw":12.804705},{"c":12.9,"h":12.95,"l":12.73,"n":7066,"o":12.83,"t":"2026-04-21T04:00:00Z","v":881002,"vw":12.838213},{"c":12.99,"h":13.0699,"l":12.92,"n":4804,"o":12.95,"t":"2026-04-22T04:00:00Z","v":709286,"vw":13.008953},{"c":13.04,"h":13.08,"l":12.93,"n":5117,"o":13.05,"t":"2026-04-23T04:00:00Z","v":794221,"vw":13.029754},{"c":13.04,"h":13.19,"l":12.9,"n":2627,"o":13.19,"t":"2026-04-24T04:00:00Z","v":425442,"vw":13.000675},{"c":13.31,"h":13.37,"l":13.09,"n":4363,"o":13.22,"t":"2026-04-27T04:00:00Z","v":707540,"vw":13.219074},{"c":13.48,"h":13.57,"l":13.36,"n":3175,"o":13.37,"t":"2026-04-28T04:00:00Z","v":494710,"vw":13.4715},{"c":13.79,"h":13.88,"l":13.52,"n":3506,"o":13.59,"t":"2026-04-29T04:00:00Z","v":477385,"vw":13.753325},{"c":13.8,"h":13.85,"l":13.5032,"n":4196,"o":13.58,"t":"2026-04-30T04:00:00Z","v":1004946,"vw":13.789318},{"c":13.78,"h":13.8499,"l":13.55,"n":1784,"o":13.75,"t":"2026-05-01T04:00:00Z","v":268913,"vw":13.729333},{"c":13.88,"h":14.01,"l":13.7,"n":3845,"o":13.7,"t":"2026-05-04T04:00:00Z","v":432580,"vw":13.887452},{"c":13.76,"h":13.96,"l":13.51,"n":2786,"o":13.96,"t":"2026-05-05T04:00:00Z","v":420138,"vw":13.732125},{"c":13.39,"h":13.6,"l":13.25,"n":2349,"o":13.58,"t":"2026-05-06T04:00:00Z","v":348975,"vw":13.390386},{"c":13.18,"h":13.4,"l":13.0503,"n":4392,"o":13.26,"t":"2026-05-07T04:00:00Z","v":792299,"vw":13.243338},{"c":13.75,"h":13.935,"l":13.222,"n":5671,"o":13.36,"t":"2026-05-08T04:00:00Z","v":1043079,"vw":13.728648},{"c":14.04,"h":14.1538,"l":13.75,"n":2495,"o":13.75,"t":"2026-05-11T04:00:00Z","v":410182,"vw":14.00777},{"c":14.23,"h":14.37,"l":14.035,"n":4450,"o":14.25,"t":"2026-05-12T04:00:00Z","v":1142857,"vw":14.212801},{"c":14.16,"h":14.3499,"l":14,"n":3530,"o":14.25,"t":"2026-05-13T04:00:00Z","v":338481,"vw":14.105663},{"c":14.32,"h":14.42,"l":14.175,"n":2145,"o":14.21,"t":"2026-05-14T04:00:00Z","v":249678,"vw":14.326669},{"c":14.45,"h":14.57,"l":14.355,"n":1901,"o":14.4,"t":"2026-05-15T04:00:00Z","v":243037,"vw":14.459951},{"c":14.76,"h":14.84,"l":14.4014,"n":4434,"o":14.55,"t":"2026-05-18T04:00:00Z","v":726211,"vw":14.678379},{"c":14.91,"h":15.0196,"l":14.73,"n":4256,"o":14.88,"t":"2026-05-19T04:00:00Z","v":1138598,"vw":14.880222},{"c":14.75,"h":14.99,"l":14.61,"n":4658,"o":14.91,"t":"2026-05-20T04:00:00Z","v":814420,"vw":14.768208},{"c":14.14,"h":14.35,"l":13.85,"n":3330,"o":14.15,"t":"2026-05-21T04:00:00Z","v":360910,"vw":14.074317},{"c":14.05,"h":14.3,"l":13.9545,"n":2747,"o":14.05,"t":"2026-05-22T04:00:00Z","v":373185,"vw":14.083089},{"c":13.7,"h":14.03,"l":13.65,"n":2509,"o":13.86,"t":"2026-05-26T04:00:00Z","v":318620,"vw":13.776781},{"c":13.4,"h":13.7099,"l":13.31,"n":3162,"o":13.51,"t":"2026-05-27T04:00:00Z","v":454540,"vw":13.482735},{"c":13.46,"h":13.64,"l":13.33,"n":2167,"o":13.42,"t":"2026-05-28T04:00:00Z","v":240993,"vw":13.417746},{"c":13.28,"h":13.4285,"l":13.25,"n":1955,"o":13.31,"t":"2026-05-29T04:00:00Z","v":198289,"vw":13.293578},{"c":13.36,"h":13.6699,"l":13.28,"n":3073,"o":13.28,"t":"2026-06-01T04:00:00Z","v":390982,"vw":13.403907},{"c":13.39,"h":13.49,"l":13.2026,"n":2000,"o":13.28,"t":"2026-06-02T04:00:00Z","v":264021,"vw":13.368729},{"c":13.43,"h":13.59,"l":13.3101,"n":3374,"o":13.39,"t":"2026-06-03T04:00:00Z","v":365198,"vw":13.473916},{"c":13.75,"h":13.845,"l":13.3,"n":2754,"o":13.41,"t":"2026-06-04T04:00:00Z","v":926473,"vw":13.668854},{"c":13.45,"h":13.715,"l":13.4,"n":1854,"o":13.68,"t":"2026-06-05T04:00:00Z","v":227815,"vw":13.494827},{"c":13.67,"h":13.78,"l":13.5,"n":2004,"o":13.57,"t":"2026-06-08T04:00:00Z","v":293294,"vw":13.688924},{"c":13.36,"h":13.8259,"l":13.27,"n":1864,"o":13.72,"t":"2026-06-09T04:00:00Z","v":231611,"vw":13.390888},{"c":13.43,"h":13.48,"l":13.27,"n":2121,"o":13.35,"t":"2026-06-10T04:00:00Z","v":248427,"vw":13.378858},{"c":13.1,"h":13.5038,"l":13.08,"n":2347,"o":13.43,"t":"2026-06-11T04:00:00Z","v":243743,"vw":13.245579},{"c":13.26,"h":13.5455,"l":13.15,"n":2269,"o":13.15,"t":"2026-06-12T04:00:00Z","v":406232,"vw":13.360518},{"c":12.72,"h":13.18,"l":12.705,"n":5249,"o":13.04,"t":"2026-06-15T04:00:00Z","v":1000801,"vw":12.800835},{"c":12.63,"h":12.75,"l":12.29,"n":4621,"o":12.63,"t":"2026-06-16T04:00:00Z","v":862305,"vw":12.540798},{"c":12.47,"h":12.7,"l":12.42,"n":3555,"o":12.57,"t":"2026-06-17T04:00:00Z","v":419732,"vw":12.562488},{"c":12.45,"h":12.5,"l":12.16,"n":4189,"o":12.3,"t":"2026-06-18T04:00:00Z","v":675480,"vw":12.393525},{"c":12.55,"h":12.6299,"l":12.33,"n":2746,"o":12.42,"t":"2026-06-22T04:00:00Z","v":400049,"vw":12.484918},{"c":12.58,"h":12.6,"l":12.36,"n":2474,"o":12.45,"t":"2026-06-23T04:00:00Z","v":199200,"vw":12.515779},{"c":12.52,"h":12.6,"l":12.25,"n":3911,"o":12.45,"t":"2026-06-24T04:00:00Z","v":441107,"vw":12.432185},{"c":12.63,"h":12.65,"l":12.36,"n":1825,"o":12.52,"t":"2026-06-25T04:00:00Z","v":190867,"vw":12.512215},{"c":12.73,"h":12.81,"l":12.5,"n":2852,"o":12.51,"t":"2026-06-26T04:00:00Z","v":276821,"vw":12.64437},{"c":12.54,"h":12.8799,"l":12.52,"n":2239,"o":12.75,"t":"2026-06-29T04:00:00Z","v":237186,"vw":12.620623},{"c":12.64,"h":12.74,"l":12.51,"n":2031,"o":12.56,"t":"2026-06-30T04:00:00Z","v":148732,"vw":12.613278},{"c":12.72,"h":12.73,"l":12.5,"n":1891,"o":12.5,"t":"2026-07-01T04:00:00Z","v":238629,"vw":12.653016},{"c":12.6,"h":12.85,"l":12.52,"n":3695,"o":12.66,"t":"2026-07-02T04:00:00Z","v":352795,"vw":12.647522},{"c":12.56,"h":12.6861,"l":12.52,"n":1817,"o":12.53,"t":"2026-07-06T04:00:00Z","v":156563,"vw":12.562794},{"c":12.79,"h":12.845,"l":12.56,"n":2579,"o":12.56,"t":"2026-07-07T04:00:00Z","v":299706,"vw":12.695357},{"c":12.91,"h":12.96,"l":12.62,"n":3168,"o":12.83,"t":"2026-07-08T04:00:00Z","v":295549,"vw":12.899881},{"c":12.9,"h":12.92,"l":12.73,"n":1548,"o":12.82,"t":"2026-07-09T04:00:00Z","v":160934,"vw":12.841204},{"c":12.8,"h":12.9399,"l":12.74,"n":1207,"o":12.85,"t":"2026-07-10T04:00:00Z","v":82809,"vw":12.809643},{"c":12.99,"h":13.07,"l":12.82,"n":2431,"o":12.82,"t":"2026-07-13T04:00:00Z","v":349960,"vw":12.968943},{"c":13.11,"h":13.16,"l":12.975,"n":3049,"o":13.1,"t":"2026-07-14T04:00:00Z","v":347341,"vw":13.038931},{"c":13.09,"h":13.25,"l":13,"n":2395,"o":13.1,"t":"2026-07-15T04:00:00Z","v":315400,"vw":13.080061},{"c":12.93,"h":13.32,"l":12.93,"n":2356,"o":13.16,"t":"2026-07-16T04:00:00Z","v":276892,"vw":13.038536},{"c":13.15,"h":13.23,"l":12.985,"n":1803,"o":13,"t":"2026-07-17T04:00:00Z","v":186092,"vw":13.085299},{"c":13.09,"h":13.2,"l":13.02,"n":1596,"o":13.15,"t":"2026-07-20T04:00:00Z","v":183954,"vw":13.07948},{"c":13.14,"h":13.28,"l":13.01,"n":3053,"o":13.19,"t":"2026-07-21T04:00:00Z","v":323819,"vw":13.10208},{"c":13.51,"h":13.57,"l":13.22,"n":2970,"o":13.29,"t":"2026-07-22T04:00:00Z","v":429395,"vw":13.421468},{"c":13.48,"h":13.71,"l":13.46,"n":2016,"o":13.57,"t":"2026-07-23T04:00:00Z","v":229111,"vw":13.557944},{"c":13.39,"h":13.6299,"l":13.39,"n":1290,"o":13.39,"t":"2026-07-24T04:00:00Z","v":100457,"vw":13.452879},{"c":13.35,"h":13.69,"l":13.2,"n":2065,"o":13.2,"t":"2026-07-27T04:00:00Z","v":481893,"vw":13.551428},{"c":13.27,"h":13.535,"l":13.17,"n":1615,"o":13.43,"t":"2026-07-28T04:00:00Z","v":176452,"vw":13.304561},{"c":13.37,"h":13.51,"l":13.19,"n":1746,"o":13.5,"t":"2026-07-29T04:00:00Z","v":164775,"vw":13.316813},{"c":13.48,"h":13.5,"l":13.2607,"n":1566,"o":13.32,"t":"2026-07-30T04:00:00Z","v":120368,"vw":13.414712},{"c":13.64,"h":13.655,"l":13.4,"n":2403,"o":13.48,"t":"2026-07-31T04:00:00Z","v":142562,"vw":13.516525},{"c":13.52,"h":13.585,"l":13.43,"n":1687,"o":13.45,"t":"2026-08-03T04:00:00Z","v":143548,"vw":13.509075},{"c":13.36,"h":13.62,"l":13.225,"n":2188,"o":13.47,"t":"2026-08-04T04:00:00Z","v":247895,"vw":13.361246},{"c":13.22,"h":13.45,"l":13.18,"n":2384,"o":13.45,"t":"2026-08-05T04:00:00Z","v":218930,"vw":13.302574},{"c":13.32,"h":13.46,"l":13.26,"n":2130,"o":13.29,"t":"2026-08-06T04:00:00Z","v":209082,"vw":13.36287},{"c":12.96,"h":13.185,"l":12.85,"n":3406,"o":12.95,"t":"2026-08-07T04:00:00Z","v":522717,"vw":12.972814},{"c":13.18,"h":13.18,"l":12.8,"n":3185,"o":13.02,"t":"2026-08-10T04:00:00Z","v":364659,"vw":13.037859},{"c":13.15,"h":13.26,"l":13.06,"n":1768,"o":13.18,"t":"2026-08-11T04:00:00Z","v":196491,"vw":13.168258},{"c":13.06,"h":13.4,"l":13.02,"n":3584,"o":13.02,"t":"2026-08-12T04:00:00Z","v":448901,"vw":13.148845},{"c":12.98,"h":13.18,"l":12.96,"n":3390,"o":13.03,"t":"2026-08-13T04:00:00Z","v":520276,"vw":13.01339},{"c":13.01,"h":13.14,"l":12.9,"n":4607,"o":13.07,"t":"2026-08-14T04:00:00Z","v":459811,"vw":13.021896},{"c":12.69,"h":12.89,"l":12.51,"n":2390,"o":12.79,"t":"2026-08-17T04:00:00Z","v":386201,"vw":12.638654},{"c":12.6,"h":12.79,"l":12.49,"n":2829,"o":12.74,"t":"2026-08-18T04:00:00Z","v":546171,"vw":12.581438},{"c":12.63,"h":12.79,"l":12.615,"n":3239,"o":12.7,"t":"2026-08-19T04:00:00Z","v":441052,"vw":12.695527},{"c":12.61,"h":12.7789,"l":12.56,"n":1655,"o":12.72,"t":"2026-08-20T04:00:00Z","v":222464,"vw":12.637821},{"c":12.71,"h":12.85,"l":12.53,"n":2259,"o":12.69,"t":"2026-08-21T04:00:00Z","v":328907,"vw":12.699535},{"c":12.64,"h":12.7999,"l":12.55,"n":2500,"o":12.57,"t":"2026-08-24T04:00:00Z","v":389543,"vw":12.618736},{"c":12.52,"h":12.685,"l":12.52,"n":2783,"o":12.64,"t":"2026-08-25T04:00:00Z","v":285082,"vw":12.563637},{"c":12.44,"h":12.56,"l":12.41,"n":3515,"o":12.5,"t":"2026-08-26T04:00:00Z","v":365378,"vw":12.479392},{"c":12.55,"h":12.61,"l":12.3039,"n":2332,"o":12.5,"t":"2026-08-27T04:00:00Z","v":327362,"vw":12.451953},{"c":12.51,"h":12.7097,"l":12.5,"n":2523,"o":12.62,"t":"2026-08-28T04:00:00Z","v":235670,"vw":12.562587},{"c":12.5,"h":12.61,"l":12.4,"n":3066,"o":12.4,"t":"2026-08-31T04:00:00Z","v":459676,"vw":12.491281},{"c":12.61,"h":12.67,"l":12.525,"n":2615,"o":12.6,"t":"2026-09-01T04:00:00Z","v":474738,"vw":12.609681},{"c":12.7,"h":12.795,"l":12.585,"n":2583,"o":12.64,"t":"2026-09-02T04:00:00Z","v":287578,"vw":12.723585},{"c":12.58,"h":12.69,"l":12.525,"n":1763,"o":12.69,"t":"2026-09-03T04:00:00Z","v":218356,"vw":12.598752},{"c":12.57,"h":12.67,"l":12.45,"n":2842,"o":12.67,"t":"2026-09-04T04:00:00Z","v":279947,"vw":12.586205},{"c":12.71,"h":12.9,"l":12.68,"n":2658,"o":12.75,"t":"2026-09-08T04:00:00Z","v":392227,"vw":12.735636},{"c":12.67,"h":12.89,"l":12.6299,"n":2644,"o":12.82,"t":"2026-09-09T04:00:00Z","v":390595,"vw":12.711072},{"c":12.57,"h":12.88,"l":12.51,"n":3226,"o":12.82,"t":"2026-09-10T04:00:00Z","v":396124,"vw":12.629213},{"c":12.57,"h":12.6234,"l":12.5,"n":1981,"o":12.51,"t":"2026-09-11T04:00:00Z","v":306984,"vw":12.557543},{"c":12.49,"h":12.68,"l":12.47,"n":2309,"o":12.65,"t":"2026-09-14T04:00:00Z","v":442847,"vw":12.546623},{"c":11.2,"h":11.425,"l":10.77,"n":48587,"o":11.26,"t":"2026-09-15T04:00:00Z","v":12984994,"vw":11.188626},{"c":10.9,"h":11.2,"l":10.86,"n":8192,"o":11.11,"t":"2026-09-16T04:00:00Z","v":2099332,"vw":10.96861},{"c":10.97,"h":11.05,"l":10.82,"n":8429,"o":11,"t":"2026-09-17T04:00:00Z","v":1626392,"vw":10.945865},{"c":11.13,"h":11.13,"l":10.85,"n":6724,"o":10.95,"t":"2026-09-18T04:00:00Z","v":1104869,"vw":10.986528},{"c":10.97,"h":11.1,"l":10.9,"n":5568,"o":11.09,"t":"2026-09-21T04:00:00Z","v":1068966,"vw":10.970014},{"c":10.88,"h":10.96,"l":10.84,"n":5058,"o":10.93,"t":"2026-09-22T04:00:00Z","v":875291,"vw":10.889402},{"c":10.48,"h":10.905,"l":10.48,"n":5682,"o":10.88,"t":"2026-09-23T04:00:00Z","v":1071548,"vw":10.687097},{"c":10.52,"h":10.64,"l":10.46,"n":4730,"o":10.51,"t":"2026-09-24T04:00:00Z","v":797075,"vw":10.535911},{"c":10.4,"h":10.76,"l":10.358,"n":4148,"o":10.6,"t":"2026-09-25T04:00:00Z","v":712201,"vw":10.434278},{"c":10.32,"h":10.54,"l":10.25,"n":4300,"o":10.54,"t":"2026-09-28T04:00:00Z","v":731731,"vw":10.32297},{"c":10.24,"h":10.33,"l":10.145,"n":5088,"o":10.26,"t":"2026-09-29T04:00:00Z","v":776169,"vw":10.209637},{"c":10.24,"h":10.37,"l":10.21,"n":2532,"o":10.34,"t":"2026-09-30T04:00:00Z","v":398126,"vw":10.258289},{"c":10.29,"h":10.33,"l":10.2,"n":2066,"o":10.23,"t":"2026-10-01T04:00:00Z","v":384610,"vw":10.267558},{"c":10.29,"h":10.39,"l":10.2,"n":2677,"o":10.28,"t":"2026-10-02T04:00:00Z","v":473585,"vw":10.287695},{"c":10.55,"h":10.68,"l":10.22,"n":3278,"o":10.29,"t":"2026-10-05T04:00:00Z","v":577220,"vw":10.537049},{"c":10.66,"h":10.67,"l":10.445,"n":1615,"o":10.48,"t":"2026-10-06T04:00:00Z","v":270378,"vw":10.602411},{"c":10.66,"h":10.775,"l":10.584159,"n":1781,"o":10.69,"t":"2026-10-07T04:00:00Z","v":230524,"vw":10.658019},{"c":10.67,"h":10.85,"l":10.66,"n":2034,"o":10.81,"t":"2026-10-08T04:00:00Z","v":296403,"vw":10.74522},{"c":10.73,"h":10.81,"l":10.6304,"n":3428,"o":10.67,"t":"2026-10-09T04:00:00Z","v":603515,"vw":10.74218},{"c":10.89,"h":10.92,"l":10.77,"n":2821,"o":10.83,"t":"2026-10-12T04:00:00Z","v":294014,"vw":10.876603},{"c":11.06,"h":11.0791,"l":10.91,"n":2534,"o":10.93,"t":"2026-10-13T04:00:00Z","v":548214,"vw":11.012072},{"c":10.88,"h":11.13,"l":10.87,"n":2317,"o":11.13,"t":"2026-10-14T04:00:00Z","v":356369,"vw":10.930045},{"c":10.84,"h":10.97,"l":10.75,"n":3066,"o":10.97,"t":"2026-10-15T04:00:00Z","v":348611,"vw":10.838288},{"c":11.07,"h":11.07,"l":10.8541,"n":2880,"o":10.89,"t":"2026-10-16T04:00:00Z","v":335552,"vw":11.011443},{"c":10.79,"h":11.0899,"l":10.77,"n":4206,"o":11,"t":"2026-10-19T04:00:00Z","v":554197,"vw":10.876572},{"c":10.76,"h":10.88,"l":10.6201,"n":3942,"o":10.85,"t":"2026-10-20T04:00:00Z","v":815128,"vw":10.735964},{"c":10.67,"h":10.838,"l":10.64,"n":4142,"o":10.78,"t":"2026-10-21T04:00:00Z","v":511184,"vw":10.701529},{"c":10.61,"h":10.8399,"l":10.485,"n":2476,"o":10.63,"t":"2026-10-22T04:00:00Z","v":320030,"vw":10.61795}],"volatilityBars":[{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-09-22T13:00:00Z","v":3000,"vw":11.02},{"c":10.86,"h":10.95,"l":10.85,"n":382,"o":10.93,"t":"2026-09-22T13:30:00Z","v":115800,"vw":10.882579},{"c":10.915,"h":10.93,"l":10.86,"n":177,"o":10.865,"t":"2026-09-22T13:45:00Z","v":33884,"vw":10.896748},{"c":10.91,"h":10.96,"l":10.9,"n":145,"o":10.915,"t":"2026-09-22T14:00:00Z","v":25216,"vw":10.924121},{"c":10.92,"h":10.94,"l":10.89,"n":181,"o":10.91,"t":"2026-09-22T14:15:00Z","v":36034,"vw":10.907564},{"c":10.92,"h":10.92,"l":10.91,"n":114,"o":10.91,"t":"2026-09-22T14:30:00Z","v":13176,"vw":10.914063},{"c":10.895,"h":10.915,"l":10.89,"n":135,"o":10.91,"t":"2026-09-22T14:45:00Z","v":47359,"vw":10.901223},{"c":10.905,"h":10.915,"l":10.89,"n":121,"o":10.89,"t":"2026-09-22T15:00:00Z","v":20488,"vw":10.907085},{"c":10.89,"h":10.91,"l":10.885,"n":91,"o":10.91,"t":"2026-09-22T15:15:00Z","v":9492,"vw":10.895856},{"c":10.9,"h":10.92,"l":10.89,"n":154,"o":10.895,"t":"2026-09-22T15:30:00Z","v":41730,"vw":10.898926},{"c":10.92,"h":10.925,"l":10.9,"n":127,"o":10.905,"t":"2026-09-22T15:45:00Z","v":13229,"vw":10.916454},{"c":10.915,"h":10.93,"l":10.91,"n":123,"o":10.91,"t":"2026-09-22T16:00:00Z","v":12812,"vw":10.917519},{"c":10.905,"h":10.94,"l":10.9,"n":241,"o":10.915,"t":"2026-09-22T16:15:00Z","v":28248,"vw":10.926856},{"c":10.89,"h":10.91,"l":10.89,"n":67,"o":10.91,"t":"2026-09-22T16:30:00Z","v":11321,"vw":10.900637},{"c":10.88,"h":10.895,"l":10.88,"n":115,"o":10.895,"t":"2026-09-22T16:45:00Z","v":24993,"vw":10.889585},{"c":10.89,"h":10.9,"l":10.87,"n":204,"o":10.8899,"t":"2026-09-22T17:00:00Z","v":55438,"vw":10.888549},{"c":10.9,"h":10.91,"l":10.89,"n":111,"o":10.89,"t":"2026-09-22T17:15:00Z","v":19865,"vw":10.90193},{"c":10.9,"h":10.91,"l":10.9,"n":131,"o":10.9,"t":"2026-09-22T17:30:00Z","v":14269,"vw":10.907043},{"c":10.8494,"h":10.91,"l":10.84,"n":227,"o":10.9,"t":"2026-09-22T17:45:00Z","v":34715,"vw":10.868994},{"c":10.86,"h":10.87,"l":10.845,"n":191,"o":10.845,"t":"2026-09-22T18:00:00Z","v":32115,"vw":10.862717},{"c":10.885,"h":10.885,"l":10.86,"n":146,"o":10.865,"t":"2026-09-22T18:15:00Z","v":18918,"vw":10.869809},{"c":10.875,"h":10.905,"l":10.87,"n":166,"o":10.89,"t":"2026-09-22T18:30:00Z","v":26612,"vw":10.886773},{"c":10.87,"h":10.875,"l":10.86,"n":153,"o":10.87,"t":"2026-09-22T18:45:00Z","v":14927,"vw":10.87004},{"c":10.87,"h":10.88,"l":10.86,"n":150,"o":10.875,"t":"2026-09-22T19:00:00Z","v":13916,"vw":10.87041},{"c":10.89,"h":10.89,"l":10.86,"n":273,"o":10.875,"t":"2026-09-22T19:15:00Z","v":54573,"vw":10.87529},{"c":10.89,"h":10.89,"l":10.87,"n":339,"o":10.885,"t":"2026-09-22T19:30:00Z","v":45542,"vw":10.88018},{"c":10.86,"h":10.9,"l":10.86,"n":721,"o":10.89,"t":"2026-09-22T19:45:00Z","v":98783,"vw":10.876489},{"c":10.86,"h":10.88,"l":10.86,"n":10,"o":10.88,"t":"2026-09-22T20:00:00Z","v":7370,"vw":10.877842},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-22T23:30:00Z","v":300,"vw":10.88},{"c":10.83,"h":10.88,"l":10.83,"n":118,"o":10.88,"t":"2026-09-23T13:30:00Z","v":14767,"vw":10.855281},{"c":10.87,"h":10.87,"l":10.82,"n":158,"o":10.83,"t":"2026-09-23T13:45:00Z","v":22214,"vw":10.844217},{"c":10.88,"h":10.8999,"l":10.86,"n":177,"o":10.86,"t":"2026-09-23T14:00:00Z","v":26568,"vw":10.876717},{"c":10.87,"h":10.905,"l":10.87,"n":87,"o":10.9,"t":"2026-09-23T14:15:00Z","v":6956,"vw":10.891031},{"c":10.85,"h":10.88,"l":10.85,"n":64,"o":10.88,"t":"2026-09-23T14:30:00Z","v":8581,"vw":10.871195},{"c":10.845,"h":10.86,"l":10.83,"n":271,"o":10.86,"t":"2026-09-23T14:45:00Z","v":70138,"vw":10.838177},{"c":10.86,"h":10.86,"l":10.835,"n":106,"o":10.845,"t":"2026-09-23T15:00:00Z","v":22934,"vw":10.84232},{"c":10.865,"h":10.865,"l":10.84,"n":106,"o":10.85,"t":"2026-09-23T15:15:00Z","v":23630,"vw":10.85021},{"c":10.85,"h":10.865,"l":10.84,"n":73,"o":10.865,"t":"2026-09-23T15:30:00Z","v":8740,"vw":10.856268},{"c":10.845,"h":10.86,"l":10.845,"n":57,"o":10.855,"t":"2026-09-23T15:45:00Z","v":6336,"vw":10.854334},{"c":10.83,"h":10.845,"l":10.82,"n":141,"o":10.845,"t":"2026-09-23T16:00:00Z","v":37655,"vw":10.832403},{"c":10.825,"h":10.835,"l":10.81,"n":167,"o":10.835,"t":"2026-09-23T16:15:00Z","v":39888,"vw":10.820931},{"c":10.82,"h":10.85,"l":10.82,"n":160,"o":10.825,"t":"2026-09-23T16:30:00Z","v":24930,"vw":10.837862},{"c":10.775,"h":10.82,"l":10.765,"n":247,"o":10.82,"t":"2026-09-23T16:45:00Z","v":38744,"vw":10.7893},{"c":10.76,"h":10.78,"l":10.76,"n":71,"o":10.77,"t":"2026-09-23T17:00:00Z","v":13883,"vw":10.769031},{"c":10.7309,"h":10.765,"l":10.73,"n":267,"o":10.76,"t":"2026-09-23T17:15:00Z","v":41340,"vw":10.746652},{"c":10.745,"h":10.75,"l":10.73,"n":148,"o":10.735,"t":"2026-09-23T17:30:00Z","v":23773,"vw":10.738911},{"c":10.715,"h":10.745,"l":10.705,"n":148,"o":10.745,"t":"2026-09-23T17:45:00Z","v":26034,"vw":10.717724},{"c":10.67,"h":10.71,"l":10.67,"n":137,"o":10.71,"t":"2026-09-23T18:00:00Z","v":34191,"vw":10.691346},{"c":10.66,"h":10.6699,"l":10.61,"n":377,"o":10.6505,"t":"2026-09-23T18:15:00Z","v":134030,"vw":10.651843},{"c":10.63,"h":10.66,"l":10.63,"n":150,"o":10.66,"t":"2026-09-23T18:30:00Z","v":26047,"vw":10.650319},{"c":10.6,"h":10.635,"l":10.6,"n":252,"o":10.63,"t":"2026-09-23T18:45:00Z","v":65667,"vw":10.616412},{"c":10.58,"h":10.6,"l":10.565,"n":407,"o":10.6,"t":"2026-09-23T19:00:00Z","v":83783,"vw":10.589732},{"c":10.565,"h":10.59,"l":10.565,"n":239,"o":10.58,"t":"2026-09-23T19:15:00Z","v":39770,"vw":10.579892},{"c":10.545,"h":10.57,"l":10.54,"n":318,"o":10.565,"t":"2026-09-23T19:30:00Z","v":49050,"vw":10.553602},{"c":10.49,"h":10.555,"l":10.48,"n":1038,"o":10.55,"t":"2026-09-23T19:45:00Z","v":168269,"vw":10.529582},{"c":10.49,"h":10.4955,"l":10.48,"n":5,"o":10.48,"t":"2026-09-23T20:00:00Z","v":8167,"vw":10.480312},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-23T22:15:00Z","v":100,"vw":10.6},{"c":10.5814,"h":10.5814,"l":10.5814,"n":2,"o":10.5814,"t":"2026-09-24T11:00:00Z","v":140,"vw":10.5814},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-09-24T12:15:00Z","v":125,"vw":10.52},{"c":10.5722,"h":10.5722,"l":10.5722,"n":1,"o":10.5722,"t":"2026-09-24T12:30:00Z","v":1887,"vw":10.5722},{"c":10.5,"h":10.5787,"l":10.48,"n":208,"o":10.51,"t":"2026-09-24T13:30:00Z","v":72318,"vw":10.514365},{"c":10.54,"h":10.55,"l":10.48,"n":216,"o":10.51,"t":"2026-09-24T13:45:00Z","v":39390,"vw":10.507445},{"c":10.515,"h":10.53,"l":10.46,"n":127,"o":10.52,"t":"2026-09-24T14:00:00Z","v":22551,"vw":10.487856},{"c":10.6,"h":10.6,"l":10.5221,"n":150,"o":10.525,"t":"2026-09-24T14:15:00Z","v":28227,"vw":10.556462},{"c":10.6,"h":10.64,"l":10.59,"n":234,"o":10.6,"t":"2026-09-24T14:30:00Z","v":36900,"vw":10.620662},{"c":10.63,"h":10.63,"l":10.5864,"n":191,"o":10.6,"t":"2026-09-24T14:45:00Z","v":33600,"vw":10.619678},{"c":10.605,"h":10.64,"l":10.595,"n":148,"o":10.625,"t":"2026-09-24T15:00:00Z","v":22980,"vw":10.619008},{"c":10.6,"h":10.62,"l":10.58,"n":56,"o":10.62,"t":"2026-09-24T15:15:00Z","v":17472,"vw":10.603041},{"c":10.61,"h":10.61,"l":10.6,"n":84,"o":10.6001,"t":"2026-09-24T15:30:00Z","v":8495,"vw":10.604724},{"c":10.585,"h":10.61,"l":10.58,"n":51,"o":10.61,"t":"2026-09-24T15:45:00Z","v":15212,"vw":10.598591},{"c":10.605,"h":10.61,"l":10.58,"n":89,"o":10.59,"t":"2026-09-24T16:00:00Z","v":21120,"vw":10.593914},{"c":10.545,"h":10.6,"l":10.53,"n":152,"o":10.6,"t":"2026-09-24T16:15:00Z","v":54722,"vw":10.569457},{"c":10.54,"h":10.555,"l":10.5164,"n":57,"o":10.545,"t":"2026-09-24T16:30:00Z","v":20317,"vw":10.533714},{"c":10.56,"h":10.6,"l":10.55,"n":72,"o":10.56,"t":"2026-09-24T16:45:00Z","v":13542,"vw":10.572107},{"c":10.56,"h":10.57,"l":10.56,"n":48,"o":10.57,"t":"2026-09-24T17:00:00Z","v":9051,"vw":10.565632},{"c":10.54,"h":10.56,"l":10.54,"n":27,"o":10.56,"t":"2026-09-24T17:15:00Z","v":6049,"vw":10.550284},{"c":10.53,"h":10.545,"l":10.53,"n":27,"o":10.54,"t":"2026-09-24T17:30:00Z","v":3729,"vw":10.535417},{"c":10.54,"h":10.55,"l":10.535,"n":96,"o":10.5379,"t":"2026-09-24T17:45:00Z","v":8186,"vw":10.543989},{"c":10.545,"h":10.55,"l":10.53,"n":228,"o":10.54,"t":"2026-09-24T18:00:00Z","v":27677,"vw":10.541261},{"c":10.535,"h":10.55,"l":10.53,"n":25,"o":10.55,"t":"2026-09-24T18:15:00Z","v":4978,"vw":10.539486},{"c":10.52,"h":10.5353,"l":10.5,"n":177,"o":10.53,"t":"2026-09-24T18:30:00Z","v":22338,"vw":10.519852},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-09-24T18:45:00Z","v":835,"vw":10.52},{"c":10.47,"h":10.51,"l":10.47,"n":328,"o":10.51,"t":"2026-09-24T19:00:00Z","v":44314,"vw":10.486376},{"c":10.485,"h":10.49,"l":10.465,"n":275,"o":10.47,"t":"2026-09-24T19:15:00Z","v":36585,"vw":10.4768},{"c":10.495,"h":10.5,"l":10.46,"n":393,"o":10.49,"t":"2026-09-24T19:30:00Z","v":65111,"vw":10.479467},{"c":10.5,"h":10.535,"l":10.49,"n":884,"o":10.495,"t":"2026-09-24T19:45:00Z","v":129088,"vw":10.513901},{"c":10.52,"h":10.52,"l":10.52,"n":6,"o":10.52,"t":"2026-09-24T20:00:00Z","v":21931,"vw":10.52},{"c":10.5485,"h":10.55,"l":10.5485,"n":2,"o":10.55,"t":"2026-09-25T11:45:00Z","v":200,"vw":10.54925},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-25T12:00:00Z","v":100,"vw":10.55},{"c":10.5482,"h":10.5482,"l":10.5482,"n":1,"o":10.5482,"t":"2026-09-25T12:45:00Z","v":9500,"vw":10.5482},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-09-25T13:15:00Z","v":2718,"vw":10.55},{"c":10.54,"h":10.76,"l":10.5201,"n":101,"o":10.6,"t":"2026-09-25T13:30:00Z","v":29658,"vw":10.612379},{"c":10.56,"h":10.57,"l":10.5,"n":185,"o":10.52,"t":"2026-09-25T13:45:00Z","v":24382,"vw":10.52831},{"c":10.5192,"h":10.56,"l":10.5,"n":89,"o":10.5488,"t":"2026-09-25T14:00:00Z","v":20407,"vw":10.533098},{"c":10.5077,"h":10.56,"l":10.48,"n":108,"o":10.53,"t":"2026-09-25T14:15:00Z","v":27299,"vw":10.512681},{"c":10.5,"h":10.5,"l":10.4901,"n":37,"o":10.5,"t":"2026-09-25T14:30:00Z","v":9375,"vw":10.492929},{"c":10.5,"h":10.51,"l":10.48,"n":48,"o":10.49,"t":"2026-09-25T14:45:00Z","v":13337,"vw":10.495853},{"c":10.53,"h":10.53,"l":10.4938,"n":79,"o":10.505,"t":"2026-09-25T15:00:00Z","v":28803,"vw":10.522039},{"c":10.52,"h":10.535,"l":10.51,"n":76,"o":10.52,"t":"2026-09-25T15:15:00Z","v":20950,"vw":10.526954},{"c":10.5019,"h":10.535,"l":10.5019,"n":64,"o":10.5176,"t":"2026-09-25T15:30:00Z","v":10571,"vw":10.521815},{"c":10.4434,"h":10.5078,"l":10.44,"n":250,"o":10.5078,"t":"2026-09-25T15:45:00Z","v":71157,"vw":10.457506},{"c":10.43,"h":10.45,"l":10.42,"n":68,"o":10.44,"t":"2026-09-25T16:00:00Z","v":15006,"vw":10.435025},{"c":10.42,"h":10.43,"l":10.415,"n":142,"o":10.42,"t":"2026-09-25T16:15:00Z","v":19539,"vw":10.426075},{"c":10.38,"h":10.4299,"l":10.37,"n":126,"o":10.4299,"t":"2026-09-25T16:30:00Z","v":24508,"vw":10.394453},{"c":10.395,"h":10.4,"l":10.38,"n":42,"o":10.38,"t":"2026-09-25T16:45:00Z","v":11878,"vw":10.386075},{"c":10.3691,"h":10.39,"l":10.358,"n":72,"o":10.39,"t":"2026-09-25T17:00:00Z","v":12353,"vw":10.365742},{"c":10.3691,"h":10.37,"l":10.36,"n":46,"o":10.36,"t":"2026-09-25T17:15:00Z","v":6202,"vw":10.364061},{"c":10.375,"h":10.385,"l":10.365,"n":108,"o":10.3685,"t":"2026-09-25T17:30:00Z","v":16516,"vw":10.378509},{"c":10.375,"h":10.38,"l":10.37,"n":75,"o":10.375,"t":"2026-09-25T17:45:00Z","v":5311,"vw":10.377627},{"c":10.38,"h":10.4,"l":10.375,"n":169,"o":10.38,"t":"2026-09-25T18:00:00Z","v":48565,"vw":10.393562},{"c":10.37,"h":10.395,"l":10.37,"n":77,"o":10.385,"t":"2026-09-25T18:15:00Z","v":10211,"vw":10.385342},{"c":10.365,"h":10.37,"l":10.3619,"n":96,"o":10.37,"t":"2026-09-25T18:30:00Z","v":8740,"vw":10.366917},{"c":10.365,"h":10.375,"l":10.365,"n":303,"o":10.365,"t":"2026-09-25T18:45:00Z","v":33752,"vw":10.367958},{"c":10.385,"h":10.385,"l":10.365,"n":116,"o":10.37,"t":"2026-09-25T19:00:00Z","v":17213,"vw":10.372789},{"c":10.375,"h":10.385,"l":10.36,"n":343,"o":10.385,"t":"2026-09-25T19:15:00Z","v":50488,"vw":10.371754},{"c":10.4,"h":10.405,"l":10.375,"n":327,"o":10.375,"t":"2026-09-25T19:30:00Z","v":57774,"vw":10.3926},{"c":10.39,"h":10.41,"l":10.365,"n":736,"o":10.4032,"t":"2026-09-25T19:45:00Z","v":96169,"vw":10.384906},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-09-25T20:00:00Z","v":4039,"vw":10.4},{"c":10.493,"h":10.493,"l":10.493,"n":1,"o":10.493,"t":"2026-09-25T23:30:00Z","v":500,"vw":10.493},{"c":10.345,"h":10.54,"l":10.32,"n":117,"o":10.54,"t":"2026-09-28T13:30:00Z","v":16174,"vw":10.395542},{"c":10.27,"h":10.32,"l":10.25,"n":156,"o":10.32,"t":"2026-09-28T13:45:00Z","v":19218,"vw":10.291652},{"c":10.34,"h":10.3599,"l":10.27,"n":108,"o":10.275,"t":"2026-09-28T14:00:00Z","v":20402,"vw":10.323515},{"c":10.34,"h":10.37,"l":10.34,"n":55,"o":10.34,"t":"2026-09-28T14:15:00Z","v":6919,"vw":10.345359},{"c":10.33,"h":10.36,"l":10.33,"n":69,"o":10.36,"t":"2026-09-28T14:30:00Z","v":21823,"vw":10.338183},{"c":10.315,"h":10.355,"l":10.315,"n":127,"o":10.32,"t":"2026-09-28T14:45:00Z","v":58586,"vw":10.329168},{"c":10.3899,"h":10.3899,"l":10.28,"n":157,"o":10.31,"t":"2026-09-28T15:00:00Z","v":31780,"vw":10.324223},{"c":10.355,"h":10.375,"l":10.34,"n":94,"o":10.375,"t":"2026-09-28T15:15:00Z","v":18524,"vw":10.361076},{"c":10.385,"h":10.39,"l":10.355,"n":87,"o":10.3578,"t":"2026-09-28T15:30:00Z","v":11910,"vw":10.378344},{"c":10.4,"h":10.41,"l":10.385,"n":54,"o":10.4,"t":"2026-09-28T15:45:00Z","v":4634,"vw":10.399629},{"c":10.3401,"h":10.4,"l":10.34,"n":152,"o":10.3796,"t":"2026-09-28T16:00:00Z","v":60979,"vw":10.352516},{"c":10.29,"h":10.35,"l":10.29,"n":214,"o":10.345,"t":"2026-09-28T16:15:00Z","v":46394,"vw":10.307389},{"c":10.325,"h":10.34,"l":10.29,"n":111,"o":10.29,"t":"2026-09-28T16:30:00Z","v":20143,"vw":10.321887},{"c":10.33,"h":10.34,"l":10.33,"n":29,"o":10.34,"t":"2026-09-28T16:45:00Z","v":1714,"vw":10.333947},{"c":10.31,"h":10.34,"l":10.3,"n":145,"o":10.34,"t":"2026-09-28T17:00:00Z","v":17060,"vw":10.320611},{"c":10.325,"h":10.34,"l":10.3,"n":92,"o":10.31,"t":"2026-09-28T17:15:00Z","v":16141,"vw":10.322838},{"c":10.31,"h":10.325,"l":10.31,"n":137,"o":10.325,"t":"2026-09-28T17:30:00Z","v":15186,"vw":10.320706},{"c":10.3301,"h":10.335,"l":10.31,"n":83,"o":10.31,"t":"2026-09-28T17:45:00Z","v":11201,"vw":10.323335},{"c":10.32,"h":10.34,"l":10.315,"n":49,"o":10.33,"t":"2026-09-28T18:00:00Z","v":6002,"vw":10.323169},{"c":10.31,"h":10.3299,"l":10.305,"n":94,"o":10.315,"t":"2026-09-28T18:15:00Z","v":27848,"vw":10.311406},{"c":10.325,"h":10.335,"l":10.315,"n":151,"o":10.315,"t":"2026-09-28T18:30:00Z","v":13095,"vw":10.325598},{"c":10.31,"h":10.34,"l":10.3,"n":222,"o":10.325,"t":"2026-09-28T18:45:00Z","v":61262,"vw":10.321972},{"c":10.315,"h":10.3164,"l":10.3,"n":218,"o":10.3164,"t":"2026-09-28T19:00:00Z","v":12708,"vw":10.311111},{"c":10.31,"h":10.33,"l":10.3,"n":224,"o":10.315,"t":"2026-09-28T19:15:00Z","v":31189,"vw":10.30768},{"c":10.27,"h":10.32,"l":10.27,"n":276,"o":10.32,"t":"2026-09-28T19:30:00Z","v":47158,"vw":10.29169},{"c":10.32,"h":10.34,"l":10.27,"n":797,"o":10.27,"t":"2026-09-28T19:45:00Z","v":107350,"vw":10.305951},{"c":10.26,"h":10.32,"l":10.26,"n":8,"o":10.32,"t":"2026-09-28T20:00:00Z","v":21041,"vw":10.319715},{"c":10.41,"h":10.41,"l":10.36,"n":6,"o":10.36,"t":"2026-09-28T20:15:00Z","v":1010,"vw":10.37001},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-28T23:00:00Z","v":100,"vw":10.4},{"c":10.26,"h":10.33,"l":10.22,"n":151,"o":10.26,"t":"2026-09-29T13:30:00Z","v":53865,"vw":10.246763},{"c":10.2351,"h":10.28,"l":10.2,"n":139,"o":10.26,"t":"2026-09-29T13:45:00Z","v":24087,"vw":10.237349},{"c":10.28,"h":10.29,"l":10.2354,"n":84,"o":10.25,"t":"2026-09-29T14:00:00Z","v":16437,"vw":10.275479},{"c":10.26,"h":10.2894,"l":10.26,"n":29,"o":10.27,"t":"2026-09-29T14:15:00Z","v":4568,"vw":10.27334},{"c":10.26,"h":10.275,"l":10.2523,"n":64,"o":10.255,"t":"2026-09-29T14:30:00Z","v":17812,"vw":10.264254},{"c":10.26,"h":10.26,"l":10.24,"n":92,"o":10.26,"t":"2026-09-29T14:45:00Z","v":13581,"vw":10.250069},{"c":10.2501,"h":10.27,"l":10.25,"n":55,"o":10.25,"t":"2026-09-29T15:00:00Z","v":5844,"vw":10.258174},{"c":10.245,"h":10.26,"l":10.24,"n":136,"o":10.2501,"t":"2026-09-29T15:15:00Z","v":58625,"vw":10.243318},{"c":10.21,"h":10.2477,"l":10.21,"n":99,"o":10.245,"t":"2026-09-29T15:30:00Z","v":20112,"vw":10.226907},{"c":10.2399,"h":10.24,"l":10.2,"n":187,"o":10.215,"t":"2026-09-29T15:45:00Z","v":34418,"vw":10.209395},{"c":10.215,"h":10.23,"l":10.21,"n":60,"o":10.225,"t":"2026-09-29T16:00:00Z","v":10199,"vw":10.21537},{"c":10.21,"h":10.22,"l":10.2024,"n":70,"o":10.22,"t":"2026-09-29T16:15:00Z","v":9158,"vw":10.216302},{"c":10.2001,"h":10.215,"l":10.2001,"n":73,"o":10.215,"t":"2026-09-29T16:30:00Z","v":20120,"vw":10.211141},{"c":10.2,"h":10.21,"l":10.19,"n":146,"o":10.2,"t":"2026-09-29T16:45:00Z","v":35131,"vw":10.198679},{"c":10.195,"h":10.2,"l":10.19,"n":56,"o":10.2,"t":"2026-09-29T17:00:00Z","v":6055,"vw":10.194077},{"c":10.19,"h":10.195,"l":10.175,"n":158,"o":10.19,"t":"2026-09-29T17:15:00Z","v":23788,"vw":10.183023},{"c":10.195,"h":10.21,"l":10.18,"n":85,"o":10.18,"t":"2026-09-29T17:30:00Z","v":20151,"vw":10.197032},{"c":10.19,"h":10.2,"l":10.185,"n":217,"o":10.2,"t":"2026-09-29T17:45:00Z","v":30356,"vw":10.192832},{"c":10.19,"h":10.2077,"l":10.17,"n":182,"o":10.19,"t":"2026-09-29T18:00:00Z","v":29999,"vw":10.182674},{"c":10.17,"h":10.1877,"l":10.17,"n":167,"o":10.18,"t":"2026-09-29T18:15:00Z","v":27026,"vw":10.172842},{"c":10.1651,"h":10.175,"l":10.16,"n":184,"o":10.17,"t":"2026-09-29T18:30:00Z","v":20927,"vw":10.168893},{"c":10.145,"h":10.1662,"l":10.145,"n":225,"o":10.165,"t":"2026-09-29T18:45:00Z","v":22650,"vw":10.153666},{"c":10.18,"h":10.18,"l":10.145,"n":529,"o":10.145,"t":"2026-09-29T19:00:00Z","v":24231,"vw":10.162361},{"c":10.185,"h":10.19,"l":10.175,"n":246,"o":10.18,"t":"2026-09-29T19:15:00Z","v":30517,"vw":10.183764},{"c":10.165,"h":10.19,"l":10.16,"n":379,"o":10.185,"t":"2026-09-29T19:30:00Z","v":29042,"vw":10.17243},{"c":10.22,"h":10.24,"l":10.165,"n":1036,"o":10.165,"t":"2026-09-29T19:45:00Z","v":165551,"vw":10.205241},{"c":10.24,"h":10.24,"l":10.24,"n":5,"o":10.24,"t":"2026-09-29T20:00:00Z","v":17601,"vw":10.24},{"c":10.36,"h":10.37,"l":10.2861,"n":56,"o":10.34,"t":"2026-09-30T13:30:00Z","v":10171,"vw":10.334417},{"c":10.2557,"h":10.315,"l":10.23,"n":140,"o":10.3,"t":"2026-09-30T13:45:00Z","v":27822,"vw":10.267775},{"c":10.24,"h":10.2499,"l":10.21,"n":73,"o":10.245,"t":"2026-09-30T14:00:00Z","v":15793,"vw":10.233266},{"c":10.31,"h":10.32,"l":10.2461,"n":228,"o":10.25,"t":"2026-09-30T14:15:00Z","v":34953,"vw":10.286746},{"c":10.2511,"h":10.31,"l":10.2511,"n":99,"o":10.2996,"t":"2026-09-30T14:30:00Z","v":32339,"vw":10.294988},{"c":10.2648,"h":10.265,"l":10.25,"n":30,"o":10.25,"t":"2026-09-30T14:45:00Z","v":3388,"vw":10.255794},{"c":10.26,"h":10.28,"l":10.2501,"n":56,"o":10.26,"t":"2026-09-30T15:00:00Z","v":8758,"vw":10.263501},{"c":10.28,"h":10.28,"l":10.25,"n":46,"o":10.25,"t":"2026-09-30T15:15:00Z","v":13808,"vw":10.258454},{"c":10.27,"h":10.29,"l":10.26,"n":48,"o":10.29,"t":"2026-09-30T15:30:00Z","v":16242,"vw":10.272939},{"c":10.275,"h":10.285,"l":10.26,"n":99,"o":10.265,"t":"2026-09-30T15:45:00Z","v":13323,"vw":10.26753},{"c":10.28,"h":10.28,"l":10.264,"n":38,"o":10.27,"t":"2026-09-30T16:00:00Z","v":3767,"vw":10.270332},{"c":10.285,"h":10.29,"l":10.285,"n":28,"o":10.285,"t":"2026-09-30T16:15:00Z","v":1855,"vw":10.286491},{"c":10.295,"h":10.295,"l":10.28,"n":40,"o":10.285,"t":"2026-09-30T16:30:00Z","v":4398,"vw":10.288694},{"c":10.29,"h":10.3,"l":10.29,"n":26,"o":10.3,"t":"2026-09-30T16:45:00Z","v":6934,"vw":10.29228},{"c":10.27,"h":10.28,"l":10.26,"n":47,"o":10.28,"t":"2026-09-30T17:00:00Z","v":6377,"vw":10.272593},{"c":10.26,"h":10.27,"l":10.26,"n":32,"o":10.27,"t":"2026-09-30T17:15:00Z","v":2286,"vw":10.262225},{"c":10.255,"h":10.26,"l":10.255,"n":9,"o":10.26,"t":"2026-09-30T17:30:00Z","v":1989,"vw":10.256423},{"c":10.255,"h":10.26,"l":10.245,"n":71,"o":10.25,"t":"2026-09-30T17:45:00Z","v":10845,"vw":10.249108},{"c":10.24,"h":10.27,"l":10.24,"n":32,"o":10.26,"t":"2026-09-30T18:00:00Z","v":2731,"vw":10.259565},{"c":10.23,"h":10.245,"l":10.23,"n":84,"o":10.24,"t":"2026-09-30T18:15:00Z","v":12005,"vw":10.238638},{"c":10.235,"h":10.235,"l":10.23,"n":28,"o":10.23,"t":"2026-09-30T18:30:00Z","v":5092,"vw":10.232283},{"c":10.22,"h":10.23,"l":10.22,"n":97,"o":10.23,"t":"2026-09-30T18:45:00Z","v":9264,"vw":10.221474},{"c":10.225,"h":10.23,"l":10.21,"n":86,"o":10.21,"t":"2026-09-30T19:00:00Z","v":12776,"vw":10.217277},{"c":10.26,"h":10.27,"l":10.225,"n":199,"o":10.225,"t":"2026-09-30T19:15:00Z","v":35560,"vw":10.247905},{"c":10.235,"h":10.2599,"l":10.22,"n":211,"o":10.255,"t":"2026-09-30T19:30:00Z","v":38907,"vw":10.239479},{"c":10.22,"h":10.25,"l":10.22,"n":355,"o":10.23,"t":"2026-09-30T19:45:00Z","v":47722,"vw":10.231319},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-09-30T20:00:00Z","v":14345,"vw":10.24},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-30T21:00:00Z","v":333,"vw":10.27},{"c":10.252,"h":10.2894,"l":10.2167,"n":28,"o":10.23,"t":"2026-10-01T13:30:00Z","v":4748,"vw":10.25648},{"c":10.28,"h":10.29,"l":10.25,"n":33,"o":10.27,"t":"2026-10-01T13:45:00Z","v":6099,"vw":10.275538},{"c":10.26,"h":10.285,"l":10.255,"n":44,"o":10.275,"t":"2026-10-01T14:00:00Z","v":2607,"vw":10.263576},{"c":10.3,"h":10.3,"l":10.27,"n":39,"o":10.27,"t":"2026-10-01T14:15:00Z","v":2881,"vw":10.2892},{"c":10.27,"h":10.28,"l":10.27,"n":7,"o":10.28,"t":"2026-10-01T14:30:00Z","v":344,"vw":10.276667},{"c":10.265,"h":10.29,"l":10.265,"n":55,"o":10.27,"t":"2026-10-01T14:45:00Z","v":11620,"vw":10.286312},{"c":10.2554,"h":10.29,"l":10.25,"n":16,"o":10.265,"t":"2026-10-01T15:00:00Z","v":4488,"vw":10.278122},{"c":10.3,"h":10.3,"l":10.2801,"n":62,"o":10.29,"t":"2026-10-01T15:15:00Z","v":15486,"vw":10.29038},{"c":10.3021,"h":10.3021,"l":10.28,"n":21,"o":10.28,"t":"2026-10-01T15:30:00Z","v":2806,"vw":10.29106},{"c":10.28,"h":10.33,"l":10.27,"n":111,"o":10.295,"t":"2026-10-01T15:45:00Z","v":27737,"vw":10.299455},{"c":10.31,"h":10.31,"l":10.26,"n":70,"o":10.26,"t":"2026-10-01T16:00:00Z","v":21182,"vw":10.280111},{"c":10.2332,"h":10.31,"l":10.22,"n":232,"o":10.305,"t":"2026-10-01T16:15:00Z","v":77909,"vw":10.254288},{"c":10.23,"h":10.235,"l":10.22,"n":56,"o":10.23,"t":"2026-10-01T16:30:00Z","v":12306,"vw":10.228538},{"c":10.2396,"h":10.2396,"l":10.2291,"n":3,"o":10.2291,"t":"2026-10-01T16:45:00Z","v":210,"vw":10.234124},{"c":10.22,"h":10.2252,"l":10.22,"n":53,"o":10.22,"t":"2026-10-01T17:00:00Z","v":7270,"vw":10.220466},{"c":10.22,"h":10.22,"l":10.21,"n":42,"o":10.22,"t":"2026-10-01T17:15:00Z","v":4121,"vw":10.218187},{"c":10.245,"h":10.245,"l":10.2,"n":84,"o":10.215,"t":"2026-10-01T17:30:00Z","v":17161,"vw":10.228623},{"c":10.29,"h":10.29,"l":10.24,"n":25,"o":10.24,"t":"2026-10-01T17:45:00Z","v":3686,"vw":10.267224},{"c":10.31,"h":10.32,"l":10.29,"n":45,"o":10.2901,"t":"2026-10-01T18:00:00Z","v":9042,"vw":10.302863},{"c":10.3,"h":10.3,"l":10.285,"n":41,"o":10.3,"t":"2026-10-01T18:15:00Z","v":6236,"vw":10.298219},{"c":10.26,"h":10.3,"l":10.24,"n":147,"o":10.3,"t":"2026-10-01T18:30:00Z","v":27996,"vw":10.262158},{"c":10.26,"h":10.28,"l":10.26,"n":19,"o":10.26,"t":"2026-10-01T18:45:00Z","v":4005,"vw":10.267189},{"c":10.27,"h":10.29,"l":10.26,"n":154,"o":10.26,"t":"2026-10-01T19:00:00Z","v":29045,"vw":10.274782},{"c":10.275,"h":10.285,"l":10.275,"n":168,"o":10.275,"t":"2026-10-01T19:15:00Z","v":37778,"vw":10.280285},{"c":10.24,"h":10.275,"l":10.24,"n":39,"o":10.27,"t":"2026-10-01T19:30:00Z","v":5908,"vw":10.259488},{"c":10.29,"h":10.29,"l":10.245,"n":193,"o":10.245,"t":"2026-10-01T19:45:00Z","v":33254,"vw":10.25867},{"c":10.2665,"h":10.29,"l":10.2665,"n":6,"o":10.29,"t":"2026-10-01T20:00:00Z","v":4588,"vw":10.287437},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-02T10:45:00Z","v":100,"vw":10.29},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-02T12:15:00Z","v":250,"vw":10.32},{"c":10.275,"h":10.305,"l":10.2,"n":184,"o":10.28,"t":"2026-10-02T13:30:00Z","v":81377,"vw":10.231452},{"c":10.28,"h":10.305,"l":10.24,"n":31,"o":10.305,"t":"2026-10-02T13:45:00Z","v":4141,"vw":10.274758},{"c":10.25,"h":10.27,"l":10.22,"n":76,"o":10.26,"t":"2026-10-02T14:00:00Z","v":13265,"vw":10.255509},{"c":10.29,"h":10.3104,"l":10.245,"n":78,"o":10.245,"t":"2026-10-02T14:15:00Z","v":18950,"vw":10.263697},{"c":10.275,"h":10.29,"l":10.275,"n":40,"o":10.2801,"t":"2026-10-02T14:30:00Z","v":6590,"vw":10.281609},{"c":10.31,"h":10.31,"l":10.2701,"n":84,"o":10.2764,"t":"2026-10-02T14:45:00Z","v":18840,"vw":10.28332},{"c":10.32,"h":10.34,"l":10.3,"n":47,"o":10.32,"t":"2026-10-02T15:00:00Z","v":5474,"vw":10.311872},{"c":10.35,"h":10.37,"l":10.32,"n":109,"o":10.32,"t":"2026-10-02T15:15:00Z","v":27603,"vw":10.350144},{"c":10.355,"h":10.36,"l":10.35,"n":59,"o":10.35,"t":"2026-10-02T15:30:00Z","v":5097,"vw":10.351541},{"c":10.31,"h":10.39,"l":10.3,"n":303,"o":10.36,"t":"2026-10-02T15:45:00Z","v":52077,"vw":10.331508},{"c":10.32,"h":10.32,"l":10.31,"n":65,"o":10.315,"t":"2026-10-02T16:00:00Z","v":7084,"vw":10.315956},{"c":10.336,"h":10.336,"l":10.3078,"n":77,"o":10.31,"t":"2026-10-02T16:15:00Z","v":13019,"vw":10.319009},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-02T16:30:00Z","v":600,"vw":10.33},{"c":10.31,"h":10.33,"l":10.3,"n":121,"o":10.33,"t":"2026-10-02T16:45:00Z","v":21836,"vw":10.313662},{"c":10.32,"h":10.32,"l":10.31,"n":41,"o":10.31,"t":"2026-10-02T17:00:00Z","v":2842,"vw":10.315496},{"c":10.32,"h":10.33,"l":10.31,"n":71,"o":10.31,"t":"2026-10-02T17:15:00Z","v":6753,"vw":10.318141},{"c":10.32,"h":10.32,"l":10.32,"n":35,"o":10.32,"t":"2026-10-02T17:30:00Z","v":2311,"vw":10.32},{"c":10.33,"h":10.33,"l":10.3184,"n":89,"o":10.32,"t":"2026-10-02T17:45:00Z","v":8284,"vw":10.327066},{"c":10.33,"h":10.3599,"l":10.33,"n":34,"o":10.33,"t":"2026-10-02T18:00:00Z","v":6872,"vw":10.339171},{"c":10.31,"h":10.3312,"l":10.31,"n":30,"o":10.3312,"t":"2026-10-02T18:15:00Z","v":6586,"vw":10.315211},{"c":10.315,"h":10.32,"l":10.31,"n":45,"o":10.31,"t":"2026-10-02T18:30:00Z","v":4057,"vw":10.31441},{"c":10.29,"h":10.315,"l":10.26,"n":165,"o":10.315,"t":"2026-10-02T18:45:00Z","v":61273,"vw":10.281486},{"c":10.295,"h":10.295,"l":10.26,"n":116,"o":10.29,"t":"2026-10-02T19:00:00Z","v":27627,"vw":10.273804},{"c":10.26,"h":10.295,"l":10.26,"n":119,"o":10.295,"t":"2026-10-02T19:15:00Z","v":18378,"vw":10.267784},{"c":10.295,"h":10.295,"l":10.265,"n":114,"o":10.265,"t":"2026-10-02T19:30:00Z","v":15207,"vw":10.279109},{"c":10.31,"h":10.31,"l":10.275,"n":304,"o":10.295,"t":"2026-10-02T19:45:00Z","v":26358,"vw":10.290143},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-10-02T20:00:00Z","v":7220,"vw":10.29},{"c":10.2699,"h":10.35,"l":10.22,"n":113,"o":10.29,"t":"2026-10-05T13:30:00Z","v":27352,"vw":10.260603},{"c":10.31,"h":10.31,"l":10.245,"n":30,"o":10.245,"t":"2026-10-05T13:45:00Z","v":4919,"vw":10.270128},{"c":10.35,"h":10.36,"l":10.286,"n":49,"o":10.286,"t":"2026-10-05T14:00:00Z","v":9699,"vw":10.34679},{"c":10.39,"h":10.39,"l":10.34,"n":44,"o":10.34,"t":"2026-10-05T14:15:00Z","v":10517,"vw":10.370047},{"c":10.42,"h":10.42,"l":10.3754,"n":74,"o":10.38,"t":"2026-10-05T14:30:00Z","v":19846,"vw":10.400079},{"c":10.49,"h":10.49,"l":10.415,"n":270,"o":10.415,"t":"2026-10-05T14:45:00Z","v":80575,"vw":10.46037},{"c":10.54,"h":10.54,"l":10.4851,"n":197,"o":10.5,"t":"2026-10-05T15:00:00Z","v":38733,"vw":10.514503},{"c":10.62,"h":10.62,"l":10.54,"n":271,"o":10.54,"t":"2026-10-05T15:15:00Z","v":40685,"vw":10.558634},{"c":10.635,"h":10.635,"l":10.57,"n":173,"o":10.63,"t":"2026-10-05T15:30:00Z","v":25239,"vw":10.597468},{"c":10.58,"h":10.635,"l":10.575,"n":74,"o":10.635,"t":"2026-10-05T15:45:00Z","v":15753,"vw":10.599791},{"c":10.6,"h":10.615,"l":10.58,"n":86,"o":10.58,"t":"2026-10-05T16:00:00Z","v":14259,"vw":10.60013},{"c":10.595,"h":10.61,"l":10.575,"n":122,"o":10.61,"t":"2026-10-05T16:15:00Z","v":25038,"vw":10.589524},{"c":10.65,"h":10.68,"l":10.595,"n":212,"o":10.595,"t":"2026-10-05T16:30:00Z","v":70023,"vw":10.628677},{"c":10.6119,"h":10.65,"l":10.61,"n":92,"o":10.65,"t":"2026-10-05T16:45:00Z","v":13789,"vw":10.633639},{"c":10.615,"h":10.62,"l":10.61,"n":48,"o":10.61,"t":"2026-10-05T17:00:00Z","v":8439,"vw":10.615488},{"c":10.59,"h":10.625,"l":10.59,"n":94,"o":10.6176,"t":"2026-10-05T17:15:00Z","v":11971,"vw":10.613841},{"c":10.59,"h":10.6,"l":10.575,"n":36,"o":10.6,"t":"2026-10-05T17:30:00Z","v":10109,"vw":10.585896},{"c":10.6,"h":10.6,"l":10.58,"n":159,"o":10.59,"t":"2026-10-05T17:45:00Z","v":18783,"vw":10.596378},{"c":10.6,"h":10.6081,"l":10.59,"n":83,"o":10.595,"t":"2026-10-05T18:00:00Z","v":8791,"vw":10.60092},{"c":10.58,"h":10.6163,"l":10.58,"n":57,"o":10.6,"t":"2026-10-05T18:15:00Z","v":8197,"vw":10.596721},{"c":10.575,"h":10.59,"l":10.575,"n":45,"o":10.585,"t":"2026-10-05T18:30:00Z","v":7156,"vw":10.581829},{"c":10.575,"h":10.575,"l":10.565,"n":70,"o":10.575,"t":"2026-10-05T18:45:00Z","v":10110,"vw":10.5702},{"c":10.575,"h":10.58,"l":10.57,"n":159,"o":10.58,"t":"2026-10-05T19:00:00Z","v":18319,"vw":10.575918},{"c":10.555,"h":10.58,"l":10.555,"n":139,"o":10.57,"t":"2026-10-05T19:15:00Z","v":9797,"vw":10.571544},{"c":10.5524,"h":10.56,"l":10.5508,"n":59,"o":10.56,"t":"2026-10-05T19:30:00Z","v":3474,"vw":10.555565},{"c":10.55,"h":10.555,"l":10.53,"n":347,"o":10.5533,"t":"2026-10-05T19:45:00Z","v":51442,"vw":10.546438},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-05T20:00:00Z","v":2693,"vw":10.55},{"c":10.588,"h":10.588,"l":10.588,"n":1,"o":10.588,"t":"2026-10-05T20:15:00Z","v":8000,"vw":10.588},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-05T22:45:00Z","v":500,"vw":10.61},{"c":10.505,"h":10.5252,"l":10.4633,"n":36,"o":10.48,"t":"2026-10-06T13:30:00Z","v":16252,"vw":10.480422},{"c":10.465,"h":10.505,"l":10.445,"n":50,"o":10.505,"t":"2026-10-06T13:45:00Z","v":7152,"vw":10.455037},{"c":10.53,"h":10.54,"l":10.4602,"n":49,"o":10.4602,"t":"2026-10-06T14:00:00Z","v":9160,"vw":10.500357},{"c":10.55,"h":10.5799,"l":10.53,"n":19,"o":10.54,"t":"2026-10-06T14:15:00Z","v":2779,"vw":10.546873},{"c":10.555,"h":10.5698,"l":10.55,"n":6,"o":10.55,"t":"2026-10-06T14:30:00Z","v":5495,"vw":10.568519},{"c":10.55,"h":10.57,"l":10.55,"n":40,"o":10.556,"t":"2026-10-06T14:45:00Z","v":10946,"vw":10.557853},{"c":10.57,"h":10.58,"l":10.55,"n":5,"o":10.55,"t":"2026-10-06T15:00:00Z","v":1199,"vw":10.562609},{"c":10.5988,"h":10.5988,"l":10.5554,"n":36,"o":10.5554,"t":"2026-10-06T15:15:00Z","v":18890,"vw":10.581634},{"c":10.6499,"h":10.6499,"l":10.59,"n":33,"o":10.59,"t":"2026-10-06T15:30:00Z","v":5515,"vw":10.602648},{"c":10.6201,"h":10.64,"l":10.61,"n":27,"o":10.62,"t":"2026-10-06T15:45:00Z","v":3276,"vw":10.624037},{"c":10.6004,"h":10.63,"l":10.6004,"n":11,"o":10.62,"t":"2026-10-06T16:00:00Z","v":3566,"vw":10.618039},{"c":10.64,"h":10.65,"l":10.635,"n":27,"o":10.64,"t":"2026-10-06T16:15:00Z","v":2017,"vw":10.642336},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-06T16:30:00Z","v":501,"vw":10.65},{"c":10.638,"h":10.64,"l":10.63,"n":32,"o":10.64,"t":"2026-10-06T16:45:00Z","v":5022,"vw":10.634267},{"c":10.665,"h":10.665,"l":10.63,"n":43,"o":10.63,"t":"2026-10-06T17:00:00Z","v":10182,"vw":10.649811},{"c":10.66,"h":10.66,"l":10.65,"n":22,"o":10.65,"t":"2026-10-06T17:15:00Z","v":3428,"vw":10.657334},{"c":10.66,"h":10.66,"l":10.65,"n":12,"o":10.66,"t":"2026-10-06T17:30:00Z","v":1145,"vw":10.65892},{"c":10.665,"h":10.67,"l":10.65,"n":27,"o":10.67,"t":"2026-10-06T17:45:00Z","v":3706,"vw":10.658881},{"c":10.64,"h":10.6551,"l":10.64,"n":15,"o":10.65,"t":"2026-10-06T18:00:00Z","v":2318,"vw":10.646049},{"c":10.64,"h":10.64,"l":10.63,"n":29,"o":10.63,"t":"2026-10-06T18:15:00Z","v":6288,"vw":10.637658},{"c":10.62,"h":10.63,"l":10.62,"n":18,"o":10.63,"t":"2026-10-06T18:30:00Z","v":2903,"vw":10.628286},{"c":10.65,"h":10.66,"l":10.62,"n":124,"o":10.64,"t":"2026-10-06T18:45:00Z","v":23510,"vw":10.64756},{"c":10.65,"h":10.66,"l":10.635,"n":144,"o":10.65,"t":"2026-10-06T19:00:00Z","v":16497,"vw":10.644092},{"c":10.63,"h":10.6451,"l":10.63,"n":52,"o":10.645,"t":"2026-10-06T19:15:00Z","v":10569,"vw":10.641347},{"c":10.62,"h":10.64,"l":10.615,"n":160,"o":10.635,"t":"2026-10-06T19:30:00Z","v":29248,"vw":10.622927},{"c":10.64,"h":10.64,"l":10.6,"n":320,"o":10.61,"t":"2026-10-06T19:45:00Z","v":35285,"vw":10.622515},{"c":10.66,"h":10.66,"l":10.65,"n":7,"o":10.65,"t":"2026-10-06T20:00:00Z","v":5439,"vw":10.659533},{"c":10.424,"h":10.424,"l":10.424,"n":3,"o":10.424,"t":"2026-10-06T20:15:00Z","v":1002,"vw":10.424},{"c":10.5338,"h":10.5338,"l":10.5338,"n":1,"o":10.5338,"t":"2026-10-06T21:30:00Z","v":500,"vw":10.5338},{"c":10.74,"h":10.775,"l":10.685,"n":74,"o":10.69,"t":"2026-10-07T13:30:00Z","v":10584,"vw":10.732845},{"c":10.7,"h":10.77,"l":10.6601,"n":56,"o":10.77,"t":"2026-10-07T13:45:00Z","v":7350,"vw":10.707896},{"c":10.6606,"h":10.7088,"l":10.635,"n":45,"o":10.7,"t":"2026-10-07T14:00:00Z","v":6524,"vw":10.674641},{"c":10.685,"h":10.69,"l":10.645,"n":72,"o":10.645,"t":"2026-10-07T14:15:00Z","v":12185,"vw":10.680365},{"c":10.6581,"h":10.685,"l":10.65,"n":37,"o":10.685,"t":"2026-10-07T14:30:00Z","v":3393,"vw":10.660784},{"c":10.64,"h":10.66,"l":10.64,"n":43,"o":10.65,"t":"2026-10-07T14:45:00Z","v":3654,"vw":10.640973},{"c":10.6401,"h":10.6405,"l":10.6073,"n":71,"o":10.6073,"t":"2026-10-07T15:00:00Z","v":9000,"vw":10.631643},{"c":10.618,"h":10.6536,"l":10.618,"n":86,"o":10.6536,"t":"2026-10-07T15:15:00Z","v":14989,"vw":10.634769},{"c":10.61,"h":10.62,"l":10.61,"n":37,"o":10.62,"t":"2026-10-07T15:30:00Z","v":6348,"vw":10.615883},{"c":10.62,"h":10.62,"l":10.61,"n":22,"o":10.61,"t":"2026-10-07T15:45:00Z","v":1739,"vw":10.615019},{"c":10.63,"h":10.63,"l":10.584159,"n":61,"o":10.62,"t":"2026-10-07T16:00:00Z","v":9057,"vw":10.611937},{"c":10.62,"h":10.625,"l":10.62,"n":6,"o":10.625,"t":"2026-10-07T16:15:00Z","v":5793,"vw":10.620435},{"c":10.625,"h":10.6699,"l":10.61,"n":119,"o":10.61,"t":"2026-10-07T16:30:00Z","v":26504,"vw":10.648406},{"c":10.64,"h":10.646,"l":10.62,"n":52,"o":10.625,"t":"2026-10-07T16:45:00Z","v":8906,"vw":10.633085},{"c":10.65,"h":10.65,"l":10.64,"n":47,"o":10.64,"t":"2026-10-07T17:00:00Z","v":4383,"vw":10.649208},{"c":10.64,"h":10.66,"l":10.64,"n":41,"o":10.66,"t":"2026-10-07T17:15:00Z","v":4047,"vw":10.648158},{"c":10.63,"h":10.64,"l":10.63,"n":23,"o":10.64,"t":"2026-10-07T17:30:00Z","v":2151,"vw":10.632737},{"c":10.665,"h":10.665,"l":10.6115,"n":65,"o":10.63,"t":"2026-10-07T17:45:00Z","v":13331,"vw":10.629133},{"c":10.645,"h":10.6599,"l":10.635,"n":16,"o":10.635,"t":"2026-10-07T18:00:00Z","v":4384,"vw":10.653098},{"c":10.665,"h":10.68,"l":10.66,"n":58,"o":10.66,"t":"2026-10-07T18:15:00Z","v":4063,"vw":10.675132},{"c":10.68,"h":10.68,"l":10.665,"n":13,"o":10.665,"t":"2026-10-07T18:30:00Z","v":5764,"vw":10.668364},{"c":10.685,"h":10.69,"l":10.665,"n":53,"o":10.6828,"t":"2026-10-07T18:45:00Z","v":4661,"vw":10.68127},{"c":10.695,"h":10.695,"l":10.6701,"n":78,"o":10.685,"t":"2026-10-07T19:00:00Z","v":16572,"vw":10.686792},{"c":10.685,"h":10.7,"l":10.685,"n":85,"o":10.7,"t":"2026-10-07T19:15:00Z","v":7309,"vw":10.691048},{"c":10.665,"h":10.685,"l":10.665,"n":48,"o":10.685,"t":"2026-10-07T19:30:00Z","v":3336,"vw":10.678734},{"c":10.68,"h":10.68,"l":10.645,"n":273,"o":10.665,"t":"2026-10-07T19:45:00Z","v":25503,"vw":10.660546},{"c":10.66,"h":10.66,"l":10.66,"n":5,"o":10.66,"t":"2026-10-07T20:00:00Z","v":6300,"vw":10.66},{"c":10.67,"h":10.75,"l":10.67,"n":23,"o":10.75,"t":"2026-10-08T12:15:00Z","v":1409,"vw":10.684815},{"c":10.81,"h":10.85,"l":10.8,"n":61,"o":10.81,"t":"2026-10-08T13:30:00Z","v":11044,"vw":10.812846},{"c":10.805,"h":10.83,"l":10.795,"n":39,"o":10.82,"t":"2026-10-08T13:45:00Z","v":6694,"vw":10.807548},{"c":10.78,"h":10.8099,"l":10.78,"n":15,"o":10.8099,"t":"2026-10-08T14:00:00Z","v":2246,"vw":10.799885},{"c":10.785,"h":10.7999,"l":10.76,"n":21,"o":10.78,"t":"2026-10-08T14:15:00Z","v":7555,"vw":10.784842},{"c":10.775,"h":10.7999,"l":10.76,"n":56,"o":10.7999,"t":"2026-10-08T14:30:00Z","v":9277,"vw":10.772036},{"c":10.78,"h":10.78,"l":10.7659,"n":16,"o":10.775,"t":"2026-10-08T14:45:00Z","v":1860,"vw":10.770694},{"c":10.755,"h":10.78,"l":10.749,"n":116,"o":10.78,"t":"2026-10-08T15:00:00Z","v":13982,"vw":10.767204},{"c":10.72,"h":10.755,"l":10.72,"n":47,"o":10.755,"t":"2026-10-08T15:15:00Z","v":9733,"vw":10.737566},{"c":10.74,"h":10.74,"l":10.72,"n":48,"o":10.72,"t":"2026-10-08T15:30:00Z","v":5946,"vw":10.732406},{"c":10.76,"h":10.76,"l":10.75,"n":26,"o":10.75,"t":"2026-10-08T15:45:00Z","v":3190,"vw":10.755006},{"c":10.76,"h":10.76,"l":10.75,"n":36,"o":10.75,"t":"2026-10-08T16:00:00Z","v":7503,"vw":10.756847},{"c":10.745,"h":10.76,"l":10.72,"n":115,"o":10.76,"t":"2026-10-08T16:15:00Z","v":26021,"vw":10.727091},{"c":10.69,"h":10.74,"l":10.69,"n":46,"o":10.74,"t":"2026-10-08T16:30:00Z","v":7624,"vw":10.724873},{"c":10.74,"h":10.74,"l":10.69,"n":72,"o":10.69,"t":"2026-10-08T16:45:00Z","v":16262,"vw":10.717323},{"c":10.76,"h":10.77,"l":10.735,"n":79,"o":10.735,"t":"2026-10-08T17:00:00Z","v":11874,"vw":10.75495},{"c":10.775,"h":10.775,"l":10.75,"n":50,"o":10.765,"t":"2026-10-08T17:15:00Z","v":5599,"vw":10.757144},{"c":10.77,"h":10.78,"l":10.76,"n":47,"o":10.77,"t":"2026-10-08T17:30:00Z","v":8423,"vw":10.769236},{"c":10.75,"h":10.77,"l":10.75,"n":57,"o":10.77,"t":"2026-10-08T17:45:00Z","v":6439,"vw":10.762063},{"c":10.77,"h":10.77,"l":10.7401,"n":55,"o":10.7447,"t":"2026-10-08T18:00:00Z","v":4085,"vw":10.76207},{"c":10.765,"h":10.77,"l":10.75,"n":40,"o":10.77,"t":"2026-10-08T18:15:00Z","v":4749,"vw":10.764311},{"c":10.77,"h":10.775,"l":10.755,"n":87,"o":10.76,"t":"2026-10-08T18:30:00Z","v":28044,"vw":10.766852},{"c":10.77,"h":10.77,"l":10.765,"n":71,"o":10.77,"t":"2026-10-08T18:45:00Z","v":5985,"vw":10.768686},{"c":10.765,"h":10.77,"l":10.76,"n":143,"o":10.76,"t":"2026-10-08T19:00:00Z","v":21299,"vw":10.763301},{"c":10.74,"h":10.78,"l":10.74,"n":82,"o":10.77,"t":"2026-10-08T19:15:00Z","v":10036,"vw":10.764121},{"c":10.7,"h":10.74,"l":10.695,"n":84,"o":10.74,"t":"2026-10-08T19:30:00Z","v":9770,"vw":10.708293},{"c":10.67,"h":10.71,"l":10.66,"n":327,"o":10.705,"t":"2026-10-08T19:45:00Z","v":38641,"vw":10.692297},{"c":10.67,"h":10.67,"l":10.67,"n":3,"o":10.67,"t":"2026-10-08T20:00:00Z","v":9042,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-09T12:30:00Z","v":156475,"vw":10.67},{"c":10.6304,"h":10.67,"l":10.6304,"n":25,"o":10.67,"t":"2026-10-09T13:30:00Z","v":3620,"vw":10.661961},{"c":10.775,"h":10.81,"l":10.74,"n":96,"o":10.75,"t":"2026-10-09T13:45:00Z","v":15037,"vw":10.773811},{"c":10.7762,"h":10.786,"l":10.75,"n":38,"o":10.786,"t":"2026-10-09T14:00:00Z","v":14255,"vw":10.759522},{"c":10.77,"h":10.77,"l":10.765,"n":7,"o":10.765,"t":"2026-10-09T14:15:00Z","v":1035,"vw":10.7655},{"c":10.77,"h":10.805,"l":10.77,"n":78,"o":10.78,"t":"2026-10-09T14:30:00Z","v":17067,"vw":10.797059},{"c":10.8,"h":10.8,"l":10.77,"n":37,"o":10.78,"t":"2026-10-09T14:45:00Z","v":5864,"vw":10.784933},{"c":10.81,"h":10.81,"l":10.79,"n":56,"o":10.805,"t":"2026-10-09T15:00:00Z","v":6048,"vw":10.801168},{"c":10.78,"h":10.81,"l":10.78,"n":117,"o":10.81,"t":"2026-10-09T15:15:00Z","v":10235,"vw":10.789458},{"c":10.74,"h":10.775,"l":10.74,"n":83,"o":10.773,"t":"2026-10-09T15:30:00Z","v":18720,"vw":10.760913},{"c":10.725,"h":10.73,"l":10.71,"n":97,"o":10.73,"t":"2026-10-09T15:45:00Z","v":7352,"vw":10.722542},{"c":10.75,"h":10.75,"l":10.7169,"n":96,"o":10.725,"t":"2026-10-09T16:00:00Z","v":14484,"vw":10.725371},{"c":10.74,"h":10.75,"l":10.73,"n":69,"o":10.75,"t":"2026-10-09T16:15:00Z","v":5916,"vw":10.741893},{"c":10.75,"h":10.755,"l":10.735,"n":59,"o":10.74,"t":"2026-10-09T16:30:00Z","v":3942,"vw":10.746975},{"c":10.75,"h":10.75,"l":10.73,"n":93,"o":10.75,"t":"2026-10-09T16:45:00Z","v":8352,"vw":10.743443},{"c":10.72,"h":10.75,"l":10.72,"n":90,"o":10.75,"t":"2026-10-09T17:00:00Z","v":23735,"vw":10.724443},{"c":10.71,"h":10.72,"l":10.7,"n":89,"o":10.715,"t":"2026-10-09T17:15:00Z","v":6337,"vw":10.715146},{"c":10.7,"h":10.72,"l":10.7,"n":144,"o":10.7,"t":"2026-10-09T17:30:00Z","v":9567,"vw":10.70491},{"c":10.75,"h":10.75,"l":10.69,"n":79,"o":10.7,"t":"2026-10-09T17:45:00Z","v":7722,"vw":10.722356},{"c":10.735,"h":10.75,"l":10.73,"n":64,"o":10.75,"t":"2026-10-09T18:00:00Z","v":8222,"vw":10.741694},{"c":10.74,"h":10.74,"l":10.72,"n":110,"o":10.735,"t":"2026-10-09T18:15:00Z","v":11771,"vw":10.734755},{"c":10.7494,"h":10.75,"l":10.72,"n":237,"o":10.73,"t":"2026-10-09T18:30:00Z","v":30710,"vw":10.740101},{"c":10.73,"h":10.75,"l":10.71,"n":189,"o":10.745,"t":"2026-10-09T18:45:00Z","v":31572,"vw":10.732089},{"c":10.73,"h":10.745,"l":10.72,"n":263,"o":10.72,"t":"2026-10-09T19:00:00Z","v":50052,"vw":10.735277},{"c":10.76,"h":10.76,"l":10.71,"n":147,"o":10.72,"t":"2026-10-09T19:15:00Z","v":15640,"vw":10.725885},{"c":10.75,"h":10.77,"l":10.75,"n":128,"o":10.75,"t":"2026-10-09T19:30:00Z","v":23574,"vw":10.762748},{"c":10.74,"h":10.7588,"l":10.715,"n":755,"o":10.755,"t":"2026-10-09T19:45:00Z","v":87298,"vw":10.733303},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-09T20:00:00Z","v":5430,"vw":10.73},{"c":10.85,"h":10.897,"l":10.83,"n":48,"o":10.83,"t":"2026-10-12T13:30:00Z","v":6216,"vw":10.840967},{"c":10.855,"h":10.865,"l":10.81,"n":119,"o":10.85,"t":"2026-10-12T13:45:00Z","v":24139,"vw":10.847837},{"c":10.79,"h":10.8599,"l":10.79,"n":30,"o":10.81,"t":"2026-10-12T14:00:00Z","v":4884,"vw":10.829064},{"c":10.7775,"h":10.8,"l":10.775,"n":21,"o":10.79,"t":"2026-10-12T14:15:00Z","v":2686,"vw":10.784104},{"c":10.79,"h":10.81,"l":10.77,"n":71,"o":10.785,"t":"2026-10-12T14:30:00Z","v":17130,"vw":10.794263},{"c":10.825,"h":10.825,"l":10.79,"n":27,"o":10.79,"t":"2026-10-12T14:45:00Z","v":4946,"vw":10.803472},{"c":10.85,"h":10.85,"l":10.82,"n":58,"o":10.8223,"t":"2026-10-12T15:00:00Z","v":4813,"vw":10.839705},{"c":10.8977,"h":10.9,"l":10.855,"n":241,"o":10.86,"t":"2026-10-12T15:15:00Z","v":36534,"vw":10.871165},{"c":10.9,"h":10.905,"l":10.89,"n":85,"o":10.8976,"t":"2026-10-12T15:30:00Z","v":17726,"vw":10.899986},{"c":10.89,"h":10.89,"l":10.88,"n":54,"o":10.89,"t":"2026-10-12T15:45:00Z","v":5422,"vw":10.889214},{"c":10.885,"h":10.9,"l":10.885,"n":65,"o":10.89,"t":"2026-10-12T16:00:00Z","v":5726,"vw":10.894823},{"c":10.905,"h":10.905,"l":10.89,"n":60,"o":10.89,"t":"2026-10-12T16:15:00Z","v":9198,"vw":10.896787},{"c":10.905,"h":10.915,"l":10.9001,"n":59,"o":10.905,"t":"2026-10-12T16:30:00Z","v":4529,"vw":10.907365},{"c":10.9,"h":10.915,"l":10.89,"n":101,"o":10.905,"t":"2026-10-12T16:45:00Z","v":14136,"vw":10.905784},{"c":10.91,"h":10.91,"l":10.895,"n":52,"o":10.895,"t":"2026-10-12T17:00:00Z","v":6228,"vw":10.901045},{"c":10.915,"h":10.915,"l":10.91,"n":44,"o":10.915,"t":"2026-10-12T17:15:00Z","v":3099,"vw":10.913851},{"c":10.89,"h":10.92,"l":10.89,"n":61,"o":10.92,"t":"2026-10-12T17:30:00Z","v":6948,"vw":10.911938},{"c":10.92,"h":10.92,"l":10.895,"n":75,"o":10.9,"t":"2026-10-12T17:45:00Z","v":9337,"vw":10.907926},{"c":10.915,"h":10.915,"l":10.9,"n":34,"o":10.9107,"t":"2026-10-12T18:00:00Z","v":5140,"vw":10.909625},{"c":10.9,"h":10.915,"l":10.9,"n":107,"o":10.9112,"t":"2026-10-12T18:15:00Z","v":13271,"vw":10.911288},{"c":10.895,"h":10.9032,"l":10.89,"n":79,"o":10.9032,"t":"2026-10-12T18:30:00Z","v":6662,"vw":10.892293},{"c":10.89,"h":10.89,"l":10.885,"n":98,"o":10.89,"t":"2026-10-12T18:45:00Z","v":4431,"vw":10.889592},{"c":10.9,"h":10.905,"l":10.89,"n":80,"o":10.895,"t":"2026-10-12T19:00:00Z","v":6509,"vw":10.899523},{"c":10.895,"h":10.905,"l":10.89,"n":73,"o":10.9,"t":"2026-10-12T19:15:00Z","v":8756,"vw":10.896252},{"c":10.885,"h":10.905,"l":10.88,"n":145,"o":10.895,"t":"2026-10-12T19:30:00Z","v":18152,"vw":10.894571},{"c":10.9,"h":10.9,"l":10.87,"n":458,"o":10.8886,"t":"2026-10-12T19:45:00Z","v":33404,"vw":10.880603},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-12T20:00:00Z","v":5998,"vw":10.89},{"c":10.925,"h":10.93,"l":10.915,"n":18,"o":10.93,"t":"2026-10-13T13:30:00Z","v":7620,"vw":10.922794},{"c":10.97,"h":10.9799,"l":10.9472,"n":30,"o":10.955,"t":"2026-10-13T13:45:00Z","v":2678,"vw":10.954323},{"c":10.9301,"h":10.9301,"l":10.9301,"n":1,"o":10.9301,"t":"2026-10-13T14:00:00Z","v":900,"vw":10.9301},{"c":10.95,"h":10.95,"l":10.91,"n":21,"o":10.91,"t":"2026-10-13T14:15:00Z","v":3882,"vw":10.9417},{"c":10.98,"h":10.98,"l":10.97,"n":34,"o":10.97,"t":"2026-10-13T14:30:00Z","v":7312,"vw":10.972643},{"c":10.98,"h":11.04,"l":10.9632,"n":270,"o":10.97,"t":"2026-10-13T14:45:00Z","v":124044,"vw":10.999886},{"c":11.0199,"h":11.02,"l":10.98,"n":49,"o":10.99,"t":"2026-10-13T15:00:00Z","v":12941,"vw":10.996151},{"c":10.97,"h":11.01,"l":10.955,"n":96,"o":11.0013,"t":"2026-10-13T15:15:00Z","v":23819,"vw":10.977368},{"c":10.95,"h":10.99,"l":10.95,"n":88,"o":10.97,"t":"2026-10-13T15:30:00Z","v":19168,"vw":10.963098},{"c":10.995,"h":10.995,"l":10.94,"n":174,"o":10.95,"t":"2026-10-13T15:45:00Z","v":40615,"vw":10.961668},{"c":11.02,"h":11.02,"l":10.9999,"n":127,"o":10.9999,"t":"2026-10-13T16:00:00Z","v":40154,"vw":11.010873},{"c":11.005,"h":11.043,"l":11,"n":73,"o":11.02,"t":"2026-10-13T16:15:00Z","v":16079,"vw":11.02217},{"c":11.0118,"h":11.02,"l":11.0013,"n":59,"o":11.0085,"t":"2026-10-13T16:30:00Z","v":16399,"vw":11.008702},{"c":11.015,"h":11.0218,"l":11.01,"n":85,"o":11.015,"t":"2026-10-13T16:45:00Z","v":20602,"vw":11.015556},{"c":11.01,"h":11.03,"l":11.01,"n":63,"o":11.01,"t":"2026-10-13T17:00:00Z","v":18553,"vw":11.017251},{"c":11.0086,"h":11.01,"l":11.005,"n":50,"o":11.01,"t":"2026-10-13T17:15:00Z","v":7345,"vw":11.008545},{"c":11.035,"h":11.035,"l":11.015,"n":46,"o":11.015,"t":"2026-10-13T17:30:00Z","v":7928,"vw":11.022987},{"c":11.0783,"h":11.0789,"l":11.03,"n":146,"o":11.03,"t":"2026-10-13T17:45:00Z","v":38986,"vw":11.052833},{"c":11.065,"h":11.0791,"l":11.05,"n":61,"o":11.0791,"t":"2026-10-13T18:00:00Z","v":13040,"vw":11.066648},{"c":11.055,"h":11.075,"l":11.05,"n":89,"o":11.07,"t":"2026-10-13T18:15:00Z","v":20875,"vw":11.066068},{"c":11.04,"h":11.055,"l":11.03,"n":71,"o":11.055,"t":"2026-10-13T18:30:00Z","v":13565,"vw":11.041745},{"c":11.049,"h":11.0499,"l":11.035,"n":75,"o":11.035,"t":"2026-10-13T18:45:00Z","v":12478,"vw":11.045486},{"c":11.045,"h":11.055,"l":11.045,"n":91,"o":11.045,"t":"2026-10-13T19:00:00Z","v":8601,"vw":11.050743},{"c":11.0575,"h":11.065,"l":11.05,"n":79,"o":11.05,"t":"2026-10-13T19:15:00Z","v":8977,"vw":11.057509},{"c":11.04,"h":11.05,"l":11.04,"n":83,"o":11.05,"t":"2026-10-13T19:30:00Z","v":9777,"vw":11.045439},{"c":11.05,"h":11.055,"l":11.0301,"n":360,"o":11.04,"t":"2026-10-13T19:45:00Z","v":43149,"vw":11.043816},{"c":11.06,"h":11.06,"l":11.06,"n":5,"o":11.06,"t":"2026-10-13T20:00:00Z","v":5150,"vw":11.06},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-10-13T20:30:00Z","v":412,"vw":11.14},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-14T11:00:00Z","v":100,"vw":10.93},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T11:30:00Z","v":174,"vw":11.39},{"c":10.99,"h":11.13,"l":10.99,"n":76,"o":11.13,"t":"2026-10-14T13:30:00Z","v":15992,"vw":11.053822},{"c":11.02,"h":11.035,"l":11.01,"n":29,"o":11.01,"t":"2026-10-14T13:45:00Z","v":2064,"vw":11.026438},{"c":10.995,"h":11.01,"l":10.96,"n":50,"o":11.01,"t":"2026-10-14T14:00:00Z","v":33543,"vw":10.982373},{"c":10.95,"h":11,"l":10.94,"n":56,"o":10.99,"t":"2026-10-14T14:15:00Z","v":8174,"vw":10.967455},{"c":10.96,"h":10.96,"l":10.93,"n":56,"o":10.955,"t":"2026-10-14T14:30:00Z","v":33991,"vw":10.950056},{"c":10.965,"h":10.98,"l":10.9601,"n":49,"o":10.9601,"t":"2026-10-14T14:45:00Z","v":10372,"vw":10.969406},{"c":10.94,"h":10.95,"l":10.92,"n":108,"o":10.95,"t":"2026-10-14T15:00:00Z","v":35369,"vw":10.933221},{"c":10.93,"h":10.94,"l":10.92,"n":59,"o":10.94,"t":"2026-10-14T15:15:00Z","v":8604,"vw":10.929273},{"c":10.91,"h":10.94,"l":10.91,"n":37,"o":10.94,"t":"2026-10-14T15:30:00Z","v":5036,"vw":10.92708},{"c":10.9252,"h":10.9252,"l":10.91,"n":62,"o":10.91,"t":"2026-10-14T15:45:00Z","v":8164,"vw":10.918294},{"c":10.9001,"h":10.915,"l":10.9,"n":62,"o":10.91,"t":"2026-10-14T16:00:00Z","v":14981,"vw":10.909854},{"c":10.92,"h":10.92,"l":10.9,"n":84,"o":10.91,"t":"2026-10-14T16:15:00Z","v":8117,"vw":10.915274},{"c":10.945,"h":10.945,"l":10.92,"n":46,"o":10.93,"t":"2026-10-14T16:30:00Z","v":7012,"vw":10.928633},{"c":10.93,"h":10.935,"l":10.93,"n":27,"o":10.935,"t":"2026-10-14T16:45:00Z","v":2144,"vw":10.930929},{"c":10.91,"h":10.93,"l":10.9,"n":76,"o":10.93,"t":"2026-10-14T17:00:00Z","v":14909,"vw":10.910359},{"c":10.91,"h":10.91,"l":10.91,"n":19,"o":10.91,"t":"2026-10-14T17:15:00Z","v":3011,"vw":10.91},{"c":10.92,"h":10.92,"l":10.91,"n":54,"o":10.915,"t":"2026-10-14T17:30:00Z","v":6375,"vw":10.914676},{"c":10.92,"h":10.93,"l":10.92,"n":33,"o":10.92,"t":"2026-10-14T17:45:00Z","v":16148,"vw":10.925058},{"c":10.9101,"h":10.92,"l":10.9,"n":28,"o":10.92,"t":"2026-10-14T18:00:00Z","v":3852,"vw":10.915121},{"c":10.905,"h":10.915,"l":10.9,"n":86,"o":10.91,"t":"2026-10-14T18:15:00Z","v":8255,"vw":10.910228},{"c":10.9,"h":10.9084,"l":10.9,"n":28,"o":10.9,"t":"2026-10-14T18:30:00Z","v":2500,"vw":10.901942},{"c":10.88,"h":10.905,"l":10.88,"n":57,"o":10.905,"t":"2026-10-14T18:45:00Z","v":14010,"vw":10.898615},{"c":10.89,"h":10.89,"l":10.88,"n":80,"o":10.885,"t":"2026-10-14T19:00:00Z","v":8995,"vw":10.883107},{"c":10.89,"h":10.9,"l":10.89,"n":96,"o":10.89,"t":"2026-10-14T19:15:00Z","v":11238,"vw":10.891751},{"c":10.885,"h":10.89,"l":10.87,"n":223,"o":10.885,"t":"2026-10-14T19:30:00Z","v":22781,"vw":10.880641},{"c":10.9,"h":10.9,"l":10.87,"n":509,"o":10.885,"t":"2026-10-14T19:45:00Z","v":42880,"vw":10.8848},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-14T20:00:00Z","v":3392,"vw":10.88},{"c":10.8333,"h":10.97,"l":10.82,"n":50,"o":10.97,"t":"2026-10-15T13:30:00Z","v":29598,"vw":10.891505},{"c":10.83,"h":10.865,"l":10.82,"n":19,"o":10.85,"t":"2026-10-15T13:45:00Z","v":2008,"vw":10.837921},{"c":10.79,"h":10.81,"l":10.76,"n":64,"o":10.8,"t":"2026-10-15T14:00:00Z","v":5580,"vw":10.787213},{"c":10.75,"h":10.805,"l":10.75,"n":80,"o":10.78,"t":"2026-10-15T14:15:00Z","v":16710,"vw":10.773301},{"c":10.775,"h":10.7899,"l":10.75,"n":100,"o":10.7899,"t":"2026-10-15T14:30:00Z","v":5832,"vw":10.75781},{"c":10.76,"h":10.775,"l":10.75,"n":108,"o":10.76,"t":"2026-10-15T14:45:00Z","v":10921,"vw":10.770404},{"c":10.78,"h":10.79,"l":10.76,"n":165,"o":10.76,"t":"2026-10-15T15:00:00Z","v":12336,"vw":10.771202},{"c":10.78,"h":10.81,"l":10.78,"n":90,"o":10.78,"t":"2026-10-15T15:15:00Z","v":6772,"vw":10.798208},{"c":10.81,"h":10.82,"l":10.78,"n":158,"o":10.795,"t":"2026-10-15T15:30:00Z","v":22076,"vw":10.795336},{"c":10.81,"h":10.8199,"l":10.8,"n":36,"o":10.81,"t":"2026-10-15T15:45:00Z","v":10135,"vw":10.809117},{"c":10.8175,"h":10.82,"l":10.8,"n":72,"o":10.8,"t":"2026-10-15T16:00:00Z","v":5694,"vw":10.813379},{"c":10.81,"h":10.835,"l":10.81,"n":30,"o":10.815,"t":"2026-10-15T16:15:00Z","v":2153,"vw":10.815788},{"c":10.83,"h":10.84,"l":10.81,"n":67,"o":10.825,"t":"2026-10-15T16:30:00Z","v":12425,"vw":10.823786},{"c":10.86,"h":10.86,"l":10.815,"n":189,"o":10.82,"t":"2026-10-15T16:45:00Z","v":18149,"vw":10.837828},{"c":10.86,"h":10.8799,"l":10.8501,"n":43,"o":10.86,"t":"2026-10-15T17:00:00Z","v":19476,"vw":10.863948},{"c":10.86,"h":10.88,"l":10.86,"n":39,"o":10.86,"t":"2026-10-15T17:15:00Z","v":4763,"vw":10.870486},{"c":10.87,"h":10.8799,"l":10.86,"n":31,"o":10.86,"t":"2026-10-15T17:30:00Z","v":2064,"vw":10.868609},{"c":10.92,"h":10.92,"l":10.86,"n":107,"o":10.87,"t":"2026-10-15T17:45:00Z","v":12348,"vw":10.878528},{"c":10.928,"h":10.928,"l":10.91,"n":20,"o":10.915,"t":"2026-10-15T18:00:00Z","v":2457,"vw":10.917047},{"c":10.87,"h":10.9,"l":10.87,"n":49,"o":10.9,"t":"2026-10-15T18:15:00Z","v":6003,"vw":10.888104},{"c":10.885,"h":10.885,"l":10.87,"n":31,"o":10.87,"t":"2026-10-15T18:30:00Z","v":2747,"vw":10.873199},{"c":10.85,"h":10.9,"l":10.85,"n":194,"o":10.87,"t":"2026-10-15T18:45:00Z","v":19971,"vw":10.863602},{"c":10.86,"h":10.88,"l":10.85,"n":216,"o":10.85,"t":"2026-10-15T19:00:00Z","v":19956,"vw":10.861849},{"c":10.86,"h":10.88,"l":10.855,"n":102,"o":10.86,"t":"2026-10-15T19:15:00Z","v":9551,"vw":10.86152},{"c":10.835,"h":10.865,"l":10.825,"n":170,"o":10.85,"t":"2026-10-15T19:30:00Z","v":17403,"vw":10.850541},{"c":10.83,"h":10.86,"l":10.82,"n":588,"o":10.832,"t":"2026-10-15T19:45:00Z","v":63096,"vw":10.840051},{"c":10.84,"h":10.84,"l":10.84,"n":5,"o":10.84,"t":"2026-10-15T20:00:00Z","v":4158,"vw":10.84},{"c":10.6997,"h":10.6997,"l":10.6997,"n":1,"o":10.6997,"t":"2026-10-15T23:45:00Z","v":100,"vw":10.6997},{"c":10.9,"h":11.05,"l":10.8541,"n":46,"o":10.89,"t":"2026-10-16T13:30:00Z","v":6109,"vw":10.980391},{"c":10.91,"h":10.914,"l":10.88,"n":43,"o":10.9,"t":"2026-10-16T13:45:00Z","v":3812,"vw":10.903954},{"c":10.96,"h":10.96,"l":10.92,"n":13,"o":10.92,"t":"2026-10-16T14:00:00Z","v":700,"vw":10.938},{"c":10.92,"h":10.9377,"l":10.91,"n":43,"o":10.9377,"t":"2026-10-16T14:15:00Z","v":5340,"vw":10.918915},{"c":10.9479,"h":10.96,"l":10.92,"n":93,"o":10.92,"t":"2026-10-16T14:30:00Z","v":11615,"vw":10.946169},{"c":10.99,"h":10.99,"l":10.955,"n":72,"o":10.955,"t":"2026-10-16T14:45:00Z","v":7503,"vw":10.981014},{"c":10.965,"h":10.9851,"l":10.96,"n":112,"o":10.985,"t":"2026-10-16T15:00:00Z","v":18847,"vw":10.969555},{"c":10.95,"h":10.97,"l":10.95,"n":42,"o":10.965,"t":"2026-10-16T15:15:00Z","v":1718,"vw":10.963622},{"c":10.95,"h":10.95,"l":10.95,"n":18,"o":10.95,"t":"2026-10-16T15:30:00Z","v":1508,"vw":10.95},{"c":10.97,"h":10.99,"l":10.9579,"n":101,"o":10.9579,"t":"2026-10-16T15:45:00Z","v":14979,"vw":10.981707},{"c":10.95,"h":10.97,"l":10.95,"n":19,"o":10.9501,"t":"2026-10-16T16:00:00Z","v":4101,"vw":10.95175},{"c":11,"h":11,"l":10.95,"n":92,"o":10.95,"t":"2026-10-16T16:15:00Z","v":6472,"vw":10.973741},{"c":11.01,"h":11.01,"l":10.97,"n":27,"o":10.97,"t":"2026-10-16T16:30:00Z","v":3193,"vw":11.006262},{"c":11.02,"h":11.03,"l":11,"n":43,"o":11.0001,"t":"2026-10-16T16:45:00Z","v":9246,"vw":11.008212},{"c":11.0183,"h":11.03,"l":11.01,"n":29,"o":11.03,"t":"2026-10-16T17:00:00Z","v":7762,"vw":11.019114},{"c":11.03,"h":11.03,"l":11.01,"n":62,"o":11.02,"t":"2026-10-16T17:15:00Z","v":10517,"vw":11.019459},{"c":11.02,"h":11.04,"l":11.01,"n":141,"o":11.03,"t":"2026-10-16T17:30:00Z","v":30150,"vw":11.022833},{"c":11.02,"h":11.02,"l":11.01,"n":40,"o":11.0133,"t":"2026-10-16T17:45:00Z","v":5757,"vw":11.017855},{"c":11.0095,"h":11.03,"l":11,"n":117,"o":11.02,"t":"2026-10-16T18:00:00Z","v":14855,"vw":11.010594},{"c":10.99,"h":10.9999,"l":10.99,"n":30,"o":10.99,"t":"2026-10-16T18:15:00Z","v":2046,"vw":10.993224},{"c":11.02,"h":11.02,"l":10.99,"n":70,"o":10.99,"t":"2026-10-16T18:30:00Z","v":5256,"vw":11.008246},{"c":11.01,"h":11.0199,"l":11,"n":42,"o":11.01,"t":"2026-10-16T18:45:00Z","v":3113,"vw":11.012107},{"c":11,"h":11.02,"l":10.96,"n":110,"o":11.02,"t":"2026-10-16T19:00:00Z","v":12201,"vw":10.987148},{"c":11.0077,"h":11.015,"l":10.99,"n":64,"o":11,"t":"2026-10-16T19:15:00Z","v":7467,"vw":11.007915},{"c":11.02,"h":11.035,"l":11.005,"n":314,"o":11.005,"t":"2026-10-16T19:30:00Z","v":32461,"vw":11.023796},{"c":11.06,"h":11.06,"l":11.01,"n":807,"o":11.03,"t":"2026-10-16T19:45:00Z","v":79718,"vw":11.037723},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-16T20:00:00Z","v":24210,"vw":11.07},{"c":11.04,"h":11.045,"l":11,"n":61,"o":11,"t":"2026-10-19T13:30:00Z","v":17461,"vw":11.013997},{"c":11.01,"h":11.0899,"l":11.01,"n":71,"o":11.07,"t":"2026-10-19T13:45:00Z","v":25465,"vw":11.059051},{"c":10.97,"h":11.01,"l":10.95,"n":84,"o":10.99,"t":"2026-10-19T14:00:00Z","v":13961,"vw":10.970343},{"c":10.95,"h":10.98,"l":10.93,"n":109,"o":10.96,"t":"2026-10-19T14:15:00Z","v":23082,"vw":10.948797},{"c":10.95,"h":10.965,"l":10.93,"n":88,"o":10.94,"t":"2026-10-19T14:30:00Z","v":19422,"vw":10.947084},{"c":10.92,"h":10.95,"l":10.91,"n":53,"o":10.95,"t":"2026-10-19T14:45:00Z","v":16636,"vw":10.927423},{"c":10.92,"h":10.9287,"l":10.91,"n":49,"o":10.925,"t":"2026-10-19T15:00:00Z","v":8190,"vw":10.923706},{"c":10.9011,"h":10.94,"l":10.882,"n":314,"o":10.915,"t":"2026-10-19T15:15:00Z","v":67744,"vw":10.89964},{"c":10.9,"h":10.9,"l":10.89,"n":58,"o":10.9,"t":"2026-10-19T15:30:00Z","v":6446,"vw":10.898939},{"c":10.87,"h":10.9,"l":10.87,"n":218,"o":10.9,"t":"2026-10-19T15:45:00Z","v":22161,"vw":10.89007},{"c":10.87,"h":10.89,"l":10.85,"n":135,"o":10.87,"t":"2026-10-19T16:00:00Z","v":13517,"vw":10.87616},{"c":10.86,"h":10.88,"l":10.85,"n":63,"o":10.8799,"t":"2026-10-19T16:15:00Z","v":8706,"vw":10.866171},{"c":10.8,"h":10.87,"l":10.79,"n":109,"o":10.87,"t":"2026-10-19T16:30:00Z","v":12755,"vw":10.834364},{"c":10.82,"h":10.82,"l":10.79,"n":256,"o":10.79,"t":"2026-10-19T16:45:00Z","v":29597,"vw":10.809062},{"c":10.87,"h":10.87,"l":10.85,"n":25,"o":10.85,"t":"2026-10-19T17:00:00Z","v":2142,"vw":10.858909},{"c":10.84,"h":10.86,"l":10.84,"n":63,"o":10.86,"t":"2026-10-19T17:15:00Z","v":7227,"vw":10.850515},{"c":10.835,"h":10.845,"l":10.83,"n":92,"o":10.84,"t":"2026-10-19T17:30:00Z","v":13222,"vw":10.840021},{"c":10.83,"h":10.835,"l":10.83,"n":162,"o":10.835,"t":"2026-10-19T17:45:00Z","v":10884,"vw":10.834259},{"c":10.835,"h":10.8351,"l":10.82,"n":248,"o":10.835,"t":"2026-10-19T18:00:00Z","v":17134,"vw":10.828395},{"c":10.815,"h":10.835,"l":10.81,"n":114,"o":10.835,"t":"2026-10-19T18:15:00Z","v":14116,"vw":10.825585},{"c":10.835,"h":10.845,"l":10.8,"n":168,"o":10.81,"t":"2026-10-19T18:30:00Z","v":36870,"vw":10.825316},{"c":10.84,"h":10.85,"l":10.835,"n":106,"o":10.835,"t":"2026-10-19T18:45:00Z","v":9944,"vw":10.844917},{"c":10.825,"h":10.855,"l":10.82,"n":116,"o":10.84,"t":"2026-10-19T19:00:00Z","v":10703,"vw":10.841624},{"c":10.815,"h":10.83,"l":10.8,"n":166,"o":10.825,"t":"2026-10-19T19:15:00Z","v":21195,"vw":10.820087},{"c":10.85,"h":10.85,"l":10.81,"n":241,"o":10.815,"t":"2026-10-19T19:30:00Z","v":29905,"vw":10.827253},{"c":10.78,"h":10.85,"l":10.77,"n":834,"o":10.85,"t":"2026-10-19T19:45:00Z","v":87476,"vw":10.819986},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-19T20:00:00Z","v":5219,"vw":10.79},{"c":10.8,"h":10.88,"l":10.76,"n":272,"o":10.85,"t":"2026-10-20T13:30:00Z","v":71448,"vw":10.810862},{"c":10.785,"h":10.85,"l":10.75,"n":396,"o":10.8001,"t":"2026-10-20T13:45:00Z","v":33091,"vw":10.772334},{"c":10.83,"h":10.83,"l":10.74,"n":166,"o":10.795,"t":"2026-10-20T14:00:00Z","v":33272,"vw":10.79311},{"c":10.7,"h":10.81,"l":10.69,"n":92,"o":10.81,"t":"2026-10-20T14:15:00Z","v":10250,"vw":10.755018},{"c":10.69,"h":10.73,"l":10.68,"n":88,"o":10.68,"t":"2026-10-20T14:30:00Z","v":20980,"vw":10.697027},{"c":10.64,"h":10.69,"l":10.6201,"n":240,"o":10.69,"t":"2026-10-20T14:45:00Z","v":87217,"vw":10.665526},{"c":10.675,"h":10.68,"l":10.6451,"n":650,"o":10.6451,"t":"2026-10-20T15:00:00Z","v":77603,"vw":10.663276},{"c":10.72,"h":10.78,"l":10.66,"n":139,"o":10.66,"t":"2026-10-20T15:15:00Z","v":74958,"vw":10.726123},{"c":10.75,"h":10.765,"l":10.72,"n":118,"o":10.72,"t":"2026-10-20T15:30:00Z","v":26831,"vw":10.740172},{"c":10.79,"h":10.8,"l":10.76,"n":170,"o":10.76,"t":"2026-10-20T15:45:00Z","v":33478,"vw":10.773197},{"c":10.76,"h":10.82,"l":10.76,"n":50,"o":10.795,"t":"2026-10-20T16:00:00Z","v":8212,"vw":10.798979},{"c":10.765,"h":10.785,"l":10.76,"n":33,"o":10.785,"t":"2026-10-20T16:15:00Z","v":4985,"vw":10.762607},{"c":10.7221,"h":10.76,"l":10.7221,"n":90,"o":10.7501,"t":"2026-10-20T16:30:00Z","v":11694,"vw":10.749347},{"c":10.73,"h":10.745,"l":10.73,"n":39,"o":10.74,"t":"2026-10-20T16:45:00Z","v":7075,"vw":10.737453},{"c":10.76,"h":10.76,"l":10.71,"n":122,"o":10.7302,"t":"2026-10-20T17:00:00Z","v":69154,"vw":10.744067},{"c":10.735,"h":10.765,"l":10.735,"n":48,"o":10.765,"t":"2026-10-20T17:15:00Z","v":6320,"vw":10.743822},{"c":10.725,"h":10.74,"l":10.715,"n":38,"o":10.74,"t":"2026-10-20T17:30:00Z","v":3182,"vw":10.721798},{"c":10.735,"h":10.74,"l":10.725,"n":39,"o":10.725,"t":"2026-10-20T17:45:00Z","v":4968,"vw":10.73846},{"c":10.77,"h":10.77,"l":10.75,"n":46,"o":10.755,"t":"2026-10-20T18:00:00Z","v":15208,"vw":10.755136},{"c":10.73,"h":10.76,"l":10.73,"n":56,"o":10.75,"t":"2026-10-20T18:15:00Z","v":6716,"vw":10.743442},{"c":10.74,"h":10.74,"l":10.73,"n":4,"o":10.73,"t":"2026-10-20T18:30:00Z","v":1074,"vw":10.731412},{"c":10.735,"h":10.74,"l":10.73,"n":197,"o":10.7316,"t":"2026-10-20T18:45:00Z","v":67926,"vw":10.738358},{"c":10.74,"h":10.74,"l":10.74,"n":18,"o":10.74,"t":"2026-10-20T19:00:00Z","v":5260,"vw":10.74},{"c":10.75,"h":10.75,"l":10.73,"n":120,"o":10.73,"t":"2026-10-20T19:15:00Z","v":19617,"vw":10.74016},{"c":10.78,"h":10.79,"l":10.73,"n":236,"o":10.75,"t":"2026-10-20T19:30:00Z","v":83555,"vw":10.742278},{"c":10.75,"h":10.8,"l":10.75,"n":230,"o":10.79,"t":"2026-10-20T19:45:00Z","v":23011,"vw":10.775813},{"c":10.76,"h":10.76,"l":10.76,"n":6,"o":10.76,"t":"2026-10-20T20:00:00Z","v":3070,"vw":10.76},{"c":10.785,"h":10.838,"l":10.7,"n":143,"o":10.78,"t":"2026-10-21T13:30:00Z","v":22433,"vw":10.776633},{"c":10.81,"h":10.81,"l":10.77,"n":169,"o":10.775,"t":"2026-10-21T13:45:00Z","v":12832,"vw":10.786592},{"c":10.8,"h":10.8096,"l":10.8,"n":37,"o":10.8,"t":"2026-10-21T14:00:00Z","v":6942,"vw":10.803048},{"c":10.82,"h":10.82,"l":10.81,"n":11,"o":10.81,"t":"2026-10-21T14:15:00Z","v":2037,"vw":10.811597},{"c":10.8,"h":10.82,"l":10.8,"n":53,"o":10.81,"t":"2026-10-21T14:30:00Z","v":5912,"vw":10.80192},{"c":10.795,"h":10.8,"l":10.78,"n":62,"o":10.8,"t":"2026-10-21T14:45:00Z","v":8752,"vw":10.790876},{"c":10.795,"h":10.8,"l":10.775,"n":85,"o":10.795,"t":"2026-10-21T15:00:00Z","v":12556,"vw":10.788482},{"c":10.73,"h":10.795,"l":10.73,"n":150,"o":10.795,"t":"2026-10-21T15:15:00Z","v":34663,"vw":10.764492},{"c":10.73,"h":10.76,"l":10.73,"n":61,"o":10.735,"t":"2026-10-21T15:30:00Z","v":9896,"vw":10.744552},{"c":10.735,"h":10.755,"l":10.72,"n":80,"o":10.75,"t":"2026-10-21T15:45:00Z","v":13956,"vw":10.742198},{"c":10.7,"h":10.735,"l":10.7,"n":153,"o":10.735,"t":"2026-10-21T16:00:00Z","v":18105,"vw":10.711277},{"c":10.69,"h":10.7077,"l":10.69,"n":169,"o":10.7,"t":"2026-10-21T16:15:00Z","v":19824,"vw":10.698126},{"c":10.66,"h":10.7,"l":10.65,"n":104,"o":10.7,"t":"2026-10-21T16:30:00Z","v":13468,"vw":10.680381},{"c":10.66,"h":10.685,"l":10.6501,"n":117,"o":10.67,"t":"2026-10-21T16:45:00Z","v":17910,"vw":10.662363},{"c":10.65,"h":10.67,"l":10.64,"n":77,"o":10.6507,"t":"2026-10-21T17:00:00Z","v":10941,"vw":10.654994},{"c":10.67,"h":10.67,"l":10.65,"n":110,"o":10.65,"t":"2026-10-21T17:15:00Z","v":12319,"vw":10.664379},{"c":10.68,"h":10.7,"l":10.675,"n":117,"o":10.68,"t":"2026-10-21T17:30:00Z","v":19616,"vw":10.682092},{"c":10.68,"h":10.68,"l":10.65,"n":70,"o":10.68,"t":"2026-10-21T17:45:00Z","v":11517,"vw":10.664679},{"c":10.6899,"h":10.69,"l":10.66,"n":70,"o":10.68,"t":"2026-10-21T18:00:00Z","v":14251,"vw":10.673405},{"c":10.69,"h":10.7,"l":10.68,"n":103,"o":10.68,"t":"2026-10-21T18:15:00Z","v":14044,"vw":10.688773},{"c":10.65,"h":10.69,"l":10.65,"n":195,"o":10.69,"t":"2026-10-21T18:30:00Z","v":23234,"vw":10.670379},{"c":10.68,"h":10.7,"l":10.65,"n":615,"o":10.66,"t":"2026-10-21T18:45:00Z","v":52214,"vw":10.671106},{"c":10.7,"h":10.705,"l":10.68,"n":132,"o":10.69,"t":"2026-10-21T19:00:00Z","v":20583,"vw":10.693035},{"c":10.67,"h":10.7,"l":10.67,"n":115,"o":10.7,"t":"2026-10-21T19:15:00Z","v":18319,"vw":10.685138},{"c":10.68,"h":10.68,"l":10.64,"n":317,"o":10.665,"t":"2026-10-21T19:30:00Z","v":45002,"vw":10.66064},{"c":10.67,"h":10.695,"l":10.655,"n":535,"o":10.68,"t":"2026-10-21T19:45:00Z","v":49420,"vw":10.666406},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-21T20:00:00Z","v":2871,"vw":10.67},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-21T22:00:00Z","v":7606,"vw":10.71},{"c":10.8,"h":11.2195,"l":10.8,"n":2,"o":11.2195,"t":"2026-10-21T22:30:00Z","v":2290,"vw":11.166376},{"c":10.725,"h":10.8399,"l":10.63,"n":25,"o":10.63,"t":"2026-10-22T13:30:00Z","v":13340,"vw":10.718418},{"c":10.69,"h":10.7186,"l":10.65,"n":22,"o":10.69,"t":"2026-10-22T13:45:00Z","v":3110,"vw":10.690772},{"c":10.58,"h":10.665,"l":10.56,"n":252,"o":10.64,"t":"2026-10-22T14:00:00Z","v":44005,"vw":10.600324},{"c":10.61,"h":10.6512,"l":10.58,"n":140,"o":10.61,"t":"2026-10-22T14:15:00Z","v":17946,"vw":10.608161},{"c":10.57,"h":10.61,"l":10.56,"n":109,"o":10.61,"t":"2026-10-22T14:30:00Z","v":23870,"vw":10.581011},{"c":10.57,"h":10.6,"l":10.57,"n":17,"o":10.58,"t":"2026-10-22T14:45:00Z","v":2583,"vw":10.58664},{"c":10.565,"h":10.6,"l":10.56,"n":51,"o":10.57,"t":"2026-10-22T15:00:00Z","v":6805,"vw":10.577581},{"c":10.53,"h":10.56,"l":10.53,"n":239,"o":10.55,"t":"2026-10-22T15:15:00Z","v":15013,"vw":10.550369},{"c":10.5001,"h":10.52,"l":10.485,"n":116,"o":10.52,"t":"2026-10-22T15:30:00Z","v":9283,"vw":10.504669},{"c":10.52,"h":10.5339,"l":10.5,"n":32,"o":10.52,"t":"2026-10-22T15:45:00Z","v":2580,"vw":10.51218},{"c":10.56,"h":10.56,"l":10.54,"n":9,"o":10.54,"t":"2026-10-22T16:00:00Z","v":684,"vw":10.553333},{"c":10.63,"h":10.63,"l":10.56,"n":44,"o":10.56,"t":"2026-10-22T16:15:00Z","v":12741,"vw":10.590995},{"c":10.61,"h":10.67,"l":10.6,"n":62,"o":10.605,"t":"2026-10-22T16:30:00Z","v":9119,"vw":10.622295},{"c":10.64,"h":10.67,"l":10.61,"n":88,"o":10.62,"t":"2026-10-22T16:45:00Z","v":15186,"vw":10.632519},{"c":10.625,"h":10.75,"l":10.625,"n":63,"o":10.65,"t":"2026-10-22T17:00:00Z","v":7789,"vw":10.673077},{"c":10.62,"h":10.62,"l":10.61,"n":20,"o":10.61,"t":"2026-10-22T17:15:00Z","v":1113,"vw":10.613846},{"c":10.64,"h":10.68,"l":10.62,"n":85,"o":10.63,"t":"2026-10-22T17:30:00Z","v":11059,"vw":10.65465},{"c":10.672,"h":10.705,"l":10.64,"n":72,"o":10.66,"t":"2026-10-22T17:45:00Z","v":9822,"vw":10.674562},{"c":10.65,"h":10.67,"l":10.65,"n":24,"o":10.67,"t":"2026-10-22T18:00:00Z","v":2898,"vw":10.656481},{"c":10.685,"h":10.685,"l":10.64,"n":26,"o":10.65,"t":"2026-10-22T18:15:00Z","v":3499,"vw":10.666053},{"c":10.65,"h":10.67,"l":10.65,"n":48,"o":10.67,"t":"2026-10-22T18:30:00Z","v":12196,"vw":10.655598},{"c":10.66,"h":10.6692,"l":10.65,"n":69,"o":10.65,"t":"2026-10-22T18:45:00Z","v":7521,"vw":10.659817},{"c":10.63,"h":10.67,"l":10.63,"n":56,"o":10.67,"t":"2026-10-22T19:00:00Z","v":8094,"vw":10.643956},{"c":10.62,"h":10.63,"l":10.62,"n":55,"o":10.63,"t":"2026-10-22T19:15:00Z","v":4199,"vw":10.627048},{"c":10.63,"h":10.635,"l":10.62,"n":197,"o":10.62,"t":"2026-10-22T19:30:00Z","v":17605,"vw":10.627344},{"c":10.61,"h":10.63,"l":10.585,"n":357,"o":10.6248,"t":"2026-10-22T19:45:00Z","v":46378,"vw":10.61507},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-22T20:00:00Z","v":8342,"vw":10.61},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-22T23:00:00Z","v":231,"vw":10.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4084321511179498,"strike":24.76119892058607,"iv":2.167281453797227,"gamma":0.03480309372689549,"theta":-0.026782616775400087,"vega":0.007053967749317342,"rho":0.000958283040455756,"breakevenPct":131.55134380592477},{"delta":0.2,"premium":0.623199749713671,"strike":23.22714464490235,"iv":2.2759027286617637,"gamma":0.038347792191897476,"theta":-0.03322470151090147,"vega":0.008229202794357527,"rho":0.0012177074904042402,"breakevenPct":119.41439185479321},{"delta":0.25,"premium":0.8379673483093921,"strike":21.693090369218627,"iv":2.3845240035263005,"gamma":0.04189249065689947,"theta":-0.039666786246402845,"vega":0.009404437839397711,"rho":0.001477131940352724,"breakevenPct":107.27743990366164},{"delta":0.3,"premium":1.0527349469051133,"strike":20.159036093534905,"iv":2.493145278390837,"gamma":0.04543718912190146,"theta":-0.04610887098190422,"vega":0.010579672884437896,"rho":0.0017365563903012082,"breakevenPct":95.1404879525301},{"delta":0.35,"premium":1.068591744083129,"strike":19.145565877750528,"iv":2.319394953351524,"gamma":0.06272206623277499,"theta":-0.043241356237675506,"vega":0.010453595110322561,"rho":0.0021501911648911963,"breakevenPct":85.96281160840533},{"delta":0.4,"premium":1.061442302340047,"strike":18.192306978672924,"iv":2.11298522296258,"gamma":0.08159614730086183,"theta":-0.039297083125555896,"vega":0.010177006084856378,"rho":0.0025816620728008237,"breakevenPct":77.1274082889878},{"delta":0.45,"premium":1.0542928605969648,"strike":17.23904807959532,"iv":1.9065754925736367,"gamma":0.10047022836894864,"theta":-0.035352810013436285,"vega":0.009900417059390194,"rho":0.003013132980710451,"breakevenPct":68.29200496957026},{"delta":0.5,"premium":1.0471434188538828,"strike":16.285789180517718,"iv":1.7001657621846933,"gamma":0.11934430943703547,"theta":-0.03140853690131668,"vega":0.009623828033924012,"rho":0.0034446038886200778,"breakevenPct":59.456601650152734},{"delta":0.55,"premium":1.0399939771108009,"strike":15.332530281440114,"iv":1.4937560317957497,"gamma":0.13821839050512233,"theta":-0.02746426378919707,"vega":0.009347239008457828,"rho":0.0038760747965297057,"breakevenPct":50.62119833073519},{"delta":0.6,"premium":1.032844535367719,"strike":14.37927138236251,"iv":1.2873463014068063,"gamma":0.15709247157320913,"theta":-0.02351999067707747,"vega":0.009070649982991645,"rho":0.004307545704439333,"breakevenPct":41.78579501131767},{"delta":0.65,"premium":1.0256950936246367,"strike":13.426012483284907,"iv":1.080936571017863,"gamma":0.17596655264129593,"theta":-0.019575717564957865,"vega":0.008794060957525461,"rho":0.00473901661234896,"breakevenPct":32.95039169190014},{"delta":0.7,"premium":1.0185456518815548,"strike":12.472753584207304,"iv":0.8745268406289197,"gamma":0.19484063370938276,"theta":-0.015631444452838265,"vega":0.00851747193205928,"rho":0.005170487520258586,"breakevenPct":24.114988372482614},{"delta":0.75,"premium":1.0113962101384728,"strike":11.5194946851297,"iv":0.6681171102399759,"gamma":0.2137147147774696,"theta":-0.011687171340718651,"vega":0.008240882906593095,"rho":0.005601958428168214,"breakevenPct":15.279585053065063},{"delta":0.8,"premium":1.0042467683953906,"strike":10.566235786052095,"iv":0.46170737985103205,"gamma":0.23258879584555645,"theta":-0.0077428982285990405,"vega":0.007964293881126912,"rho":0.006033429336077842,"breakevenPct":6.444181733647525}],"put":[{"delta":0.1,"premium":1.075,"strike":4.827944220617615,"iv":4.187728873006018,"gamma":0.014186354998554487,"theta":-0.0374933295633289,"vega":0.005333896155271382,"rho":-0.0017193835944490127,"breakevenPct":65.47429419855},{"delta":0.15,"premium":1.075,"strike":6.394842423531486,"iv":3.0971294315133244,"gamma":0.026937235182780742,"theta":-0.035565688223438516,"vega":0.007010730565883217,"rho":-0.0021550571195210325,"breakevenPct":51.059407327217244},{"delta":0.2,"premium":1.1054467916525488,"strike":7.6449847221549945,"iv":2.3633081209703253,"gamma":0.039279994015700356,"theta":-0.03329181146008141,"vega":0.008272374552416837,"rho":-0.0026141227944787952,"breakevenPct":39.838657493077775},{"delta":0.25,"premium":1.2155497299190121,"strike":8.169284428185772,"iv":2.203976790411975,"gamma":0.04953053461875647,"theta":-0.031435244347761605,"vega":0.008588532808095364,"rho":-0.003135188358253008,"breakevenPct":36.02819964795989},{"delta":0.3,"premium":1.3256526681854757,"strike":8.69358413421655,"iv":2.0446454598536246,"gamma":0.059781075221812585,"theta":-0.029578677235441796,"vega":0.008904691063773892,"rho":-0.0036562539220272214,"breakevenPct":32.217741802842},{"delta":0.35,"premium":1.435755606451939,"strike":9.217883840247328,"iv":1.8853141292952742,"gamma":0.0700316158248687,"theta":-0.02772211012312199,"vega":0.009220849319452419,"rho":-0.004177319485801434,"breakevenPct":28.407283957724104},{"delta":0.4,"premium":1.5458585447184026,"strike":9.742183546278108,"iv":1.7259827987369236,"gamma":0.08028215642792483,"theta":-0.025865543010802183,"vega":0.009537007575130946,"rho":-0.0046983850495756485,"breakevenPct":24.59682611260621},{"delta":0.45,"premium":1.655961482984866,"strike":10.266483252308884,"iv":1.5666514681785733,"gamma":0.09053269703098094,"theta":-0.024008975898482377,"vega":0.009853165830809474,"rho":-0.005219450613349861,"breakevenPct":20.78636826748832},{"delta":0.5,"premium":1.7660644212513292,"strike":10.790782958339662,"iv":1.4073201376202227,"gamma":0.10078323763403706,"theta":-0.02215240878616257,"vega":0.010169324086488001,"rho":-0.005740516177124074,"breakevenPct":16.975910422370433},{"delta":0.55,"premium":1.8761673595177928,"strike":11.315082664370442,"iv":1.247988807061872,"gamma":0.11103377823709319,"theta":-0.02029584167384276,"vega":0.010485482342166529,"rho":-0.006261581740898288,"breakevenPct":13.165452577252537},{"delta":0.6,"premium":1.9862702977842561,"strike":11.83938237040122,"iv":1.088657476503522,"gamma":0.1212843188401493,"theta":-0.01843927456152296,"vega":0.010801640597845056,"rho":-0.0067826473046725,"breakevenPct":9.35499473213465},{"delta":0.65,"premium":2.0963732360507192,"strike":12.363682076431997,"iv":0.9293261459451712,"gamma":0.13153485944320542,"theta":-0.01658270744920315,"vega":0.011117798853523583,"rho":-0.007303712868446714,"breakevenPct":5.544536887016754},{"delta":0.7,"premium":6.288670483026282,"strike":16.38867048302628,"iv":1.8223655633390214,"gamma":0.06312972368045854,"theta":-0.03177960069128105,"vega":0.010609482533329814,"rho":-0.011039432995863397,"breakevenPct":7.083716651333943},{"delta":0.75,"premium":12.711238132505443,"strike":22.817589931128,"iv":2.5420027338459,"gamma":0.040948597385937674,"theta":-0.04021560280715007,"vega":0.009704144278659841,"rho":-0.01655674567962896,"breakevenPct":7.025282441374788}]},"raw":{"call":[{"delta":0.15,"premium":0.4084321511179498,"strike":24.76119892058607,"iv":2.167281453797227,"gamma":0.03480309372689549,"theta":-0.026782616775400087,"vega":0.007053967749317342,"rho":0.000958283040455756,"breakevenPct":131.55134380592477},{"delta":0.2,"premium":0.623199749713671,"strike":23.22714464490235,"iv":2.2759027286617637,"gamma":0.038347792191897476,"theta":-0.03322470151090147,"vega":0.008229202794357527,"rho":0.0012177074904042402,"breakevenPct":119.41439185479321},{"delta":0.25,"premium":0.8379673483093921,"strike":21.693090369218627,"iv":2.3845240035263005,"gamma":0.04189249065689947,"theta":-0.039666786246402845,"vega":0.009404437839397711,"rho":0.001477131940352724,"breakevenPct":107.27743990366164},{"delta":0.3,"premium":1.0527349469051133,"strike":20.159036093534905,"iv":2.493145278390837,"gamma":0.04543718912190146,"theta":-0.04610887098190422,"vega":0.010579672884437896,"rho":0.0017365563903012082,"breakevenPct":95.1404879525301},{"delta":0.35,"premium":1.068591744083129,"strike":19.145565877750528,"iv":2.319394953351524,"gamma":0.06272206623277499,"theta":-0.043241356237675506,"vega":0.010453595110322561,"rho":0.0021501911648911963,"breakevenPct":85.96281160840533},{"delta":0.4,"premium":1.061442302340047,"strike":18.192306978672924,"iv":2.11298522296258,"gamma":0.08159614730086183,"theta":-0.039297083125555896,"vega":0.010177006084856378,"rho":0.0025816620728008237,"breakevenPct":77.1274082889878},{"delta":0.45,"premium":1.0542928605969648,"strike":17.23904807959532,"iv":1.9065754925736367,"gamma":0.10047022836894864,"theta":-0.035352810013436285,"vega":0.009900417059390194,"rho":0.003013132980710451,"breakevenPct":68.29200496957026},{"delta":0.5,"premium":1.0471434188538828,"strike":16.285789180517718,"iv":1.7001657621846933,"gamma":0.11934430943703547,"theta":-0.03140853690131668,"vega":0.009623828033924012,"rho":0.0034446038886200778,"breakevenPct":59.456601650152734},{"delta":0.55,"premium":1.0399939771108009,"strike":15.332530281440114,"iv":1.4937560317957497,"gamma":0.13821839050512233,"theta":-0.02746426378919707,"vega":0.009347239008457828,"rho":0.0038760747965297057,"breakevenPct":50.62119833073519},{"delta":0.6,"premium":1.032844535367719,"strike":14.37927138236251,"iv":1.2873463014068063,"gamma":0.15709247157320913,"theta":-0.02351999067707747,"vega":0.009070649982991645,"rho":0.004307545704439333,"breakevenPct":41.78579501131767},{"delta":0.65,"premium":1.0256950936246367,"strike":13.426012483284907,"iv":1.080936571017863,"gamma":0.17596655264129593,"theta":-0.019575717564957865,"vega":0.008794060957525461,"rho":0.00473901661234896,"breakevenPct":32.95039169190014},{"delta":0.7,"premium":1.0185456518815548,"strike":12.472753584207304,"iv":0.8745268406289197,"gamma":0.19484063370938276,"theta":-0.015631444452838265,"vega":0.00851747193205928,"rho":0.005170487520258586,"breakevenPct":24.114988372482614},{"delta":0.75,"premium":1.0113962101384728,"strike":11.5194946851297,"iv":0.6681171102399759,"gamma":0.2137147147774696,"theta":-0.011687171340718651,"vega":0.008240882906593095,"rho":0.005601958428168214,"breakevenPct":15.279585053065063},{"delta":0.8,"premium":1.0042467683953906,"strike":10.566235786052095,"iv":0.46170737985103205,"gamma":0.23258879584555645,"theta":-0.0077428982285990405,"vega":0.007964293881126912,"rho":0.006033429336077842,"breakevenPct":6.444181733647525}],"put":[{"delta":0.1,"premium":1.075,"strike":4.827944220617615,"iv":4.187728873006018,"gamma":0.014186354998554487,"theta":-0.0374933295633289,"vega":0.005333896155271382,"rho":-0.0017193835944490127,"breakevenPct":65.47429419855},{"delta":0.15,"premium":1.075,"strike":6.394842423531486,"iv":3.0971294315133244,"gamma":0.026937235182780742,"theta":-0.035565688223438516,"vega":0.007010730565883217,"rho":-0.0021550571195210325,"breakevenPct":51.059407327217244},{"delta":0.2,"premium":1.1054467916525488,"strike":7.6449847221549945,"iv":2.3633081209703253,"gamma":0.039279994015700356,"theta":-0.03329181146008141,"vega":0.008272374552416837,"rho":-0.0026141227944787952,"breakevenPct":39.838657493077775},{"delta":0.25,"premium":1.2155497299190121,"strike":8.169284428185772,"iv":2.203976790411975,"gamma":0.04953053461875647,"theta":-0.031435244347761605,"vega":0.008588532808095364,"rho":-0.003135188358253008,"breakevenPct":36.02819964795989},{"delta":0.3,"premium":1.3256526681854757,"strike":8.69358413421655,"iv":2.0446454598536246,"gamma":0.059781075221812585,"theta":-0.029578677235441796,"vega":0.008904691063773892,"rho":-0.0036562539220272214,"breakevenPct":32.217741802842},{"delta":0.35,"premium":1.435755606451939,"strike":9.217883840247328,"iv":1.8853141292952742,"gamma":0.0700316158248687,"theta":-0.02772211012312199,"vega":0.009220849319452419,"rho":-0.004177319485801434,"breakevenPct":28.407283957724104},{"delta":0.4,"premium":1.5458585447184026,"strike":9.742183546278108,"iv":1.7259827987369236,"gamma":0.08028215642792483,"theta":-0.025865543010802183,"vega":0.009537007575130946,"rho":-0.0046983850495756485,"breakevenPct":24.59682611260621},{"delta":0.45,"premium":1.655961482984866,"strike":10.266483252308884,"iv":1.5666514681785733,"gamma":0.09053269703098094,"theta":-0.024008975898482377,"vega":0.009853165830809474,"rho":-0.005219450613349861,"breakevenPct":20.78636826748832},{"delta":0.5,"premium":1.7660644212513292,"strike":10.790782958339662,"iv":1.4073201376202227,"gamma":0.10078323763403706,"theta":-0.02215240878616257,"vega":0.010169324086488001,"rho":-0.005740516177124074,"breakevenPct":16.975910422370433},{"delta":0.55,"premium":1.8761673595177928,"strike":11.315082664370442,"iv":1.247988807061872,"gamma":0.11103377823709319,"theta":-0.02029584167384276,"vega":0.010485482342166529,"rho":-0.006261581740898288,"breakevenPct":13.165452577252537},{"delta":0.6,"premium":1.9862702977842561,"strike":11.83938237040122,"iv":1.088657476503522,"gamma":0.1212843188401493,"theta":-0.01843927456152296,"vega":0.010801640597845056,"rho":-0.0067826473046725,"breakevenPct":9.35499473213465},{"delta":0.65,"premium":2.0963732360507192,"strike":12.363682076431997,"iv":0.9293261459451712,"gamma":0.13153485944320542,"theta":-0.01658270744920315,"vega":0.011117798853523583,"rho":-0.007303712868446714,"breakevenPct":5.544536887016754},{"delta":0.7,"premium":6.288670483026282,"strike":16.38867048302628,"iv":1.8223655633390214,"gamma":0.06312972368045854,"theta":-0.03177960069128105,"vega":0.010609482533329814,"rho":-0.011039432995863397,"breakevenPct":7.083716651333943},{"delta":0.75,"premium":12.711238132505443,"strike":22.817589931128,"iv":2.5420027338459,"gamma":0.040948597385937674,"theta":-0.04021560280715007,"vega":0.009704144278659841,"rho":-0.01655674567962896,"breakevenPct":7.025282441374788}]}},"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"}}