{"symbol":"SHEN","url":"https://intraalpha.com/companies/SHEN","capturedAt":"2026-10-23T03:17:26.572Z","state":"ready","quote":{"symbol":"SHEN","last_price":10.3,"prev_close":9.76,"regular_close":10.3,"change":0.54,"change_pct":5.5328,"regular_change":0.54,"regular_change_pct":5.5328,"extended_change":0,"extended_change_pct":0,"bid":9.41,"ask":11.5,"bid_size":500,"ask_size":200,"volume":728727,"vwap":10.198933,"open":9.76,"high":10.32,"low":9.73,"close":10.3,"trade_count":9555,"last_trade_at":"2026-10-22T20:00:01.272388329Z","last_quote_at":"2026-10-22T23:55:42.058262682Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","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":"SHEN","fetched_at":"2026-10-23T03:08:30.138720+00:00","name":"Shenandoah Telecommunications Co","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Shenandoah Telecommunications Company, provides a range of broadband communication services and cell tower placement space in the mid-Atlantic part of the United States. The company is headquartered in Edinburg, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":540359000,"ebitda":116151000,"pe_ratio":null,"peg_ratio":0.866,"book_value":15.53,"dividend_per_share":0.11,"dividend_yield":0.0108,"eps":-0.78,"revenue_ttm":367003000,"gross_profit_ttm":238012000,"profit_margin":-0.122,"operating_margin_ttm":-0.0094,"return_on_assets_ttm":-0.0054,"return_on_equity_ttm":-0.0394,"quarterly_earnings_growth":116.3,"quarterly_revenue_growth":0.055,"analyst_target_price":27.5,"analyst_number":null,"beta":0.751,"fifty_two_week_high":17.35,"fifty_two_week_low":9.54,"fifty_day_ma":11.72,"two_hundred_day_ma":13.5,"shares_outstanding":55365000,"forward_pe":3.604,"price_to_sales":1.472,"price_to_book":0.778,"ev_to_revenue":3.742,"ev_to_ebitda":11.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:08:30.138720+00:00"},"optionObservedAt":"2026-10-22T19:55:05.397Z","bars":[{"c":10.18,"h":10.25,"l":10.0141,"n":27,"o":10.25,"t":"2026-10-16T13:30:00Z","v":10759,"vw":10.240043},{"c":10.17,"h":10.2,"l":10.1,"n":64,"o":10.17,"t":"2026-10-16T13:35:00Z","v":4940,"vw":10.159404},{"c":10.2,"h":10.25,"l":10.17,"n":52,"o":10.17,"t":"2026-10-16T13:40:00Z","v":4891,"vw":10.20525},{"c":10.215,"h":10.215,"l":10.19,"n":44,"o":10.215,"t":"2026-10-16T13:50:00Z","v":1846,"vw":10.204584},{"c":10.23,"h":10.25,"l":10.21,"n":39,"o":10.23,"t":"2026-10-16T13:55:00Z","v":2201,"vw":10.238986},{"c":10.24,"h":10.24,"l":10.24,"n":7,"o":10.24,"t":"2026-10-16T14:00:00Z","v":129,"vw":10.24},{"c":10.235,"h":10.235,"l":10.235,"n":19,"o":10.235,"t":"2026-10-16T14:05:00Z","v":291,"vw":10.235},{"c":10.24,"h":10.25,"l":10.23,"n":64,"o":10.25,"t":"2026-10-16T14:10:00Z","v":2679,"vw":10.235624},{"c":10.3,"h":10.3,"l":10.24,"n":138,"o":10.27,"t":"2026-10-16T14:25:00Z","v":8334,"vw":10.256825},{"c":10.38,"h":10.38,"l":10.315,"n":93,"o":10.315,"t":"2026-10-16T14:30:00Z","v":3212,"vw":10.337955},{"c":10.345,"h":10.38,"l":10.34,"n":168,"o":10.365,"t":"2026-10-16T14:35:00Z","v":7082,"vw":10.357127},{"c":10.37,"h":10.37,"l":10.345,"n":40,"o":10.345,"t":"2026-10-16T14:40:00Z","v":1074,"vw":10.354375},{"c":10.4,"h":10.42,"l":10.33,"n":230,"o":10.345,"t":"2026-10-16T14:45:00Z","v":28926,"vw":10.361765},{"c":10.38,"h":10.38,"l":10.37,"n":38,"o":10.38,"t":"2026-10-16T14:50:00Z","v":2511,"vw":10.374275},{"c":10.33,"h":10.4,"l":10.33,"n":136,"o":10.39,"t":"2026-10-16T14:55:00Z","v":5667,"vw":10.36973},{"c":10.27,"h":10.27,"l":10.26,"n":28,"o":10.26,"t":"2026-10-16T15:00:00Z","v":752,"vw":10.26625},{"c":10.285,"h":10.3,"l":10.24,"n":46,"o":10.27,"t":"2026-10-16T15:05:00Z","v":1467,"vw":10.279784},{"c":10.32,"h":10.32,"l":10.29,"n":28,"o":10.29,"t":"2026-10-16T15:10:00Z","v":1368,"vw":10.308341},{"c":10.29,"h":10.32,"l":10.29,"n":31,"o":10.32,"t":"2026-10-16T15:15:00Z","v":1444,"vw":10.302222},{"c":10.305,"h":10.31,"l":10.305,"n":35,"o":10.31,"t":"2026-10-16T15:20:00Z","v":954,"vw":10.306667},{"c":10.305,"h":10.31,"l":10.28,"n":94,"o":10.305,"t":"2026-10-16T15:25:00Z","v":4893,"vw":10.297495},{"c":10.31,"h":10.33,"l":10.31,"n":68,"o":10.31,"t":"2026-10-16T15:30:00Z","v":2673,"vw":10.315368},{"c":10.31,"h":10.33,"l":10.31,"n":86,"o":10.32,"t":"2026-10-16T15:35:00Z","v":3707,"vw":10.311175},{"c":10.31,"h":10.31,"l":10.31,"n":7,"o":10.31,"t":"2026-10-16T15:40:00Z","v":555,"vw":10.31},{"c":10.31,"h":10.32,"l":10.31,"n":14,"o":10.31,"t":"2026-10-16T15:45:00Z","v":470,"vw":10.312481},{"c":10.315,"h":10.33,"l":10.31,"n":88,"o":10.31,"t":"2026-10-16T15:50:00Z","v":6493,"vw":10.315438},{"c":10.32,"h":10.33,"l":10.3,"n":166,"o":10.31,"t":"2026-10-16T15:55:00Z","v":11323,"vw":10.311814},{"c":10.295,"h":10.32,"l":10.29,"n":109,"o":10.32,"t":"2026-10-16T16:00:00Z","v":7117,"vw":10.301855},{"c":10.294,"h":10.295,"l":10.294,"n":7,"o":10.295,"t":"2026-10-16T16:05:00Z","v":1001,"vw":10.294519},{"c":10.3,"h":10.3,"l":10.28,"n":32,"o":10.28,"t":"2026-10-16T16:10:00Z","v":1311,"vw":10.287303},{"c":10.29,"h":10.32,"l":10.29,"n":121,"o":10.295,"t":"2026-10-16T16:15:00Z","v":5708,"vw":10.302923},{"c":10.29,"h":10.3,"l":10.28,"n":119,"o":10.29,"t":"2026-10-16T16:20:00Z","v":6366,"vw":10.287882},{"c":10.28,"h":10.285,"l":10.27,"n":28,"o":10.2703,"t":"2026-10-16T16:25:00Z","v":4226,"vw":10.275243},{"c":10.26,"h":10.28,"l":10.26,"n":116,"o":10.28,"t":"2026-10-16T16:30:00Z","v":6247,"vw":10.270597},{"c":10.255,"h":10.255,"l":10.25,"n":41,"o":10.25,"t":"2026-10-16T16:35:00Z","v":1282,"vw":10.251667},{"c":10.27,"h":10.27,"l":10.27,"n":52,"o":10.27,"t":"2026-10-16T16:40:00Z","v":1554,"vw":10.27},{"c":10.265,"h":10.28,"l":10.25,"n":143,"o":10.28,"t":"2026-10-16T16:45:00Z","v":7075,"vw":10.256769},{"c":10.26,"h":10.26,"l":10.26,"n":10,"o":10.26,"t":"2026-10-16T16:50:00Z","v":282,"vw":10.26},{"c":10.245,"h":10.25,"l":10.24,"n":100,"o":10.25,"t":"2026-10-16T16:55:00Z","v":5693,"vw":10.24502},{"c":10.235,"h":10.265,"l":10.235,"n":156,"o":10.255,"t":"2026-10-16T17:00:00Z","v":6510,"vw":10.253584},{"c":10.24,"h":10.255,"l":10.2,"n":144,"o":10.23,"t":"2026-10-16T17:05:00Z","v":6899,"vw":10.227135},{"c":10.24,"h":10.24,"l":10.225,"n":84,"o":10.24,"t":"2026-10-16T17:10:00Z","v":4191,"vw":10.232202},{"c":10.25,"h":10.25,"l":10.23,"n":58,"o":10.24,"t":"2026-10-16T17:15:00Z","v":1747,"vw":10.239049},{"c":10.27,"h":10.27,"l":10.25,"n":99,"o":10.26,"t":"2026-10-16T17:20:00Z","v":3455,"vw":10.25834},{"c":10.33,"h":10.33,"l":10.28,"n":102,"o":10.28,"t":"2026-10-16T17:25:00Z","v":3065,"vw":10.307074},{"c":10.28,"h":10.34,"l":10.28,"n":167,"o":10.33,"t":"2026-10-16T17:30:00Z","v":8966,"vw":10.308962},{"c":10.3,"h":10.31,"l":10.3,"n":93,"o":10.3,"t":"2026-10-16T17:35:00Z","v":3178,"vw":10.305059},{"c":10.38,"h":10.38,"l":10.29,"n":148,"o":10.29,"t":"2026-10-16T17:40:00Z","v":15513,"vw":10.350589},{"c":10.335,"h":10.375,"l":10.33,"n":81,"o":10.375,"t":"2026-10-16T17:45:00Z","v":6796,"vw":10.349561},{"c":10.33,"h":10.33,"l":10.31,"n":53,"o":10.32,"t":"2026-10-16T17:50:00Z","v":2433,"vw":10.321317},{"c":10.33,"h":10.34,"l":10.32,"n":165,"o":10.33,"t":"2026-10-16T17:55:00Z","v":10124,"vw":10.326159},{"c":10.3,"h":10.325,"l":10.29,"n":105,"o":10.325,"t":"2026-10-16T18:00:00Z","v":5087,"vw":10.3048},{"c":10.31,"h":10.31,"l":10.3,"n":61,"o":10.3099,"t":"2026-10-16T18:05:00Z","v":2363,"vw":10.303383},{"c":10.3,"h":10.3,"l":10.3,"n":44,"o":10.3,"t":"2026-10-16T18:10:00Z","v":1140,"vw":10.3},{"c":10.27,"h":10.31,"l":10.27,"n":144,"o":10.31,"t":"2026-10-16T18:15:00Z","v":7461,"vw":10.292818},{"c":10.265,"h":10.265,"l":10.2501,"n":106,"o":10.26,"t":"2026-10-16T18:20:00Z","v":5354,"vw":10.259489},{"c":10.2658,"h":10.275,"l":10.26,"n":148,"o":10.27,"t":"2026-10-16T18:25:00Z","v":8753,"vw":10.264582},{"c":10.25,"h":10.28,"l":10.25,"n":121,"o":10.27,"t":"2026-10-16T18:30:00Z","v":5550,"vw":10.260055},{"c":10.26,"h":10.26,"l":10.24,"n":74,"o":10.24,"t":"2026-10-16T18:35:00Z","v":2533,"vw":10.246173},{"c":10.26,"h":10.265,"l":10.25,"n":57,"o":10.265,"t":"2026-10-16T18:40:00Z","v":3522,"vw":10.257258},{"c":10.24,"h":10.28,"l":10.24,"n":89,"o":10.265,"t":"2026-10-16T18:45:00Z","v":3586,"vw":10.248695},{"c":10.245,"h":10.245,"l":10.23,"n":70,"o":10.24,"t":"2026-10-16T18:50:00Z","v":6458,"vw":10.239789},{"c":10.245,"h":10.245,"l":10.235,"n":97,"o":10.24,"t":"2026-10-16T18:55:00Z","v":4144,"vw":10.239308},{"c":10.24,"h":10.25,"l":10.24,"n":114,"o":10.245,"t":"2026-10-16T19:00:00Z","v":4600,"vw":10.243866},{"c":10.24,"h":10.24,"l":10.23,"n":121,"o":10.24,"t":"2026-10-16T19:05:00Z","v":4312,"vw":10.232607},{"c":10.27,"h":10.3,"l":10.249,"n":225,"o":10.249,"t":"2026-10-16T19:10:00Z","v":33353,"vw":10.268394},{"c":10.28,"h":10.29,"l":10.27,"n":75,"o":10.27,"t":"2026-10-16T19:15:00Z","v":4050,"vw":10.278492},{"c":10.285,"h":10.3,"l":10.285,"n":132,"o":10.29,"t":"2026-10-16T19:20:00Z","v":7479,"vw":10.290426},{"c":10.24,"h":10.285,"l":10.24,"n":189,"o":10.285,"t":"2026-10-16T19:25:00Z","v":9794,"vw":10.260166},{"c":10.225,"h":10.27,"l":10.225,"n":169,"o":10.255,"t":"2026-10-16T19:30:00Z","v":7618,"vw":10.240897},{"c":10.25,"h":10.25,"l":10.23,"n":235,"o":10.24,"t":"2026-10-16T19:35:00Z","v":13815,"vw":10.238419},{"c":10.24,"h":10.25,"l":10.24,"n":202,"o":10.24,"t":"2026-10-16T19:40:00Z","v":10838,"vw":10.245448},{"c":10.25,"h":10.255,"l":10.25,"n":166,"o":10.25,"t":"2026-10-16T19:45:00Z","v":12285,"vw":10.250063},{"c":10.275,"h":10.29,"l":10.255,"n":354,"o":10.255,"t":"2026-10-16T19:50:00Z","v":24175,"vw":10.276883},{"c":10.31,"h":10.34,"l":10.26,"n":1057,"o":10.27,"t":"2026-10-16T19:55:00Z","v":102611,"vw":10.304686},{"c":10.3,"h":10.3,"l":10.3,"n":16,"o":10.3,"t":"2026-10-16T20:00:00Z","v":120475,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T20:25:00Z","v":16644,"vw":10.3},{"c":10.26,"h":10.26,"l":10.25,"n":8,"o":10.25,"t":"2026-10-19T09:40:00Z","v":332,"vw":10.255},{"c":10.05,"h":10.27,"l":10.03,"n":41,"o":10.27,"t":"2026-10-19T13:30:00Z","v":3844,"vw":10.19939},{"c":10.1,"h":10.15,"l":10.075,"n":17,"o":10.15,"t":"2026-10-19T13:35:00Z","v":2172,"vw":10.105488},{"c":10.09,"h":10.15,"l":10.09,"n":9,"o":10.15,"t":"2026-10-19T13:40:00Z","v":711,"vw":10.14},{"c":10.155,"h":10.155,"l":10.08,"n":27,"o":10.08,"t":"2026-10-19T13:45:00Z","v":2543,"vw":10.142649},{"c":10.155,"h":10.155,"l":10.13,"n":20,"o":10.13,"t":"2026-10-19T13:50:00Z","v":521,"vw":10.142195},{"c":10.077,"h":10.1,"l":10.07,"n":59,"o":10.08,"t":"2026-10-19T14:00:00Z","v":4529,"vw":10.090067},{"c":10.08,"h":10.08,"l":10.08,"n":11,"o":10.08,"t":"2026-10-19T14:05:00Z","v":205,"vw":10.08},{"c":10.07,"h":10.14,"l":10.07,"n":11,"o":10.14,"t":"2026-10-19T14:10:00Z","v":410,"vw":10.105597},{"c":10.08,"h":10.09,"l":10.08,"n":3,"o":10.09,"t":"2026-10-19T14:15:00Z","v":245,"vw":10.085},{"c":10.11,"h":10.155,"l":10.08,"n":153,"o":10.145,"t":"2026-10-19T14:25:00Z","v":8607,"vw":10.112395},{"c":10.16,"h":10.16,"l":10.16,"n":12,"o":10.16,"t":"2026-10-19T14:30:00Z","v":331,"vw":10.16},{"c":10.13,"h":10.16,"l":10.13,"n":116,"o":10.13,"t":"2026-10-19T14:35:00Z","v":3038,"vw":10.14088},{"c":10.135,"h":10.145,"l":10.08,"n":139,"o":10.13,"t":"2026-10-19T14:40:00Z","v":8514,"vw":10.123351},{"c":10.11,"h":10.125,"l":10.11,"n":88,"o":10.11,"t":"2026-10-19T14:45:00Z","v":7327,"vw":10.110856},{"c":10.13,"h":10.16,"l":10.12,"n":97,"o":10.13,"t":"2026-10-19T14:50:00Z","v":4378,"vw":10.137546},{"c":10.16,"h":10.16,"l":10.12,"n":86,"o":10.13,"t":"2026-10-19T14:55:00Z","v":3385,"vw":10.131777},{"c":10.14,"h":10.15,"l":10.125,"n":50,"o":10.15,"t":"2026-10-19T15:00:00Z","v":1585,"vw":10.1345},{"c":10.135,"h":10.135,"l":10.135,"n":17,"o":10.135,"t":"2026-10-19T15:05:00Z","v":270,"vw":10.135},{"c":10.15,"h":10.15,"l":10.135,"n":50,"o":10.135,"t":"2026-10-19T15:10:00Z","v":1906,"vw":10.144954},{"c":10.15,"h":10.18,"l":10.15,"n":238,"o":10.15,"t":"2026-10-19T15:15:00Z","v":27440,"vw":10.162742},{"c":10.21,"h":10.21,"l":10.15,"n":133,"o":10.17,"t":"2026-10-19T15:20:00Z","v":4002,"vw":10.171412},{"c":10.21,"h":10.21,"l":10.1952,"n":60,"o":10.1952,"t":"2026-10-19T15:25:00Z","v":2381,"vw":10.204186},{"c":10.225,"h":10.23,"l":10.22,"n":49,"o":10.22,"t":"2026-10-19T15:30:00Z","v":1110,"vw":10.223},{"c":10.245,"h":10.245,"l":10.23,"n":39,"o":10.23,"t":"2026-10-19T15:35:00Z","v":1126,"vw":10.2402},{"c":10.26,"h":10.26,"l":10.245,"n":75,"o":10.25,"t":"2026-10-19T15:40:00Z","v":2237,"vw":10.250166},{"c":10.28,"h":10.28,"l":10.25,"n":77,"o":10.25,"t":"2026-10-19T15:45:00Z","v":2611,"vw":10.267261},{"c":10.27,"h":10.275,"l":10.27,"n":35,"o":10.275,"t":"2026-10-19T15:50:00Z","v":802,"vw":10.270933},{"c":10.27,"h":10.28,"l":10.26,"n":177,"o":10.28,"t":"2026-10-19T15:55:00Z","v":9253,"vw":10.270169},{"c":10.255,"h":10.27,"l":10.24,"n":146,"o":10.26,"t":"2026-10-19T16:00:00Z","v":5553,"vw":10.252139},{"c":10.255,"h":10.255,"l":10.255,"n":12,"o":10.255,"t":"2026-10-19T16:05:00Z","v":204,"vw":10.255},{"c":10.255,"h":10.255,"l":10.255,"n":25,"o":10.255,"t":"2026-10-19T16:10:00Z","v":675,"vw":10.255},{"c":10.24,"h":10.24,"l":10.215,"n":88,"o":10.24,"t":"2026-10-19T16:15:00Z","v":2291,"vw":10.230714},{"c":10.25,"h":10.25,"l":10.22,"n":68,"o":10.235,"t":"2026-10-19T16:20:00Z","v":1789,"vw":10.239596},{"c":10.25,"h":10.25,"l":10.24,"n":54,"o":10.24,"t":"2026-10-19T16:25:00Z","v":1924,"vw":10.245162},{"c":10.265,"h":10.265,"l":10.26,"n":22,"o":10.26,"t":"2026-10-19T16:30:00Z","v":999,"vw":10.261552},{"c":10.25,"h":10.27,"l":10.25,"n":67,"o":10.265,"t":"2026-10-19T16:35:00Z","v":2324,"vw":10.263},{"c":10.26,"h":10.26,"l":10.26,"n":13,"o":10.26,"t":"2026-10-19T16:40:00Z","v":152,"vw":10.26},{"c":10.25,"h":10.26,"l":10.23,"n":161,"o":10.255,"t":"2026-10-19T16:45:00Z","v":7653,"vw":10.242566},{"c":10.235,"h":10.26,"l":10.23,"n":76,"o":10.26,"t":"2026-10-19T16:50:00Z","v":3670,"vw":10.24466},{"c":10.26,"h":10.26,"l":10.25,"n":36,"o":10.25,"t":"2026-10-19T16:55:00Z","v":1104,"vw":10.255},{"c":10.245,"h":10.26,"l":10.2301,"n":36,"o":10.26,"t":"2026-10-19T17:00:00Z","v":675,"vw":10.242057},{"c":10.2352,"h":10.245,"l":10.23,"n":41,"o":10.245,"t":"2026-10-19T17:05:00Z","v":1626,"vw":10.232621},{"c":10.24,"h":10.24,"l":10.23,"n":66,"o":10.24,"t":"2026-10-19T17:10:00Z","v":2335,"vw":10.239154},{"c":10.2,"h":10.25,"l":10.2,"n":154,"o":10.23,"t":"2026-10-19T17:15:00Z","v":9432,"vw":10.233621},{"c":10.19,"h":10.1904,"l":10.185,"n":63,"o":10.1904,"t":"2026-10-19T17:20:00Z","v":2124,"vw":10.189744},{"c":10.2,"h":10.2,"l":10.2,"n":59,"o":10.2,"t":"2026-10-19T17:25:00Z","v":943,"vw":10.2},{"c":10.19,"h":10.21,"l":10.19,"n":75,"o":10.2,"t":"2026-10-19T17:30:00Z","v":5244,"vw":10.196918},{"c":10.19,"h":10.19,"l":10.17,"n":114,"o":10.18,"t":"2026-10-19T17:35:00Z","v":3957,"vw":10.179481},{"c":10.16,"h":10.1801,"l":10.16,"n":97,"o":10.1801,"t":"2026-10-19T17:45:00Z","v":3455,"vw":10.17527},{"c":10.17,"h":10.17,"l":10.16,"n":85,"o":10.165,"t":"2026-10-19T17:50:00Z","v":1422,"vw":10.164167},{"c":10.21,"h":10.21,"l":10.1799,"n":61,"o":10.1799,"t":"2026-10-19T17:55:00Z","v":10538,"vw":10.185558},{"c":10.185,"h":10.2,"l":10.185,"n":90,"o":10.2,"t":"2026-10-19T18:00:00Z","v":4241,"vw":10.19461},{"c":10.18,"h":10.18,"l":10.17,"n":37,"o":10.18,"t":"2026-10-19T18:05:00Z","v":1324,"vw":10.178889},{"c":10.185,"h":10.19,"l":10.18,"n":89,"o":10.18,"t":"2026-10-19T18:10:00Z","v":5449,"vw":10.185175},{"c":10.165,"h":10.18,"l":10.165,"n":79,"o":10.18,"t":"2026-10-19T18:15:00Z","v":2832,"vw":10.174444},{"c":10.14,"h":10.18,"l":10.14,"n":77,"o":10.18,"t":"2026-10-19T18:20:00Z","v":3488,"vw":10.15222},{"c":10.15,"h":10.15,"l":10.15,"n":17,"o":10.15,"t":"2026-10-19T18:25:00Z","v":534,"vw":10.15},{"c":10.17,"h":10.17,"l":10.16,"n":49,"o":10.16,"t":"2026-10-19T18:30:00Z","v":1394,"vw":10.161429},{"c":10.16,"h":10.16,"l":10.16,"n":20,"o":10.16,"t":"2026-10-19T18:35:00Z","v":329,"vw":10.16},{"c":10.17,"h":10.17,"l":10.17,"n":84,"o":10.17,"t":"2026-10-19T18:40:00Z","v":4590,"vw":10.17},{"c":10.175,"h":10.2,"l":10.17,"n":199,"o":10.17,"t":"2026-10-19T18:45:00Z","v":8417,"vw":10.184178},{"c":10.18,"h":10.18,"l":10.18,"n":60,"o":10.18,"t":"2026-10-19T18:50:00Z","v":1733,"vw":10.18},{"c":10.16,"h":10.17,"l":10.16,"n":38,"o":10.17,"t":"2026-10-19T18:55:00Z","v":1974,"vw":10.169333},{"c":10.155,"h":10.16,"l":10.14,"n":118,"o":10.16,"t":"2026-10-19T19:00:00Z","v":5188,"vw":10.152981},{"c":10.14,"h":10.155,"l":10.14,"n":96,"o":10.155,"t":"2026-10-19T19:05:00Z","v":3378,"vw":10.146908},{"c":10.13,"h":10.14,"l":10.125,"n":169,"o":10.135,"t":"2026-10-19T19:10:00Z","v":13442,"vw":10.134845},{"c":10.13,"h":10.13,"l":10.13,"n":44,"o":10.13,"t":"2026-10-19T19:15:00Z","v":1589,"vw":10.13},{"c":10.13,"h":10.14,"l":10.1,"n":173,"o":10.12,"t":"2026-10-19T19:20:00Z","v":8878,"vw":10.123589},{"c":10.12,"h":10.1399,"l":10.105,"n":198,"o":10.13,"t":"2026-10-19T19:25:00Z","v":8560,"vw":10.117896},{"c":10.11,"h":10.12,"l":10.11,"n":108,"o":10.12,"t":"2026-10-19T19:30:00Z","v":3898,"vw":10.111573},{"c":10.105,"h":10.11,"l":10.09,"n":182,"o":10.11,"t":"2026-10-19T19:35:00Z","v":8591,"vw":10.100027},{"c":10.13,"h":10.135,"l":10.105,"n":240,"o":10.105,"t":"2026-10-19T19:40:00Z","v":21780,"vw":10.123844},{"c":10.11,"h":10.125,"l":10.11,"n":138,"o":10.125,"t":"2026-10-19T19:45:00Z","v":7315,"vw":10.120737},{"c":10.13,"h":10.14,"l":10.11,"n":219,"o":10.12,"t":"2026-10-19T19:50:00Z","v":8493,"vw":10.125504},{"c":10.155,"h":10.16,"l":10.13,"n":830,"o":10.14,"t":"2026-10-19T19:55:00Z","v":42167,"vw":10.146701},{"c":10.16,"h":10.16,"l":10.16,"n":16,"o":10.16,"t":"2026-10-19T20:00:00Z","v":103537,"vw":10.16},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-20T11:50:00Z","v":300,"vw":10},{"c":10.07,"h":10.265,"l":10.07,"n":12,"o":10.16,"t":"2026-10-20T13:30:00Z","v":3997,"vw":10.16441},{"c":10.195,"h":10.2152,"l":10.15,"n":86,"o":10.15,"t":"2026-10-20T13:35:00Z","v":13019,"vw":10.20037},{"c":10.14,"h":10.15,"l":10.14,"n":19,"o":10.15,"t":"2026-10-20T13:40:00Z","v":675,"vw":10.145},{"c":10.22,"h":10.24,"l":10.18,"n":52,"o":10.185,"t":"2026-10-20T13:45:00Z","v":4478,"vw":10.198235},{"c":10.19,"h":10.2272,"l":10.19,"n":37,"o":10.2272,"t":"2026-10-20T13:50:00Z","v":2119,"vw":10.208073},{"c":10.16,"h":10.206,"l":10.16,"n":15,"o":10.206,"t":"2026-10-20T13:55:00Z","v":5554,"vw":10.166341},{"c":10.15,"h":10.2,"l":10.15,"n":53,"o":10.19,"t":"2026-10-20T14:00:00Z","v":1891,"vw":10.184409},{"c":10.205,"h":10.215,"l":10.155,"n":98,"o":10.155,"t":"2026-10-20T14:05:00Z","v":13723,"vw":10.190209},{"c":10.18,"h":10.205,"l":10.18,"n":14,"o":10.205,"t":"2026-10-20T14:10:00Z","v":872,"vw":10.197236},{"c":10.235,"h":10.235,"l":10.2,"n":59,"o":10.2,"t":"2026-10-20T14:15:00Z","v":2353,"vw":10.210501},{"c":10.2804,"h":10.2804,"l":10.22,"n":109,"o":10.235,"t":"2026-10-20T14:20:00Z","v":4573,"vw":10.24932},{"c":10.37,"h":10.37,"l":10.3,"n":101,"o":10.3,"t":"2026-10-20T14:25:00Z","v":4123,"vw":10.347654},{"c":10.3,"h":10.375,"l":10.3,"n":73,"o":10.375,"t":"2026-10-20T14:30:00Z","v":3582,"vw":10.345382},{"c":10.31,"h":10.31,"l":10.28,"n":73,"o":10.3,"t":"2026-10-20T14:35:00Z","v":19334,"vw":10.29494},{"c":10.33,"h":10.33,"l":10.3,"n":45,"o":10.3,"t":"2026-10-20T14:40:00Z","v":2122,"vw":10.316818},{"c":10.285,"h":10.34,"l":10.28,"n":102,"o":10.33,"t":"2026-10-20T14:45:00Z","v":6461,"vw":10.310207},{"c":10.3,"h":10.3,"l":10.285,"n":8,"o":10.285,"t":"2026-10-20T14:50:00Z","v":446,"vw":10.292143},{"c":10.28,"h":10.29,"l":10.27,"n":39,"o":10.29,"t":"2026-10-20T14:55:00Z","v":2379,"vw":10.277638},{"c":10.28,"h":10.28,"l":10.28,"n":14,"o":10.28,"t":"2026-10-20T15:00:00Z","v":672,"vw":10.28},{"c":10.26,"h":10.27,"l":10.25,"n":52,"o":10.27,"t":"2026-10-20T15:05:00Z","v":3566,"vw":10.263266},{"c":10.245,"h":10.28,"l":10.245,"n":104,"o":10.27,"t":"2026-10-20T15:10:00Z","v":6516,"vw":10.266398},{"c":10.26,"h":10.26,"l":10.245,"n":35,"o":10.245,"t":"2026-10-20T15:15:00Z","v":1790,"vw":10.249616},{"c":10.255,"h":10.26,"l":10.25,"n":30,"o":10.26,"t":"2026-10-20T15:20:00Z","v":1427,"vw":10.256296},{"c":10.235,"h":10.255,"l":10.23,"n":53,"o":10.255,"t":"2026-10-20T15:25:00Z","v":2063,"vw":10.242404},{"c":10.24,"h":10.24,"l":10.22,"n":143,"o":10.23,"t":"2026-10-20T15:30:00Z","v":9783,"vw":10.232199},{"c":10.305,"h":10.305,"l":10.25,"n":97,"o":10.25,"t":"2026-10-20T15:35:00Z","v":2881,"vw":10.273951},{"c":10.335,"h":10.335,"l":10.305,"n":45,"o":10.305,"t":"2026-10-20T15:40:00Z","v":11613,"vw":10.327011},{"c":10.3,"h":10.32,"l":10.28,"n":110,"o":10.32,"t":"2026-10-20T15:45:00Z","v":6034,"vw":10.305758},{"c":10.28,"h":10.3,"l":10.2714,"n":95,"o":10.29,"t":"2026-10-20T15:50:00Z","v":3550,"vw":10.281474},{"c":10.27,"h":10.27,"l":10.27,"n":38,"o":10.27,"t":"2026-10-20T15:55:00Z","v":806,"vw":10.27},{"c":10.24,"h":10.28,"l":10.23,"n":136,"o":10.27,"t":"2026-10-20T16:00:00Z","v":7879,"vw":10.255436},{"c":10.245,"h":10.265,"l":10.24,"n":88,"o":10.25,"t":"2026-10-20T16:05:00Z","v":7040,"vw":10.250906},{"c":10.22,"h":10.24,"l":10.22,"n":43,"o":10.24,"t":"2026-10-20T16:10:00Z","v":2075,"vw":10.225942},{"c":10.21,"h":10.22,"l":10.21,"n":41,"o":10.21,"t":"2026-10-20T16:15:00Z","v":1783,"vw":10.214395},{"c":10.2,"h":10.2,"l":10.2,"n":56,"o":10.2,"t":"2026-10-20T16:20:00Z","v":2001,"vw":10.2},{"c":10.19,"h":10.2,"l":10.19,"n":95,"o":10.19,"t":"2026-10-20T16:25:00Z","v":5972,"vw":10.197123},{"c":10.2022,"h":10.21,"l":10.19,"n":193,"o":10.19,"t":"2026-10-20T16:30:00Z","v":9290,"vw":10.203062},{"c":10.2024,"h":10.21,"l":10.2024,"n":21,"o":10.21,"t":"2026-10-20T16:35:00Z","v":730,"vw":10.205366},{"c":10.2014,"h":10.2198,"l":10.2014,"n":53,"o":10.21,"t":"2026-10-20T16:40:00Z","v":3476,"vw":10.209513},{"c":10.18,"h":10.215,"l":10.18,"n":134,"o":10.2,"t":"2026-10-20T16:45:00Z","v":7977,"vw":10.203775},{"c":10.155,"h":10.18,"l":10.155,"n":61,"o":10.18,"t":"2026-10-20T16:50:00Z","v":2674,"vw":10.166353},{"c":10.16,"h":10.16,"l":10.155,"n":66,"o":10.155,"t":"2026-10-20T16:55:00Z","v":3168,"vw":10.159297},{"c":10.19,"h":10.19,"l":10.16,"n":109,"o":10.16,"t":"2026-10-20T17:00:00Z","v":7366,"vw":10.183872},{"c":10.195,"h":10.195,"l":10.19,"n":50,"o":10.19,"t":"2026-10-20T17:05:00Z","v":5335,"vw":10.191279},{"c":10.2,"h":10.2,"l":10.2,"n":78,"o":10.2,"t":"2026-10-20T17:10:00Z","v":2336,"vw":10.2},{"c":10.195,"h":10.2,"l":10.195,"n":5,"o":10.2,"t":"2026-10-20T17:15:00Z","v":340,"vw":10.197215},{"c":10.195,"h":10.195,"l":10.195,"n":14,"o":10.195,"t":"2026-10-20T17:20:00Z","v":1035,"vw":10.195},{"c":10.19,"h":10.195,"l":10.18,"n":84,"o":10.195,"t":"2026-10-20T17:25:00Z","v":4639,"vw":10.185923},{"c":10.19,"h":10.19,"l":10.18,"n":32,"o":10.19,"t":"2026-10-20T17:30:00Z","v":1093,"vw":10.188148},{"c":10.17,"h":10.185,"l":10.17,"n":81,"o":10.18,"t":"2026-10-20T17:35:00Z","v":3150,"vw":10.176192},{"c":10.17,"h":10.18,"l":10.17,"n":18,"o":10.17,"t":"2026-10-20T17:40:00Z","v":557,"vw":10.173569},{"c":10.18,"h":10.185,"l":10.18,"n":102,"o":10.18,"t":"2026-10-20T17:45:00Z","v":4692,"vw":10.180902},{"c":10.17,"h":10.18,"l":10.17,"n":19,"o":10.18,"t":"2026-10-20T17:50:00Z","v":684,"vw":10.177881},{"c":10.17,"h":10.17,"l":10.17,"n":43,"o":10.17,"t":"2026-10-20T17:55:00Z","v":1679,"vw":10.17},{"c":10.18,"h":10.185,"l":10.17,"n":62,"o":10.17,"t":"2026-10-20T18:00:00Z","v":2661,"vw":10.179346},{"c":10.15,"h":10.1701,"l":10.15,"n":49,"o":10.1701,"t":"2026-10-20T18:05:00Z","v":3566,"vw":10.165608},{"c":10.16,"h":10.16,"l":10.15,"n":50,"o":10.16,"t":"2026-10-20T18:10:00Z","v":1819,"vw":10.153877},{"c":10.15,"h":10.15,"l":10.15,"n":34,"o":10.15,"t":"2026-10-20T18:15:00Z","v":1583,"vw":10.15},{"c":10.15,"h":10.1599,"l":10.15,"n":31,"o":10.15,"t":"2026-10-20T18:20:00Z","v":1632,"vw":10.151258},{"c":10.15,"h":10.16,"l":10.15,"n":40,"o":10.15,"t":"2026-10-20T18:25:00Z","v":2226,"vw":10.15065},{"c":10.15,"h":10.15,"l":10.15,"n":23,"o":10.15,"t":"2026-10-20T18:30:00Z","v":576,"vw":10.15},{"c":10.16,"h":10.16,"l":10.15,"n":62,"o":10.15,"t":"2026-10-20T18:35:00Z","v":2434,"vw":10.15583},{"c":10.16,"h":10.16,"l":10.1501,"n":47,"o":10.16,"t":"2026-10-20T18:40:00Z","v":3239,"vw":10.15862},{"c":10.155,"h":10.16,"l":10.145,"n":104,"o":10.15,"t":"2026-10-20T18:45:00Z","v":6039,"vw":10.151637},{"c":10.155,"h":10.155,"l":10.155,"n":7,"o":10.155,"t":"2026-10-20T18:50:00Z","v":363,"vw":10.155},{"c":10.155,"h":10.155,"l":10.155,"n":14,"o":10.155,"t":"2026-10-20T18:55:00Z","v":639,"vw":10.155},{"c":10.17,"h":10.17,"l":10.15,"n":91,"o":10.155,"t":"2026-10-20T19:00:00Z","v":5448,"vw":10.153553},{"c":10.16,"h":10.16,"l":10.16,"n":29,"o":10.16,"t":"2026-10-20T19:05:00Z","v":1427,"vw":10.16},{"c":10.09,"h":10.152,"l":10.09,"n":185,"o":10.152,"t":"2026-10-20T19:10:00Z","v":16597,"vw":10.121944},{"c":10.12,"h":10.135,"l":10.09,"n":284,"o":10.09,"t":"2026-10-20T19:15:00Z","v":21382,"vw":10.114999},{"c":10.09,"h":10.12,"l":10.09,"n":166,"o":10.12,"t":"2026-10-20T19:20:00Z","v":15659,"vw":10.098077},{"c":10.08,"h":10.1,"l":10.08,"n":294,"o":10.09,"t":"2026-10-20T19:25:00Z","v":22077,"vw":10.092044},{"c":10.07,"h":10.09,"l":10.05,"n":244,"o":10.08,"t":"2026-10-20T19:30:00Z","v":23829,"vw":10.07193},{"c":10.03,"h":10.075,"l":10.02,"n":323,"o":10.075,"t":"2026-10-20T19:35:00Z","v":29998,"vw":10.038834},{"c":10.07,"h":10.075,"l":10.03,"n":583,"o":10.03,"t":"2026-10-20T19:40:00Z","v":59820,"vw":10.057193},{"c":10.095,"h":10.11,"l":10.07,"n":416,"o":10.07,"t":"2026-10-20T19:45:00Z","v":30372,"vw":10.089365},{"c":10.125,"h":10.125,"l":10.075,"n":612,"o":10.095,"t":"2026-10-20T19:50:00Z","v":42606,"vw":10.101159},{"c":10.15,"h":10.17,"l":10.125,"n":1099,"o":10.13,"t":"2026-10-20T19:55:00Z","v":72455,"vw":10.149093},{"c":10.14,"h":10.14,"l":10.14,"n":18,"o":10.14,"t":"2026-10-20T20:00:00Z","v":206409,"vw":10.14},{"c":9.94,"h":10.27,"l":9.91,"n":84,"o":10.165,"t":"2026-10-21T13:30:00Z","v":14873,"vw":10.017354},{"c":10.031,"h":10.031,"l":10.026,"n":11,"o":10.026,"t":"2026-10-21T13:35:00Z","v":1419,"vw":10.029999},{"c":10.02,"h":10.02,"l":9.92,"n":104,"o":9.97,"t":"2026-10-21T13:40:00Z","v":9085,"vw":9.970266},{"c":9.955,"h":10.015,"l":9.95,"n":106,"o":9.98,"t":"2026-10-21T13:45:00Z","v":6144,"vw":9.975331},{"c":9.93,"h":9.96,"l":9.92,"n":54,"o":9.95,"t":"2026-10-21T13:50:00Z","v":8157,"vw":9.948873},{"c":9.93,"h":9.93,"l":9.91,"n":26,"o":9.93,"t":"2026-10-21T13:55:00Z","v":2166,"vw":9.927561},{"c":9.95,"h":9.96,"l":9.9,"n":225,"o":9.93,"t":"2026-10-21T14:00:00Z","v":8808,"vw":9.924114},{"c":9.95,"h":9.98,"l":9.93,"n":110,"o":9.945,"t":"2026-10-21T14:05:00Z","v":6857,"vw":9.962668},{"c":9.91,"h":9.94,"l":9.91,"n":32,"o":9.94,"t":"2026-10-21T14:10:00Z","v":1262,"vw":9.927886},{"c":9.88,"h":9.91,"l":9.88,"n":127,"o":9.91,"t":"2026-10-21T14:15:00Z","v":7201,"vw":9.895173},{"c":9.905,"h":9.905,"l":9.87,"n":32,"o":9.87,"t":"2026-10-21T14:20:00Z","v":945,"vw":9.895},{"c":9.87,"h":9.89,"l":9.87,"n":86,"o":9.89,"t":"2026-10-21T14:25:00Z","v":3071,"vw":9.886109},{"c":9.88,"h":9.88,"l":9.8503,"n":34,"o":9.87,"t":"2026-10-21T14:30:00Z","v":2051,"vw":9.867594},{"c":9.89,"h":9.89,"l":9.868,"n":37,"o":9.87,"t":"2026-10-21T14:35:00Z","v":1615,"vw":9.872},{"c":9.89,"h":9.9,"l":9.86,"n":158,"o":9.88,"t":"2026-10-21T14:40:00Z","v":10255,"vw":9.879844},{"c":9.9,"h":9.9,"l":9.87,"n":78,"o":9.89,"t":"2026-10-21T14:45:00Z","v":4584,"vw":9.886667},{"c":9.86,"h":9.9,"l":9.86,"n":44,"o":9.88,"t":"2026-10-21T14:50:00Z","v":2216,"vw":9.877976},{"c":9.86,"h":9.86,"l":9.86,"n":23,"o":9.86,"t":"2026-10-21T14:55:00Z","v":911,"vw":9.86},{"c":9.81,"h":9.84,"l":9.8,"n":55,"o":9.84,"t":"2026-10-21T15:00:00Z","v":8975,"vw":9.816009},{"c":9.845,"h":9.845,"l":9.815,"n":96,"o":9.815,"t":"2026-10-21T15:05:00Z","v":11297,"vw":9.830896},{"c":9.86,"h":9.86,"l":9.845,"n":67,"o":9.85,"t":"2026-10-21T15:10:00Z","v":1970,"vw":9.855961},{"c":9.86,"h":9.87,"l":9.86,"n":67,"o":9.87,"t":"2026-10-21T15:15:00Z","v":2870,"vw":9.862667},{"c":9.81,"h":9.86,"l":9.81,"n":119,"o":9.86,"t":"2026-10-21T15:20:00Z","v":5882,"vw":9.839643},{"c":9.815,"h":9.815,"l":9.81,"n":50,"o":9.81,"t":"2026-10-21T15:25:00Z","v":2901,"vw":9.812222},{"c":9.8,"h":9.815,"l":9.8,"n":72,"o":9.8,"t":"2026-10-21T15:30:00Z","v":3915,"vw":9.80432},{"c":9.82,"h":9.83,"l":9.8,"n":39,"o":9.8,"t":"2026-10-21T15:35:00Z","v":1993,"vw":9.813888},{"c":9.81,"h":9.82,"l":9.81,"n":32,"o":9.82,"t":"2026-10-21T15:40:00Z","v":1860,"vw":9.813175},{"c":9.815,"h":9.815,"l":9.8,"n":40,"o":9.8,"t":"2026-10-21T15:45:00Z","v":2502,"vw":9.814286},{"c":9.81,"h":9.82,"l":9.81,"n":73,"o":9.82,"t":"2026-10-21T15:50:00Z","v":4671,"vw":9.811911},{"c":9.84,"h":9.84,"l":9.815,"n":77,"o":9.815,"t":"2026-10-21T15:55:00Z","v":3385,"vw":9.824657},{"c":9.84,"h":9.84,"l":9.83,"n":43,"o":9.84,"t":"2026-10-21T16:00:00Z","v":2309,"vw":9.836935},{"c":9.84,"h":9.84,"l":9.83,"n":57,"o":9.84,"t":"2026-10-21T16:05:00Z","v":3172,"vw":9.832637},{"c":9.8,"h":9.83,"l":9.8,"n":82,"o":9.83,"t":"2026-10-21T16:10:00Z","v":6180,"vw":9.813412},{"c":9.79,"h":9.79,"l":9.79,"n":14,"o":9.79,"t":"2026-10-21T16:15:00Z","v":807,"vw":9.79},{"c":9.75,"h":9.79,"l":9.75,"n":72,"o":9.79,"t":"2026-10-21T16:20:00Z","v":3157,"vw":9.773644},{"c":9.77,"h":9.77,"l":9.75,"n":31,"o":9.75,"t":"2026-10-21T16:25:00Z","v":1513,"vw":9.759339},{"c":9.77,"h":9.77,"l":9.77,"n":56,"o":9.77,"t":"2026-10-21T16:30:00Z","v":3300,"vw":9.77},{"c":9.822,"h":9.825,"l":9.77,"n":134,"o":9.77,"t":"2026-10-21T16:35:00Z","v":6159,"vw":9.80579},{"c":9.805,"h":9.825,"l":9.8,"n":93,"o":9.82,"t":"2026-10-21T16:40:00Z","v":5182,"vw":9.812134},{"c":9.79,"h":9.805,"l":9.79,"n":74,"o":9.805,"t":"2026-10-21T16:45:00Z","v":3263,"vw":9.797904},{"c":9.77,"h":9.78,"l":9.77,"n":34,"o":9.78,"t":"2026-10-21T16:50:00Z","v":938,"vw":9.776667},{"c":9.77,"h":9.785,"l":9.76,"n":73,"o":9.785,"t":"2026-10-21T16:55:00Z","v":2802,"vw":9.766298},{"c":9.75,"h":9.765,"l":9.75,"n":38,"o":9.765,"t":"2026-10-21T17:00:00Z","v":1876,"vw":9.751558},{"c":9.74,"h":9.755,"l":9.74,"n":68,"o":9.75,"t":"2026-10-21T17:05:00Z","v":2664,"vw":9.748688},{"c":9.66,"h":9.74,"l":9.66,"n":135,"o":9.74,"t":"2026-10-21T17:10:00Z","v":19917,"vw":9.680417},{"c":9.62,"h":9.66,"l":9.61,"n":128,"o":9.66,"t":"2026-10-21T17:15:00Z","v":6359,"vw":9.635383},{"c":9.635,"h":9.635,"l":9.59,"n":156,"o":9.61,"t":"2026-10-21T17:20:00Z","v":12294,"vw":9.613902},{"c":9.665,"h":9.665,"l":9.63,"n":60,"o":9.63,"t":"2026-10-21T17:25:00Z","v":2620,"vw":9.642084},{"c":9.62,"h":9.66,"l":9.62,"n":81,"o":9.66,"t":"2026-10-21T17:30:00Z","v":4216,"vw":9.639345},{"c":9.63,"h":9.63,"l":9.61,"n":28,"o":9.61,"t":"2026-10-21T17:35:00Z","v":1207,"vw":9.623333},{"c":9.64,"h":9.64,"l":9.61,"n":143,"o":9.61,"t":"2026-10-21T17:40:00Z","v":9950,"vw":9.621293},{"c":9.57,"h":9.64,"l":9.57,"n":199,"o":9.63,"t":"2026-10-21T17:45:00Z","v":19175,"vw":9.598546},{"c":9.62,"h":9.63,"l":9.59,"n":128,"o":9.59,"t":"2026-10-21T17:50:00Z","v":5394,"vw":9.614894},{"c":9.635,"h":9.635,"l":9.63,"n":30,"o":9.63,"t":"2026-10-21T17:55:00Z","v":1396,"vw":9.634286},{"c":9.605,"h":9.635,"l":9.5801,"n":73,"o":9.635,"t":"2026-10-21T18:00:00Z","v":3697,"vw":9.60351},{"c":9.595,"h":9.605,"l":9.595,"n":46,"o":9.605,"t":"2026-10-21T18:05:00Z","v":2926,"vw":9.595476},{"c":9.6,"h":9.61,"l":9.6,"n":73,"o":9.61,"t":"2026-10-21T18:10:00Z","v":4221,"vw":9.60074},{"c":9.6,"h":9.608,"l":9.6,"n":69,"o":9.605,"t":"2026-10-21T18:15:00Z","v":2891,"vw":9.602291},{"c":9.5799,"h":9.59,"l":9.535,"n":176,"o":9.59,"t":"2026-10-21T18:20:00Z","v":18521,"vw":9.559751},{"c":9.59,"h":9.62,"l":9.57,"n":204,"o":9.57,"t":"2026-10-21T18:25:00Z","v":23910,"vw":9.590664},{"c":9.665,"h":9.665,"l":9.595,"n":156,"o":9.595,"t":"2026-10-21T18:30:00Z","v":21987,"vw":9.642652},{"c":9.67,"h":9.67,"l":9.645,"n":95,"o":9.665,"t":"2026-10-21T18:35:00Z","v":6695,"vw":9.652941},{"c":9.69,"h":9.69,"l":9.69,"n":49,"o":9.69,"t":"2026-10-21T18:40:00Z","v":1384,"vw":9.69},{"c":9.67,"h":9.695,"l":9.67,"n":142,"o":9.67,"t":"2026-10-21T18:45:00Z","v":10228,"vw":9.683804},{"c":9.67,"h":9.68,"l":9.67,"n":84,"o":9.68,"t":"2026-10-21T18:50:00Z","v":3546,"vw":9.671827},{"c":9.63,"h":9.68,"l":9.63,"n":167,"o":9.68,"t":"2026-10-21T18:55:00Z","v":9598,"vw":9.655869},{"c":9.695,"h":9.7,"l":9.63,"n":131,"o":9.63,"t":"2026-10-21T19:00:00Z","v":14334,"vw":9.646954},{"c":9.715,"h":9.72,"l":9.71,"n":94,"o":9.71,"t":"2026-10-21T19:05:00Z","v":8963,"vw":9.713481},{"c":9.72,"h":9.72,"l":9.71,"n":64,"o":9.715,"t":"2026-10-21T19:10:00Z","v":2235,"vw":9.716113},{"c":9.69,"h":9.725,"l":9.69,"n":229,"o":9.72,"t":"2026-10-21T19:15:00Z","v":17204,"vw":9.711928},{"c":9.715,"h":9.73,"l":9.7,"n":177,"o":9.7,"t":"2026-10-21T19:20:00Z","v":9100,"vw":9.715647},{"c":9.73,"h":9.745,"l":9.715,"n":190,"o":9.715,"t":"2026-10-21T19:25:00Z","v":18599,"vw":9.733995},{"c":9.67,"h":9.73,"l":9.66,"n":199,"o":9.73,"t":"2026-10-21T19:30:00Z","v":19313,"vw":9.690417},{"c":9.72,"h":9.725,"l":9.66,"n":241,"o":9.67,"t":"2026-10-21T19:35:00Z","v":25743,"vw":9.689493},{"c":9.7,"h":9.72,"l":9.7,"n":172,"o":9.71,"t":"2026-10-21T19:40:00Z","v":6922,"vw":9.709541},{"c":9.76,"h":9.76,"l":9.701,"n":225,"o":9.71,"t":"2026-10-21T19:45:00Z","v":22040,"vw":9.746073},{"c":9.73,"h":9.775,"l":9.73,"n":465,"o":9.77,"t":"2026-10-21T19:50:00Z","v":31493,"vw":9.756414},{"c":9.75,"h":9.76,"l":9.7008,"n":1129,"o":9.73,"t":"2026-10-21T19:55:00Z","v":81688,"vw":9.736479},{"c":9.76,"h":9.76,"l":9.76,"n":15,"o":9.76,"t":"2026-10-21T20:00:00Z","v":135761,"vw":9.76},{"c":9.825,"h":9.855,"l":9.73,"n":17,"o":9.76,"t":"2026-10-22T13:30:00Z","v":4303,"vw":9.773889},{"c":9.91,"h":9.91,"l":9.88,"n":18,"o":9.88,"t":"2026-10-22T13:35:00Z","v":1434,"vw":9.894167},{"c":10.015,"h":10.05,"l":9.915,"n":79,"o":9.915,"t":"2026-10-22T13:40:00Z","v":5852,"vw":9.988031},{"c":10.065,"h":10.1,"l":10,"n":166,"o":10.015,"t":"2026-10-22T13:45:00Z","v":11450,"vw":10.043059},{"c":10.025,"h":10.065,"l":9.99,"n":154,"o":10.065,"t":"2026-10-22T13:50:00Z","v":13454,"vw":10.009189},{"c":10.11,"h":10.11,"l":10.04,"n":71,"o":10.05,"t":"2026-10-22T13:55:00Z","v":9681,"vw":10.049381},{"c":10.1,"h":10.11,"l":10.085,"n":94,"o":10.09,"t":"2026-10-22T14:00:00Z","v":5157,"vw":10.097737},{"c":10.1,"h":10.12,"l":10.0999,"n":56,"o":10.1,"t":"2026-10-22T14:05:00Z","v":3448,"vw":10.100733},{"c":10.16,"h":10.16,"l":10.12,"n":61,"o":10.12,"t":"2026-10-22T14:10:00Z","v":3887,"vw":10.133184},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-22T14:15:00Z","v":253,"vw":10.16},{"c":10.18,"h":10.23,"l":10.16,"n":94,"o":10.16,"t":"2026-10-22T14:20:00Z","v":4833,"vw":10.186502},{"c":10.17,"h":10.18,"l":10.17,"n":72,"o":10.18,"t":"2026-10-22T14:25:00Z","v":5297,"vw":10.176884},{"c":10.13,"h":10.19,"l":10.13,"n":138,"o":10.18,"t":"2026-10-22T14:30:00Z","v":6496,"vw":10.164992},{"c":10.16,"h":10.165,"l":10.13,"n":112,"o":10.15,"t":"2026-10-22T14:35:00Z","v":14411,"vw":10.148929},{"c":10.145,"h":10.16,"l":10.14,"n":95,"o":10.16,"t":"2026-10-22T14:40:00Z","v":3583,"vw":10.147842},{"c":10.11,"h":10.17,"l":10.11,"n":126,"o":10.15,"t":"2026-10-22T14:45:00Z","v":8249,"vw":10.139408},{"c":10.1,"h":10.145,"l":10.1,"n":113,"o":10.125,"t":"2026-10-22T14:50:00Z","v":5767,"vw":10.127043},{"c":10.15,"h":10.15,"l":10.115,"n":102,"o":10.115,"t":"2026-10-22T14:55:00Z","v":4151,"vw":10.127336},{"c":10.11,"h":10.14,"l":10.11,"n":66,"o":10.14,"t":"2026-10-22T15:00:00Z","v":1686,"vw":10.117987},{"c":10.08,"h":10.12,"l":10.07,"n":172,"o":10.12,"t":"2026-10-22T15:05:00Z","v":10051,"vw":10.091299},{"c":10.09,"h":10.09,"l":10.075,"n":88,"o":10.08,"t":"2026-10-22T15:10:00Z","v":3371,"vw":10.085476},{"c":10.08,"h":10.11,"l":10.0712,"n":132,"o":10.0712,"t":"2026-10-22T15:15:00Z","v":9594,"vw":10.095105},{"c":10.13,"h":10.13,"l":10.08,"n":70,"o":10.08,"t":"2026-10-22T15:20:00Z","v":2729,"vw":10.108425},{"c":10.12,"h":10.13,"l":10.09,"n":199,"o":10.13,"t":"2026-10-22T15:25:00Z","v":11270,"vw":10.104855},{"c":10.13,"h":10.13,"l":10.13,"n":19,"o":10.13,"t":"2026-10-22T15:30:00Z","v":453,"vw":10.13},{"c":10.13,"h":10.13,"l":10.12,"n":44,"o":10.12,"t":"2026-10-22T15:35:00Z","v":1067,"vw":10.1275},{"c":10.11,"h":10.12,"l":10.1,"n":94,"o":10.12,"t":"2026-10-22T15:40:00Z","v":3721,"vw":10.112927},{"c":10.14,"h":10.14,"l":10.115,"n":59,"o":10.115,"t":"2026-10-22T15:45:00Z","v":2684,"vw":10.12736},{"c":10.17,"h":10.185,"l":10.16,"n":100,"o":10.16,"t":"2026-10-22T15:50:00Z","v":5548,"vw":10.172021},{"c":10.18,"h":10.18,"l":10.18,"n":16,"o":10.18,"t":"2026-10-22T15:55:00Z","v":816,"vw":10.18},{"c":10.16,"h":10.19,"l":10.155,"n":148,"o":10.18,"t":"2026-10-22T16:00:00Z","v":8572,"vw":10.175004},{"c":10.17,"h":10.17,"l":10.15,"n":113,"o":10.15,"t":"2026-10-22T16:05:00Z","v":9716,"vw":10.159114},{"c":10.14,"h":10.175,"l":10.14,"n":75,"o":10.175,"t":"2026-10-22T16:10:00Z","v":2936,"vw":10.159089},{"c":10.15,"h":10.16,"l":10.14,"n":80,"o":10.14,"t":"2026-10-22T16:15:00Z","v":4702,"vw":10.146201},{"c":10.14,"h":10.16,"l":10.14,"n":81,"o":10.155,"t":"2026-10-22T16:20:00Z","v":10066,"vw":10.153311},{"c":10.11,"h":10.15,"l":10.075,"n":203,"o":10.15,"t":"2026-10-22T16:25:00Z","v":34616,"vw":10.093603},{"c":10.13,"h":10.16,"l":10.1,"n":190,"o":10.11,"t":"2026-10-22T16:30:00Z","v":27999,"vw":10.121671},{"c":10.17,"h":10.17,"l":10.13,"n":65,"o":10.13,"t":"2026-10-22T16:35:00Z","v":14700,"vw":10.151126},{"c":10.2,"h":10.2,"l":10.15,"n":64,"o":10.15,"t":"2026-10-22T16:40:00Z","v":4071,"vw":10.181935},{"c":10.19,"h":10.19,"l":10.19,"n":14,"o":10.19,"t":"2026-10-22T16:45:00Z","v":729,"vw":10.19},{"c":10.18,"h":10.19,"l":10.18,"n":65,"o":10.1845,"t":"2026-10-22T16:50:00Z","v":3996,"vw":10.184493},{"c":10.225,"h":10.23,"l":10.19,"n":81,"o":10.19,"t":"2026-10-22T16:55:00Z","v":4515,"vw":10.201591},{"c":10.22,"h":10.23,"l":10.22,"n":103,"o":10.23,"t":"2026-10-22T17:00:00Z","v":5500,"vw":10.224728},{"c":10.195,"h":10.21,"l":10.195,"n":44,"o":10.21,"t":"2026-10-22T17:05:00Z","v":1861,"vw":10.203145},{"c":10.19,"h":10.2,"l":10.19,"n":22,"o":10.2,"t":"2026-10-22T17:10:00Z","v":1182,"vw":10.19125},{"c":10.16,"h":10.195,"l":10.16,"n":89,"o":10.195,"t":"2026-10-22T17:15:00Z","v":3895,"vw":10.180202},{"c":10.16,"h":10.185,"l":10.15,"n":129,"o":10.16,"t":"2026-10-22T17:20:00Z","v":6974,"vw":10.17107},{"c":10.155,"h":10.16,"l":10.15,"n":33,"o":10.16,"t":"2026-10-22T17:25:00Z","v":1650,"vw":10.155769},{"c":10.16,"h":10.16,"l":10.14,"n":99,"o":10.15,"t":"2026-10-22T17:30:00Z","v":3470,"vw":10.152366},{"c":10.18,"h":10.18,"l":10.17,"n":51,"o":10.17,"t":"2026-10-22T17:35:00Z","v":2277,"vw":10.173376},{"c":10.195,"h":10.195,"l":10.185,"n":63,"o":10.185,"t":"2026-10-22T17:40:00Z","v":3239,"vw":10.188025},{"c":10.18,"h":10.2,"l":10.18,"n":65,"o":10.195,"t":"2026-10-22T17:45:00Z","v":4227,"vw":10.188844},{"c":10.16,"h":10.17,"l":10.16,"n":52,"o":10.17,"t":"2026-10-22T17:50:00Z","v":2353,"vw":10.167692},{"c":10.15,"h":10.1501,"l":10.15,"n":10,"o":10.1501,"t":"2026-10-22T17:55:00Z","v":237,"vw":10.15005},{"c":10.175,"h":10.18,"l":10.15,"n":144,"o":10.16,"t":"2026-10-22T18:00:00Z","v":7393,"vw":10.166125},{"c":10.18,"h":10.18,"l":10.18,"n":20,"o":10.18,"t":"2026-10-22T18:05:00Z","v":617,"vw":10.18},{"c":10.19,"h":10.19,"l":10.18,"n":48,"o":10.18,"t":"2026-10-22T18:10:00Z","v":2702,"vw":10.18846},{"c":10.25,"h":10.25,"l":10.19,"n":123,"o":10.19,"t":"2026-10-22T18:15:00Z","v":5583,"vw":10.212535},{"c":10.24,"h":10.255,"l":10.235,"n":78,"o":10.255,"t":"2026-10-22T18:20:00Z","v":4893,"vw":10.242136},{"c":10.2101,"h":10.23,"l":10.21,"n":64,"o":10.23,"t":"2026-10-22T18:25:00Z","v":3147,"vw":10.219571},{"c":10.17,"h":10.21,"l":10.17,"n":131,"o":10.21,"t":"2026-10-22T18:30:00Z","v":5656,"vw":10.191515},{"c":10.19,"h":10.19,"l":10.165,"n":71,"o":10.165,"t":"2026-10-22T18:35:00Z","v":3913,"vw":10.182623},{"c":10.225,"h":10.23,"l":10.19,"n":92,"o":10.19,"t":"2026-10-22T18:40:00Z","v":6459,"vw":10.208932},{"c":10.255,"h":10.255,"l":10.23,"n":33,"o":10.23,"t":"2026-10-22T18:45:00Z","v":1926,"vw":10.246539},{"c":10.255,"h":10.255,"l":10.255,"n":19,"o":10.255,"t":"2026-10-22T18:50:00Z","v":802,"vw":10.255},{"c":10.25,"h":10.25,"l":10.245,"n":78,"o":10.245,"t":"2026-10-22T18:55:00Z","v":3662,"vw":10.249255},{"c":10.265,"h":10.265,"l":10.25,"n":86,"o":10.25,"t":"2026-10-22T19:00:00Z","v":3536,"vw":10.259666},{"c":10.29,"h":10.29,"l":10.27,"n":135,"o":10.27,"t":"2026-10-22T19:05:00Z","v":5959,"vw":10.278916},{"c":10.255,"h":10.285,"l":10.255,"n":144,"o":10.285,"t":"2026-10-22T19:10:00Z","v":10040,"vw":10.271549},{"c":10.24,"h":10.25,"l":10.24,"n":121,"o":10.25,"t":"2026-10-22T19:15:00Z","v":4566,"vw":10.242453},{"c":10.26,"h":10.265,"l":10.24,"n":192,"o":10.24,"t":"2026-10-22T19:20:00Z","v":8849,"vw":10.247837},{"c":10.245,"h":10.26,"l":10.245,"n":154,"o":10.26,"t":"2026-10-22T19:25:00Z","v":5957,"vw":10.251409},{"c":10.225,"h":10.245,"l":10.2,"n":285,"o":10.245,"t":"2026-10-22T19:30:00Z","v":14257,"vw":10.221004},{"c":10.225,"h":10.255,"l":10.205,"n":215,"o":10.225,"t":"2026-10-22T19:35:00Z","v":11870,"vw":10.226382},{"c":10.23,"h":10.23,"l":10.21,"n":214,"o":10.23,"t":"2026-10-22T19:40:00Z","v":10939,"vw":10.222406},{"c":10.255,"h":10.27,"l":10.22,"n":282,"o":10.225,"t":"2026-10-22T19:45:00Z","v":20434,"vw":10.245147},{"c":10.28,"h":10.285,"l":10.25,"n":310,"o":10.25,"t":"2026-10-22T19:50:00Z","v":19509,"vw":10.271455},{"c":10.28,"h":10.32,"l":10.28,"n":1043,"o":10.29,"t":"2026-10-22T19:55:00Z","v":81400,"vw":10.29985},{"c":10.3,"h":10.3,"l":10.3,"n":27,"o":10.3,"t":"2026-10-22T20:00:00Z","v":140921,"vw":10.3}],"history":[{"c":13.71,"h":14.03,"l":13.46,"n":3348,"o":14.02,"t":"2024-10-21T04:00:00Z","v":179708,"vw":13.650161},{"c":14.11,"h":14.35,"l":13.635,"n":5919,"o":13.67,"t":"2024-10-22T04:00:00Z","v":219540,"vw":14.087265},{"c":14.48,"h":14.69,"l":13.96,"n":4855,"o":14.05,"t":"2024-10-23T04:00:00Z","v":247899,"vw":14.377846},{"c":15.06,"h":15.93,"l":14.9,"n":5798,"o":15.13,"t":"2024-10-24T04:00:00Z","v":302580,"vw":15.17998},{"c":14.97,"h":15.325,"l":14.8,"n":5965,"o":15.11,"t":"2024-10-25T04:00:00Z","v":219295,"vw":15.032469},{"c":14.96,"h":15.35,"l":14.8,"n":5462,"o":15.09,"t":"2024-10-28T04:00:00Z","v":159964,"vw":14.96835},{"c":15.2,"h":15.26,"l":14.71,"n":4546,"o":14.81,"t":"2024-10-29T04:00:00Z","v":183016,"vw":15.110635},{"c":14.1,"h":15.14,"l":14.08,"n":4204,"o":15.14,"t":"2024-10-30T04:00:00Z","v":173537,"vw":14.414944},{"c":13.84,"h":14.2699,"l":13.76,"n":4403,"o":14.02,"t":"2024-10-31T04:00:00Z","v":201020,"vw":13.963368},{"c":14.29,"h":14.62,"l":13.95,"n":5187,"o":13.95,"t":"2024-11-01T04:00:00Z","v":163039,"vw":14.32531},{"c":14.25,"h":14.515,"l":14.07,"n":5744,"o":14.25,"t":"2024-11-04T05:00:00Z","v":196539,"vw":14.249382},{"c":14.44,"h":14.45,"l":14.1,"n":4441,"o":14.13,"t":"2024-11-05T05:00:00Z","v":175801,"vw":14.351449},{"c":15.58,"h":16.28,"l":15.28,"n":8972,"o":15.47,"t":"2024-11-06T05:00:00Z","v":397683,"vw":15.664391},{"c":12.89,"h":15.1,"l":12.05,"n":11836,"o":15,"t":"2024-11-07T05:00:00Z","v":748791,"vw":12.870277},{"c":13.03,"h":13.45,"l":12.76,"n":7237,"o":13.02,"t":"2024-11-08T05:00:00Z","v":389526,"vw":13.068386},{"c":13.02,"h":13.42,"l":12.95,"n":6176,"o":13.08,"t":"2024-11-11T05:00:00Z","v":287318,"vw":13.117476},{"c":12.93,"h":13.11,"l":12.63,"n":6043,"o":13.02,"t":"2024-11-12T05:00:00Z","v":246556,"vw":12.870782},{"c":12.62,"h":13.16,"l":12.52,"n":4747,"o":13.09,"t":"2024-11-13T05:00:00Z","v":190428,"vw":12.691023},{"c":13.1,"h":13.12,"l":12.37,"n":6323,"o":12.7,"t":"2024-11-14T05:00:00Z","v":274470,"vw":12.934963},{"c":12.93,"h":13.15,"l":12.66,"n":4713,"o":13.15,"t":"2024-11-15T05:00:00Z","v":189669,"vw":12.885134},{"c":13.01,"h":13.24,"l":12.855,"n":4565,"o":13,"t":"2024-11-18T05:00:00Z","v":203762,"vw":13.034964},{"c":12.79,"h":13,"l":12.605,"n":3492,"o":12.87,"t":"2024-11-19T05:00:00Z","v":137111,"vw":12.773252},{"c":12.46,"h":12.85,"l":12.41,"n":5170,"o":12.72,"t":"2024-11-20T05:00:00Z","v":211850,"vw":12.500068},{"c":12.59,"h":12.685,"l":12.01,"n":5362,"o":12.43,"t":"2024-11-21T05:00:00Z","v":260120,"vw":12.462669},{"c":13.26,"h":13.4,"l":12.66,"n":5998,"o":12.71,"t":"2024-11-22T05:00:00Z","v":249940,"vw":13.227329},{"c":13.4,"h":13.9,"l":13.39,"n":5627,"o":13.53,"t":"2024-11-25T05:00:00Z","v":312635,"vw":13.494774},{"c":12.92,"h":13.25,"l":12.66,"n":6129,"o":13.25,"t":"2024-11-26T05:00:00Z","v":239577,"vw":12.845518},{"c":13.15,"h":13.15,"l":12.8742,"n":4010,"o":13.02,"t":"2024-11-27T05:00:00Z","v":147684,"vw":13.060072},{"c":13.33,"h":13.39,"l":13.13,"n":2111,"o":13.25,"t":"2024-11-29T05:00:00Z","v":131586,"vw":13.301692},{"c":13.74,"h":13.7841,"l":13.135,"n":5174,"o":13.35,"t":"2024-12-02T05:00:00Z","v":171659,"vw":13.60093},{"c":13.51,"h":13.8,"l":13.19,"n":5408,"o":13.8,"t":"2024-12-03T05:00:00Z","v":223905,"vw":13.456774},{"c":13.91,"h":14.04,"l":13.17,"n":4644,"o":13.55,"t":"2024-12-04T05:00:00Z","v":240321,"vw":13.79822},{"c":13.54,"h":13.95,"l":13.53,"n":5723,"o":13.92,"t":"2024-12-05T05:00:00Z","v":190053,"vw":13.669425},{"c":13.63,"h":13.86,"l":13.3681,"n":4888,"o":13.66,"t":"2024-12-06T05:00:00Z","v":178231,"vw":13.600293},{"c":13.61,"h":13.84,"l":13.38,"n":5292,"o":13.63,"t":"2024-12-09T05:00:00Z","v":167493,"vw":13.62817},{"c":13.62,"h":13.79,"l":13.23,"n":5018,"o":13.61,"t":"2024-12-10T05:00:00Z","v":191102,"vw":13.595146},{"c":13.62,"h":13.81,"l":13.44,"n":5238,"o":13.72,"t":"2024-12-11T05:00:00Z","v":186534,"vw":13.643283},{"c":13.45,"h":13.78,"l":13.27,"n":4351,"o":13.61,"t":"2024-12-12T05:00:00Z","v":144296,"vw":13.450944},{"c":13.26,"h":13.42,"l":13.025,"n":4887,"o":13.41,"t":"2024-12-13T05:00:00Z","v":133725,"vw":13.233789},{"c":13.63,"h":13.76,"l":13.16,"n":5964,"o":13.16,"t":"2024-12-16T05:00:00Z","v":212409,"vw":13.577613},{"c":13.36,"h":13.5287,"l":13.16,"n":4796,"o":13.5,"t":"2024-12-17T05:00:00Z","v":225449,"vw":13.357959},{"c":12.72,"h":13.75,"l":12.7,"n":5528,"o":13.38,"t":"2024-12-18T05:00:00Z","v":229701,"vw":13.0287},{"c":12.71,"h":12.96,"l":12.45,"n":4982,"o":12.73,"t":"2024-12-19T05:00:00Z","v":198240,"vw":12.687033},{"c":12.5,"h":12.94,"l":12.46,"n":4728,"o":12.56,"t":"2024-12-20T05:00:00Z","v":1780156,"vw":12.534912},{"c":12.67,"h":12.74,"l":12.32,"n":5493,"o":12.49,"t":"2024-12-23T05:00:00Z","v":200709,"vw":12.593863},{"c":12.84,"h":12.85,"l":12.33,"n":1643,"o":12.7,"t":"2024-12-24T05:00:00Z","v":54024,"vw":12.757793},{"c":13.01,"h":13.03,"l":12.67,"n":3190,"o":12.71,"t":"2024-12-26T05:00:00Z","v":156673,"vw":12.925115},{"c":12.44,"h":13,"l":12.42,"n":5332,"o":12.93,"t":"2024-12-27T05:00:00Z","v":167882,"vw":12.520526},{"c":12.42,"h":12.49,"l":12.05,"n":5557,"o":12.4,"t":"2024-12-30T05:00:00Z","v":243561,"vw":12.302604},{"c":12.61,"h":12.79,"l":12.41,"n":4084,"o":12.56,"t":"2024-12-31T05:00:00Z","v":145217,"vw":12.583561},{"c":12.34,"h":12.84,"l":12.19,"n":4514,"o":12.78,"t":"2025-01-02T05:00:00Z","v":166558,"vw":12.397657},{"c":12.46,"h":12.65,"l":12.2,"n":4155,"o":12.37,"t":"2025-01-03T05:00:00Z","v":147958,"vw":12.435146},{"c":12.56,"h":12.96,"l":12.41,"n":5042,"o":12.41,"t":"2025-01-06T05:00:00Z","v":263289,"vw":12.681666},{"c":12.61,"h":12.61,"l":12.26,"n":4529,"o":12.57,"t":"2025-01-07T05:00:00Z","v":209732,"vw":12.501219},{"c":12.55,"h":12.65,"l":12.31,"n":4094,"o":12.52,"t":"2025-01-08T05:00:00Z","v":170384,"vw":12.510529},{"c":11.98,"h":12.38,"l":11.925,"n":4504,"o":12.29,"t":"2025-01-10T05:00:00Z","v":185734,"vw":12.039961},{"c":11.74,"h":11.99,"l":11.57,"n":6119,"o":11.8,"t":"2025-01-13T05:00:00Z","v":211804,"vw":11.809015},{"c":11.63,"h":11.8299,"l":11.39,"n":4932,"o":11.8,"t":"2025-01-14T05:00:00Z","v":205843,"vw":11.619182},{"c":11.69,"h":11.985,"l":11.65,"n":4746,"o":11.94,"t":"2025-01-15T05:00:00Z","v":166075,"vw":11.729564},{"c":11.7,"h":11.885,"l":11.63,"n":4906,"o":11.63,"t":"2025-01-16T05:00:00Z","v":173798,"vw":11.733947},{"c":11.68,"h":11.87,"l":11.59,"n":4108,"o":11.83,"t":"2025-01-17T05:00:00Z","v":129474,"vw":11.707376},{"c":11.93,"h":12.18,"l":11.78,"n":4618,"o":11.78,"t":"2025-01-21T05:00:00Z","v":193016,"vw":11.984468},{"c":11.22,"h":11.78,"l":11.18,"n":6235,"o":11.78,"t":"2025-01-22T05:00:00Z","v":243011,"vw":11.355258},{"c":11.34,"h":11.51,"l":11.07,"n":5992,"o":11.07,"t":"2025-01-23T05:00:00Z","v":239389,"vw":11.341768},{"c":11.52,"h":11.71,"l":11.35,"n":4296,"o":11.35,"t":"2025-01-24T05:00:00Z","v":190125,"vw":11.538165},{"c":11.25,"h":11.73,"l":11.2,"n":5278,"o":11.55,"t":"2025-01-27T05:00:00Z","v":233589,"vw":11.336933},{"c":11.11,"h":11.55,"l":11.1,"n":4896,"o":11.43,"t":"2025-01-28T05:00:00Z","v":172681,"vw":11.213961},{"c":10.82,"h":11.11,"l":10.67,"n":5275,"o":11.05,"t":"2025-01-29T05:00:00Z","v":214079,"vw":10.851642},{"c":10.69,"h":10.96,"l":10.42,"n":4843,"o":10.86,"t":"2025-01-30T05:00:00Z","v":263354,"vw":10.662024},{"c":10.8,"h":10.91,"l":10.63,"n":4600,"o":10.71,"t":"2025-01-31T05:00:00Z","v":203875,"vw":10.784846},{"c":10.5,"h":10.835,"l":10.46,"n":5285,"o":10.67,"t":"2025-02-03T05:00:00Z","v":204842,"vw":10.560558},{"c":10.84,"h":10.87,"l":10.423,"n":5222,"o":10.55,"t":"2025-02-04T05:00:00Z","v":196959,"vw":10.750969},{"c":11.54,"h":11.56,"l":11,"n":6391,"o":11,"t":"2025-02-05T05:00:00Z","v":338624,"vw":11.404107},{"c":11.49,"h":11.76,"l":11.355,"n":4282,"o":11.56,"t":"2025-02-06T05:00:00Z","v":154627,"vw":11.489938},{"c":11.42,"h":11.49,"l":11.105,"n":4896,"o":11.49,"t":"2025-02-07T05:00:00Z","v":179563,"vw":11.335613},{"c":11.84,"h":11.895,"l":11.461,"n":5199,"o":11.47,"t":"2025-02-10T05:00:00Z","v":151417,"vw":11.775041},{"c":11.87,"h":12,"l":11.72,"n":3908,"o":11.73,"t":"2025-02-11T05:00:00Z","v":135657,"vw":11.854513},{"c":11.5,"h":11.83,"l":11.47,"n":4568,"o":11.75,"t":"2025-02-12T05:00:00Z","v":170679,"vw":11.553283},{"c":11.91,"h":11.97,"l":11.62,"n":5550,"o":11.65,"t":"2025-02-13T05:00:00Z","v":168677,"vw":11.855368},{"c":11.9,"h":12.14,"l":11.75,"n":4094,"o":11.97,"t":"2025-02-14T05:00:00Z","v":125103,"vw":11.927427},{"c":11.97,"h":12.06,"l":11.76,"n":4414,"o":11.88,"t":"2025-02-18T05:00:00Z","v":143497,"vw":11.947445},{"c":11.82,"h":12.15,"l":11.6,"n":5205,"o":11.78,"t":"2025-02-19T05:00:00Z","v":197923,"vw":11.867347},{"c":10.62,"h":12.04,"l":9.77,"n":10286,"o":11.21,"t":"2025-02-20T05:00:00Z","v":623480,"vw":10.376782},{"c":10.78,"h":11.45,"l":10.49,"n":7589,"o":10.84,"t":"2025-02-21T05:00:00Z","v":365651,"vw":10.770058},{"c":11.25,"h":11.325,"l":10.705,"n":7189,"o":10.88,"t":"2025-02-24T05:00:00Z","v":275072,"vw":11.191244},{"c":10.94,"h":11.26,"l":10.92,"n":4782,"o":11.26,"t":"2025-02-25T05:00:00Z","v":209317,"vw":11.001649},{"c":10.57,"h":10.86,"l":10.48,"n":5000,"o":10.82,"t":"2025-02-26T05:00:00Z","v":193392,"vw":10.578727},{"c":10.75,"h":10.77,"l":10.475,"n":5656,"o":10.54,"t":"2025-02-27T05:00:00Z","v":231909,"vw":10.638627},{"c":10.81,"h":10.89,"l":10.61,"n":4843,"o":10.78,"t":"2025-02-28T05:00:00Z","v":235954,"vw":10.78655},{"c":11.01,"h":11.06,"l":10.74,"n":5034,"o":10.84,"t":"2025-03-03T05:00:00Z","v":192228,"vw":10.967829},{"c":11.16,"h":11.285,"l":10.9,"n":5522,"o":10.94,"t":"2025-03-04T05:00:00Z","v":243591,"vw":11.146115},{"c":11.37,"h":11.54,"l":10.8,"n":6842,"o":11.12,"t":"2025-03-05T05:00:00Z","v":286106,"vw":11.28256},{"c":11.55,"h":11.56,"l":10.935,"n":5683,"o":11.26,"t":"2025-03-06T05:00:00Z","v":256132,"vw":11.454861},{"c":11.8,"h":11.82,"l":11.03,"n":6918,"o":11.53,"t":"2025-03-07T05:00:00Z","v":229652,"vw":11.73685},{"c":11.78,"h":11.88,"l":11.475,"n":8507,"o":11.73,"t":"2025-03-10T04:00:00Z","v":286413,"vw":11.742414},{"c":12.18,"h":12.23,"l":11.56,"n":7812,"o":11.83,"t":"2025-03-11T04:00:00Z","v":323908,"vw":12.005088},{"c":12.07,"h":12.63,"l":11.78,"n":7314,"o":12.6,"t":"2025-03-12T04:00:00Z","v":318271,"vw":12.083003},{"c":12.09,"h":12.41,"l":11.7,"n":5207,"o":12.07,"t":"2025-03-13T04:00:00Z","v":233202,"vw":12.171944},{"c":12.28,"h":12.33,"l":11.91,"n":6580,"o":12.16,"t":"2025-03-14T04:00:00Z","v":204749,"vw":12.207226},{"c":12.42,"h":12.47,"l":12.07,"n":5014,"o":12.27,"t":"2025-03-17T04:00:00Z","v":226990,"vw":12.32917},{"c":12.7,"h":12.77,"l":12.275,"n":5701,"o":12.38,"t":"2025-03-18T04:00:00Z","v":238904,"vw":12.612917},{"c":12.55,"h":12.7126,"l":12.31,"n":6333,"o":12.68,"t":"2025-03-19T04:00:00Z","v":565544,"vw":12.525441},{"c":12.45,"h":12.64,"l":12.215,"n":5014,"o":12.4,"t":"2025-03-20T04:00:00Z","v":469282,"vw":12.448022},{"c":12.78,"h":12.86,"l":12.52,"n":7940,"o":12.6,"t":"2025-03-21T04:00:00Z","v":1067398,"vw":12.745281},{"c":12.84,"h":13.05,"l":12.73,"n":5841,"o":12.76,"t":"2025-03-24T04:00:00Z","v":456440,"vw":12.846573},{"c":12.66,"h":12.925,"l":12.56,"n":5716,"o":12.8,"t":"2025-03-25T04:00:00Z","v":450217,"vw":12.68303},{"c":13,"h":13.03,"l":12.62,"n":5634,"o":12.7,"t":"2025-03-26T04:00:00Z","v":196138,"vw":12.945464},{"c":13.48,"h":13.53,"l":12.92,"n":5748,"o":12.96,"t":"2025-03-27T04:00:00Z","v":228166,"vw":13.354708},{"c":12.74,"h":13.61,"l":12.73,"n":5582,"o":13.46,"t":"2025-03-28T04:00:00Z","v":201813,"vw":12.87931},{"c":12.57,"h":12.935,"l":12.465,"n":5542,"o":12.71,"t":"2025-03-31T04:00:00Z","v":241236,"vw":12.576492},{"c":12.75,"h":12.8,"l":12.405,"n":4702,"o":12.52,"t":"2025-04-01T04:00:00Z","v":161442,"vw":12.710626},{"c":13.1,"h":13.17,"l":12.58,"n":5399,"o":12.58,"t":"2025-04-02T04:00:00Z","v":202919,"vw":12.989625},{"c":12.76,"h":13.17,"l":12.52,"n":8755,"o":12.88,"t":"2025-04-03T04:00:00Z","v":362145,"vw":12.793095},{"c":12.35,"h":12.68,"l":11.8,"n":9110,"o":12.4,"t":"2025-04-04T04:00:00Z","v":484779,"vw":12.27781},{"c":12.06,"h":12.49,"l":11.444,"n":8807,"o":11.61,"t":"2025-04-07T04:00:00Z","v":707987,"vw":12.033875},{"c":12.45,"h":12.83,"l":12.25,"n":8068,"o":12.33,"t":"2025-04-08T04:00:00Z","v":405825,"vw":12.54731},{"c":12.62,"h":13.16,"l":12.0004,"n":8035,"o":12.38,"t":"2025-04-09T04:00:00Z","v":404514,"vw":12.497792},{"c":12.5,"h":12.595,"l":12.07,"n":5592,"o":12.54,"t":"2025-04-10T04:00:00Z","v":246409,"vw":12.443371},{"c":12.66,"h":12.71,"l":12.31,"n":5751,"o":12.5,"t":"2025-04-11T04:00:00Z","v":237245,"vw":12.594479},{"c":12.87,"h":13.015,"l":12.46,"n":5563,"o":12.51,"t":"2025-04-14T04:00:00Z","v":218617,"vw":12.823265},{"c":13.01,"h":13.1322,"l":12.39,"n":3577,"o":12.39,"t":"2025-04-15T04:00:00Z","v":169327,"vw":12.994976},{"c":12.84,"h":13.3953,"l":12.58,"n":3670,"o":13.03,"t":"2025-04-16T04:00:00Z","v":256465,"vw":12.849676},{"c":13.07,"h":13.1,"l":12.52,"n":5084,"o":12.8,"t":"2025-04-17T04:00:00Z","v":207495,"vw":12.938324},{"c":12.81,"h":13.085,"l":12.64,"n":4204,"o":13.01,"t":"2025-04-21T04:00:00Z","v":196730,"vw":12.833909},{"c":12.94,"h":13.05,"l":12.59,"n":4296,"o":12.96,"t":"2025-04-22T04:00:00Z","v":181286,"vw":12.903202},{"c":12.84,"h":13.12,"l":12.65,"n":5055,"o":13.08,"t":"2025-04-23T04:00:00Z","v":163006,"vw":12.844467},{"c":12.96,"h":13.04,"l":12.77,"n":3160,"o":12.81,"t":"2025-04-24T04:00:00Z","v":125871,"vw":12.94713},{"c":12.73,"h":12.92,"l":12.515,"n":5648,"o":12.83,"t":"2025-04-25T04:00:00Z","v":187007,"vw":12.682494},{"c":12.83,"h":12.87,"l":12.49,"n":4929,"o":12.71,"t":"2025-04-28T04:00:00Z","v":192170,"vw":12.742026},{"c":13.02,"h":13.04,"l":12.66,"n":6285,"o":12.77,"t":"2025-04-29T04:00:00Z","v":193920,"vw":12.943045},{"c":11.14,"h":12.98,"l":10.07,"n":13250,"o":12.03,"t":"2025-04-30T04:00:00Z","v":856047,"vw":10.966359},{"c":11.49,"h":11.526,"l":10.88,"n":7781,"o":11.2,"t":"2025-05-01T04:00:00Z","v":490800,"vw":11.273413},{"c":11.98,"h":12.64,"l":11.465,"n":8148,"o":11.58,"t":"2025-05-02T04:00:00Z","v":464528,"vw":12.003039},{"c":11.24,"h":11.92,"l":10.95,"n":9156,"o":11.92,"t":"2025-05-05T04:00:00Z","v":477665,"vw":11.244998},{"c":11.73,"h":11.83,"l":11.11,"n":5770,"o":11.16,"t":"2025-05-06T04:00:00Z","v":269662,"vw":11.622244},{"c":11.56,"h":11.985,"l":11.44,"n":4532,"o":11.73,"t":"2025-05-07T04:00:00Z","v":223692,"vw":11.614056},{"c":11.73,"h":11.83,"l":11.465,"n":4817,"o":11.6,"t":"2025-05-08T04:00:00Z","v":258771,"vw":11.701725},{"c":11.92,"h":11.93,"l":11.44,"n":5095,"o":11.66,"t":"2025-05-09T04:00:00Z","v":199578,"vw":11.844964},{"c":12.03,"h":12.19,"l":11.85,"n":4617,"o":12.19,"t":"2025-05-12T04:00:00Z","v":239769,"vw":12.019363},{"c":11.99,"h":12.4,"l":11.77,"n":5271,"o":12.16,"t":"2025-05-13T04:00:00Z","v":240041,"vw":11.978804},{"c":11.77,"h":12.01,"l":11.515,"n":5758,"o":11.93,"t":"2025-05-14T04:00:00Z","v":309538,"vw":11.74386},{"c":11.7,"h":11.99,"l":11.37,"n":6600,"o":11.77,"t":"2025-05-15T04:00:00Z","v":345971,"vw":11.648906},{"c":11.67,"h":11.79,"l":11.47,"n":3773,"o":11.7,"t":"2025-05-16T04:00:00Z","v":214226,"vw":11.671386},{"c":11.04,"h":11.63,"l":11.02,"n":4490,"o":11.51,"t":"2025-05-19T04:00:00Z","v":168202,"vw":11.191551},{"c":11.31,"h":11.35,"l":10.93,"n":5541,"o":11,"t":"2025-05-20T04:00:00Z","v":289591,"vw":11.240076},{"c":11.12,"h":11.25,"l":11.02,"n":4503,"o":11.25,"t":"2025-05-21T04:00:00Z","v":217351,"vw":11.106192},{"c":11.31,"h":11.4225,"l":11.12,"n":6306,"o":11.15,"t":"2025-05-22T04:00:00Z","v":313916,"vw":11.271249},{"c":11.26,"h":11.29,"l":11,"n":5472,"o":11.1,"t":"2025-05-23T04:00:00Z","v":357896,"vw":11.176357},{"c":12.27,"h":12.31,"l":11.245,"n":8818,"o":11.39,"t":"2025-05-27T04:00:00Z","v":432936,"vw":12.039936},{"c":12.58,"h":12.6,"l":11.92,"n":5957,"o":12.26,"t":"2025-05-28T04:00:00Z","v":281070,"vw":12.394341},{"c":12.42,"h":12.73,"l":12.325,"n":6992,"o":12.62,"t":"2025-05-29T04:00:00Z","v":433956,"vw":12.46255},{"c":12.58,"h":12.67,"l":12.36,"n":6263,"o":12.44,"t":"2025-05-30T04:00:00Z","v":421029,"vw":12.550026},{"c":12.5,"h":12.89,"l":12.44,"n":7538,"o":12.44,"t":"2025-06-02T04:00:00Z","v":363124,"vw":12.570267},{"c":12.92,"h":13.08,"l":12.65,"n":6731,"o":12.65,"t":"2025-06-03T04:00:00Z","v":350723,"vw":12.889312},{"c":12.86,"h":13.005,"l":12.68,"n":5262,"o":12.97,"t":"2025-06-04T04:00:00Z","v":211972,"vw":12.833869},{"c":13.23,"h":13.29,"l":12.9001,"n":5058,"o":13.1,"t":"2025-06-05T04:00:00Z","v":225595,"vw":13.168338},{"c":13.5,"h":13.53,"l":13.22,"n":5203,"o":13.33,"t":"2025-06-06T04:00:00Z","v":207630,"vw":13.439412},{"c":13.69,"h":13.92,"l":13.535,"n":4995,"o":13.67,"t":"2025-06-09T04:00:00Z","v":264585,"vw":13.744679},{"c":13.84,"h":14.06,"l":13.72,"n":6003,"o":13.72,"t":"2025-06-10T04:00:00Z","v":226112,"vw":13.847193},{"c":13.94,"h":14.195,"l":13.89,"n":4370,"o":13.97,"t":"2025-06-11T04:00:00Z","v":219042,"vw":13.976024},{"c":13.88,"h":14.025,"l":13.79,"n":6006,"o":13.81,"t":"2025-06-12T04:00:00Z","v":232914,"vw":13.868951},{"c":13.84,"h":14.04,"l":13.4909,"n":4789,"o":13.75,"t":"2025-06-13T04:00:00Z","v":226644,"vw":13.793813},{"c":14.3,"h":14.46,"l":13.97,"n":6592,"o":14,"t":"2025-06-16T04:00:00Z","v":322893,"vw":14.285963},{"c":13.89,"h":14.21,"l":13.78,"n":7552,"o":14.14,"t":"2025-06-17T04:00:00Z","v":263761,"vw":13.925498},{"c":14.15,"h":14.385,"l":13.85,"n":5806,"o":13.89,"t":"2025-06-18T04:00:00Z","v":272711,"vw":14.146384},{"c":13.91,"h":14.315,"l":13.89,"n":6529,"o":14.27,"t":"2025-06-20T04:00:00Z","v":864591,"vw":13.986248},{"c":13.85,"h":14,"l":13.22,"n":6453,"o":13.83,"t":"2025-06-23T04:00:00Z","v":317138,"vw":13.67046},{"c":14.26,"h":14.26,"l":13.62,"n":4324,"o":13.96,"t":"2025-06-24T04:00:00Z","v":227843,"vw":14.182358},{"c":13.96,"h":14.42,"l":13.88,"n":4214,"o":14.28,"t":"2025-06-25T04:00:00Z","v":175570,"vw":14.003169},{"c":14.03,"h":14.16,"l":13.915,"n":4228,"o":13.95,"t":"2025-06-26T04:00:00Z","v":156862,"vw":14.03773},{"c":13.68,"h":14.23,"l":13.475,"n":4225,"o":14.23,"t":"2025-06-27T04:00:00Z","v":540243,"vw":13.698334},{"c":13.66,"h":13.86,"l":13.635,"n":5805,"o":13.76,"t":"2025-06-30T04:00:00Z","v":311402,"vw":13.702501},{"c":14.01,"h":14.38,"l":13.44,"n":5003,"o":13.57,"t":"2025-07-01T04:00:00Z","v":260421,"vw":14.069033},{"c":14.3,"h":14.31,"l":13.885,"n":5778,"o":13.95,"t":"2025-07-02T04:00:00Z","v":232345,"vw":14.221991},{"c":14.42,"h":14.59,"l":14.33,"n":3348,"o":14.41,"t":"2025-07-03T04:00:00Z","v":145008,"vw":14.434038},{"c":14.41,"h":14.515,"l":14.29,"n":5135,"o":14.43,"t":"2025-07-07T04:00:00Z","v":236233,"vw":14.397157},{"c":14.67,"h":14.81,"l":14.37,"n":5329,"o":14.42,"t":"2025-07-08T04:00:00Z","v":493859,"vw":14.666366},{"c":14.53,"h":14.795,"l":14.33,"n":5990,"o":14.79,"t":"2025-07-09T04:00:00Z","v":265893,"vw":14.542285},{"c":14.88,"h":15.08,"l":14.63,"n":5185,"o":14.63,"t":"2025-07-10T04:00:00Z","v":254031,"vw":14.897965},{"c":14.78,"h":14.875,"l":14.565,"n":3698,"o":14.81,"t":"2025-07-11T04:00:00Z","v":176745,"vw":14.754612},{"c":15.19,"h":15.835,"l":14.98,"n":6397,"o":14.98,"t":"2025-07-14T04:00:00Z","v":441148,"vw":15.293833},{"c":14.42,"h":15.34,"l":14.38,"n":6948,"o":15.34,"t":"2025-07-15T04:00:00Z","v":418527,"vw":14.694706},{"c":14.58,"h":14.83,"l":14.34,"n":6339,"o":14.56,"t":"2025-07-16T04:00:00Z","v":312163,"vw":14.585396},{"c":14.73,"h":14.775,"l":14.31,"n":6990,"o":14.52,"t":"2025-07-17T04:00:00Z","v":456985,"vw":14.642747},{"c":14.73,"h":15.22,"l":14.655,"n":6065,"o":15.02,"t":"2025-07-18T04:00:00Z","v":288857,"vw":14.848133},{"c":15.15,"h":15.16,"l":14.84,"n":5188,"o":14.88,"t":"2025-07-21T04:00:00Z","v":272843,"vw":15.049247},{"c":15.21,"h":15.78,"l":15.21,"n":6301,"o":15.25,"t":"2025-07-22T04:00:00Z","v":372763,"vw":15.393733},{"c":15.7,"h":15.75,"l":15.2,"n":7140,"o":15.22,"t":"2025-07-23T04:00:00Z","v":350320,"vw":15.630008},{"c":15.4,"h":15.81,"l":15.375,"n":5122,"o":15.8,"t":"2025-07-24T04:00:00Z","v":189701,"vw":15.51599},{"c":15.17,"h":15.53,"l":15.08,"n":5357,"o":15.43,"t":"2025-07-25T04:00:00Z","v":209095,"vw":15.213918},{"c":15.05,"h":15.6,"l":14.92,"n":5959,"o":15.24,"t":"2025-07-28T04:00:00Z","v":245262,"vw":15.073052},{"c":14.8,"h":15.32,"l":14.7,"n":5411,"o":15.32,"t":"2025-07-29T04:00:00Z","v":275969,"vw":14.886182},{"c":14.8,"h":15.25,"l":14.655,"n":6744,"o":14.97,"t":"2025-07-30T04:00:00Z","v":278579,"vw":14.908823},{"c":14.68,"h":14.935,"l":14.52,"n":7153,"o":14.55,"t":"2025-07-31T04:00:00Z","v":323730,"vw":14.722666},{"c":13.245,"h":14.915,"l":12.27,"n":13121,"o":14.39,"t":"2025-08-01T04:00:00Z","v":580471,"vw":13.397778},{"c":12.91,"h":13.3,"l":12.63,"n":9219,"o":13.15,"t":"2025-08-04T04:00:00Z","v":400653,"vw":12.964539},{"c":13.28,"h":13.3,"l":12.92,"n":7662,"o":13.03,"t":"2025-08-05T04:00:00Z","v":391110,"vw":13.140553},{"c":12.97,"h":13.35,"l":12.855,"n":5468,"o":13.25,"t":"2025-08-06T04:00:00Z","v":272052,"vw":13.001985},{"c":12.73,"h":13.1418,"l":12.425,"n":6582,"o":12.97,"t":"2025-08-07T04:00:00Z","v":370270,"vw":12.712756},{"c":12.17,"h":13.03,"l":12.1,"n":8589,"o":12.8,"t":"2025-08-08T04:00:00Z","v":507254,"vw":12.404749},{"c":11.88,"h":12.3795,"l":11.71,"n":6993,"o":12.19,"t":"2025-08-11T04:00:00Z","v":406451,"vw":11.873014},{"c":12.75,"h":12.8,"l":12.24,"n":7384,"o":12.29,"t":"2025-08-12T04:00:00Z","v":505983,"vw":12.616838},{"c":12.89,"h":13.14,"l":12.6,"n":6725,"o":12.79,"t":"2025-08-13T04:00:00Z","v":383408,"vw":12.966614},{"c":12.59,"h":12.8282,"l":12.315,"n":7597,"o":12.72,"t":"2025-08-14T04:00:00Z","v":488855,"vw":12.507327},{"c":12.5,"h":12.905,"l":12.47,"n":6014,"o":12.75,"t":"2025-08-15T04:00:00Z","v":251813,"vw":12.560361},{"c":12.5,"h":12.6738,"l":12.45,"n":6129,"o":12.52,"t":"2025-08-18T04:00:00Z","v":270794,"vw":12.522653},{"c":12.54,"h":12.7,"l":12.45,"n":4017,"o":12.7,"t":"2025-08-19T04:00:00Z","v":202810,"vw":12.535382},{"c":12.53,"h":12.68,"l":12.47,"n":5021,"o":12.68,"t":"2025-08-20T04:00:00Z","v":219899,"vw":12.524725},{"c":12.74,"h":12.74,"l":12.42,"n":4202,"o":12.49,"t":"2025-08-21T04:00:00Z","v":187013,"vw":12.673149},{"c":13.18,"h":13.3,"l":12.75,"n":7491,"o":12.75,"t":"2025-08-22T04:00:00Z","v":331626,"vw":13.162919},{"c":13.23,"h":13.33,"l":12.87,"n":6247,"o":13.22,"t":"2025-08-25T04:00:00Z","v":265889,"vw":13.198055},{"c":13.25,"h":13.485,"l":13.21,"n":6312,"o":13.27,"t":"2025-08-26T04:00:00Z","v":433703,"vw":13.26674},{"c":13.42,"h":13.56,"l":13.125,"n":5038,"o":13.22,"t":"2025-08-27T04:00:00Z","v":216007,"vw":13.39756},{"c":13.25,"h":13.76,"l":13.19,"n":5548,"o":13.43,"t":"2025-08-28T04:00:00Z","v":211376,"vw":13.275119},{"c":13.25,"h":13.6099,"l":13.185,"n":7637,"o":13.31,"t":"2025-08-29T04:00:00Z","v":397765,"vw":13.271609},{"c":12.95,"h":13.33,"l":12.9,"n":10490,"o":13.14,"t":"2025-09-02T04:00:00Z","v":413136,"vw":13.016889},{"c":12.76,"h":13.055,"l":12.67,"n":6390,"o":12.85,"t":"2025-09-03T04:00:00Z","v":310281,"vw":12.798278},{"c":13.12,"h":13.22,"l":12.84,"n":5931,"o":12.95,"t":"2025-09-04T04:00:00Z","v":255198,"vw":13.079808},{"c":13.45,"h":13.6917,"l":13.245,"n":7384,"o":13.28,"t":"2025-09-05T04:00:00Z","v":423994,"vw":13.495215},{"c":13.63,"h":14.3087,"l":13.42,"n":8903,"o":14.12,"t":"2025-09-08T04:00:00Z","v":389482,"vw":13.67228},{"c":13.63,"h":13.7057,"l":13.33,"n":7653,"o":13.6,"t":"2025-09-09T04:00:00Z","v":373647,"vw":13.552085},{"c":13.27,"h":13.72,"l":13.11,"n":7023,"o":13.58,"t":"2025-09-10T04:00:00Z","v":333093,"vw":13.307016},{"c":13.7,"h":13.74,"l":13.22,"n":6976,"o":13.315,"t":"2025-09-11T04:00:00Z","v":418481,"vw":13.546288},{"c":13.56,"h":13.8,"l":13.51,"n":6447,"o":13.66,"t":"2025-09-12T04:00:00Z","v":269485,"vw":13.611427},{"c":13.82,"h":14.02,"l":13.631,"n":6615,"o":13.7,"t":"2025-09-15T04:00:00Z","v":263544,"vw":13.814102},{"c":13.95,"h":13.96,"l":13.69,"n":7687,"o":13.79,"t":"2025-09-16T04:00:00Z","v":374186,"vw":13.87701},{"c":14.13,"h":14.47,"l":13.875,"n":8252,"o":14,"t":"2025-09-17T04:00:00Z","v":397232,"vw":14.153131},{"c":14.21,"h":14.356,"l":13.95,"n":8181,"o":14.16,"t":"2025-09-18T04:00:00Z","v":330255,"vw":14.196667},{"c":13.76,"h":14.25,"l":13.595,"n":8028,"o":14.2,"t":"2025-09-19T04:00:00Z","v":1065856,"vw":13.828865},{"c":13.77,"h":13.975,"l":13.6,"n":6064,"o":13.75,"t":"2025-09-22T04:00:00Z","v":331694,"vw":13.810726},{"c":13.58,"h":13.92,"l":13.54,"n":6236,"o":13.82,"t":"2025-09-23T04:00:00Z","v":255654,"vw":13.617514},{"c":13.21,"h":13.75,"l":13.08,"n":6145,"o":13.56,"t":"2025-09-24T04:00:00Z","v":227172,"vw":13.256784},{"c":13.17,"h":13.2922,"l":13.0701,"n":5725,"o":13.16,"t":"2025-09-25T04:00:00Z","v":227864,"vw":13.160437},{"c":13.29,"h":13.39,"l":13.12,"n":5193,"o":13.19,"t":"2025-09-26T04:00:00Z","v":157951,"vw":13.290506},{"c":13.29,"h":13.38,"l":13.025,"n":4985,"o":13.32,"t":"2025-09-29T04:00:00Z","v":175456,"vw":13.285865},{"c":13.42,"h":13.43,"l":13.135,"n":5459,"o":13.27,"t":"2025-09-30T04:00:00Z","v":213917,"vw":13.345293},{"c":13.18,"h":13.31,"l":13.02,"n":4991,"o":13.31,"t":"2025-10-01T04:00:00Z","v":183334,"vw":13.166317},{"c":13.23,"h":13.265,"l":13.05,"n":6002,"o":13.18,"t":"2025-10-02T04:00:00Z","v":187490,"vw":13.18168},{"c":13.82,"h":13.86,"l":13.233,"n":4756,"o":13.25,"t":"2025-10-03T04:00:00Z","v":279165,"vw":13.771032},{"c":13.4,"h":13.9,"l":13.34,"n":6026,"o":13.9,"t":"2025-10-06T04:00:00Z","v":259522,"vw":13.523177},{"c":13.48,"h":13.5,"l":13.19,"n":5596,"o":13.34,"t":"2025-10-07T04:00:00Z","v":254415,"vw":13.414382},{"c":13.77,"h":13.795,"l":13.465,"n":5206,"o":13.6,"t":"2025-10-08T04:00:00Z","v":245766,"vw":13.712212},{"c":13.1,"h":13.78,"l":13.09,"n":7308,"o":13.68,"t":"2025-10-09T04:00:00Z","v":348864,"vw":13.306382},{"c":13.12,"h":13.41,"l":12.99,"n":4931,"o":13.06,"t":"2025-10-10T04:00:00Z","v":257892,"vw":13.105616},{"c":13.3,"h":13.5106,"l":13.13,"n":5245,"o":13.28,"t":"2025-10-13T04:00:00Z","v":224380,"vw":13.27851},{"c":13.44,"h":13.595,"l":13.06,"n":4433,"o":13.11,"t":"2025-10-14T04:00:00Z","v":250432,"vw":13.429876},{"c":13.62,"h":13.825,"l":13.44,"n":5177,"o":13.49,"t":"2025-10-15T04:00:00Z","v":227806,"vw":13.62635},{"c":13.21,"h":13.57,"l":13.17,"n":6595,"o":13.57,"t":"2025-10-16T04:00:00Z","v":284340,"vw":13.263475},{"c":13.17,"h":13.33,"l":13.07,"n":5205,"o":13.12,"t":"2025-10-17T04:00:00Z","v":241957,"vw":13.18186},{"c":12.76,"h":13.31,"l":12.65,"n":4531,"o":13.25,"t":"2025-10-20T04:00:00Z","v":204976,"vw":12.814062},{"c":12.76,"h":12.9,"l":12.62,"n":5430,"o":12.9,"t":"2025-10-21T04:00:00Z","v":226911,"vw":12.761877},{"c":12.73,"h":12.81,"l":12.53,"n":6804,"o":12.67,"t":"2025-10-22T04:00:00Z","v":314896,"vw":12.682976},{"c":12.77,"h":12.93,"l":12.665,"n":5931,"o":12.74,"t":"2025-10-23T04:00:00Z","v":285116,"vw":12.780185},{"c":13.12,"h":13.13,"l":12.6069,"n":5674,"o":12.85,"t":"2025-10-24T04:00:00Z","v":257968,"vw":12.985495},{"c":12.89,"h":13.18,"l":12.8,"n":5631,"o":13.15,"t":"2025-10-27T04:00:00Z","v":217214,"vw":12.940332},{"c":12.92,"h":12.975,"l":12.775,"n":6231,"o":12.88,"t":"2025-10-28T04:00:00Z","v":256644,"vw":12.904317},{"c":13.11,"h":13.4,"l":12.69,"n":8622,"o":12.89,"t":"2025-10-29T04:00:00Z","v":374863,"vw":13.081383},{"c":12.43,"h":13.44,"l":12.03,"n":11519,"o":13.135,"t":"2025-10-30T04:00:00Z","v":622473,"vw":12.36909},{"c":12.32,"h":12.5,"l":12.05,"n":9147,"o":12.34,"t":"2025-10-31T04:00:00Z","v":518398,"vw":12.278161},{"c":12.17,"h":12.415,"l":12.0049,"n":7705,"o":12.24,"t":"2025-11-03T05:00:00Z","v":393907,"vw":12.207034},{"c":11.57,"h":12.183,"l":11.44,"n":6087,"o":12.12,"t":"2025-11-04T05:00:00Z","v":298891,"vw":11.6131},{"c":11.47,"h":11.74,"l":11.43,"n":6780,"o":11.57,"t":"2025-11-05T05:00:00Z","v":369665,"vw":11.521789},{"c":11.26,"h":11.495,"l":11.12,"n":6594,"o":11.46,"t":"2025-11-06T05:00:00Z","v":317628,"vw":11.274786},{"c":10.9,"h":11.28,"l":10.84,"n":6430,"o":11.15,"t":"2025-11-07T05:00:00Z","v":283617,"vw":10.940465},{"c":11.02,"h":11.29,"l":11.01,"n":5342,"o":11.01,"t":"2025-11-10T05:00:00Z","v":264920,"vw":11.09551},{"c":11.09,"h":11.159,"l":10.95,"n":4277,"o":11.09,"t":"2025-11-11T05:00:00Z","v":186635,"vw":11.088049},{"c":10.81,"h":11.17,"l":10.795,"n":4469,"o":11.08,"t":"2025-11-12T05:00:00Z","v":246464,"vw":10.873219},{"c":10.43,"h":10.87,"l":10.38,"n":6616,"o":10.75,"t":"2025-11-13T05:00:00Z","v":336136,"vw":10.481582},{"c":10.35,"h":10.461,"l":10.14,"n":6000,"o":10.36,"t":"2025-11-14T05:00:00Z","v":303970,"vw":10.325359},{"c":9.9,"h":10.31,"l":9.81,"n":7753,"o":10.31,"t":"2025-11-17T05:00:00Z","v":445321,"vw":9.976031},{"c":10.06,"h":10.095,"l":9.81,"n":5751,"o":9.89,"t":"2025-11-18T05:00:00Z","v":270159,"vw":9.977259},{"c":9.96,"h":10.04,"l":9.665,"n":6845,"o":10.04,"t":"2025-11-19T05:00:00Z","v":417045,"vw":9.887944},{"c":10.07,"h":10.235,"l":9.99,"n":6721,"o":10.21,"t":"2025-11-20T05:00:00Z","v":361101,"vw":10.079857},{"c":10.65,"h":10.76,"l":9.77,"n":7136,"o":10.11,"t":"2025-11-21T05:00:00Z","v":386244,"vw":10.580315},{"c":10.77,"h":10.83,"l":10.6,"n":7623,"o":10.65,"t":"2025-11-24T05:00:00Z","v":511018,"vw":10.756652},{"c":11.01,"h":11.12,"l":10.84,"n":6721,"o":10.84,"t":"2025-11-25T05:00:00Z","v":315034,"vw":11.029581},{"c":10.99,"h":11.24,"l":10.97,"n":8475,"o":10.99,"t":"2025-11-26T05:00:00Z","v":495582,"vw":11.026039},{"c":10.93,"h":11.1,"l":10.75,"n":3966,"o":11.03,"t":"2025-11-28T05:00:00Z","v":158336,"vw":10.889942},{"c":10.75,"h":10.99,"l":10.65,"n":4660,"o":10.85,"t":"2025-12-01T05:00:00Z","v":224054,"vw":10.761679},{"c":10.79,"h":10.865,"l":10.66,"n":5315,"o":10.78,"t":"2025-12-02T05:00:00Z","v":249935,"vw":10.764729},{"c":10.79,"h":10.955,"l":10.78,"n":4999,"o":10.83,"t":"2025-12-03T05:00:00Z","v":198459,"vw":10.818509},{"c":10.87,"h":10.88,"l":10.61,"n":6042,"o":10.75,"t":"2025-12-04T05:00:00Z","v":261570,"vw":10.815078},{"c":11.29,"h":11.32,"l":10.6475,"n":6200,"o":10.81,"t":"2025-12-05T05:00:00Z","v":261305,"vw":11.152414},{"c":11.24,"h":11.44,"l":11.18,"n":7253,"o":11.37,"t":"2025-12-08T05:00:00Z","v":433775,"vw":11.272285},{"c":11.11,"h":11.3899,"l":10.89,"n":6824,"o":11.24,"t":"2025-12-09T05:00:00Z","v":345802,"vw":11.074778},{"c":11.425,"h":11.53,"l":10.895,"n":6534,"o":11.06,"t":"2025-12-10T05:00:00Z","v":679383,"vw":11.399556},{"c":11.63,"h":11.63,"l":11.4,"n":6825,"o":11.46,"t":"2025-12-11T05:00:00Z","v":299831,"vw":11.564271},{"c":11.72,"h":11.809,"l":11.58,"n":7151,"o":11.63,"t":"2025-12-12T05:00:00Z","v":379304,"vw":11.704498},{"c":11.91,"h":11.95,"l":11.54,"n":6800,"o":11.73,"t":"2025-12-15T05:00:00Z","v":471714,"vw":11.857564},{"c":11.89,"h":12.055,"l":11.71,"n":7399,"o":11.71,"t":"2025-12-16T05:00:00Z","v":553056,"vw":11.905971},{"c":11.67,"h":12.07,"l":11.56,"n":6433,"o":11.91,"t":"2025-12-17T05:00:00Z","v":563670,"vw":11.696601},{"c":11.55,"h":11.795,"l":11.55,"n":5029,"o":11.68,"t":"2025-12-18T05:00:00Z","v":433585,"vw":11.570091},{"c":11.2,"h":11.6434,"l":11.16,"n":4671,"o":11.49,"t":"2025-12-19T05:00:00Z","v":838136,"vw":11.235437},{"c":11.31,"h":11.45,"l":11.13,"n":5637,"o":11.17,"t":"2025-12-22T05:00:00Z","v":274726,"vw":11.317683},{"c":11.33,"h":11.61,"l":11.25,"n":6698,"o":11.25,"t":"2025-12-23T05:00:00Z","v":450171,"vw":11.423378},{"c":11.41,"h":11.45,"l":11.185,"n":2462,"o":11.34,"t":"2025-12-24T05:00:00Z","v":158747,"vw":11.355032},{"c":11.31,"h":11.395,"l":11.195,"n":3273,"o":11.39,"t":"2025-12-26T05:00:00Z","v":181255,"vw":11.293271},{"c":11.53,"h":11.54,"l":11.26,"n":5121,"o":11.26,"t":"2025-12-29T05:00:00Z","v":291655,"vw":11.446993},{"c":11.62,"h":11.84,"l":11.46,"n":4285,"o":11.5,"t":"2025-12-30T05:00:00Z","v":228703,"vw":11.660503},{"c":11.56,"h":11.63,"l":11.455,"n":4666,"o":11.61,"t":"2025-12-31T05:00:00Z","v":284681,"vw":11.5499},{"c":11.31,"h":11.635,"l":11.28,"n":5249,"o":11.58,"t":"2026-01-02T05:00:00Z","v":307564,"vw":11.39156},{"c":11.32,"h":11.585,"l":11.2,"n":5039,"o":11.2,"t":"2026-01-05T05:00:00Z","v":240437,"vw":11.367402},{"c":11.57,"h":11.59,"l":11.22,"n":4842,"o":11.22,"t":"2026-01-06T05:00:00Z","v":232383,"vw":11.468117},{"c":11.55,"h":11.88,"l":11.39,"n":5362,"o":11.62,"t":"2026-01-07T05:00:00Z","v":224824,"vw":11.540135},{"c":11.62,"h":11.8,"l":11.5,"n":5303,"o":11.5,"t":"2026-01-08T05:00:00Z","v":228866,"vw":11.647541},{"c":11.56,"h":11.77,"l":11.44,"n":5415,"o":11.62,"t":"2026-01-09T05:00:00Z","v":185407,"vw":11.568838},{"c":11.76,"h":11.835,"l":11.5,"n":4616,"o":11.5,"t":"2026-01-12T05:00:00Z","v":208363,"vw":11.725619},{"c":11.75,"h":11.88,"l":11.61,"n":5178,"o":11.75,"t":"2026-01-13T05:00:00Z","v":233627,"vw":11.708493},{"c":11.58,"h":11.8707,"l":11.53,"n":6514,"o":11.76,"t":"2026-01-14T05:00:00Z","v":280487,"vw":11.662239},{"c":11.63,"h":11.69,"l":11.45,"n":4868,"o":11.59,"t":"2026-01-15T05:00:00Z","v":289357,"vw":11.605784},{"c":11.64,"h":11.73,"l":11.55,"n":6870,"o":11.68,"t":"2026-01-16T05:00:00Z","v":347165,"vw":11.64246},{"c":11.18,"h":11.545,"l":11.17,"n":5821,"o":11.38,"t":"2026-01-20T05:00:00Z","v":299613,"vw":11.274554},{"c":11.66,"h":11.755,"l":11.15,"n":7856,"o":11.33,"t":"2026-01-21T05:00:00Z","v":313973,"vw":11.609283},{"c":11.64,"h":11.82,"l":11.62,"n":5670,"o":11.68,"t":"2026-01-22T05:00:00Z","v":247901,"vw":11.672557},{"c":11.12,"h":11.56,"l":11.0916,"n":6641,"o":11.56,"t":"2026-01-23T05:00:00Z","v":379670,"vw":11.167761},{"c":11.16,"h":11.36,"l":11.05,"n":6502,"o":11.13,"t":"2026-01-26T05:00:00Z","v":276333,"vw":11.181158},{"c":11.1,"h":11.29,"l":10.8,"n":5805,"o":11.29,"t":"2026-01-27T05:00:00Z","v":373725,"vw":11.00825},{"c":11.04,"h":11.32,"l":11.03,"n":5167,"o":11.16,"t":"2026-01-28T05:00:00Z","v":224819,"vw":11.122919},{"c":11.29,"h":11.33,"l":11.08,"n":5804,"o":11.08,"t":"2026-01-29T05:00:00Z","v":238797,"vw":11.232324},{"c":11.87,"h":11.88,"l":11.23,"n":6160,"o":11.23,"t":"2026-01-30T05:00:00Z","v":352198,"vw":11.732381},{"c":11.97,"h":12.22,"l":11.78,"n":7786,"o":11.84,"t":"2026-02-02T05:00:00Z","v":320113,"vw":12.017877},{"c":11.78,"h":12.24,"l":11.69,"n":7784,"o":11.92,"t":"2026-02-03T05:00:00Z","v":267463,"vw":11.816026},{"c":11.74,"h":12.13,"l":11.67,"n":5990,"o":11.87,"t":"2026-02-04T05:00:00Z","v":238593,"vw":11.775741},{"c":12.16,"h":12.22,"l":11.64,"n":10700,"o":11.84,"t":"2026-02-05T05:00:00Z","v":617343,"vw":12.068683},{"c":12.22,"h":12.515,"l":12.11,"n":8343,"o":12.18,"t":"2026-02-06T05:00:00Z","v":411518,"vw":12.265087},{"c":12.48,"h":12.545,"l":11.955,"n":5685,"o":12.23,"t":"2026-02-09T05:00:00Z","v":256988,"vw":12.400598},{"c":12.65,"h":12.89,"l":12.51,"n":4440,"o":12.52,"t":"2026-02-10T05:00:00Z","v":217443,"vw":12.668009},{"c":12.65,"h":12.95,"l":12.52,"n":5942,"o":12.65,"t":"2026-02-11T05:00:00Z","v":376137,"vw":12.70612},{"c":12.78,"h":12.975,"l":12.555,"n":5418,"o":12.82,"t":"2026-02-12T05:00:00Z","v":325951,"vw":12.752123},{"c":12.94,"h":12.96,"l":12.525,"n":5019,"o":12.8,"t":"2026-02-13T05:00:00Z","v":338365,"vw":12.888222},{"c":13.01,"h":13.14,"l":12.94,"n":3762,"o":12.96,"t":"2026-02-17T05:00:00Z","v":141530,"vw":13.017476},{"c":13.18,"h":13.22,"l":12.83,"n":5538,"o":12.83,"t":"2026-02-18T05:00:00Z","v":201654,"vw":13.143275},{"c":13.42,"h":13.54,"l":13.1148,"n":7829,"o":13.15,"t":"2026-02-19T05:00:00Z","v":334492,"vw":13.403432},{"c":13.47,"h":13.48,"l":13.0913,"n":6618,"o":13.42,"t":"2026-02-20T05:00:00Z","v":254452,"vw":13.396188},{"c":13.34,"h":13.56,"l":13.23,"n":4979,"o":13.4,"t":"2026-02-23T05:00:00Z","v":252422,"vw":13.366179},{"c":13.42,"h":13.49,"l":13.235,"n":5638,"o":13.33,"t":"2026-02-24T05:00:00Z","v":199988,"vw":13.370539},{"c":13.55,"h":13.56,"l":13.38,"n":6678,"o":13.47,"t":"2026-02-25T05:00:00Z","v":258507,"vw":13.512136},{"c":13.96,"h":14.38,"l":13.36,"n":8953,"o":13.75,"t":"2026-02-26T05:00:00Z","v":373391,"vw":13.964752},{"c":13.63,"h":14.0099,"l":13.47,"n":7407,"o":13.79,"t":"2026-02-27T05:00:00Z","v":368493,"vw":13.651109},{"c":13.86,"h":14.07,"l":13.46,"n":6034,"o":13.5,"t":"2026-03-02T05:00:00Z","v":285654,"vw":13.810033},{"c":14.31,"h":14.32,"l":13.3533,"n":5432,"o":13.62,"t":"2026-03-03T05:00:00Z","v":208062,"vw":14.098541},{"c":15.62,"h":15.7,"l":14.1852,"n":11033,"o":14.37,"t":"2026-03-04T05:00:00Z","v":521330,"vw":15.29976},{"c":15.39,"h":15.92,"l":15.3,"n":9830,"o":15.46,"t":"2026-03-05T05:00:00Z","v":496855,"vw":15.550276},{"c":15.28,"h":15.625,"l":14.96,"n":9105,"o":15.16,"t":"2026-03-06T05:00:00Z","v":426287,"vw":15.28153},{"c":14.51,"h":15.17,"l":14.27,"n":7190,"o":15.1,"t":"2026-03-09T04:00:00Z","v":268208,"vw":14.543561},{"c":14.7,"h":14.951,"l":14.3244,"n":6008,"o":14.42,"t":"2026-03-10T04:00:00Z","v":218476,"vw":14.703079},{"c":14.53,"h":14.745,"l":14.3538,"n":6045,"o":14.51,"t":"2026-03-11T04:00:00Z","v":222206,"vw":14.532411},{"c":14.75,"h":14.87,"l":14.04,"n":7251,"o":14.33,"t":"2026-03-12T04:00:00Z","v":217281,"vw":14.699363},{"c":14.68,"h":15,"l":14.46,"n":5047,"o":14.76,"t":"2026-03-13T04:00:00Z","v":178553,"vw":14.648977},{"c":14.75,"h":14.93,"l":14.38,"n":4207,"o":14.81,"t":"2026-03-16T04:00:00Z","v":182338,"vw":14.751251},{"c":14.85,"h":15.12,"l":14.8,"n":5134,"o":14.87,"t":"2026-03-17T04:00:00Z","v":215326,"vw":14.880747},{"c":14.55,"h":14.85,"l":14.1,"n":5548,"o":14.66,"t":"2026-03-18T04:00:00Z","v":203563,"vw":14.57484},{"c":14.35,"h":14.66,"l":14.17,"n":6641,"o":14.53,"t":"2026-03-19T04:00:00Z","v":251289,"vw":14.354323},{"c":13.98,"h":14.42,"l":13.97,"n":6020,"o":14.35,"t":"2026-03-20T04:00:00Z","v":673724,"vw":14.015192},{"c":14.61,"h":14.74,"l":14.17,"n":6583,"o":14.23,"t":"2026-03-23T04:00:00Z","v":246518,"vw":14.574801},{"c":14.69,"h":15.16,"l":14.46,"n":5423,"o":14.46,"t":"2026-03-24T04:00:00Z","v":256412,"vw":14.829127},{"c":14.77,"h":14.955,"l":14.655,"n":5517,"o":14.81,"t":"2026-03-25T04:00:00Z","v":189226,"vw":14.777619},{"c":14.88,"h":15.045,"l":14.54,"n":3911,"o":14.54,"t":"2026-03-26T04:00:00Z","v":168642,"vw":14.876479},{"c":14.69,"h":14.92,"l":14.63,"n":4226,"o":14.71,"t":"2026-03-27T04:00:00Z","v":145698,"vw":14.711856},{"c":15.04,"h":15.08,"l":14.67,"n":5383,"o":14.83,"t":"2026-03-30T04:00:00Z","v":237670,"vw":14.988836},{"c":15.42,"h":15.45,"l":14.97,"n":6341,"o":15.24,"t":"2026-03-31T04:00:00Z","v":241074,"vw":15.323516},{"c":15.25,"h":15.59,"l":15.22,"n":5878,"o":15.41,"t":"2026-04-01T04:00:00Z","v":188552,"vw":15.299311},{"c":15.1,"h":15.42,"l":14.93,"n":6870,"o":15.14,"t":"2026-04-02T04:00:00Z","v":243204,"vw":15.177401},{"c":14.77,"h":15.005,"l":14.56,"n":7561,"o":14.86,"t":"2026-04-06T04:00:00Z","v":269821,"vw":14.732305},{"c":14.52,"h":14.77,"l":14.2901,"n":4961,"o":14.77,"t":"2026-04-07T04:00:00Z","v":181125,"vw":14.557907},{"c":14.42,"h":14.82,"l":14.38,"n":6452,"o":14.82,"t":"2026-04-08T04:00:00Z","v":239837,"vw":14.489049},{"c":15.04,"h":15.46,"l":14.55,"n":6103,"o":15.4,"t":"2026-04-09T04:00:00Z","v":290062,"vw":14.997909},{"c":15.14,"h":15.23,"l":14.865,"n":4352,"o":15.04,"t":"2026-04-10T04:00:00Z","v":162363,"vw":15.101659},{"c":15.24,"h":15.36,"l":15.07,"n":4194,"o":15.12,"t":"2026-04-13T04:00:00Z","v":156488,"vw":15.218411},{"c":15.17,"h":15.285,"l":14.76,"n":4058,"o":15.08,"t":"2026-04-14T04:00:00Z","v":213665,"vw":15.152319},{"c":15.515,"h":15.52,"l":15.11,"n":3713,"o":15.13,"t":"2026-04-15T04:00:00Z","v":175627,"vw":15.418962},{"c":15.9,"h":16.22,"l":15.36,"n":7283,"o":15.46,"t":"2026-04-16T04:00:00Z","v":400018,"vw":15.853395},{"c":16.28,"h":16.36,"l":16.05,"n":6538,"o":16.07,"t":"2026-04-17T04:00:00Z","v":278158,"vw":16.237996},{"c":16.71,"h":16.865,"l":16.1201,"n":6969,"o":16.15,"t":"2026-04-20T04:00:00Z","v":355384,"vw":16.64754},{"c":16.91,"h":17.12,"l":16.65,"n":6164,"o":16.71,"t":"2026-04-21T04:00:00Z","v":308638,"vw":16.940032},{"c":16.85,"h":17.345,"l":16.71,"n":6065,"o":16.94,"t":"2026-04-22T04:00:00Z","v":260697,"vw":16.951031},{"c":17.1,"h":17.34,"l":16.935,"n":8899,"o":16.98,"t":"2026-04-23T04:00:00Z","v":439172,"vw":17.141222},{"c":16.03,"h":17.095,"l":15.98,"n":9422,"o":16.99,"t":"2026-04-24T04:00:00Z","v":345616,"vw":16.379826},{"c":16.1,"h":16.399,"l":15.65,"n":9920,"o":16.24,"t":"2026-04-27T04:00:00Z","v":585008,"vw":16.055492},{"c":16.47,"h":16.57,"l":16.15,"n":7831,"o":16.26,"t":"2026-04-28T04:00:00Z","v":289702,"vw":16.404312},{"c":15.09,"h":16.51,"l":15.02,"n":9158,"o":16.42,"t":"2026-04-29T04:00:00Z","v":498290,"vw":15.408086},{"c":15.73,"h":15.93,"l":15.01,"n":11225,"o":15.2,"t":"2026-04-30T04:00:00Z","v":624945,"vw":15.630888},{"c":16.29,"h":16.49,"l":13.0582,"n":18151,"o":15.4,"t":"2026-05-01T04:00:00Z","v":1124560,"vw":15.245375},{"c":15.715,"h":16.92,"l":15.71,"n":10241,"o":16.26,"t":"2026-05-04T04:00:00Z","v":476723,"vw":16.194444},{"c":16.05,"h":16.24,"l":15.4,"n":8431,"o":15.76,"t":"2026-05-05T04:00:00Z","v":374730,"vw":15.999141},{"c":16.22,"h":16.4,"l":15.6,"n":7906,"o":16.05,"t":"2026-05-06T04:00:00Z","v":338384,"vw":16.226691},{"c":16.23,"h":16.52,"l":15.79,"n":7142,"o":16.18,"t":"2026-05-07T04:00:00Z","v":318603,"vw":16.281304},{"c":16.16,"h":16.76,"l":16.04,"n":5768,"o":16.2,"t":"2026-05-08T04:00:00Z","v":264921,"vw":16.307118},{"c":16,"h":16.21,"l":15.71,"n":7035,"o":16.21,"t":"2026-05-11T04:00:00Z","v":363239,"vw":15.952035},{"c":15.59,"h":16.055,"l":15.435,"n":7496,"o":16.03,"t":"2026-05-12T04:00:00Z","v":293083,"vw":15.617193},{"c":15.85,"h":16.17,"l":15.455,"n":7472,"o":15.47,"t":"2026-05-13T04:00:00Z","v":334217,"vw":15.879911},{"c":16.06,"h":16.42,"l":15.89,"n":5449,"o":16.02,"t":"2026-05-14T04:00:00Z","v":174406,"vw":16.141246},{"c":15.91,"h":16.18,"l":15.61,"n":4769,"o":15.9,"t":"2026-05-15T04:00:00Z","v":218678,"vw":15.941671},{"c":16.15,"h":16.26,"l":15.9,"n":5891,"o":15.97,"t":"2026-05-18T04:00:00Z","v":212824,"vw":16.137836},{"c":16.46,"h":16.53,"l":16.1386,"n":6712,"o":16.21,"t":"2026-05-19T04:00:00Z","v":317351,"vw":16.392895},{"c":16.08,"h":16.74,"l":15.78,"n":6793,"o":16.48,"t":"2026-05-20T04:00:00Z","v":286380,"vw":16.169527},{"c":16.13,"h":16.28,"l":15.82,"n":6175,"o":15.99,"t":"2026-05-21T04:00:00Z","v":243771,"vw":16.141903},{"c":15.88,"h":16.21,"l":15.71,"n":5321,"o":16.21,"t":"2026-05-22T04:00:00Z","v":206486,"vw":15.870482},{"c":16.11,"h":16.18,"l":15.87,"n":5136,"o":15.92,"t":"2026-05-26T04:00:00Z","v":225016,"vw":16.06933},{"c":16.31,"h":16.42,"l":16.12,"n":5443,"o":16.12,"t":"2026-05-27T04:00:00Z","v":288223,"vw":16.274347},{"c":16.08,"h":16.445,"l":15.91,"n":5257,"o":16.31,"t":"2026-05-28T04:00:00Z","v":198658,"vw":16.153663},{"c":15.95,"h":16.055,"l":15.6,"n":7614,"o":15.96,"t":"2026-05-29T04:00:00Z","v":504203,"vw":15.905433},{"c":16.19,"h":16.35,"l":15.75,"n":7118,"o":15.83,"t":"2026-06-01T04:00:00Z","v":291370,"vw":16.178507},{"c":16.24,"h":16.44,"l":16.1,"n":6414,"o":16.16,"t":"2026-06-02T04:00:00Z","v":214936,"vw":16.234679},{"c":15.79,"h":16.23,"l":15.15,"n":8479,"o":16.23,"t":"2026-06-03T04:00:00Z","v":436217,"vw":15.624429},{"c":15.91,"h":16.37,"l":15.355,"n":7671,"o":15.97,"t":"2026-06-04T04:00:00Z","v":353130,"vw":15.787575},{"c":16.12,"h":16.315,"l":15.865,"n":7511,"o":15.89,"t":"2026-06-05T04:00:00Z","v":274342,"vw":16.120922},{"c":16.16,"h":16.44,"l":16.03,"n":5294,"o":16.28,"t":"2026-06-08T04:00:00Z","v":172655,"vw":16.19045},{"c":16.28,"h":16.53,"l":16.045,"n":7628,"o":16.2,"t":"2026-06-09T04:00:00Z","v":382435,"vw":16.318476},{"c":16.18,"h":16.5,"l":15.8,"n":8846,"o":16.42,"t":"2026-06-10T04:00:00Z","v":309035,"vw":16.249173},{"c":16.14,"h":16.555,"l":16,"n":6557,"o":16.32,"t":"2026-06-11T04:00:00Z","v":275642,"vw":16.228846},{"c":16.46,"h":16.48,"l":16.15,"n":5973,"o":16.23,"t":"2026-06-12T04:00:00Z","v":222167,"vw":16.37522},{"c":16.01,"h":16.45,"l":15.94,"n":5720,"o":16.41,"t":"2026-06-15T04:00:00Z","v":243400,"vw":16.181251},{"c":15.54,"h":16.23,"l":15.45,"n":6783,"o":16.04,"t":"2026-06-16T04:00:00Z","v":369873,"vw":15.659298},{"c":14.5,"h":15.39,"l":14.32,"n":11031,"o":15.38,"t":"2026-06-17T04:00:00Z","v":568197,"vw":14.657504},{"c":14.18,"h":14.68,"l":14.04,"n":7560,"o":14.59,"t":"2026-06-18T04:00:00Z","v":1019500,"vw":14.226107},{"c":13.85,"h":14.18,"l":13.75,"n":7714,"o":13.91,"t":"2026-06-22T04:00:00Z","v":402172,"vw":13.920465},{"c":14.14,"h":14.345,"l":13.785,"n":10738,"o":13.95,"t":"2026-06-23T04:00:00Z","v":580903,"vw":14.134978},{"c":14.62,"h":14.68,"l":13.97,"n":8405,"o":14,"t":"2026-06-24T04:00:00Z","v":429734,"vw":14.432027},{"c":15.03,"h":15.06,"l":14.4038,"n":10028,"o":14.51,"t":"2026-06-25T04:00:00Z","v":494636,"vw":14.799127},{"c":15.45,"h":15.59,"l":14.975,"n":8134,"o":15.08,"t":"2026-06-26T04:00:00Z","v":1134127,"vw":15.427373},{"c":15.62,"h":15.94,"l":15.12,"n":9034,"o":15.45,"t":"2026-06-29T04:00:00Z","v":515553,"vw":15.621671},{"c":15.08,"h":15.72,"l":15.03,"n":7704,"o":15.62,"t":"2026-06-30T04:00:00Z","v":479380,"vw":15.19459},{"c":14.6,"h":15.32,"l":14.57,"n":8589,"o":15.11,"t":"2026-07-01T04:00:00Z","v":398367,"vw":14.722127},{"c":13.55,"h":14.8165,"l":13.15,"n":9165,"o":14.7,"t":"2026-07-02T04:00:00Z","v":519303,"vw":13.677853},{"c":13.11,"h":13.86,"l":13.1,"n":9816,"o":13.63,"t":"2026-07-06T04:00:00Z","v":420734,"vw":13.356551},{"c":12.82,"h":13.46,"l":12.75,"n":10082,"o":13.23,"t":"2026-07-07T04:00:00Z","v":491398,"vw":12.979743},{"c":12.94,"h":13.33,"l":12.72,"n":9320,"o":12.77,"t":"2026-07-08T04:00:00Z","v":372488,"vw":13.046313},{"c":12.66,"h":12.9799,"l":12.63,"n":7205,"o":12.91,"t":"2026-07-09T04:00:00Z","v":348389,"vw":12.714846},{"c":12.71,"h":12.92,"l":12.53,"n":6315,"o":12.7,"t":"2026-07-10T04:00:00Z","v":313801,"vw":12.697942},{"c":12.67,"h":12.99,"l":12.665,"n":6958,"o":12.75,"t":"2026-07-13T04:00:00Z","v":333805,"vw":12.733379},{"c":12.18,"h":12.8,"l":12.13,"n":9337,"o":12.8,"t":"2026-07-14T04:00:00Z","v":434510,"vw":12.37012},{"c":12.21,"h":12.46,"l":12.05,"n":6249,"o":12.18,"t":"2026-07-15T04:00:00Z","v":354951,"vw":12.231879},{"c":12.27,"h":12.56,"l":12.2,"n":7208,"o":12.2,"t":"2026-07-16T04:00:00Z","v":378310,"vw":12.340928},{"c":11.38,"h":12.29,"l":11.32,"n":11368,"o":12.26,"t":"2026-07-17T04:00:00Z","v":800591,"vw":11.531702},{"c":11.11,"h":11.63,"l":11.05,"n":9209,"o":11.34,"t":"2026-07-20T04:00:00Z","v":523839,"vw":11.247394},{"c":11.53,"h":11.58,"l":11,"n":8267,"o":11.03,"t":"2026-07-21T04:00:00Z","v":460336,"vw":11.474601},{"c":11.76,"h":11.8,"l":11.53,"n":6837,"o":11.69,"t":"2026-07-22T04:00:00Z","v":379514,"vw":11.715114},{"c":11.48,"h":11.89,"l":11.4,"n":8398,"o":11.57,"t":"2026-07-23T04:00:00Z","v":454967,"vw":11.546801},{"c":11.42,"h":11.67,"l":11.41,"n":9398,"o":11.64,"t":"2026-07-24T04:00:00Z","v":513290,"vw":11.489129},{"c":11.52,"h":11.615,"l":11.35,"n":8331,"o":11.53,"t":"2026-07-27T04:00:00Z","v":357315,"vw":11.481109},{"c":11.84,"h":12.27,"l":11.66,"n":11984,"o":11.68,"t":"2026-07-28T04:00:00Z","v":700580,"vw":11.932516},{"c":12.71,"h":13.1239,"l":11.15,"n":13076,"o":11.66,"t":"2026-07-29T04:00:00Z","v":862248,"vw":12.513712},{"c":11.82,"h":12.93,"l":11.43,"n":11839,"o":12.48,"t":"2026-07-30T04:00:00Z","v":898682,"vw":11.792119},{"c":11.99,"h":12.245,"l":11.67,"n":12859,"o":11.9,"t":"2026-07-31T04:00:00Z","v":714714,"vw":11.98889},{"c":12.45,"h":12.61,"l":12.2,"n":11788,"o":12.2,"t":"2026-08-03T04:00:00Z","v":697385,"vw":12.437051},{"c":13.4,"h":13.5,"l":12.61,"n":11439,"o":12.81,"t":"2026-08-04T04:00:00Z","v":676817,"vw":13.193039},{"c":13,"h":13.42,"l":12.625,"n":8321,"o":13.09,"t":"2026-08-05T04:00:00Z","v":406840,"vw":12.9354},{"c":13.41,"h":13.865,"l":13.12,"n":9900,"o":13.21,"t":"2026-08-06T04:00:00Z","v":494750,"vw":13.512271},{"c":13.48,"h":13.57,"l":13.32,"n":7910,"o":13.32,"t":"2026-08-07T04:00:00Z","v":363574,"vw":13.47464},{"c":13.31,"h":13.665,"l":13.165,"n":7608,"o":13.5,"t":"2026-08-10T04:00:00Z","v":423693,"vw":13.362605},{"c":13.37,"h":13.7,"l":13.29,"n":6745,"o":13.33,"t":"2026-08-11T04:00:00Z","v":283115,"vw":13.454738},{"c":13.03,"h":13.915,"l":12.98,"n":6423,"o":13.915,"t":"2026-08-12T04:00:00Z","v":317822,"vw":13.077273},{"c":13.43,"h":13.525,"l":13.03,"n":7147,"o":13.03,"t":"2026-08-13T04:00:00Z","v":326777,"vw":13.39922},{"c":13.27,"h":13.7,"l":13.23,"n":6321,"o":13.7,"t":"2026-08-14T04:00:00Z","v":275240,"vw":13.29373},{"c":12.62,"h":13.31,"l":12.51,"n":6428,"o":13.13,"t":"2026-08-17T04:00:00Z","v":345284,"vw":12.686989},{"c":12.17,"h":12.985,"l":11.76,"n":8855,"o":12.54,"t":"2026-08-18T04:00:00Z","v":536728,"vw":12.205064},{"c":12.15,"h":12.34,"l":12.07,"n":7910,"o":12.18,"t":"2026-08-19T04:00:00Z","v":585628,"vw":12.192432},{"c":12.32,"h":12.51,"l":11.81,"n":9579,"o":12.33,"t":"2026-08-20T04:00:00Z","v":502770,"vw":12.258075},{"c":12.33,"h":12.78,"l":12.25,"n":6251,"o":12.41,"t":"2026-08-21T04:00:00Z","v":307859,"vw":12.34123},{"c":12.3,"h":12.525,"l":12.25,"n":5858,"o":12.29,"t":"2026-08-24T04:00:00Z","v":276277,"vw":12.33836},{"c":12.28,"h":12.535,"l":12.24,"n":6437,"o":12.32,"t":"2026-08-25T04:00:00Z","v":255405,"vw":12.291198},{"c":12.37,"h":12.5,"l":12.2,"n":6156,"o":12.35,"t":"2026-08-26T04:00:00Z","v":308302,"vw":12.366976},{"c":12.16,"h":12.34,"l":12.1,"n":6183,"o":12.19,"t":"2026-08-27T04:00:00Z","v":331037,"vw":12.173769},{"c":12.46,"h":12.66,"l":12.15,"n":7336,"o":12.21,"t":"2026-08-28T04:00:00Z","v":355971,"vw":12.461874},{"c":12.37,"h":12.73,"l":12.14,"n":7526,"o":12.72,"t":"2026-08-31T04:00:00Z","v":442882,"vw":12.370865},{"c":12.2,"h":12.47,"l":12.11,"n":7847,"o":12.27,"t":"2026-09-01T04:00:00Z","v":471369,"vw":12.172221},{"c":12.63,"h":12.66,"l":12.33,"n":8253,"o":12.33,"t":"2026-09-02T04:00:00Z","v":419784,"vw":12.611419},{"c":12.55,"h":12.78,"l":12.435,"n":6460,"o":12.75,"t":"2026-09-03T04:00:00Z","v":277982,"vw":12.563046},{"c":12.59,"h":12.7,"l":12.39,"n":10251,"o":12.52,"t":"2026-09-04T04:00:00Z","v":430324,"vw":12.563125},{"c":12.19,"h":12.46,"l":11.83,"n":19264,"o":12.46,"t":"2026-09-08T04:00:00Z","v":1211110,"vw":12.108186},{"c":11.92,"h":12.09,"l":11.64,"n":14799,"o":12.09,"t":"2026-09-09T04:00:00Z","v":754475,"vw":11.821399},{"c":11.98,"h":12.1,"l":11.85,"n":11827,"o":11.96,"t":"2026-09-10T04:00:00Z","v":681922,"vw":11.971315},{"c":11.91,"h":12.175,"l":11.66,"n":12233,"o":12.13,"t":"2026-09-11T04:00:00Z","v":702149,"vw":11.871271},{"c":11.79,"h":12.04,"l":11.71,"n":11267,"o":11.91,"t":"2026-09-14T04:00:00Z","v":695579,"vw":11.845798},{"c":11.63,"h":11.8,"l":11.5,"n":10958,"o":11.8,"t":"2026-09-15T04:00:00Z","v":721496,"vw":11.632414},{"c":11.59,"h":11.895,"l":11.5,"n":13665,"o":11.65,"t":"2026-09-16T04:00:00Z","v":993764,"vw":11.676287},{"c":11.47,"h":11.91,"l":11.3,"n":14994,"o":11.75,"t":"2026-09-17T04:00:00Z","v":1058081,"vw":11.485155},{"c":11.57,"h":11.62,"l":11.2,"n":19292,"o":11.3,"t":"2026-09-18T04:00:00Z","v":7931034,"vw":11.556831},{"c":12.13,"h":12.38,"l":11.572,"n":15922,"o":11.74,"t":"2026-09-21T04:00:00Z","v":1134531,"vw":12.145199},{"c":12.31,"h":12.32,"l":11.91,"n":12308,"o":12.17,"t":"2026-09-22T04:00:00Z","v":693086,"vw":12.176421},{"c":12.09,"h":12.435,"l":12.05,"n":13582,"o":12.3,"t":"2026-09-23T04:00:00Z","v":787054,"vw":12.22452},{"c":11.99,"h":12.245,"l":11.92,"n":13280,"o":12.09,"t":"2026-09-24T04:00:00Z","v":778471,"vw":12.036681},{"c":11.76,"h":12.16,"l":11.55,"n":14072,"o":11.94,"t":"2026-09-25T04:00:00Z","v":1156816,"vw":11.756544},{"c":11.35,"h":11.9,"l":11.32,"n":11707,"o":11.74,"t":"2026-09-28T04:00:00Z","v":744208,"vw":11.461841},{"c":11.33,"h":11.53,"l":11.14,"n":12071,"o":11.29,"t":"2026-09-29T04:00:00Z","v":1012600,"vw":11.307121},{"c":11.22,"h":11.625,"l":10.95,"n":12323,"o":11.37,"t":"2026-09-30T04:00:00Z","v":932504,"vw":11.164612},{"c":11.15,"h":11.505,"l":10.94,"n":10724,"o":11.23,"t":"2026-10-01T04:00:00Z","v":746278,"vw":11.188699},{"c":10.86,"h":11.501,"l":10.79,"n":11067,"o":11.3,"t":"2026-10-02T04:00:00Z","v":803852,"vw":10.934184},{"c":11.2,"h":11.29,"l":10.7,"n":12169,"o":11.02,"t":"2026-10-05T04:00:00Z","v":1156393,"vw":11.149091},{"c":11.5,"h":11.55,"l":11.09,"n":8863,"o":11.3,"t":"2026-10-06T04:00:00Z","v":671883,"vw":11.424573},{"c":11.83,"h":11.84,"l":11.39,"n":10096,"o":11.39,"t":"2026-10-07T04:00:00Z","v":550297,"vw":11.666492},{"c":11.52,"h":11.95,"l":11.12,"n":9798,"o":11.75,"t":"2026-10-08T04:00:00Z","v":922886,"vw":11.462787},{"c":10.405,"h":11.53,"l":10.11,"n":13734,"o":11.39,"t":"2026-10-09T04:00:00Z","v":1078295,"vw":10.445651},{"c":10.54,"h":10.75,"l":10.205,"n":14686,"o":10.38,"t":"2026-10-12T04:00:00Z","v":1294682,"vw":10.495416},{"c":10.52,"h":10.65,"l":10.42,"n":8120,"o":10.57,"t":"2026-10-13T04:00:00Z","v":577928,"vw":10.523011},{"c":10.42,"h":10.51,"l":10.24,"n":8516,"o":10.43,"t":"2026-10-14T04:00:00Z","v":598429,"vw":10.393991},{"c":10.23,"h":10.659,"l":10.21,"n":11297,"o":10.5,"t":"2026-10-15T04:00:00Z","v":798388,"vw":10.364786},{"c":10.3,"h":10.42,"l":10.0141,"n":9352,"o":10.25,"t":"2026-10-16T04:00:00Z","v":680839,"vw":10.290954},{"c":10.16,"h":10.28,"l":10.03,"n":8541,"o":10.27,"t":"2026-10-19T04:00:00Z","v":476963,"vw":10.162267},{"c":10.14,"h":10.375,"l":10.02,"n":9133,"o":10.16,"t":"2026-10-20T04:00:00Z","v":824382,"vw":10.146648},{"c":9.76,"h":10.27,"l":9.535,"n":9509,"o":10.165,"t":"2026-10-21T04:00:00Z","v":787906,"vw":9.741492},{"c":10.3,"h":10.32,"l":9.73,"n":9555,"o":9.76,"t":"2026-10-22T04:00:00Z","v":728727,"vw":10.198933}],"volatilityBars":[{"c":11.92,"h":12.17,"l":11.91,"n":366,"o":12.17,"t":"2026-09-22T13:30:00Z","v":30838,"vw":12.003944},{"c":12.055,"h":12.095,"l":11.92,"n":478,"o":11.95,"t":"2026-09-22T13:45:00Z","v":28379,"vw":11.985937},{"c":12.11,"h":12.18,"l":12.105,"n":329,"o":12.11,"t":"2026-09-22T14:00:00Z","v":10922,"vw":12.146138},{"c":12.05,"h":12.1,"l":12.03,"n":293,"o":12.09,"t":"2026-09-22T14:15:00Z","v":11228,"vw":12.064769},{"c":12.08,"h":12.08,"l":12.04,"n":224,"o":12.06,"t":"2026-09-22T14:30:00Z","v":10112,"vw":12.057539},{"c":12.09,"h":12.1,"l":12.03,"n":262,"o":12.07,"t":"2026-09-22T14:45:00Z","v":9687,"vw":12.068845},{"c":12.255,"h":12.26,"l":12.09,"n":399,"o":12.1,"t":"2026-09-22T15:00:00Z","v":12102,"vw":12.20117},{"c":12.24,"h":12.28,"l":12.23,"n":421,"o":12.255,"t":"2026-09-22T15:15:00Z","v":14170,"vw":12.261386},{"c":12.13,"h":12.23,"l":12.12,"n":447,"o":12.23,"t":"2026-09-22T15:30:00Z","v":28182,"vw":12.177027},{"c":12.15,"h":12.15,"l":12.12,"n":174,"o":12.13,"t":"2026-09-22T15:45:00Z","v":7637,"vw":12.133108},{"c":12.11,"h":12.14,"l":12.11,"n":241,"o":12.13,"t":"2026-09-22T16:00:00Z","v":9010,"vw":12.129908},{"c":12.08,"h":12.11,"l":12.07,"n":289,"o":12.1,"t":"2026-09-22T16:15:00Z","v":12299,"vw":12.083837},{"c":12.05,"h":12.08,"l":12.04,"n":285,"o":12.07,"t":"2026-09-22T16:30:00Z","v":14641,"vw":12.062082},{"c":12.08,"h":12.095,"l":12.05,"n":278,"o":12.05,"t":"2026-09-22T16:45:00Z","v":11277,"vw":12.07618},{"c":12.09,"h":12.1,"l":12.06,"n":198,"o":12.07,"t":"2026-09-22T17:00:00Z","v":8311,"vw":12.0712},{"c":12.05,"h":12.1,"l":12.05,"n":340,"o":12.1,"t":"2026-09-22T17:15:00Z","v":14516,"vw":12.072599},{"c":12.04,"h":12.065,"l":12.04,"n":197,"o":12.05,"t":"2026-09-22T17:30:00Z","v":6517,"vw":12.0528},{"c":12.095,"h":12.1,"l":12.035,"n":316,"o":12.04,"t":"2026-09-22T17:45:00Z","v":13644,"vw":12.076879},{"c":12.115,"h":12.14,"l":12.085,"n":336,"o":12.1,"t":"2026-09-22T18:00:00Z","v":24367,"vw":12.107564},{"c":12.07,"h":12.115,"l":12.07,"n":318,"o":12.115,"t":"2026-09-22T18:15:00Z","v":10866,"vw":12.09422},{"c":12.065,"h":12.07,"l":12.05,"n":241,"o":12.07,"t":"2026-09-22T18:30:00Z","v":5657,"vw":12.061789},{"c":12.07,"h":12.075,"l":12.045,"n":419,"o":12.06,"t":"2026-09-22T18:45:00Z","v":16094,"vw":12.060312},{"c":12.14,"h":12.14,"l":12.04,"n":446,"o":12.065,"t":"2026-09-22T19:00:00Z","v":26612,"vw":12.060443},{"c":12.11,"h":12.175,"l":12.08,"n":792,"o":12.14,"t":"2026-09-22T19:15:00Z","v":54417,"vw":12.125761},{"c":12.22,"h":12.225,"l":12.12,"n":747,"o":12.12,"t":"2026-09-22T19:30:00Z","v":35785,"vw":12.179566},{"c":12.32,"h":12.32,"l":12.185,"n":1898,"o":12.21,"t":"2026-09-22T19:45:00Z","v":109335,"vw":12.261637},{"c":12.31,"h":12.31,"l":12.31,"n":27,"o":12.31,"t":"2026-09-22T20:00:00Z","v":135391,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-22T20:30:00Z","v":246,"vw":12.31},{"c":12.195,"h":12.41,"l":12.18,"n":258,"o":12.3,"t":"2026-09-23T13:30:00Z","v":20634,"vw":12.2584},{"c":12.145,"h":12.22,"l":12.145,"n":339,"o":12.184,"t":"2026-09-23T13:45:00Z","v":13152,"vw":12.180314},{"c":12.135,"h":12.225,"l":12.135,"n":543,"o":12.144,"t":"2026-09-23T14:00:00Z","v":30715,"vw":12.160235},{"c":12.095,"h":12.17,"l":12.05,"n":380,"o":12.14,"t":"2026-09-23T14:15:00Z","v":18380,"vw":12.110111},{"c":12.12,"h":12.1579,"l":12.095,"n":414,"o":12.095,"t":"2026-09-23T14:30:00Z","v":19483,"vw":12.122382},{"c":12.24,"h":12.26,"l":12.11,"n":666,"o":12.12,"t":"2026-09-23T14:45:00Z","v":46623,"vw":12.200165},{"c":12.225,"h":12.27,"l":12.225,"n":431,"o":12.25,"t":"2026-09-23T15:00:00Z","v":16321,"vw":12.252325},{"c":12.24,"h":12.28,"l":12.22,"n":486,"o":12.225,"t":"2026-09-23T15:15:00Z","v":17630,"vw":12.245235},{"c":12.31,"h":12.31,"l":12.235,"n":303,"o":12.245,"t":"2026-09-23T15:30:00Z","v":8988,"vw":12.259076},{"c":12.32,"h":12.325,"l":12.29,"n":399,"o":12.3,"t":"2026-09-23T15:45:00Z","v":11739,"vw":12.311228},{"c":12.32,"h":12.33,"l":12.32,"n":231,"o":12.33,"t":"2026-09-23T16:00:00Z","v":6745,"vw":12.323156},{"c":12.35,"h":12.35,"l":12.31,"n":325,"o":12.31,"t":"2026-09-23T16:15:00Z","v":11102,"vw":12.331862},{"c":12.37,"h":12.39,"l":12.36,"n":314,"o":12.36,"t":"2026-09-23T16:30:00Z","v":11454,"vw":12.374181},{"c":12.325,"h":12.37,"l":12.32,"n":342,"o":12.36,"t":"2026-09-23T16:45:00Z","v":14113,"vw":12.347786},{"c":12.28,"h":12.32,"l":12.28,"n":228,"o":12.31,"t":"2026-09-23T17:00:00Z","v":14264,"vw":12.299857},{"c":12.28,"h":12.28,"l":12.265,"n":180,"o":12.27,"t":"2026-09-23T17:15:00Z","v":5373,"vw":12.274059},{"c":12.35,"h":12.36,"l":12.24,"n":784,"o":12.27,"t":"2026-09-23T17:30:00Z","v":54750,"vw":12.287304},{"c":12.355,"h":12.37,"l":12.315,"n":390,"o":12.34,"t":"2026-09-23T17:45:00Z","v":27349,"vw":12.349125},{"c":12.395,"h":12.42,"l":12.34,"n":458,"o":12.34,"t":"2026-09-23T18:00:00Z","v":34823,"vw":12.395512},{"c":12.35,"h":12.39,"l":12.35,"n":160,"o":12.39,"t":"2026-09-23T18:15:00Z","v":7628,"vw":12.374191},{"c":12.39,"h":12.39,"l":12.295,"n":370,"o":12.34,"t":"2026-09-23T18:30:00Z","v":19734,"vw":12.327588},{"c":12.425,"h":12.435,"l":12.395,"n":434,"o":12.395,"t":"2026-09-23T18:45:00Z","v":22066,"vw":12.420765},{"c":12.375,"h":12.435,"l":12.37,"n":444,"o":12.425,"t":"2026-09-23T19:00:00Z","v":21136,"vw":12.410202},{"c":12.28,"h":12.375,"l":12.28,"n":436,"o":12.375,"t":"2026-09-23T19:15:00Z","v":24619,"vw":12.318783},{"c":12.24,"h":12.315,"l":12.23,"n":761,"o":12.285,"t":"2026-09-23T19:30:00Z","v":38349,"vw":12.284676},{"c":12.09,"h":12.25,"l":12.06,"n":2372,"o":12.24,"t":"2026-09-23T19:45:00Z","v":131218,"vw":12.139848},{"c":12.09,"h":12.09,"l":12.09,"n":14,"o":12.09,"t":"2026-09-23T20:00:00Z","v":125719,"vw":12.09},{"c":12.205,"h":12.205,"l":12.09,"n":133,"o":12.09,"t":"2026-09-24T13:30:00Z","v":9572,"vw":12.131093},{"c":12.02,"h":12.225,"l":11.96,"n":310,"o":12.225,"t":"2026-09-24T13:45:00Z","v":30495,"vw":12.041163},{"c":12.085,"h":12.14,"l":12.03,"n":244,"o":12.03,"t":"2026-09-24T14:00:00Z","v":11437,"vw":12.108241},{"c":12.06,"h":12.09,"l":12.02,"n":389,"o":12.09,"t":"2026-09-24T14:15:00Z","v":14977,"vw":12.049701},{"c":12.035,"h":12.115,"l":12.03,"n":437,"o":12.06,"t":"2026-09-24T14:30:00Z","v":19851,"vw":12.079432},{"c":11.96,"h":12.035,"l":11.925,"n":337,"o":12.035,"t":"2026-09-24T14:45:00Z","v":17004,"vw":11.9739},{"c":12.015,"h":12.03,"l":11.94,"n":242,"o":11.95,"t":"2026-09-24T15:00:00Z","v":11402,"vw":11.977978},{"c":12.07,"h":12.07,"l":12.015,"n":313,"o":12.015,"t":"2026-09-24T15:15:00Z","v":14166,"vw":12.048862},{"c":12.0717,"h":12.13,"l":12.06,"n":344,"o":12.075,"t":"2026-09-24T15:30:00Z","v":20284,"vw":12.086928},{"c":12.09,"h":12.13,"l":12.04,"n":435,"o":12.05,"t":"2026-09-24T15:45:00Z","v":16243,"vw":12.090621},{"c":12.11,"h":12.11,"l":12.08,"n":251,"o":12.09,"t":"2026-09-24T16:00:00Z","v":9494,"vw":12.0934},{"c":12.185,"h":12.245,"l":12.12,"n":510,"o":12.12,"t":"2026-09-24T16:15:00Z","v":27168,"vw":12.164852},{"c":12.15,"h":12.2,"l":12.145,"n":260,"o":12.17,"t":"2026-09-24T16:30:00Z","v":9771,"vw":12.168815},{"c":12.06,"h":12.14,"l":12.06,"n":257,"o":12.14,"t":"2026-09-24T16:45:00Z","v":9651,"vw":12.110829},{"c":12.03,"h":12.0678,"l":12.03,"n":164,"o":12.05,"t":"2026-09-24T17:00:00Z","v":6762,"vw":12.04418},{"c":11.9741,"h":12.03,"l":11.97,"n":237,"o":12.025,"t":"2026-09-24T17:15:00Z","v":8043,"vw":11.995847},{"c":11.99,"h":12,"l":11.98,"n":267,"o":11.98,"t":"2026-09-24T17:30:00Z","v":8765,"vw":11.988644},{"c":11.97,"h":12,"l":11.955,"n":211,"o":12,"t":"2026-09-24T17:45:00Z","v":7748,"vw":11.981004},{"c":12.02,"h":12.03,"l":11.96,"n":645,"o":11.965,"t":"2026-09-24T18:00:00Z","v":28584,"vw":12.002073},{"c":12.07,"h":12.07,"l":11.99,"n":470,"o":12.02,"t":"2026-09-24T18:15:00Z","v":18983,"vw":12.014496},{"c":12.07,"h":12.08,"l":12.04,"n":435,"o":12.07,"t":"2026-09-24T18:30:00Z","v":22376,"vw":12.06332},{"c":12.08,"h":12.095,"l":12.06,"n":621,"o":12.07,"t":"2026-09-24T18:45:00Z","v":34184,"vw":12.076976},{"c":12.1,"h":12.12,"l":12.085,"n":531,"o":12.09,"t":"2026-09-24T19:00:00Z","v":28403,"vw":12.108948},{"c":12.07,"h":12.1,"l":12.07,"n":598,"o":12.095,"t":"2026-09-24T19:15:00Z","v":31692,"vw":12.087079},{"c":12.085,"h":12.095,"l":12.04,"n":1069,"o":12.07,"t":"2026-09-24T19:30:00Z","v":62119,"vw":12.06187},{"c":11.99,"h":12.09,"l":11.92,"n":2494,"o":12.085,"t":"2026-09-24T19:45:00Z","v":174158,"vw":11.990577},{"c":11.99,"h":11.99,"l":11.99,"n":31,"o":11.99,"t":"2026-09-24T20:00:00Z","v":109446,"vw":11.99},{"c":11.91,"h":12.16,"l":11.8,"n":243,"o":11.94,"t":"2026-09-25T13:30:00Z","v":20160,"vw":11.892666},{"c":11.92,"h":11.972,"l":11.91,"n":160,"o":11.925,"t":"2026-09-25T13:45:00Z","v":6929,"vw":11.941624},{"c":11.86,"h":11.91,"l":11.81,"n":139,"o":11.91,"t":"2026-09-25T14:00:00Z","v":5901,"vw":11.846534},{"c":11.83,"h":11.91,"l":11.82,"n":266,"o":11.89,"t":"2026-09-25T14:15:00Z","v":12335,"vw":11.882994},{"c":11.775,"h":11.82,"l":11.775,"n":232,"o":11.82,"t":"2026-09-25T14:30:00Z","v":10095,"vw":11.803452},{"c":11.8,"h":11.805,"l":11.75,"n":290,"o":11.78,"t":"2026-09-25T14:45:00Z","v":12853,"vw":11.784453},{"c":11.81,"h":11.86,"l":11.805,"n":291,"o":11.81,"t":"2026-09-25T15:00:00Z","v":11660,"vw":11.82836},{"c":11.775,"h":11.815,"l":11.77,"n":269,"o":11.815,"t":"2026-09-25T15:15:00Z","v":9786,"vw":11.789762},{"c":11.79,"h":11.79,"l":11.78,"n":139,"o":11.78,"t":"2026-09-25T15:30:00Z","v":4184,"vw":11.788142},{"c":11.925,"h":11.925,"l":11.755,"n":409,"o":11.79,"t":"2026-09-25T15:45:00Z","v":19304,"vw":11.817063},{"c":11.95,"h":11.995,"l":11.925,"n":394,"o":11.925,"t":"2026-09-25T16:00:00Z","v":27351,"vw":11.965816},{"c":11.905,"h":11.93,"l":11.875,"n":212,"o":11.93,"t":"2026-09-25T16:15:00Z","v":7425,"vw":11.901564},{"c":11.84,"h":11.915,"l":11.84,"n":400,"o":11.9035,"t":"2026-09-25T16:30:00Z","v":34073,"vw":11.879308},{"c":11.835,"h":11.84,"l":11.82,"n":167,"o":11.825,"t":"2026-09-25T16:45:00Z","v":9488,"vw":11.831839},{"c":11.86,"h":11.86,"l":11.83,"n":270,"o":11.835,"t":"2026-09-25T17:00:00Z","v":11455,"vw":11.842002},{"c":11.785,"h":11.88,"l":11.785,"n":435,"o":11.86,"t":"2026-09-25T17:15:00Z","v":40144,"vw":11.845268},{"c":11.68,"h":11.785,"l":11.67,"n":891,"o":11.785,"t":"2026-09-25T17:30:00Z","v":66905,"vw":11.732102},{"c":11.63,"h":11.695,"l":11.63,"n":449,"o":11.695,"t":"2026-09-25T17:45:00Z","v":39889,"vw":11.665436},{"c":11.645,"h":11.645,"l":11.55,"n":954,"o":11.62,"t":"2026-09-25T18:00:00Z","v":155657,"vw":11.593172},{"c":11.61,"h":11.645,"l":11.57,"n":449,"o":11.645,"t":"2026-09-25T18:15:00Z","v":33398,"vw":11.62496},{"c":11.65,"h":11.655,"l":11.5859,"n":492,"o":11.61,"t":"2026-09-25T18:30:00Z","v":45149,"vw":11.617644},{"c":11.68,"h":11.705,"l":11.64,"n":548,"o":11.64,"t":"2026-09-25T18:45:00Z","v":44573,"vw":11.673982},{"c":11.78,"h":11.78,"l":11.665,"n":683,"o":11.69,"t":"2026-09-25T19:00:00Z","v":58748,"vw":11.722358},{"c":11.85,"h":11.88,"l":11.775,"n":577,"o":11.79,"t":"2026-09-25T19:15:00Z","v":34382,"vw":11.83473},{"c":11.95,"h":11.95,"l":11.825,"n":953,"o":11.85,"t":"2026-09-25T19:30:00Z","v":50999,"vw":11.877621},{"c":11.76,"h":11.96,"l":11.76,"n":2678,"o":11.945,"t":"2026-09-25T19:45:00Z","v":223064,"vw":11.847957},{"c":11.76,"h":11.76,"l":11.76,"n":21,"o":11.76,"t":"2026-09-25T20:00:00Z","v":144529,"vw":11.76},{"c":11.77,"h":11.77,"l":11.77,"n":2,"o":11.77,"t":"2026-09-28T11:30:00Z","v":253,"vw":11.77},{"c":11.455,"h":11.9,"l":11.35,"n":342,"o":11.74,"t":"2026-09-28T13:30:00Z","v":23348,"vw":11.523427},{"c":11.565,"h":11.57,"l":11.4,"n":366,"o":11.455,"t":"2026-09-28T13:45:00Z","v":19451,"vw":11.475769},{"c":11.63,"h":11.69,"l":11.55,"n":339,"o":11.58,"t":"2026-09-28T14:00:00Z","v":12173,"vw":11.614412},{"c":11.63,"h":11.67,"l":11.61,"n":176,"o":11.63,"t":"2026-09-28T14:15:00Z","v":7206,"vw":11.639698},{"c":11.54,"h":11.63,"l":11.53,"n":148,"o":11.63,"t":"2026-09-28T14:30:00Z","v":6299,"vw":11.596591},{"c":11.58,"h":11.59,"l":11.55,"n":215,"o":11.55,"t":"2026-09-28T14:45:00Z","v":8473,"vw":11.572227},{"c":11.51,"h":11.56,"l":11.51,"n":201,"o":11.56,"t":"2026-09-28T15:00:00Z","v":6397,"vw":11.541771},{"c":11.49,"h":11.54,"l":11.48,"n":338,"o":11.525,"t":"2026-09-28T15:15:00Z","v":16663,"vw":11.507238},{"c":11.52,"h":11.53,"l":11.51,"n":158,"o":11.51,"t":"2026-09-28T15:30:00Z","v":6584,"vw":11.525929},{"c":11.56,"h":11.56,"l":11.515,"n":314,"o":11.52,"t":"2026-09-28T15:45:00Z","v":12561,"vw":11.529178},{"c":11.56,"h":11.585,"l":11.51,"n":676,"o":11.55,"t":"2026-09-28T16:00:00Z","v":44318,"vw":11.540265},{"c":11.63,"h":11.65,"l":11.55,"n":541,"o":11.55,"t":"2026-09-28T16:15:00Z","v":23751,"vw":11.586163},{"c":11.55,"h":11.62,"l":11.55,"n":279,"o":11.62,"t":"2026-09-28T16:30:00Z","v":8509,"vw":11.58455},{"c":11.575,"h":11.58,"l":11.55,"n":157,"o":11.55,"t":"2026-09-28T16:45:00Z","v":6915,"vw":11.560619},{"c":11.615,"h":11.62,"l":11.54,"n":250,"o":11.58,"t":"2026-09-28T17:00:00Z","v":12986,"vw":11.572418},{"c":11.54,"h":11.615,"l":11.54,"n":220,"o":11.615,"t":"2026-09-28T17:15:00Z","v":11250,"vw":11.560842},{"c":11.52,"h":11.55,"l":11.52,"n":223,"o":11.53,"t":"2026-09-28T17:30:00Z","v":11187,"vw":11.536173},{"c":11.53,"h":11.54,"l":11.5101,"n":146,"o":11.5101,"t":"2026-09-28T17:45:00Z","v":6315,"vw":11.529618},{"c":11.515,"h":11.54,"l":11.5,"n":226,"o":11.54,"t":"2026-09-28T18:00:00Z","v":11060,"vw":11.510579},{"c":11.6,"h":11.6,"l":11.51,"n":379,"o":11.51,"t":"2026-09-28T18:15:00Z","v":17787,"vw":11.554519},{"c":11.59,"h":11.61,"l":11.59,"n":148,"o":11.61,"t":"2026-09-28T18:30:00Z","v":5446,"vw":11.601633},{"c":11.58,"h":11.6,"l":11.56,"n":257,"o":11.592,"t":"2026-09-28T18:45:00Z","v":11759,"vw":11.57661},{"c":11.56,"h":11.58,"l":11.54,"n":421,"o":11.58,"t":"2026-09-28T19:00:00Z","v":21551,"vw":11.561146},{"c":11.61,"h":11.655,"l":11.56,"n":599,"o":11.56,"t":"2026-09-28T19:15:00Z","v":38027,"vw":11.610485},{"c":11.455,"h":11.6,"l":11.45,"n":759,"o":11.6,"t":"2026-09-28T19:30:00Z","v":42920,"vw":11.516589},{"c":11.35,"h":11.475,"l":11.32,"n":2719,"o":11.455,"t":"2026-09-28T19:45:00Z","v":197672,"vw":11.394316},{"c":11.35,"h":11.35,"l":11.35,"n":24,"o":11.35,"t":"2026-09-28T20:00:00Z","v":138837,"vw":11.35},{"c":11.375,"h":11.38,"l":11.165,"n":336,"o":11.29,"t":"2026-09-29T13:30:00Z","v":58598,"vw":11.256437},{"c":11.39,"h":11.42,"l":11.375,"n":98,"o":11.375,"t":"2026-09-29T13:45:00Z","v":6428,"vw":11.395315},{"c":11.51,"h":11.51,"l":11.42,"n":229,"o":11.43,"t":"2026-09-29T14:00:00Z","v":9049,"vw":11.470515},{"c":11.44,"h":11.53,"l":11.42,"n":259,"o":11.505,"t":"2026-09-29T14:15:00Z","v":10084,"vw":11.48859},{"c":11.42,"h":11.47,"l":11.41,"n":213,"o":11.445,"t":"2026-09-29T14:30:00Z","v":12105,"vw":11.440911},{"c":11.405,"h":11.43,"l":11.4,"n":211,"o":11.415,"t":"2026-09-29T14:45:00Z","v":8334,"vw":11.410804},{"c":11.38,"h":11.405,"l":11.35,"n":296,"o":11.4,"t":"2026-09-29T15:00:00Z","v":20339,"vw":11.370825},{"c":11.38,"h":11.4,"l":11.38,"n":141,"o":11.39,"t":"2026-09-29T15:15:00Z","v":4289,"vw":11.389342},{"c":11.3908,"h":11.41,"l":11.38,"n":221,"o":11.38,"t":"2026-09-29T15:30:00Z","v":8821,"vw":11.395051},{"c":11.32,"h":11.415,"l":11.32,"n":305,"o":11.38,"t":"2026-09-29T15:45:00Z","v":21057,"vw":11.366757},{"c":11.335,"h":11.35,"l":11.21,"n":527,"o":11.32,"t":"2026-09-29T16:00:00Z","v":62671,"vw":11.281142},{"c":11.325,"h":11.34,"l":11.32,"n":187,"o":11.335,"t":"2026-09-29T16:15:00Z","v":9481,"vw":11.329484},{"c":11.335,"h":11.34,"l":11.25,"n":474,"o":11.325,"t":"2026-09-29T16:30:00Z","v":47730,"vw":11.297199},{"c":11.27,"h":11.33,"l":11.265,"n":214,"o":11.33,"t":"2026-09-29T16:45:00Z","v":29969,"vw":11.298598},{"c":11.21,"h":11.27,"l":11.19,"n":358,"o":11.27,"t":"2026-09-29T17:00:00Z","v":35705,"vw":11.247581},{"c":11.21,"h":11.235,"l":11.14,"n":530,"o":11.21,"t":"2026-09-29T17:15:00Z","v":29234,"vw":11.188063},{"c":11.235,"h":11.27,"l":11.21,"n":392,"o":11.22,"t":"2026-09-29T17:30:00Z","v":27781,"vw":11.24004},{"c":11.26,"h":11.29,"l":11.25,"n":215,"o":11.25,"t":"2026-09-29T17:45:00Z","v":10790,"vw":11.26571},{"c":11.23,"h":11.29,"l":11.195,"n":477,"o":11.26,"t":"2026-09-29T18:00:00Z","v":28486,"vw":11.246258},{"c":11.24,"h":11.25,"l":11.23,"n":362,"o":11.23,"t":"2026-09-29T18:15:00Z","v":23637,"vw":11.238443},{"c":11.28,"h":11.28,"l":11.205,"n":329,"o":11.23,"t":"2026-09-29T18:30:00Z","v":16684,"vw":11.245782},{"c":11.345,"h":11.345,"l":11.275,"n":371,"o":11.275,"t":"2026-09-29T18:45:00Z","v":16932,"vw":11.298069},{"c":11.315,"h":11.36,"l":11.315,"n":374,"o":11.35,"t":"2026-09-29T19:00:00Z","v":19120,"vw":11.337727},{"c":11.32,"h":11.32,"l":11.29,"n":426,"o":11.31,"t":"2026-09-29T19:15:00Z","v":18755,"vw":11.30499},{"c":11.25,"h":11.315,"l":11.24,"n":653,"o":11.31,"t":"2026-09-29T19:30:00Z","v":40050,"vw":11.288988},{"c":11.345,"h":11.36,"l":11.25,"n":2768,"o":11.25,"t":"2026-09-29T19:45:00Z","v":257242,"vw":11.322849},{"c":11.33,"h":11.33,"l":11.33,"n":34,"o":11.33,"t":"2026-09-29T20:00:00Z","v":161002,"vw":11.33},{"c":11.4,"h":11.4,"l":11.4,"n":12,"o":11.4,"t":"2026-09-30T09:15:00Z","v":307,"vw":11.4},{"c":11.265,"h":11.625,"l":11.24,"n":135,"o":11.37,"t":"2026-09-30T13:30:00Z","v":18613,"vw":11.329489},{"c":11.23,"h":11.265,"l":11.195,"n":294,"o":11.265,"t":"2026-09-30T13:45:00Z","v":20095,"vw":11.219691},{"c":11.2718,"h":11.29,"l":11.225,"n":157,"o":11.23,"t":"2026-09-30T14:00:00Z","v":8008,"vw":11.264661},{"c":11.23,"h":11.31,"l":11.23,"n":401,"o":11.28,"t":"2026-09-30T14:15:00Z","v":35160,"vw":11.272213},{"c":11.23,"h":11.24,"l":11.19,"n":216,"o":11.21,"t":"2026-09-30T14:30:00Z","v":10689,"vw":11.216059},{"c":11.18,"h":11.24,"l":11.16,"n":402,"o":11.23,"t":"2026-09-30T14:45:00Z","v":36597,"vw":11.189983},{"c":10.97,"h":11.15,"l":10.97,"n":569,"o":11.15,"t":"2026-09-30T15:00:00Z","v":40278,"vw":11.053859},{"c":10.97,"h":11.04,"l":10.95,"n":219,"o":10.97,"t":"2026-09-30T15:15:00Z","v":16750,"vw":10.988609},{"c":11.05,"h":11.05,"l":10.97,"n":356,"o":10.97,"t":"2026-09-30T15:30:00Z","v":26325,"vw":11.001603},{"c":11.08,"h":11.1,"l":11.06,"n":254,"o":11.07,"t":"2026-09-30T15:45:00Z","v":12344,"vw":11.076683},{"c":11.06,"h":11.11,"l":11.05,"n":420,"o":11.07,"t":"2026-09-30T16:00:00Z","v":17332,"vw":11.079699},{"c":11.1,"h":11.1,"l":11.04,"n":398,"o":11.07,"t":"2026-09-30T16:15:00Z","v":30834,"vw":11.056822},{"c":11.13,"h":11.135,"l":11.1,"n":344,"o":11.1,"t":"2026-09-30T16:30:00Z","v":15628,"vw":11.120606},{"c":11.065,"h":11.13,"l":11.04,"n":350,"o":11.13,"t":"2026-09-30T16:45:00Z","v":17573,"vw":11.083878},{"c":11.14,"h":11.15,"l":11.05,"n":593,"o":11.065,"t":"2026-09-30T17:00:00Z","v":37465,"vw":11.09745},{"c":11.09,"h":11.14,"l":11.08,"n":290,"o":11.14,"t":"2026-09-30T17:15:00Z","v":13418,"vw":11.112036},{"c":11.12,"h":11.12,"l":11.0721,"n":219,"o":11.08,"t":"2026-09-30T17:30:00Z","v":10098,"vw":11.089226},{"c":11.095,"h":11.15,"l":11.09,"n":421,"o":11.12,"t":"2026-09-30T17:45:00Z","v":24446,"vw":11.118817},{"c":11.115,"h":11.115,"l":11.08,"n":296,"o":11.09,"t":"2026-09-30T18:00:00Z","v":15747,"vw":11.099687},{"c":11.13,"h":11.145,"l":11.1,"n":355,"o":11.11,"t":"2026-09-30T18:15:00Z","v":16233,"vw":11.119629},{"c":11.13,"h":11.14,"l":11.1,"n":246,"o":11.12,"t":"2026-09-30T18:30:00Z","v":11309,"vw":11.114209},{"c":11.16,"h":11.16,"l":11.12,"n":339,"o":11.12,"t":"2026-09-30T18:45:00Z","v":18821,"vw":11.148718},{"c":11.11,"h":11.155,"l":11.1,"n":550,"o":11.155,"t":"2026-09-30T19:00:00Z","v":33712,"vw":11.132826},{"c":11.155,"h":11.155,"l":11.11,"n":456,"o":11.11,"t":"2026-09-30T19:15:00Z","v":21572,"vw":11.134926},{"c":11.15,"h":11.23,"l":11.145,"n":823,"o":11.155,"t":"2026-09-30T19:30:00Z","v":47576,"vw":11.169564},{"c":11.21,"h":11.24,"l":11.15,"n":2159,"o":11.16,"t":"2026-09-30T19:45:00Z","v":156626,"vw":11.205944},{"c":11.22,"h":11.22,"l":11.22,"n":18,"o":11.22,"t":"2026-09-30T20:00:00Z","v":203104,"vw":11.22},{"c":11.095,"h":11.505,"l":11.09,"n":256,"o":11.23,"t":"2026-10-01T13:30:00Z","v":26992,"vw":11.182719},{"c":11.06,"h":11.135,"l":11.04,"n":218,"o":11.1,"t":"2026-10-01T13:45:00Z","v":13716,"vw":11.092348},{"c":11.13,"h":11.155,"l":10.99,"n":214,"o":10.99,"t":"2026-10-01T14:00:00Z","v":11843,"vw":11.10449},{"c":11.085,"h":11.15,"l":11.05,"n":184,"o":11.15,"t":"2026-10-01T14:15:00Z","v":10984,"vw":11.096196},{"c":11.13,"h":11.13,"l":11.065,"n":169,"o":11.08,"t":"2026-10-01T14:30:00Z","v":9778,"vw":11.10347},{"c":11.07,"h":11.155,"l":11.05,"n":362,"o":11.14,"t":"2026-10-01T14:45:00Z","v":18902,"vw":11.089713},{"c":11.03,"h":11.055,"l":10.94,"n":459,"o":11.05,"t":"2026-10-01T15:00:00Z","v":20139,"vw":11.003431},{"c":11.06,"h":11.075,"l":11.02,"n":321,"o":11.03,"t":"2026-10-01T15:15:00Z","v":12875,"vw":11.051266},{"c":11.1,"h":11.1,"l":11.04,"n":227,"o":11.06,"t":"2026-10-01T15:30:00Z","v":10943,"vw":11.074269},{"c":11.095,"h":11.135,"l":11.08,"n":297,"o":11.09,"t":"2026-10-01T15:45:00Z","v":12651,"vw":11.107434},{"c":11.12,"h":11.14,"l":11.08,"n":317,"o":11.1,"t":"2026-10-01T16:00:00Z","v":20942,"vw":11.104205},{"c":11.18,"h":11.18,"l":11.12,"n":228,"o":11.12,"t":"2026-10-01T16:15:00Z","v":9705,"vw":11.148414},{"c":11.259,"h":11.29,"l":11.199,"n":347,"o":11.2,"t":"2026-10-01T16:30:00Z","v":33864,"vw":11.231509},{"c":11.24,"h":11.275,"l":11.235,"n":380,"o":11.255,"t":"2026-10-01T16:45:00Z","v":18851,"vw":11.252789},{"c":11.26,"h":11.28,"l":11.26,"n":230,"o":11.26,"t":"2026-10-01T17:00:00Z","v":11403,"vw":11.266271},{"c":11.195,"h":11.225,"l":11.16,"n":440,"o":11.225,"t":"2026-10-01T17:15:00Z","v":20528,"vw":11.193016},{"c":11.22,"h":11.255,"l":11.2,"n":281,"o":11.2,"t":"2026-10-01T17:30:00Z","v":12931,"vw":11.220483},{"c":11.235,"h":11.25,"l":11.22,"n":213,"o":11.22,"t":"2026-10-01T17:45:00Z","v":9691,"vw":11.232827},{"c":11.27,"h":11.29,"l":11.235,"n":389,"o":11.235,"t":"2026-10-01T18:00:00Z","v":19977,"vw":11.253146},{"c":11.25,"h":11.275,"l":11.24,"n":347,"o":11.275,"t":"2026-10-01T18:15:00Z","v":10415,"vw":11.255924},{"c":11.315,"h":11.375,"l":11.249,"n":620,"o":11.25,"t":"2026-10-01T18:30:00Z","v":50275,"vw":11.32105},{"c":11.32,"h":11.34,"l":11.32,"n":308,"o":11.33,"t":"2026-10-01T18:45:00Z","v":12679,"vw":11.327396},{"c":11.3,"h":11.34,"l":11.3,"n":458,"o":11.32,"t":"2026-10-01T19:00:00Z","v":25279,"vw":11.324269},{"c":11.25,"h":11.315,"l":11.245,"n":397,"o":11.3,"t":"2026-10-01T19:15:00Z","v":25113,"vw":11.286251},{"c":11.2,"h":11.25,"l":11.195,"n":662,"o":11.25,"t":"2026-10-01T19:30:00Z","v":44141,"vw":11.2244},{"c":11.15,"h":11.265,"l":11.14,"n":1772,"o":11.19,"t":"2026-10-01T19:45:00Z","v":132406,"vw":11.185027},{"c":11.15,"h":11.15,"l":11.15,"n":29,"o":11.15,"t":"2026-10-01T20:00:00Z","v":126468,"vw":11.15},{"c":11.32,"h":11.501,"l":11.22,"n":220,"o":11.3,"t":"2026-10-02T13:30:00Z","v":13821,"vw":11.317479},{"c":11.361,"h":11.44,"l":11.32,"n":263,"o":11.32,"t":"2026-10-02T13:45:00Z","v":9893,"vw":11.382353},{"c":11.375,"h":11.375,"l":11.31,"n":122,"o":11.34,"t":"2026-10-02T14:00:00Z","v":6055,"vw":11.338821},{"c":11.43,"h":11.43,"l":11.37,"n":149,"o":11.41,"t":"2026-10-02T14:15:00Z","v":8649,"vw":11.388271},{"c":11.31,"h":11.42,"l":11.3,"n":117,"o":11.42,"t":"2026-10-02T14:30:00Z","v":4627,"vw":11.331349},{"c":11.31,"h":11.31,"l":11.29,"n":79,"o":11.295,"t":"2026-10-02T14:45:00Z","v":3797,"vw":11.298186},{"c":11.2,"h":11.32,"l":11.195,"n":275,"o":11.32,"t":"2026-10-02T15:00:00Z","v":15050,"vw":11.242385},{"c":11.09,"h":11.19,"l":11.06,"n":361,"o":11.19,"t":"2026-10-02T15:15:00Z","v":17076,"vw":11.086564},{"c":11.095,"h":11.12,"l":11.085,"n":187,"o":11.085,"t":"2026-10-02T15:30:00Z","v":11605,"vw":11.101927},{"c":11.09,"h":11.09,"l":11.06,"n":190,"o":11.08,"t":"2026-10-02T15:45:00Z","v":7614,"vw":11.07075},{"c":11.06,"h":11.11,"l":11.035,"n":244,"o":11.11,"t":"2026-10-02T16:00:00Z","v":10454,"vw":11.072123},{"c":11.035,"h":11.085,"l":11.035,"n":291,"o":11.05,"t":"2026-10-02T16:15:00Z","v":11214,"vw":11.064405},{"c":11.055,"h":11.055,"l":11.005,"n":283,"o":11.05,"t":"2026-10-02T16:30:00Z","v":13847,"vw":11.035492},{"c":11.01,"h":11.07,"l":11,"n":240,"o":11.07,"t":"2026-10-02T16:45:00Z","v":9876,"vw":11.027467},{"c":11.04,"h":11.06,"l":11.01,"n":138,"o":11.01,"t":"2026-10-02T17:00:00Z","v":5486,"vw":11.041707},{"c":10.99,"h":11.05,"l":10.98,"n":335,"o":11.05,"t":"2026-10-02T17:15:00Z","v":15677,"vw":11.010215},{"c":10.9761,"h":11,"l":10.95,"n":511,"o":10.99,"t":"2026-10-02T17:30:00Z","v":26467,"vw":10.977773},{"c":10.96,"h":10.98,"l":10.95,"n":176,"o":10.965,"t":"2026-10-02T17:45:00Z","v":6978,"vw":10.970345},{"c":10.93,"h":10.9524,"l":10.865,"n":601,"o":10.9524,"t":"2026-10-02T18:00:00Z","v":38147,"vw":10.913339},{"c":10.905,"h":10.93,"l":10.89,"n":241,"o":10.93,"t":"2026-10-02T18:15:00Z","v":13738,"vw":10.905781},{"c":10.95,"h":10.97,"l":10.91,"n":299,"o":10.91,"t":"2026-10-02T18:30:00Z","v":17420,"vw":10.942999},{"c":11.01,"h":11.03,"l":10.955,"n":297,"o":10.955,"t":"2026-10-02T18:45:00Z","v":21689,"vw":10.998704},{"c":10.98,"h":11.01,"l":10.965,"n":352,"o":11.01,"t":"2026-10-02T19:00:00Z","v":17098,"vw":10.98653},{"c":10.97,"h":11.02,"l":10.96,"n":662,"o":10.98,"t":"2026-10-02T19:15:00Z","v":32553,"vw":10.991067},{"c":10.87,"h":10.97,"l":10.84,"n":796,"o":10.97,"t":"2026-10-02T19:30:00Z","v":59166,"vw":10.8803},{"c":10.87,"h":10.9,"l":10.79,"n":2385,"o":10.87,"t":"2026-10-02T19:45:00Z","v":245588,"vw":10.846169},{"c":10.86,"h":10.86,"l":10.86,"n":19,"o":10.86,"t":"2026-10-02T20:00:00Z","v":125511,"vw":10.86},{"c":10.8,"h":11.4,"l":10.79,"n":18,"o":11.02,"t":"2026-10-02T22:30:00Z","v":14070,"vw":11.085428},{"c":10.855,"h":11.02,"l":10.7,"n":202,"o":11.02,"t":"2026-10-05T13:30:00Z","v":28445,"vw":10.841971},{"c":10.83,"h":10.925,"l":10.83,"n":195,"o":10.89,"t":"2026-10-05T13:45:00Z","v":9487,"vw":10.887924},{"c":11.035,"h":11.045,"l":10.84,"n":372,"o":10.87,"t":"2026-10-05T14:00:00Z","v":15935,"vw":11.002431},{"c":10.975,"h":11.07,"l":10.975,"n":240,"o":11.05,"t":"2026-10-05T14:15:00Z","v":8774,"vw":11.040279},{"c":11.065,"h":11.065,"l":10.93,"n":239,"o":10.98,"t":"2026-10-05T14:30:00Z","v":14373,"vw":10.979521},{"c":11.025,"h":11.08,"l":10.96,"n":320,"o":11.08,"t":"2026-10-05T14:45:00Z","v":17805,"vw":11.029046},{"c":10.995,"h":11.01,"l":10.96,"n":197,"o":11.01,"t":"2026-10-05T15:00:00Z","v":10096,"vw":10.994408},{"c":11.01,"h":11.02,"l":10.975,"n":244,"o":10.995,"t":"2026-10-05T15:15:00Z","v":13412,"vw":10.997308},{"c":11.07,"h":11.07,"l":11.005,"n":296,"o":11.03,"t":"2026-10-05T15:30:00Z","v":24899,"vw":11.018767},{"c":11.08,"h":11.115,"l":11.0639,"n":257,"o":11.0639,"t":"2026-10-05T15:45:00Z","v":9626,"vw":11.08818},{"c":11.09,"h":11.09,"l":11.08,"n":103,"o":11.08,"t":"2026-10-05T16:00:00Z","v":5482,"vw":11.084927},{"c":11.06,"h":11.095,"l":11.045,"n":325,"o":11.095,"t":"2026-10-05T16:15:00Z","v":17282,"vw":11.053775},{"c":11.06,"h":11.075,"l":11.05,"n":113,"o":11.07,"t":"2026-10-05T16:30:00Z","v":3402,"vw":11.063279},{"c":11.06,"h":11.07,"l":11.06,"n":109,"o":11.07,"t":"2026-10-05T16:45:00Z","v":4223,"vw":11.065539},{"c":11.035,"h":11.06,"l":11.02,"n":246,"o":11.06,"t":"2026-10-05T17:00:00Z","v":12291,"vw":11.033884},{"c":11.025,"h":11.07,"l":11.01,"n":285,"o":11.03,"t":"2026-10-05T17:15:00Z","v":14631,"vw":11.039286},{"c":11.065,"h":11.075,"l":11.03,"n":318,"o":11.03,"t":"2026-10-05T17:30:00Z","v":14650,"vw":11.055223},{"c":11.065,"h":11.1,"l":11.06,"n":317,"o":11.065,"t":"2026-10-05T17:45:00Z","v":18325,"vw":11.078644},{"c":11.05,"h":11.0713,"l":11.03,"n":243,"o":11.065,"t":"2026-10-05T18:00:00Z","v":12404,"vw":11.047987},{"c":11.05,"h":11.05,"l":11.03,"n":129,"o":11.05,"t":"2026-10-05T18:15:00Z","v":5895,"vw":11.044749},{"c":11.075,"h":11.0851,"l":11.02,"n":563,"o":11.045,"t":"2026-10-05T18:30:00Z","v":31318,"vw":11.060182},{"c":11.11,"h":11.11,"l":11.075,"n":286,"o":11.075,"t":"2026-10-05T18:45:00Z","v":15157,"vw":11.090445},{"c":11.07,"h":11.12,"l":11.045,"n":611,"o":11.11,"t":"2026-10-05T19:00:00Z","v":31596,"vw":11.083982},{"c":11.01,"h":11.075,"l":11.005,"n":402,"o":11.075,"t":"2026-10-05T19:15:00Z","v":16789,"vw":11.030962},{"c":11.165,"h":11.185,"l":11.01,"n":1089,"o":11.01,"t":"2026-10-05T19:30:00Z","v":103733,"vw":11.119863},{"c":11.2,"h":11.29,"l":11.165,"n":3158,"o":11.17,"t":"2026-10-05T19:45:00Z","v":277706,"vw":11.213906},{"c":11.2,"h":11.2,"l":11.2,"n":28,"o":11.2,"t":"2026-10-05T20:00:00Z","v":396147,"vw":11.2},{"c":12.01,"h":12.01,"l":12.01,"n":7,"o":12.01,"t":"2026-10-06T11:30:00Z","v":106,"vw":12.01},{"c":11.18,"h":11.335,"l":11.13,"n":168,"o":11.3,"t":"2026-10-06T13:30:00Z","v":17517,"vw":11.243524},{"c":11.16,"h":11.185,"l":11.125,"n":69,"o":11.185,"t":"2026-10-06T13:45:00Z","v":3645,"vw":11.146085},{"c":11.16,"h":11.17,"l":11.145,"n":39,"o":11.145,"t":"2026-10-06T14:00:00Z","v":1951,"vw":11.162225},{"c":11.16,"h":11.19,"l":11.15,"n":142,"o":11.155,"t":"2026-10-06T14:15:00Z","v":10059,"vw":11.161658},{"c":11.1,"h":11.18,"l":11.1,"n":124,"o":11.16,"t":"2026-10-06T14:30:00Z","v":9733,"vw":11.15425},{"c":11.12,"h":11.125,"l":11.09,"n":116,"o":11.09,"t":"2026-10-06T14:45:00Z","v":6261,"vw":11.107735},{"c":11.135,"h":11.135,"l":11.1001,"n":214,"o":11.125,"t":"2026-10-06T15:00:00Z","v":19023,"vw":11.121599},{"c":11.23,"h":11.24,"l":11.15,"n":322,"o":11.15,"t":"2026-10-06T15:15:00Z","v":32981,"vw":11.202306},{"c":11.24,"h":11.245,"l":11.22,"n":133,"o":11.22,"t":"2026-10-06T15:30:00Z","v":9666,"vw":11.228284},{"c":11.26,"h":11.265,"l":11.225,"n":119,"o":11.235,"t":"2026-10-06T15:45:00Z","v":7337,"vw":11.235632},{"c":11.43,"h":11.43,"l":11.26,"n":257,"o":11.2625,"t":"2026-10-06T16:00:00Z","v":36610,"vw":11.304034},{"c":11.425,"h":11.44,"l":11.4053,"n":96,"o":11.415,"t":"2026-10-06T16:15:00Z","v":4679,"vw":11.423333},{"c":11.44,"h":11.44,"l":11.425,"n":114,"o":11.44,"t":"2026-10-06T16:30:00Z","v":6916,"vw":11.432773},{"c":11.395,"h":11.43,"l":11.395,"n":240,"o":11.42,"t":"2026-10-06T16:45:00Z","v":15759,"vw":11.407962},{"c":11.446,"h":11.446,"l":11.39,"n":310,"o":11.405,"t":"2026-10-06T17:00:00Z","v":20548,"vw":11.4182},{"c":11.48,"h":11.48,"l":11.44,"n":171,"o":11.44,"t":"2026-10-06T17:15:00Z","v":11347,"vw":11.458634},{"c":11.45,"h":11.52,"l":11.445,"n":267,"o":11.5,"t":"2026-10-06T17:30:00Z","v":15545,"vw":11.481763},{"c":11.49,"h":11.515,"l":11.435,"n":273,"o":11.46,"t":"2026-10-06T17:45:00Z","v":35987,"vw":11.459923},{"c":11.53,"h":11.54,"l":11.49,"n":209,"o":11.5,"t":"2026-10-06T18:00:00Z","v":13520,"vw":11.512646},{"c":11.49,"h":11.54,"l":11.49,"n":222,"o":11.54,"t":"2026-10-06T18:15:00Z","v":10840,"vw":11.502649},{"c":11.5,"h":11.51,"l":11.47,"n":233,"o":11.47,"t":"2026-10-06T18:30:00Z","v":12950,"vw":11.491525},{"c":11.51,"h":11.52,"l":11.46,"n":313,"o":11.5,"t":"2026-10-06T18:45:00Z","v":13326,"vw":11.499086},{"c":11.49,"h":11.55,"l":11.49,"n":348,"o":11.52,"t":"2026-10-06T19:00:00Z","v":20666,"vw":11.526494},{"c":11.47,"h":11.51,"l":11.46,"n":408,"o":11.495,"t":"2026-10-06T19:15:00Z","v":27201,"vw":11.491366},{"c":11.53,"h":11.55,"l":11.465,"n":939,"o":11.47,"t":"2026-10-06T19:30:00Z","v":74889,"vw":11.499204},{"c":11.49,"h":11.54,"l":11.48,"n":1492,"o":11.525,"t":"2026-10-06T19:45:00Z","v":101233,"vw":11.519565},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-10-06T20:00:00Z","v":107598,"vw":11.5},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-07T12:30:00Z","v":147,"vw":11.46},{"c":11.47,"h":11.58,"l":11.39,"n":99,"o":11.41,"t":"2026-10-07T13:30:00Z","v":15278,"vw":11.479905},{"c":11.465,"h":11.52,"l":11.465,"n":207,"o":11.475,"t":"2026-10-07T13:45:00Z","v":10140,"vw":11.494447},{"c":11.47,"h":11.545,"l":11.45,"n":199,"o":11.45,"t":"2026-10-07T14:00:00Z","v":13234,"vw":11.501211},{"c":11.53,"h":11.53,"l":11.4501,"n":202,"o":11.4501,"t":"2026-10-07T14:15:00Z","v":11941,"vw":11.496542},{"c":11.53,"h":11.57,"l":11.52,"n":303,"o":11.53,"t":"2026-10-07T14:30:00Z","v":10400,"vw":11.551533},{"c":11.53,"h":11.55,"l":11.52,"n":172,"o":11.535,"t":"2026-10-07T14:45:00Z","v":5705,"vw":11.532153},{"c":11.545,"h":11.56,"l":11.52,"n":139,"o":11.53,"t":"2026-10-07T15:00:00Z","v":5742,"vw":11.544265},{"c":11.485,"h":11.54,"l":11.47,"n":148,"o":11.54,"t":"2026-10-07T15:15:00Z","v":5366,"vw":11.491691},{"c":11.505,"h":11.525,"l":11.47,"n":221,"o":11.48,"t":"2026-10-07T15:30:00Z","v":6563,"vw":11.495308},{"c":11.53,"h":11.54,"l":11.505,"n":189,"o":11.505,"t":"2026-10-07T15:45:00Z","v":6456,"vw":11.528021},{"c":11.555,"h":11.56,"l":11.48,"n":376,"o":11.52,"t":"2026-10-07T16:00:00Z","v":59861,"vw":11.508361},{"c":11.58,"h":11.5953,"l":11.56,"n":204,"o":11.585,"t":"2026-10-07T16:15:00Z","v":7958,"vw":11.575388},{"c":11.6,"h":11.6,"l":11.57,"n":111,"o":11.57,"t":"2026-10-07T16:30:00Z","v":2903,"vw":11.590801},{"c":11.61,"h":11.61,"l":11.6,"n":188,"o":11.61,"t":"2026-10-07T16:45:00Z","v":5900,"vw":11.603825},{"c":11.625,"h":11.66,"l":11.615,"n":493,"o":11.62,"t":"2026-10-07T17:00:00Z","v":27153,"vw":11.636687},{"c":11.595,"h":11.62,"l":11.59,"n":251,"o":11.62,"t":"2026-10-07T17:15:00Z","v":11256,"vw":11.60803},{"c":11.585,"h":11.595,"l":11.54,"n":263,"o":11.595,"t":"2026-10-07T17:30:00Z","v":12972,"vw":11.559292},{"c":11.57,"h":11.6,"l":11.57,"n":196,"o":11.59,"t":"2026-10-07T17:45:00Z","v":9520,"vw":11.579149},{"c":11.61,"h":11.625,"l":11.58,"n":338,"o":11.58,"t":"2026-10-07T18:00:00Z","v":23392,"vw":11.604665},{"c":11.62,"h":11.62,"l":11.61,"n":171,"o":11.62,"t":"2026-10-07T18:15:00Z","v":6011,"vw":11.616925},{"c":11.65,"h":11.66,"l":11.625,"n":334,"o":11.63,"t":"2026-10-07T18:30:00Z","v":14256,"vw":11.637247},{"c":11.65,"h":11.65,"l":11.6423,"n":98,"o":11.65,"t":"2026-10-07T18:45:00Z","v":2382,"vw":11.649223},{"c":11.7,"h":11.71,"l":11.65,"n":337,"o":11.65,"t":"2026-10-07T19:00:00Z","v":11418,"vw":11.672061},{"c":11.75,"h":11.75,"l":11.71,"n":512,"o":11.71,"t":"2026-10-07T19:15:00Z","v":25914,"vw":11.728725},{"c":11.76,"h":11.76,"l":11.73,"n":513,"o":11.74,"t":"2026-10-07T19:30:00Z","v":21824,"vw":11.742184},{"c":11.835,"h":11.84,"l":11.73,"n":1851,"o":11.74,"t":"2026-10-07T19:45:00Z","v":110736,"vw":11.805206},{"c":11.83,"h":11.83,"l":11.83,"n":38,"o":11.83,"t":"2026-10-07T20:00:00Z","v":79319,"vw":11.83},{"c":11.83,"h":11.83,"l":11.82,"n":5,"o":11.82,"t":"2026-10-08T11:45:00Z","v":504,"vw":11.828},{"c":11.77,"h":11.95,"l":11.695,"n":174,"o":11.75,"t":"2026-10-08T13:30:00Z","v":13077,"vw":11.783232},{"c":11.715,"h":11.75,"l":11.7,"n":64,"o":11.75,"t":"2026-10-08T13:45:00Z","v":2850,"vw":11.731868},{"c":11.705,"h":11.725,"l":11.66,"n":75,"o":11.725,"t":"2026-10-08T14:00:00Z","v":2602,"vw":11.692781},{"c":11.62,"h":11.69,"l":11.61,"n":199,"o":11.68,"t":"2026-10-08T14:15:00Z","v":9660,"vw":11.659958},{"c":11.48,"h":11.62,"l":11.45,"n":257,"o":11.61,"t":"2026-10-08T14:30:00Z","v":12638,"vw":11.516374},{"c":11.43,"h":11.51,"l":11.43,"n":226,"o":11.48,"t":"2026-10-08T14:45:00Z","v":9501,"vw":11.473397},{"c":11.295,"h":11.47,"l":11.295,"n":494,"o":11.45,"t":"2026-10-08T15:00:00Z","v":40355,"vw":11.368225},{"c":11.15,"h":11.29,"l":11.15,"n":371,"o":11.29,"t":"2026-10-08T15:15:00Z","v":16730,"vw":11.219797},{"c":11.2,"h":11.225,"l":11.12,"n":433,"o":11.15,"t":"2026-10-08T15:30:00Z","v":24269,"vw":11.193471},{"c":11.255,"h":11.26,"l":11.1871,"n":365,"o":11.2,"t":"2026-10-08T15:45:00Z","v":18888,"vw":11.22601},{"c":11.27,"h":11.2925,"l":11.21,"n":233,"o":11.25,"t":"2026-10-08T16:00:00Z","v":12719,"vw":11.249928},{"c":11.23,"h":11.37,"l":11.2,"n":296,"o":11.31,"t":"2026-10-08T16:15:00Z","v":12826,"vw":11.29328},{"c":11.22,"h":11.25,"l":11.22,"n":220,"o":11.23,"t":"2026-10-08T16:30:00Z","v":10360,"vw":11.231698},{"c":11.28,"h":11.32,"l":11.22,"n":348,"o":11.235,"t":"2026-10-08T16:45:00Z","v":17548,"vw":11.261478},{"c":11.32,"h":11.32,"l":11.26,"n":179,"o":11.285,"t":"2026-10-08T17:00:00Z","v":8334,"vw":11.273018},{"c":11.3,"h":11.34,"l":11.29,"n":259,"o":11.31,"t":"2026-10-08T17:15:00Z","v":13892,"vw":11.305777},{"c":11.36,"h":11.37,"l":11.29,"n":232,"o":11.305,"t":"2026-10-08T17:30:00Z","v":9861,"vw":11.336903},{"c":11.3426,"h":11.37,"l":11.33,"n":212,"o":11.37,"t":"2026-10-08T17:45:00Z","v":11860,"vw":11.353046},{"c":11.355,"h":11.355,"l":11.32,"n":98,"o":11.335,"t":"2026-10-08T18:00:00Z","v":4718,"vw":11.341412},{"c":11.31,"h":11.355,"l":11.3,"n":306,"o":11.355,"t":"2026-10-08T18:15:00Z","v":13484,"vw":11.319186},{"c":11.35,"h":11.355,"l":11.32,"n":263,"o":11.32,"t":"2026-10-08T18:30:00Z","v":9041,"vw":11.329279},{"c":11.38,"h":11.41,"l":11.34,"n":355,"o":11.34,"t":"2026-10-08T18:45:00Z","v":11761,"vw":11.370363},{"c":11.36,"h":11.39,"l":11.35,"n":180,"o":11.39,"t":"2026-10-08T19:00:00Z","v":4920,"vw":11.364784},{"c":11.4,"h":11.4,"l":11.33,"n":526,"o":11.37,"t":"2026-10-08T19:15:00Z","v":30182,"vw":11.353563},{"c":11.42,"h":11.445,"l":11.39,"n":400,"o":11.41,"t":"2026-10-08T19:30:00Z","v":19969,"vw":11.423316},{"c":11.505,"h":11.54,"l":11.42,"n":1436,"o":11.42,"t":"2026-10-08T19:45:00Z","v":86100,"vw":11.497798},{"c":11.52,"h":11.52,"l":11.52,"n":36,"o":11.52,"t":"2026-10-08T20:00:00Z","v":418834,"vw":11.52},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T13:15:00Z","v":100,"vw":11.4},{"c":11.27,"h":11.53,"l":11.2,"n":73,"o":11.38,"t":"2026-10-09T13:30:00Z","v":9661,"vw":11.359301},{"c":11.285,"h":11.285,"l":11.08,"n":31,"o":11.08,"t":"2026-10-09T13:45:00Z","v":621,"vw":11.15},{"c":10.99,"h":11.12,"l":10.945,"n":291,"o":11.12,"t":"2026-10-09T14:00:00Z","v":17104,"vw":11.006037},{"c":10.92,"h":11.025,"l":10.92,"n":326,"o":10.97,"t":"2026-10-09T14:15:00Z","v":16473,"vw":10.974046},{"c":10.8,"h":10.92,"l":10.74,"n":399,"o":10.92,"t":"2026-10-09T14:30:00Z","v":44293,"vw":10.838743},{"c":10.72,"h":10.825,"l":10.69,"n":323,"o":10.8,"t":"2026-10-09T14:45:00Z","v":13941,"vw":10.761189},{"c":10.72,"h":10.755,"l":10.68,"n":325,"o":10.73,"t":"2026-10-09T15:00:00Z","v":15516,"vw":10.708269},{"c":10.695,"h":10.765,"l":10.67,"n":235,"o":10.75,"t":"2026-10-09T15:15:00Z","v":14441,"vw":10.696134},{"c":10.525,"h":10.72,"l":10.525,"n":319,"o":10.695,"t":"2026-10-09T15:30:00Z","v":18006,"vw":10.620944},{"c":10.43,"h":10.54,"l":10.42,"n":445,"o":10.525,"t":"2026-10-09T15:45:00Z","v":28715,"vw":10.472273},{"c":10.435,"h":10.455,"l":10.41,"n":348,"o":10.43,"t":"2026-10-09T16:00:00Z","v":12411,"vw":10.434411},{"c":10.395,"h":10.445,"l":10.37,"n":236,"o":10.445,"t":"2026-10-09T16:15:00Z","v":18733,"vw":10.401849},{"c":10.43,"h":10.44,"l":10.36,"n":307,"o":10.41,"t":"2026-10-09T16:30:00Z","v":19053,"vw":10.394978},{"c":10.33,"h":10.42,"l":10.3,"n":224,"o":10.42,"t":"2026-10-09T16:45:00Z","v":18389,"vw":10.338666},{"c":10.2538,"h":10.345,"l":10.2538,"n":229,"o":10.33,"t":"2026-10-09T17:00:00Z","v":14594,"vw":10.312607},{"c":10.22,"h":10.27,"l":10.22,"n":174,"o":10.27,"t":"2026-10-09T17:15:00Z","v":6671,"vw":10.257441},{"c":10.27,"h":10.29,"l":10.11,"n":743,"o":10.22,"t":"2026-10-09T17:30:00Z","v":49270,"vw":10.205701},{"c":10.255,"h":10.34,"l":10.24,"n":160,"o":10.27,"t":"2026-10-09T17:45:00Z","v":8522,"vw":10.277938},{"c":10.41,"h":10.445,"l":10.165,"n":647,"o":10.22,"t":"2026-10-09T18:00:00Z","v":59973,"vw":10.299487},{"c":10.35,"h":10.415,"l":10.33,"n":249,"o":10.415,"t":"2026-10-09T18:15:00Z","v":12345,"vw":10.357247},{"c":10.47,"h":10.47,"l":10.33,"n":432,"o":10.33,"t":"2026-10-09T18:30:00Z","v":18499,"vw":10.404421},{"c":10.49,"h":10.535,"l":10.4472,"n":508,"o":10.47,"t":"2026-10-09T18:45:00Z","v":42957,"vw":10.491337},{"c":10.455,"h":10.51,"l":10.42,"n":701,"o":10.47,"t":"2026-10-09T19:00:00Z","v":49195,"vw":10.442741},{"c":10.34,"h":10.465,"l":10.29,"n":848,"o":10.46,"t":"2026-10-09T19:15:00Z","v":87356,"vw":10.379283},{"c":10.45,"h":10.45,"l":10.33,"n":1063,"o":10.34,"t":"2026-10-09T19:30:00Z","v":100221,"vw":10.379092},{"c":10.4,"h":10.45,"l":10.33,"n":3010,"o":10.45,"t":"2026-10-09T19:45:00Z","v":279522,"vw":10.386397},{"c":10.41,"h":10.41,"l":10.405,"n":10,"o":10.405,"t":"2026-10-09T20:00:00Z","v":81853,"vw":10.405021},{"c":10.38,"h":10.57,"l":10.205,"n":239,"o":10.38,"t":"2026-10-12T13:30:00Z","v":15060,"vw":10.400623},{"c":10.39,"h":10.39,"l":10.39,"n":26,"o":10.39,"t":"2026-10-12T13:45:00Z","v":590,"vw":10.39},{"c":10.47,"h":10.535,"l":10.33,"n":517,"o":10.39,"t":"2026-10-12T14:00:00Z","v":70048,"vw":10.445918},{"c":10.41,"h":10.49,"l":10.345,"n":362,"o":10.47,"t":"2026-10-12T14:15:00Z","v":29242,"vw":10.397417},{"c":10.42,"h":10.42,"l":10.31,"n":572,"o":10.4,"t":"2026-10-12T14:30:00Z","v":66953,"vw":10.366202},{"c":10.3878,"h":10.435,"l":10.38,"n":215,"o":10.415,"t":"2026-10-12T14:45:00Z","v":17640,"vw":10.413536},{"c":10.345,"h":10.435,"l":10.335,"n":364,"o":10.39,"t":"2026-10-12T15:00:00Z","v":43787,"vw":10.400064},{"c":10.32,"h":10.35,"l":10.31,"n":213,"o":10.345,"t":"2026-10-12T15:15:00Z","v":24314,"vw":10.327561},{"c":10.31,"h":10.32,"l":10.26,"n":381,"o":10.32,"t":"2026-10-12T15:30:00Z","v":39583,"vw":10.285712},{"c":10.29,"h":10.3,"l":10.275,"n":180,"o":10.295,"t":"2026-10-12T15:45:00Z","v":7922,"vw":10.286836},{"c":10.315,"h":10.32,"l":10.29,"n":308,"o":10.29,"t":"2026-10-12T16:00:00Z","v":19750,"vw":10.302294},{"c":10.3,"h":10.39,"l":10.2975,"n":571,"o":10.315,"t":"2026-10-12T16:15:00Z","v":48744,"vw":10.340029},{"c":10.305,"h":10.31,"l":10.285,"n":350,"o":10.3,"t":"2026-10-12T16:30:00Z","v":24501,"vw":10.295625},{"c":10.475,"h":10.51,"l":10.3,"n":470,"o":10.3,"t":"2026-10-12T16:45:00Z","v":67285,"vw":10.417051},{"c":10.485,"h":10.485,"l":10.405,"n":433,"o":10.47,"t":"2026-10-12T17:00:00Z","v":34748,"vw":10.445671},{"c":10.55,"h":10.55,"l":10.46,"n":678,"o":10.49,"t":"2026-10-12T17:15:00Z","v":74630,"vw":10.508282},{"c":10.6,"h":10.6,"l":10.54,"n":284,"o":10.5434,"t":"2026-10-12T17:30:00Z","v":13015,"vw":10.585897},{"c":10.63,"h":10.65,"l":10.54,"n":490,"o":10.595,"t":"2026-10-12T17:45:00Z","v":31045,"vw":10.602534},{"c":10.605,"h":10.64,"l":10.6,"n":418,"o":10.64,"t":"2026-10-12T18:00:00Z","v":21163,"vw":10.615761},{"c":10.63,"h":10.66,"l":10.61,"n":435,"o":10.61,"t":"2026-10-12T18:15:00Z","v":22505,"vw":10.640894},{"c":10.645,"h":10.65,"l":10.63,"n":394,"o":10.63,"t":"2026-10-12T18:30:00Z","v":17742,"vw":10.640729},{"c":10.64,"h":10.645,"l":10.625,"n":397,"o":10.645,"t":"2026-10-12T18:45:00Z","v":20774,"vw":10.637395},{"c":10.67,"h":10.7,"l":10.6323,"n":520,"o":10.65,"t":"2026-10-12T19:00:00Z","v":29463,"vw":10.666641},{"c":10.74,"h":10.75,"l":10.63,"n":759,"o":10.665,"t":"2026-10-12T19:15:00Z","v":45444,"vw":10.656574},{"c":10.615,"h":10.74,"l":10.59,"n":1135,"o":10.74,"t":"2026-10-12T19:30:00Z","v":78012,"vw":10.652724},{"c":10.535,"h":10.635,"l":10.495,"n":3239,"o":10.615,"t":"2026-10-12T19:45:00Z","v":299385,"vw":10.556412},{"c":10.54,"h":10.54,"l":10.54,"n":7,"o":10.54,"t":"2026-10-12T20:00:00Z","v":113652,"vw":10.54},{"c":10.565,"h":10.61,"l":10.5046,"n":108,"o":10.57,"t":"2026-10-13T13:30:00Z","v":11496,"vw":10.542999},{"c":10.545,"h":10.6,"l":10.49,"n":171,"o":10.57,"t":"2026-10-13T13:45:00Z","v":7977,"vw":10.54038},{"c":10.57,"h":10.59,"l":10.55,"n":129,"o":10.55,"t":"2026-10-13T14:00:00Z","v":9246,"vw":10.568983},{"c":10.55,"h":10.57,"l":10.51,"n":148,"o":10.57,"t":"2026-10-13T14:15:00Z","v":8752,"vw":10.535473},{"c":10.57,"h":10.57,"l":10.54,"n":94,"o":10.55,"t":"2026-10-13T14:30:00Z","v":3258,"vw":10.551476},{"c":10.56,"h":10.575,"l":10.5,"n":435,"o":10.55,"t":"2026-10-13T14:45:00Z","v":29753,"vw":10.5409},{"c":10.565,"h":10.58,"l":10.55,"n":134,"o":10.55,"t":"2026-10-13T15:00:00Z","v":7594,"vw":10.560023},{"c":10.56,"h":10.6,"l":10.55,"n":194,"o":10.55,"t":"2026-10-13T15:15:00Z","v":15215,"vw":10.571766},{"c":10.57,"h":10.59,"l":10.565,"n":139,"o":10.565,"t":"2026-10-13T15:30:00Z","v":6287,"vw":10.576076},{"c":10.61,"h":10.61,"l":10.53,"n":233,"o":10.56,"t":"2026-10-13T15:45:00Z","v":13412,"vw":10.573021},{"c":10.59,"h":10.61,"l":10.5839,"n":103,"o":10.6,"t":"2026-10-13T16:00:00Z","v":5148,"vw":10.599117},{"c":10.61,"h":10.61,"l":10.595,"n":94,"o":10.6,"t":"2026-10-13T16:15:00Z","v":3896,"vw":10.603211},{"c":10.645,"h":10.65,"l":10.605,"n":135,"o":10.6086,"t":"2026-10-13T16:30:00Z","v":7483,"vw":10.631947},{"c":10.59,"h":10.64,"l":10.585,"n":320,"o":10.64,"t":"2026-10-13T16:45:00Z","v":21696,"vw":10.607309},{"c":10.57,"h":10.589,"l":10.55,"n":121,"o":10.58,"t":"2026-10-13T17:00:00Z","v":4908,"vw":10.568779},{"c":10.56,"h":10.6,"l":10.56,"n":244,"o":10.58,"t":"2026-10-13T17:15:00Z","v":10106,"vw":10.577501},{"c":10.52,"h":10.57,"l":10.51,"n":167,"o":10.551,"t":"2026-10-13T17:30:00Z","v":8895,"vw":10.546071},{"c":10.5,"h":10.53,"l":10.49,"n":254,"o":10.53,"t":"2026-10-13T17:45:00Z","v":13057,"vw":10.504383},{"c":10.5,"h":10.54,"l":10.48,"n":336,"o":10.51,"t":"2026-10-13T18:00:00Z","v":29251,"vw":10.509681},{"c":10.49,"h":10.49,"l":10.47,"n":206,"o":10.49,"t":"2026-10-13T18:15:00Z","v":10428,"vw":10.480601},{"c":10.5,"h":10.505,"l":10.49,"n":201,"o":10.49,"t":"2026-10-13T18:30:00Z","v":9793,"vw":10.495084},{"c":10.54,"h":10.555,"l":10.49,"n":398,"o":10.5,"t":"2026-10-13T18:45:00Z","v":19845,"vw":10.521089},{"c":10.48,"h":10.56,"l":10.48,"n":313,"o":10.54,"t":"2026-10-13T19:00:00Z","v":15605,"vw":10.523414},{"c":10.54,"h":10.56,"l":10.42,"n":234,"o":10.47,"t":"2026-10-13T19:15:00Z","v":17936,"vw":10.487991},{"c":10.49,"h":10.54,"l":10.45,"n":700,"o":10.54,"t":"2026-10-13T19:30:00Z","v":60416,"vw":10.476977},{"c":10.53,"h":10.55,"l":10.465,"n":1532,"o":10.48,"t":"2026-10-13T19:45:00Z","v":111412,"vw":10.503744},{"c":10.52,"h":10.52,"l":10.52,"n":29,"o":10.52,"t":"2026-10-13T20:00:00Z","v":88675,"vw":10.52},{"c":10.58,"h":10.58,"l":10.53,"n":11,"o":10.53,"t":"2026-10-14T11:45:00Z","v":322,"vw":10.557477},{"c":10.32,"h":10.51,"l":10.29,"n":142,"o":10.43,"t":"2026-10-14T13:30:00Z","v":15253,"vw":10.385305},{"c":10.355,"h":10.3606,"l":10.24,"n":232,"o":10.29,"t":"2026-10-14T13:45:00Z","v":20356,"vw":10.30843},{"c":10.33,"h":10.375,"l":10.26,"n":221,"o":10.375,"t":"2026-10-14T14:00:00Z","v":13991,"vw":10.320347},{"c":10.32,"h":10.345,"l":10.31,"n":74,"o":10.33,"t":"2026-10-14T14:15:00Z","v":3868,"vw":10.32769},{"c":10.35,"h":10.365,"l":10.34,"n":132,"o":10.34,"t":"2026-10-14T14:30:00Z","v":5197,"vw":10.350767},{"c":10.35,"h":10.395,"l":10.34,"n":223,"o":10.37,"t":"2026-10-14T14:45:00Z","v":14317,"vw":10.37388},{"c":10.34,"h":10.34,"l":10.3,"n":86,"o":10.32,"t":"2026-10-14T15:00:00Z","v":4376,"vw":10.323438},{"c":10.35,"h":10.375,"l":10.345,"n":109,"o":10.345,"t":"2026-10-14T15:15:00Z","v":5501,"vw":10.3538},{"c":10.315,"h":10.34,"l":10.315,"n":31,"o":10.33,"t":"2026-10-14T15:30:00Z","v":1562,"vw":10.3284},{"c":10.32,"h":10.33,"l":10.305,"n":181,"o":10.31,"t":"2026-10-14T15:45:00Z","v":8842,"vw":10.315858},{"c":10.33,"h":10.33,"l":10.31,"n":48,"o":10.32,"t":"2026-10-14T16:00:00Z","v":1591,"vw":10.32},{"c":10.43,"h":10.43,"l":10.31,"n":307,"o":10.32,"t":"2026-10-14T16:15:00Z","v":23724,"vw":10.334162},{"c":10.47,"h":10.4799,"l":10.43,"n":141,"o":10.43,"t":"2026-10-14T16:30:00Z","v":14131,"vw":10.446327},{"c":10.45,"h":10.46,"l":10.44,"n":136,"o":10.46,"t":"2026-10-14T16:45:00Z","v":5808,"vw":10.45146},{"c":10.43,"h":10.46,"l":10.43,"n":244,"o":10.45,"t":"2026-10-14T17:00:00Z","v":21413,"vw":10.443995},{"c":10.48,"h":10.48,"l":10.42,"n":173,"o":10.43,"t":"2026-10-14T17:15:00Z","v":9319,"vw":10.447474},{"c":10.47,"h":10.48,"l":10.46,"n":139,"o":10.46,"t":"2026-10-14T17:30:00Z","v":7665,"vw":10.475285},{"c":10.47,"h":10.485,"l":10.47,"n":138,"o":10.48,"t":"2026-10-14T17:45:00Z","v":4839,"vw":10.477333},{"c":10.485,"h":10.49,"l":10.44,"n":312,"o":10.46,"t":"2026-10-14T18:00:00Z","v":23657,"vw":10.459214},{"c":10.48,"h":10.49,"l":10.47,"n":280,"o":10.48,"t":"2026-10-14T18:15:00Z","v":10593,"vw":10.483337},{"c":10.45,"h":10.48,"l":10.44,"n":274,"o":10.46,"t":"2026-10-14T18:30:00Z","v":8104,"vw":10.462312},{"c":10.48,"h":10.49,"l":10.45,"n":296,"o":10.45,"t":"2026-10-14T18:45:00Z","v":19879,"vw":10.480439},{"c":10.46,"h":10.49,"l":10.46,"n":264,"o":10.48,"t":"2026-10-14T19:00:00Z","v":10668,"vw":10.478532},{"c":10.45,"h":10.49,"l":10.44,"n":363,"o":10.47,"t":"2026-10-14T19:15:00Z","v":22192,"vw":10.458301},{"c":10.31,"h":10.45,"l":10.3,"n":595,"o":10.45,"t":"2026-10-14T19:30:00Z","v":41015,"vw":10.373409},{"c":10.4,"h":10.43,"l":10.24,"n":2162,"o":10.3,"t":"2026-10-14T19:45:00Z","v":151632,"vw":10.350424},{"c":10.34,"h":10.42,"l":10.34,"n":19,"o":10.42,"t":"2026-10-14T20:00:00Z","v":107645,"vw":10.419913},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-15T12:00:00Z","v":200,"vw":11.34},{"c":10.449,"h":10.659,"l":10.36,"n":86,"o":10.5,"t":"2026-10-15T13:30:00Z","v":10019,"vw":10.482623},{"c":10.51,"h":10.52,"l":10.36,"n":224,"o":10.36,"t":"2026-10-15T13:45:00Z","v":13572,"vw":10.476705},{"c":10.63,"h":10.63,"l":10.52,"n":306,"o":10.52,"t":"2026-10-15T14:00:00Z","v":26409,"vw":10.584501},{"c":10.55,"h":10.64,"l":10.55,"n":244,"o":10.64,"t":"2026-10-15T14:15:00Z","v":8599,"vw":10.590217},{"c":10.48,"h":10.57,"l":10.44,"n":635,"o":10.545,"t":"2026-10-15T14:30:00Z","v":99418,"vw":10.472936},{"c":10.46,"h":10.47,"l":10.415,"n":434,"o":10.46,"t":"2026-10-15T14:45:00Z","v":39295,"vw":10.454856},{"c":10.44,"h":10.48,"l":10.42,"n":369,"o":10.445,"t":"2026-10-15T15:00:00Z","v":62930,"vw":10.442233},{"c":10.45,"h":10.46,"l":10.41,"n":307,"o":10.43,"t":"2026-10-15T15:15:00Z","v":36052,"vw":10.435214},{"c":10.47,"h":10.51,"l":10.46,"n":311,"o":10.46,"t":"2026-10-15T15:30:00Z","v":13799,"vw":10.475008},{"c":10.41,"h":10.48,"l":10.41,"n":298,"o":10.466384,"t":"2026-10-15T15:45:00Z","v":21881,"vw":10.458035},{"c":10.33,"h":10.4,"l":10.31,"n":253,"o":10.4,"t":"2026-10-15T16:00:00Z","v":14714,"vw":10.341064},{"c":10.34,"h":10.37,"l":10.34,"n":151,"o":10.34,"t":"2026-10-15T16:15:00Z","v":6790,"vw":10.348088},{"c":10.35,"h":10.37,"l":10.34,"n":287,"o":10.34,"t":"2026-10-15T16:30:00Z","v":13219,"vw":10.348583},{"c":10.32,"h":10.36,"l":10.31,"n":151,"o":10.34,"t":"2026-10-15T16:45:00Z","v":5966,"vw":10.330504},{"c":10.29,"h":10.33,"l":10.275,"n":387,"o":10.33,"t":"2026-10-15T17:00:00Z","v":14959,"vw":10.287382},{"c":10.28,"h":10.33,"l":10.28,"n":253,"o":10.29,"t":"2026-10-15T17:15:00Z","v":15294,"vw":10.302699},{"c":10.26,"h":10.28,"l":10.245,"n":270,"o":10.27,"t":"2026-10-15T17:30:00Z","v":11539,"vw":10.25972},{"c":10.29,"h":10.3,"l":10.25,"n":304,"o":10.25,"t":"2026-10-15T17:45:00Z","v":11646,"vw":10.273604},{"c":10.29,"h":10.325,"l":10.289,"n":317,"o":10.295,"t":"2026-10-15T18:00:00Z","v":11840,"vw":10.305967},{"c":10.29,"h":10.3,"l":10.28,"n":269,"o":10.29,"t":"2026-10-15T18:15:00Z","v":8305,"vw":10.287199},{"c":10.3201,"h":10.38,"l":10.2977,"n":566,"o":10.3,"t":"2026-10-15T18:30:00Z","v":43323,"vw":10.351189},{"c":10.335,"h":10.36,"l":10.33,"n":253,"o":10.33,"t":"2026-10-15T18:45:00Z","v":10527,"vw":10.342588},{"c":10.35,"h":10.35,"l":10.31,"n":442,"o":10.34,"t":"2026-10-15T19:00:00Z","v":16644,"vw":10.331159},{"c":10.33,"h":10.355,"l":10.33,"n":314,"o":10.35,"t":"2026-10-15T19:15:00Z","v":9840,"vw":10.337215},{"c":10.3,"h":10.34,"l":10.27,"n":668,"o":10.34,"t":"2026-10-15T19:30:00Z","v":33194,"vw":10.303765},{"c":10.225,"h":10.31,"l":10.21,"n":2123,"o":10.3,"t":"2026-10-15T19:45:00Z","v":113932,"vw":10.238657},{"c":10.23,"h":10.23,"l":10.23,"n":13,"o":10.23,"t":"2026-10-15T20:00:00Z","v":109250,"vw":10.23},{"c":10.2,"h":10.25,"l":10.0141,"n":143,"o":10.25,"t":"2026-10-16T13:30:00Z","v":20590,"vw":10.213988},{"c":10.23,"h":10.25,"l":10.19,"n":83,"o":10.215,"t":"2026-10-16T13:45:00Z","v":4047,"vw":10.224197},{"c":10.24,"h":10.25,"l":10.23,"n":90,"o":10.24,"t":"2026-10-16T14:00:00Z","v":3099,"vw":10.235796},{"c":10.3,"h":10.3,"l":10.24,"n":138,"o":10.27,"t":"2026-10-16T14:15:00Z","v":8334,"vw":10.256825},{"c":10.37,"h":10.38,"l":10.315,"n":301,"o":10.315,"t":"2026-10-16T14:30:00Z","v":11368,"vw":10.351818},{"c":10.33,"h":10.42,"l":10.33,"n":404,"o":10.345,"t":"2026-10-16T14:45:00Z","v":37104,"vw":10.363581},{"c":10.32,"h":10.32,"l":10.24,"n":102,"o":10.26,"t":"2026-10-16T15:00:00Z","v":3587,"vw":10.285892},{"c":10.305,"h":10.32,"l":10.28,"n":160,"o":10.32,"t":"2026-10-16T15:15:00Z","v":7291,"vw":10.299413},{"c":10.31,"h":10.33,"l":10.31,"n":161,"o":10.31,"t":"2026-10-16T15:30:00Z","v":6935,"vw":10.312515},{"c":10.32,"h":10.33,"l":10.3,"n":268,"o":10.31,"t":"2026-10-16T15:45:00Z","v":18286,"vw":10.313199},{"c":10.3,"h":10.32,"l":10.28,"n":148,"o":10.32,"t":"2026-10-16T16:00:00Z","v":9429,"vw":10.299193},{"c":10.28,"h":10.32,"l":10.27,"n":268,"o":10.295,"t":"2026-10-16T16:15:00Z","v":16300,"vw":10.288333},{"c":10.27,"h":10.28,"l":10.25,"n":209,"o":10.28,"t":"2026-10-16T16:30:00Z","v":9083,"vw":10.268365},{"c":10.245,"h":10.28,"l":10.24,"n":253,"o":10.28,"t":"2026-10-16T16:45:00Z","v":13050,"vw":10.251561},{"c":10.24,"h":10.265,"l":10.2,"n":384,"o":10.255,"t":"2026-10-16T17:00:00Z","v":17600,"vw":10.237275},{"c":10.33,"h":10.33,"l":10.23,"n":259,"o":10.24,"t":"2026-10-16T17:15:00Z","v":8267,"vw":10.27233},{"c":10.38,"h":10.38,"l":10.28,"n":408,"o":10.33,"t":"2026-10-16T17:30:00Z","v":27657,"vw":10.33295},{"c":10.33,"h":10.375,"l":10.31,"n":299,"o":10.375,"t":"2026-10-16T17:45:00Z","v":19353,"vw":10.333845},{"c":10.3,"h":10.325,"l":10.29,"n":210,"o":10.325,"t":"2026-10-16T18:00:00Z","v":8590,"vw":10.303691},{"c":10.2658,"h":10.31,"l":10.2501,"n":398,"o":10.31,"t":"2026-10-16T18:15:00Z","v":21568,"vw":10.272133},{"c":10.26,"h":10.28,"l":10.24,"n":252,"o":10.27,"t":"2026-10-16T18:30:00Z","v":11605,"vw":10.256605},{"c":10.245,"h":10.28,"l":10.23,"n":256,"o":10.265,"t":"2026-10-16T18:45:00Z","v":14188,"vw":10.242006},{"c":10.27,"h":10.3,"l":10.23,"n":460,"o":10.245,"t":"2026-10-16T19:00:00Z","v":42265,"vw":10.263423},{"c":10.24,"h":10.3,"l":10.24,"n":396,"o":10.27,"t":"2026-10-16T19:15:00Z","v":21323,"vw":10.273463},{"c":10.24,"h":10.27,"l":10.225,"n":606,"o":10.255,"t":"2026-10-16T19:30:00Z","v":32271,"vw":10.241195},{"c":10.31,"h":10.34,"l":10.25,"n":1577,"o":10.25,"t":"2026-10-16T19:45:00Z","v":139071,"vw":10.296345},{"c":10.3,"h":10.3,"l":10.3,"n":16,"o":10.3,"t":"2026-10-16T20:00:00Z","v":120475,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T20:15:00Z","v":16644,"vw":10.3},{"c":10.26,"h":10.26,"l":10.25,"n":8,"o":10.25,"t":"2026-10-19T09:30:00Z","v":332,"vw":10.255},{"c":10.09,"h":10.27,"l":10.03,"n":67,"o":10.27,"t":"2026-10-19T13:30:00Z","v":6727,"vw":10.162138},{"c":10.155,"h":10.155,"l":10.08,"n":47,"o":10.08,"t":"2026-10-19T13:45:00Z","v":3064,"vw":10.14261},{"c":10.07,"h":10.14,"l":10.07,"n":81,"o":10.08,"t":"2026-10-19T14:00:00Z","v":5144,"vw":10.090879},{"c":10.11,"h":10.155,"l":10.08,"n":156,"o":10.09,"t":"2026-10-19T14:15:00Z","v":8852,"vw":10.111431},{"c":10.135,"h":10.16,"l":10.08,"n":267,"o":10.16,"t":"2026-10-19T14:30:00Z","v":11883,"vw":10.126231},{"c":10.16,"h":10.16,"l":10.11,"n":271,"o":10.11,"t":"2026-10-19T14:45:00Z","v":15090,"vw":10.12238},{"c":10.15,"h":10.15,"l":10.125,"n":117,"o":10.15,"t":"2026-10-19T15:00:00Z","v":3761,"vw":10.139726},{"c":10.21,"h":10.21,"l":10.15,"n":431,"o":10.15,"t":"2026-10-19T15:15:00Z","v":33823,"vw":10.166007},{"c":10.26,"h":10.26,"l":10.22,"n":163,"o":10.22,"t":"2026-10-19T15:30:00Z","v":4473,"vw":10.242549},{"c":10.27,"h":10.28,"l":10.25,"n":289,"o":10.25,"t":"2026-10-19T15:45:00Z","v":12666,"vw":10.269657},{"c":10.255,"h":10.27,"l":10.24,"n":183,"o":10.26,"t":"2026-10-19T16:00:00Z","v":6432,"vw":10.25245},{"c":10.25,"h":10.25,"l":10.215,"n":210,"o":10.24,"t":"2026-10-19T16:15:00Z","v":6004,"vw":10.23703},{"c":10.26,"h":10.27,"l":10.25,"n":102,"o":10.26,"t":"2026-10-19T16:30:00Z","v":3475,"vw":10.262477},{"c":10.26,"h":10.26,"l":10.23,"n":273,"o":10.255,"t":"2026-10-19T16:45:00Z","v":12427,"vw":10.24402},{"c":10.24,"h":10.26,"l":10.23,"n":143,"o":10.26,"t":"2026-10-19T17:00:00Z","v":4636,"vw":10.236911},{"c":10.2,"h":10.25,"l":10.185,"n":276,"o":10.23,"t":"2026-10-19T17:15:00Z","v":12499,"vw":10.225421},{"c":10.19,"h":10.21,"l":10.17,"n":189,"o":10.2,"t":"2026-10-19T17:30:00Z","v":9201,"vw":10.191366},{"c":10.21,"h":10.21,"l":10.16,"n":243,"o":10.1801,"t":"2026-10-19T17:45:00Z","v":15415,"vw":10.182674},{"c":10.185,"h":10.2,"l":10.17,"n":216,"o":10.2,"t":"2026-10-19T18:00:00Z","v":11014,"vw":10.188093},{"c":10.15,"h":10.18,"l":10.14,"n":173,"o":10.18,"t":"2026-10-19T18:15:00Z","v":6854,"vw":10.160984},{"c":10.17,"h":10.17,"l":10.16,"n":153,"o":10.16,"t":"2026-10-19T18:30:00Z","v":6313,"vw":10.168322},{"c":10.16,"h":10.2,"l":10.16,"n":297,"o":10.17,"t":"2026-10-19T18:45:00Z","v":12124,"vw":10.181079},{"c":10.13,"h":10.16,"l":10.125,"n":383,"o":10.16,"t":"2026-10-19T19:00:00Z","v":22008,"vw":10.1402},{"c":10.12,"h":10.14,"l":10.1,"n":415,"o":10.13,"t":"2026-10-19T19:15:00Z","v":19027,"vw":10.121228},{"c":10.13,"h":10.135,"l":10.09,"n":530,"o":10.12,"t":"2026-10-19T19:30:00Z","v":34269,"vw":10.118268},{"c":10.155,"h":10.16,"l":10.11,"n":1187,"o":10.125,"t":"2026-10-19T19:45:00Z","v":57975,"vw":10.141201},{"c":10.16,"h":10.16,"l":10.16,"n":16,"o":10.16,"t":"2026-10-19T20:00:00Z","v":103537,"vw":10.16},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-20T11:45:00Z","v":300,"vw":10},{"c":10.14,"h":10.265,"l":10.07,"n":117,"o":10.16,"t":"2026-10-20T13:30:00Z","v":17691,"vw":10.190057},{"c":10.16,"h":10.24,"l":10.16,"n":104,"o":10.185,"t":"2026-10-20T13:45:00Z","v":12151,"vw":10.182296},{"c":10.18,"h":10.215,"l":10.15,"n":165,"o":10.19,"t":"2026-10-20T14:00:00Z","v":16486,"vw":10.189973},{"c":10.37,"h":10.37,"l":10.2,"n":269,"o":10.2,"t":"2026-10-20T14:15:00Z","v":11049,"vw":10.287438},{"c":10.33,"h":10.375,"l":10.28,"n":191,"o":10.375,"t":"2026-10-20T14:30:00Z","v":25038,"vw":10.301146},{"c":10.28,"h":10.34,"l":10.27,"n":149,"o":10.33,"t":"2026-10-20T14:45:00Z","v":9286,"vw":10.302865},{"c":10.245,"h":10.28,"l":10.245,"n":170,"o":10.28,"t":"2026-10-20T15:00:00Z","v":10754,"vw":10.266053},{"c":10.235,"h":10.26,"l":10.23,"n":118,"o":10.245,"t":"2026-10-20T15:15:00Z","v":5280,"vw":10.248285},{"c":10.335,"h":10.335,"l":10.22,"n":285,"o":10.23,"t":"2026-10-20T15:30:00Z","v":24277,"vw":10.289099},{"c":10.27,"h":10.32,"l":10.27,"n":243,"o":10.32,"t":"2026-10-20T15:45:00Z","v":10390,"vw":10.297151},{"c":10.22,"h":10.28,"l":10.22,"n":267,"o":10.27,"t":"2026-10-20T16:00:00Z","v":16994,"vw":10.25048},{"c":10.19,"h":10.22,"l":10.19,"n":192,"o":10.21,"t":"2026-10-20T16:15:00Z","v":9756,"vw":10.200144},{"c":10.2014,"h":10.2198,"l":10.19,"n":267,"o":10.19,"t":"2026-10-20T16:30:00Z","v":13496,"vw":10.205092},{"c":10.16,"h":10.215,"l":10.155,"n":261,"o":10.2,"t":"2026-10-20T16:45:00Z","v":13819,"vw":10.184902},{"c":10.2,"h":10.2,"l":10.16,"n":237,"o":10.16,"t":"2026-10-20T17:00:00Z","v":15037,"vw":10.188414},{"c":10.19,"h":10.2,"l":10.18,"n":103,"o":10.2,"t":"2026-10-20T17:15:00Z","v":6014,"vw":10.188513},{"c":10.17,"h":10.19,"l":10.17,"n":131,"o":10.19,"t":"2026-10-20T17:30:00Z","v":4800,"vw":10.177969},{"c":10.17,"h":10.185,"l":10.17,"n":164,"o":10.18,"t":"2026-10-20T17:45:00Z","v":7055,"vw":10.178422},{"c":10.16,"h":10.185,"l":10.15,"n":161,"o":10.17,"t":"2026-10-20T18:00:00Z","v":8046,"vw":10.166402},{"c":10.15,"h":10.16,"l":10.15,"n":105,"o":10.15,"t":"2026-10-20T18:15:00Z","v":5441,"vw":10.150562},{"c":10.16,"h":10.16,"l":10.15,"n":132,"o":10.15,"t":"2026-10-20T18:30:00Z","v":6249,"vw":10.157098},{"c":10.155,"h":10.16,"l":10.145,"n":125,"o":10.15,"t":"2026-10-20T18:45:00Z","v":7041,"vw":10.152188},{"c":10.09,"h":10.17,"l":10.09,"n":305,"o":10.155,"t":"2026-10-20T19:00:00Z","v":23472,"vw":10.129089},{"c":10.08,"h":10.135,"l":10.08,"n":744,"o":10.09,"t":"2026-10-20T19:15:00Z","v":59118,"vw":10.102345},{"c":10.07,"h":10.09,"l":10.02,"n":1150,"o":10.08,"t":"2026-10-20T19:30:00Z","v":113647,"vw":10.055379},{"c":10.15,"h":10.17,"l":10.07,"n":2127,"o":10.07,"t":"2026-10-20T19:45:00Z","v":145433,"vw":10.121461},{"c":10.14,"h":10.14,"l":10.14,"n":18,"o":10.14,"t":"2026-10-20T20:00:00Z","v":206409,"vw":10.14},{"c":10.02,"h":10.27,"l":9.91,"n":199,"o":10.165,"t":"2026-10-21T13:30:00Z","v":25377,"vw":10.001545},{"c":9.93,"h":10.015,"l":9.91,"n":186,"o":9.98,"t":"2026-10-21T13:45:00Z","v":16467,"vw":9.953271},{"c":9.91,"h":9.98,"l":9.9,"n":367,"o":9.93,"t":"2026-10-21T14:00:00Z","v":16927,"vw":9.944098},{"c":9.87,"h":9.91,"l":9.87,"n":245,"o":9.91,"t":"2026-10-21T14:15:00Z","v":11217,"vw":9.89301},{"c":9.89,"h":9.9,"l":9.8503,"n":229,"o":9.87,"t":"2026-10-21T14:30:00Z","v":13921,"vw":9.87715},{"c":9.86,"h":9.9,"l":9.86,"n":145,"o":9.89,"t":"2026-10-21T14:45:00Z","v":7711,"vw":9.882379},{"c":9.86,"h":9.86,"l":9.8,"n":218,"o":9.84,"t":"2026-10-21T15:00:00Z","v":22242,"vw":9.826419},{"c":9.815,"h":9.87,"l":9.81,"n":236,"o":9.87,"t":"2026-10-21T15:15:00Z","v":11653,"vw":9.837559},{"c":9.81,"h":9.83,"l":9.8,"n":143,"o":9.8,"t":"2026-10-21T15:30:00Z","v":7768,"vw":9.80933},{"c":9.84,"h":9.84,"l":9.8,"n":190,"o":9.8,"t":"2026-10-21T15:45:00Z","v":10558,"vw":9.816108},{"c":9.8,"h":9.84,"l":9.8,"n":182,"o":9.84,"t":"2026-10-21T16:00:00Z","v":11661,"vw":9.823872},{"c":9.77,"h":9.79,"l":9.75,"n":117,"o":9.79,"t":"2026-10-21T16:15:00Z","v":5477,"vw":9.772315},{"c":9.805,"h":9.825,"l":9.77,"n":283,"o":9.77,"t":"2026-10-21T16:30:00Z","v":14641,"vw":9.79888},{"c":9.77,"h":9.805,"l":9.76,"n":181,"o":9.805,"t":"2026-10-21T16:45:00Z","v":7003,"vw":9.787759},{"c":9.66,"h":9.765,"l":9.66,"n":241,"o":9.765,"t":"2026-10-21T17:00:00Z","v":24457,"vw":9.689049},{"c":9.665,"h":9.665,"l":9.59,"n":344,"o":9.66,"t":"2026-10-21T17:15:00Z","v":21273,"vw":9.623724},{"c":9.64,"h":9.66,"l":9.61,"n":252,"o":9.66,"t":"2026-10-21T17:30:00Z","v":15373,"vw":9.626219},{"c":9.635,"h":9.64,"l":9.57,"n":357,"o":9.63,"t":"2026-10-21T17:45:00Z","v":25965,"vw":9.602179},{"c":9.6,"h":9.635,"l":9.5801,"n":192,"o":9.635,"t":"2026-10-21T18:00:00Z","v":10844,"vw":9.600232},{"c":9.59,"h":9.62,"l":9.535,"n":449,"o":9.605,"t":"2026-10-21T18:15:00Z","v":45322,"vw":9.578587},{"c":9.69,"h":9.69,"l":9.595,"n":300,"o":9.595,"t":"2026-10-21T18:30:00Z","v":30066,"vw":9.645456},{"c":9.63,"h":9.695,"l":9.63,"n":393,"o":9.67,"t":"2026-10-21T18:45:00Z","v":23372,"vw":9.669867},{"c":9.72,"h":9.72,"l":9.63,"n":289,"o":9.63,"t":"2026-10-21T19:00:00Z","v":25532,"vw":9.675474},{"c":9.73,"h":9.745,"l":9.69,"n":596,"o":9.72,"t":"2026-10-21T19:15:00Z","v":44903,"vw":9.722574},{"c":9.7,"h":9.73,"l":9.66,"n":612,"o":9.73,"t":"2026-10-21T19:30:00Z","v":51978,"vw":9.691188},{"c":9.75,"h":9.775,"l":9.7008,"n":1819,"o":9.71,"t":"2026-10-21T19:45:00Z","v":135221,"vw":9.742661},{"c":9.76,"h":9.76,"l":9.76,"n":15,"o":9.76,"t":"2026-10-21T20:00:00Z","v":135761,"vw":9.76},{"c":10.015,"h":10.05,"l":9.73,"n":114,"o":9.76,"t":"2026-10-22T13:30:00Z","v":11589,"vw":9.887261},{"c":10.11,"h":10.11,"l":9.99,"n":391,"o":10.015,"t":"2026-10-22T13:45:00Z","v":34585,"vw":10.031193},{"c":10.16,"h":10.16,"l":10.085,"n":211,"o":10.09,"t":"2026-10-22T14:00:00Z","v":12492,"vw":10.11061},{"c":10.17,"h":10.23,"l":10.16,"n":171,"o":10.16,"t":"2026-10-22T14:15:00Z","v":10383,"vw":10.180873},{"c":10.145,"h":10.19,"l":10.13,"n":345,"o":10.18,"t":"2026-10-22T14:30:00Z","v":24490,"vw":10.152254},{"c":10.15,"h":10.17,"l":10.1,"n":341,"o":10.15,"t":"2026-10-22T14:45:00Z","v":18167,"vw":10.132521},{"c":10.09,"h":10.14,"l":10.07,"n":326,"o":10.14,"t":"2026-10-22T15:00:00Z","v":15108,"vw":10.091729},{"c":10.12,"h":10.13,"l":10.0712,"n":401,"o":10.0712,"t":"2026-10-22T15:15:00Z","v":23593,"vw":10.101178},{"c":10.11,"h":10.13,"l":10.1,"n":157,"o":10.13,"t":"2026-10-22T15:30:00Z","v":5241,"vw":10.116473},{"c":10.18,"h":10.185,"l":10.115,"n":175,"o":10.115,"t":"2026-10-22T15:45:00Z","v":9048,"vw":10.161216},{"c":10.14,"h":10.19,"l":10.14,"n":336,"o":10.18,"t":"2026-10-22T16:00:00Z","v":21224,"vw":10.165246},{"c":10.11,"h":10.16,"l":10.075,"n":364,"o":10.14,"t":"2026-10-22T16:15:00Z","v":49384,"vw":10.109087},{"c":10.2,"h":10.2,"l":10.1,"n":319,"o":10.11,"t":"2026-10-22T16:30:00Z","v":46770,"vw":10.135248},{"c":10.225,"h":10.23,"l":10.18,"n":160,"o":10.19,"t":"2026-10-22T16:45:00Z","v":9240,"vw":10.19357},{"c":10.19,"h":10.23,"l":10.19,"n":169,"o":10.23,"t":"2026-10-22T17:00:00Z","v":8543,"vw":10.216477},{"c":10.155,"h":10.195,"l":10.15,"n":251,"o":10.195,"t":"2026-10-22T17:15:00Z","v":12519,"vw":10.170666},{"c":10.195,"h":10.195,"l":10.14,"n":213,"o":10.15,"t":"2026-10-22T17:30:00Z","v":8986,"vw":10.170518},{"c":10.15,"h":10.2,"l":10.15,"n":127,"o":10.195,"t":"2026-10-22T17:45:00Z","v":6817,"vw":10.180952},{"c":10.19,"h":10.19,"l":10.15,"n":212,"o":10.16,"t":"2026-10-22T18:00:00Z","v":10712,"vw":10.172577},{"c":10.2101,"h":10.255,"l":10.19,"n":265,"o":10.19,"t":"2026-10-22T18:15:00Z","v":13623,"vw":10.225515},{"c":10.225,"h":10.23,"l":10.165,"n":294,"o":10.21,"t":"2026-10-22T18:30:00Z","v":16028,"vw":10.197101},{"c":10.25,"h":10.255,"l":10.23,"n":130,"o":10.23,"t":"2026-10-22T18:45:00Z","v":6390,"vw":10.249236},{"c":10.255,"h":10.29,"l":10.25,"n":365,"o":10.25,"t":"2026-10-22T19:00:00Z","v":19535,"vw":10.272177},{"c":10.245,"h":10.265,"l":10.24,"n":467,"o":10.25,"t":"2026-10-22T19:15:00Z","v":19372,"vw":10.247953},{"c":10.23,"h":10.255,"l":10.2,"n":714,"o":10.245,"t":"2026-10-22T19:30:00Z","v":37066,"vw":10.22329},{"c":10.28,"h":10.32,"l":10.22,"n":1635,"o":10.225,"t":"2026-10-22T19:45:00Z","v":121343,"vw":10.286685},{"c":10.3,"h":10.3,"l":10.3,"n":27,"o":10.3,"t":"2026-10-22T20:00:00Z","v":140921,"vw":10.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.555304985109462,"iv":1.3894644658590847,"gamma":0.07040851617681411,"theta":-0.0196869959585311,"vega":0.00808445347378302,"rho":0.0013090406955811437,"breakevenPct":54.66315519523749},{"delta":0.25,"premium":0.375,"strike":13.187009063404087,"iv":1.0178686636847858,"gamma":0.11179609845517716,"theta":-0.01629400798847875,"vega":0.00915023247567353,"rho":0.0017035397510725163,"breakevenPct":31.669990906835782},{"delta":0.3,"premium":0.4290709121463,"strike":12.254223126607727,"iv":0.8791395803344281,"gamma":0.13330766632018612,"theta":-0.015018834324697477,"vega":0.009663562796922365,"rho":0.0020621271924130477,"breakevenPct":23.138777075281812},{"delta":0.35,"premium":0.5101050768282771,"strike":11.885886014416922,"iv":0.8428749430248811,"gamma":0.14448288424172434,"theta":-0.014721639173603118,"vega":0.009914614627490607,"rho":0.002402930147218515,"breakevenPct":20.349428070341734},{"delta":0.4,"premium":0.5911392415102543,"strike":11.517548902226117,"iv":0.806610305715334,"gamma":0.15565810216326256,"theta":-0.014424444022508759,"vega":0.010165666458058848,"rho":0.0027437331020239825,"breakevenPct":17.560079065401656},{"delta":0.45,"premium":0.6721734061922314,"strike":11.149211790035311,"iv":0.7703456684057869,"gamma":0.16683332008480078,"theta":-0.014127248871414401,"vega":0.01041671828862709,"rho":0.0030845360568294497,"breakevenPct":14.77073006046158},{"delta":0.5,"premium":0.7532075708742085,"strike":10.780874677844507,"iv":0.7340810310962398,"gamma":0.17800853800633898,"theta":-0.013830053720320042,"vega":0.010667770119195329,"rho":0.003425339011634917,"breakevenPct":11.981381055521505},{"delta":0.55,"premium":0.8342417355561857,"strike":10.4125375656537,"iv":0.6978163937866927,"gamma":0.1891837559278772,"theta":-0.013532858569225682,"vega":0.01091882194976357,"rho":0.0037661419664403845,"breakevenPct":9.192032050581425},{"delta":0.6,"premium":0.9152759002381626,"strike":10.044200453462896,"iv":0.6615517564771457,"gamma":0.2003589738494154,"theta":-0.013235663418131323,"vega":0.011169873780331812,"rho":0.004106944921245852,"breakevenPct":6.4026830456413535},{"delta":0.65,"premium":1.190586797066015,"strike":9.663814180929094,"iv":0.6792134474327629,"gamma":0.18187848410757945,"theta":-0.012231784841075793,"vega":0.010204889975550122,"rho":0.004301575302400078,"breakevenPct":5.382533766942815},{"delta":0.7,"premium":1.4923899755501222,"strike":9.281784841075796,"iv":0.7042287286063569,"gamma":0.15935403422982886,"theta":-0.01113154034229829,"vega":0.009074083129584354,"rho":0.00447627305987459,"breakevenPct":4.603638996368124},{"delta":0.75,"premium":1.79419315403423,"strike":8.899755501222494,"iv":0.7292440097799511,"gamma":0.13682958435207826,"theta":-0.010031295843520784,"vega":0.007943276283618583,"rho":0.0046509708173491015,"breakevenPct":3.8247442257934328},{"delta":0.8,"premium":2.0959963325183377,"strike":8.517726161369193,"iv":0.7542592909535453,"gamma":0.11430513447432762,"theta":-0.008931051344743274,"vega":0.0068124694376528105,"rho":0.004825668574823614,"breakevenPct":3.045849455218741},{"delta":0.85,"premium":2.397799511002445,"strike":8.135696821515893,"iv":0.7792745721271394,"gamma":0.09178068459657705,"theta":-0.007830806845965772,"vega":0.005681662591687043,"rho":0.005000366332298126,"breakevenPct":2.266954684644051},{"delta":0.9,"premium":2.699602689486553,"strike":7.753667481662592,"iv":0.8042898533007334,"gamma":0.06925623471882641,"theta":-0.006730562347188264,"vega":0.004550855745721271,"rho":0.005175064089772637,"breakevenPct":1.4880599140693587}],"put":[{"delta":0.1,"premium":0.375,"strike":5.623201388985592,"iv":2.215520035655118,"gamma":0.03070255791543075,"theta":-0.018233526334365813,"vega":0.005003218257489283,"rho":-0.0011179106379937715,"breakevenPct":49.046588456450564},{"delta":0.15,"premium":0.375,"strike":7.430230308194104,"iv":1.3983397516485343,"gamma":0.05845737618239884,"theta":-0.016008288825710933,"vega":0.0067295479039711685,"rho":-0.001532761063603222,"breakevenPct":31.50261836704754},{"delta":0.2,"premium":0.5226270571836966,"strike":7.9920901906123225,"iv":1.3218527949825727,"gamma":0.07086330244706535,"theta":-0.01700427145097487,"vega":0.007650629898737925,"rho":-0.0020597158601072894,"breakevenPct":27.48094045214927},{"delta":0.25,"premium":0.6761829326574059,"strike":8.503943108858019,"iv":1.2751126627145466,"gamma":0.08265280518226029,"theta":-0.018129620800811326,"vega":0.008539372516858178,"rho":-0.002591172855986118,"breakevenPct":24.002328386401814},{"delta":0.3,"premium":0.8297388081311151,"strike":9.015796027103717,"iv":1.2283725304465207,"gamma":0.0944423079174552,"theta":-0.019254970150647782,"vega":0.009428115134978432,"rho":-0.0031226298518649467,"breakevenPct":20.52371632065435},{"delta":0.35,"premium":0.9832946836048244,"strike":9.527648945349416,"iv":1.1816323981784946,"gamma":0.10623181065265014,"theta":-0.02038031950048424,"vega":0.010316857753098685,"rho":-0.003654086847743776,"breakevenPct":17.045104254906896},{"delta":0.4,"premium":1.1519830630802206,"strike":10.038547232971744,"iv":1.139921031624669,"gamma":0.11690930307524988,"theta":-0.021426240111255695,"vega":0.011131815971692695,"rho":-0.0041971397069667125,"breakevenPct":13.722677962218226},{"delta":0.45,"premium":1.501621240214916,"strike":10.538030343164166,"iv":1.1583420885190137,"gamma":0.1142897204706943,"theta":-0.02152237645231582,"vega":0.01106448318522908,"rho":-0.004878852309849199,"breakevenPct":12.267872786900492},{"delta":0.5,"premium":1.8512594173496115,"strike":11.037513453356588,"iv":1.1767631454133585,"gamma":0.11167013786613873,"theta":-0.021618512793375948,"vega":0.010997150398765466,"rho":-0.005560564912731686,"breakevenPct":10.81306761158276},{"delta":0.55,"premium":2.2008975944843074,"strike":11.53699656354901,"iv":1.1951842023077033,"gamma":0.10905055526158315,"theta":-0.021714649134436076,"vega":0.01092981761230185,"rho":-0.006242277515614174,"breakevenPct":9.358262436265022},{"delta":0.6,"premium":2.5505357716190025,"strike":12.036479673741432,"iv":1.213605259202048,"gamma":0.10643097265702757,"theta":-0.0218107854754962,"vega":0.010862484825838235,"rho":-0.00692399011849666,"breakevenPct":7.903457260947291},{"delta":0.65,"premium":2.9915025111808204,"strike":12.620105681629711,"iv":1.2497815473354477,"gamma":0.10243300888955881,"theta":-0.022093213125919352,"vega":0.01074745731026901,"rho":-0.007677512326694432,"breakevenPct":6.518415820884557},{"delta":0.7,"premium":4.6095929442477495,"strike":14.28824014870902,"iv":1.5148030381055513,"gamma":0.08066924346676478,"theta":-0.024776728763688107,"vega":0.010017697730671944,"rho":-0.009356580558955857,"breakevenPct":6.0325514129973845},{"delta":0.75,"premium":7.809213252663116,"strike":17.509213252663116,"iv":1.9739411019969082,"gamma":0.05570607106368108,"theta":-0.029626059885818557,"vega":0.00918412588361375,"rho":-0.012282820807989063,"breakevenPct":5.825242718446615}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.555304985109462,"iv":1.3894644658590847,"gamma":0.07040851617681411,"theta":-0.0196869959585311,"vega":0.00808445347378302,"rho":0.0013090406955811437,"breakevenPct":54.66315519523749},{"delta":0.25,"premium":0.375,"strike":13.187009063404087,"iv":1.0178686636847858,"gamma":0.11179609845517716,"theta":-0.01629400798847875,"vega":0.00915023247567353,"rho":0.0017035397510725163,"breakevenPct":31.669990906835782},{"delta":0.3,"premium":0.4290709121463,"strike":12.254223126607727,"iv":0.8791395803344281,"gamma":0.13330766632018612,"theta":-0.015018834324697477,"vega":0.009663562796922365,"rho":0.0020621271924130477,"breakevenPct":23.138777075281812},{"delta":0.35,"premium":0.5101050768282771,"strike":11.885886014416922,"iv":0.8428749430248811,"gamma":0.14448288424172434,"theta":-0.014721639173603118,"vega":0.009914614627490607,"rho":0.002402930147218515,"breakevenPct":20.349428070341734},{"delta":0.4,"premium":0.5911392415102543,"strike":11.517548902226117,"iv":0.806610305715334,"gamma":0.15565810216326256,"theta":-0.014424444022508759,"vega":0.010165666458058848,"rho":0.0027437331020239825,"breakevenPct":17.560079065401656},{"delta":0.45,"premium":0.6721734061922314,"strike":11.149211790035311,"iv":0.7703456684057869,"gamma":0.16683332008480078,"theta":-0.014127248871414401,"vega":0.01041671828862709,"rho":0.0030845360568294497,"breakevenPct":14.77073006046158},{"delta":0.5,"premium":0.7532075708742085,"strike":10.780874677844507,"iv":0.7340810310962398,"gamma":0.17800853800633898,"theta":-0.013830053720320042,"vega":0.010667770119195329,"rho":0.003425339011634917,"breakevenPct":11.981381055521505},{"delta":0.55,"premium":0.8342417355561857,"strike":10.4125375656537,"iv":0.6978163937866927,"gamma":0.1891837559278772,"theta":-0.013532858569225682,"vega":0.01091882194976357,"rho":0.0037661419664403845,"breakevenPct":9.192032050581425},{"delta":0.6,"premium":0.9152759002381626,"strike":10.044200453462896,"iv":0.6615517564771457,"gamma":0.2003589738494154,"theta":-0.013235663418131323,"vega":0.011169873780331812,"rho":0.004106944921245852,"breakevenPct":6.4026830456413535},{"delta":0.65,"premium":1.190586797066015,"strike":9.663814180929094,"iv":0.6792134474327629,"gamma":0.18187848410757945,"theta":-0.012231784841075793,"vega":0.010204889975550122,"rho":0.004301575302400078,"breakevenPct":5.382533766942815},{"delta":0.7,"premium":1.4923899755501222,"strike":9.281784841075796,"iv":0.7042287286063569,"gamma":0.15935403422982886,"theta":-0.01113154034229829,"vega":0.009074083129584354,"rho":0.00447627305987459,"breakevenPct":4.603638996368124},{"delta":0.75,"premium":1.79419315403423,"strike":8.899755501222494,"iv":0.7292440097799511,"gamma":0.13682958435207826,"theta":-0.010031295843520784,"vega":0.007943276283618583,"rho":0.0046509708173491015,"breakevenPct":3.8247442257934328},{"delta":0.8,"premium":2.0959963325183377,"strike":8.517726161369193,"iv":0.7542592909535453,"gamma":0.11430513447432762,"theta":-0.008931051344743274,"vega":0.0068124694376528105,"rho":0.004825668574823614,"breakevenPct":3.045849455218741},{"delta":0.85,"premium":2.397799511002445,"strike":8.135696821515893,"iv":0.7792745721271394,"gamma":0.09178068459657705,"theta":-0.007830806845965772,"vega":0.005681662591687043,"rho":0.005000366332298126,"breakevenPct":2.266954684644051},{"delta":0.9,"premium":2.699602689486553,"strike":7.753667481662592,"iv":0.8042898533007334,"gamma":0.06925623471882641,"theta":-0.006730562347188264,"vega":0.004550855745721271,"rho":0.005175064089772637,"breakevenPct":1.4880599140693587}],"put":[{"delta":0.1,"premium":0.375,"strike":5.623201388985592,"iv":2.215520035655118,"gamma":0.03070255791543075,"theta":-0.018233526334365813,"vega":0.005003218257489283,"rho":-0.0011179106379937715,"breakevenPct":49.046588456450564},{"delta":0.15,"premium":0.375,"strike":7.430230308194104,"iv":1.3983397516485343,"gamma":0.05845737618239884,"theta":-0.016008288825710933,"vega":0.0067295479039711685,"rho":-0.001532761063603222,"breakevenPct":31.50261836704754},{"delta":0.2,"premium":0.5226270571836966,"strike":7.9920901906123225,"iv":1.3218527949825727,"gamma":0.07086330244706535,"theta":-0.01700427145097487,"vega":0.007650629898737925,"rho":-0.0020597158601072894,"breakevenPct":27.48094045214927},{"delta":0.25,"premium":0.6761829326574059,"strike":8.503943108858019,"iv":1.2751126627145466,"gamma":0.08265280518226029,"theta":-0.018129620800811326,"vega":0.008539372516858178,"rho":-0.002591172855986118,"breakevenPct":24.002328386401814},{"delta":0.3,"premium":0.8297388081311151,"strike":9.015796027103717,"iv":1.2283725304465207,"gamma":0.0944423079174552,"theta":-0.019254970150647782,"vega":0.009428115134978432,"rho":-0.0031226298518649467,"breakevenPct":20.52371632065435},{"delta":0.35,"premium":0.9832946836048244,"strike":9.527648945349416,"iv":1.1816323981784946,"gamma":0.10623181065265014,"theta":-0.02038031950048424,"vega":0.010316857753098685,"rho":-0.003654086847743776,"breakevenPct":17.045104254906896},{"delta":0.4,"premium":1.1519830630802206,"strike":10.038547232971744,"iv":1.139921031624669,"gamma":0.11690930307524988,"theta":-0.021426240111255695,"vega":0.011131815971692695,"rho":-0.0041971397069667125,"breakevenPct":13.722677962218226},{"delta":0.45,"premium":1.501621240214916,"strike":10.538030343164166,"iv":1.1583420885190137,"gamma":0.1142897204706943,"theta":-0.02152237645231582,"vega":0.01106448318522908,"rho":-0.004878852309849199,"breakevenPct":12.267872786900492},{"delta":0.5,"premium":1.8512594173496115,"strike":11.037513453356588,"iv":1.1767631454133585,"gamma":0.11167013786613873,"theta":-0.021618512793375948,"vega":0.010997150398765466,"rho":-0.005560564912731686,"breakevenPct":10.81306761158276},{"delta":0.55,"premium":2.2008975944843074,"strike":11.53699656354901,"iv":1.1951842023077033,"gamma":0.10905055526158315,"theta":-0.021714649134436076,"vega":0.01092981761230185,"rho":-0.006242277515614174,"breakevenPct":9.358262436265022},{"delta":0.6,"premium":2.5505357716190025,"strike":12.036479673741432,"iv":1.213605259202048,"gamma":0.10643097265702757,"theta":-0.0218107854754962,"vega":0.010862484825838235,"rho":-0.00692399011849666,"breakevenPct":7.903457260947291},{"delta":0.65,"premium":2.9915025111808204,"strike":12.620105681629711,"iv":1.2497815473354477,"gamma":0.10243300888955881,"theta":-0.022093213125919352,"vega":0.01074745731026901,"rho":-0.007677512326694432,"breakevenPct":6.518415820884557},{"delta":0.7,"premium":4.6095929442477495,"strike":14.28824014870902,"iv":1.5148030381055513,"gamma":0.08066924346676478,"theta":-0.024776728763688107,"vega":0.010017697730671944,"rho":-0.009356580558955857,"breakevenPct":6.0325514129973845},{"delta":0.75,"premium":7.809213252663116,"strike":17.509213252663116,"iv":1.9739411019969082,"gamma":0.05570607106368108,"theta":-0.029626059885818557,"vega":0.00918412588361375,"rho":-0.012282820807989063,"breakevenPct":5.825242718446615}]}},"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"}}