{"symbol":"SPOK","url":"https://intraalpha.com/companies/SPOK","capturedAt":"2026-10-22T23:53:27.144Z","state":"ready","quote":{"symbol":"SPOK","last_price":10.71,"prev_close":10.36,"regular_close":10.71,"change":0.35,"change_pct":3.3784,"regular_change":0.35,"regular_change_pct":3.3784,"extended_change":0,"extended_change_pct":0,"bid":10.6,"ask":10.8,"bid_size":1100,"ask_size":1500,"volume":167339,"vwap":10.678986,"open":10.42,"high":10.77,"low":10.4017,"close":10.71,"trade_count":3288,"last_trade_at":"2026-10-22T20:00:00.675694042Z","last_quote_at":"2026-10-22T22:02:51.120175563Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:25.318255384-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPOK","fetched_at":"2026-10-22T23:53:26.671149+00:00","name":"Spok Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Spok Holdings, Inc., through its subsidiary, Spok, Inc., provides healthcare communication solutions in the United States, Europe, Canada, Australia, Asia, and the Middle East. The company is headquartered in Springfield, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":216712000,"ebitda":22054000,"pe_ratio":18.18,"peg_ratio":0,"book_value":6.69,"dividend_per_share":1.25,"dividend_yield":0.118,"eps":0.57,"revenue_ttm":135965000,"gross_profit_ttm":82090000,"profit_margin":0.09,"operating_margin_ttm":0.199,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.0842,"quarterly_earnings_growth":-0.104,"quarterly_revenue_growth":-0.019,"analyst_target_price":14,"analyst_number":null,"beta":0.446,"fifty_two_week_high":14.75,"fifty_two_week_low":9.38,"fifty_day_ma":10.64,"two_hundred_day_ma":11.35,"shares_outstanding":20918100,"forward_pe":10.15,"price_to_sales":1.594,"price_to_book":1.575,"ev_to_revenue":1.54,"ev_to_ebitda":9.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:26.671149+00:00"},"optionObservedAt":"2026-10-22T19:55:05.383Z","bars":[{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-15T13:25:00Z","v":315,"vw":10.8},{"c":10.9,"h":10.9,"l":10.84,"n":13,"o":10.86,"t":"2026-10-15T13:30:00Z","v":2885,"vw":10.843565},{"c":10.98,"h":10.98,"l":10.9101,"n":18,"o":10.98,"t":"2026-10-15T13:40:00Z","v":2728,"vw":10.974543},{"c":10.94,"h":11.015,"l":10.94,"n":6,"o":11.015,"t":"2026-10-15T13:45:00Z","v":1726,"vw":10.952126},{"c":10.99,"h":11.0227,"l":10.935,"n":30,"o":10.935,"t":"2026-10-15T13:50:00Z","v":2054,"vw":10.964874},{"c":11.015,"h":11.02,"l":11.01,"n":21,"o":11.01,"t":"2026-10-15T14:05:00Z","v":2795,"vw":11.019151},{"c":11.005,"h":11.02,"l":11.005,"n":46,"o":11.02,"t":"2026-10-15T14:10:00Z","v":3574,"vw":11.018874},{"c":10.9909,"h":10.9909,"l":10.9909,"n":3,"o":10.9909,"t":"2026-10-15T14:20:00Z","v":209,"vw":10.9909},{"c":11,"h":11.01,"l":11,"n":35,"o":11.01,"t":"2026-10-15T14:25:00Z","v":1661,"vw":11.007058},{"c":11.01,"h":11.01,"l":10.99,"n":27,"o":10.99,"t":"2026-10-15T14:30:00Z","v":918,"vw":11.000853},{"c":10.96,"h":10.98,"l":10.95,"n":16,"o":10.98,"t":"2026-10-15T14:40:00Z","v":771,"vw":10.956579},{"c":10.92,"h":10.94,"l":10.92,"n":27,"o":10.94,"t":"2026-10-15T14:45:00Z","v":1145,"vw":10.930669},{"c":10.94,"h":10.94,"l":10.9388,"n":21,"o":10.94,"t":"2026-10-15T14:55:00Z","v":2361,"vw":10.939571},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-10-15T15:00:00Z","v":248,"vw":10.94},{"c":10.94,"h":10.94,"l":10.93,"n":19,"o":10.93,"t":"2026-10-15T15:05:00Z","v":807,"vw":10.935},{"c":10.95,"h":10.95,"l":10.95,"n":16,"o":10.95,"t":"2026-10-15T15:10:00Z","v":752,"vw":10.95},{"c":10.93,"h":10.93,"l":10.93,"n":8,"o":10.93,"t":"2026-10-15T15:15:00Z","v":259,"vw":10.93},{"c":10.92,"h":10.92,"l":10.92,"n":5,"o":10.92,"t":"2026-10-15T15:25:00Z","v":207,"vw":10.92},{"c":10.94,"h":10.94,"l":10.94,"n":15,"o":10.94,"t":"2026-10-15T15:45:00Z","v":410,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-15T15:50:00Z","v":231,"vw":10.94},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-15T15:55:00Z","v":105,"vw":10.93},{"c":10.9,"h":10.91,"l":10.9,"n":3,"o":10.91,"t":"2026-10-15T16:05:00Z","v":207,"vw":10.905},{"c":10.9,"h":10.91,"l":10.9,"n":5,"o":10.9001,"t":"2026-10-15T16:10:00Z","v":2536,"vw":10.904848},{"c":10.9,"h":10.9,"l":10.9,"n":11,"o":10.9,"t":"2026-10-15T16:15:00Z","v":450,"vw":10.9},{"c":10.91,"h":10.91,"l":10.91,"n":16,"o":10.91,"t":"2026-10-15T16:25:00Z","v":188,"vw":10.91},{"c":10.93,"h":10.93,"l":10.92,"n":44,"o":10.92,"t":"2026-10-15T16:35:00Z","v":888,"vw":10.926667},{"c":10.93,"h":10.93,"l":10.92,"n":9,"o":10.93,"t":"2026-10-15T16:40:00Z","v":504,"vw":10.927732},{"c":10.92,"h":10.92,"l":10.92,"n":17,"o":10.92,"t":"2026-10-15T16:45:00Z","v":608,"vw":10.92},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-15T16:50:00Z","v":618,"vw":10.89},{"c":10.88,"h":10.88,"l":10.88,"n":11,"o":10.88,"t":"2026-10-15T17:05:00Z","v":389,"vw":10.88},{"c":10.8599,"h":10.8599,"l":10.8599,"n":1,"o":10.8599,"t":"2026-10-15T17:10:00Z","v":137,"vw":10.8599},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-15T17:15:00Z","v":181,"vw":10.86},{"c":10.83,"h":10.83,"l":10.83,"n":9,"o":10.83,"t":"2026-10-15T17:20:00Z","v":196,"vw":10.83},{"c":10.84,"h":10.84,"l":10.84,"n":9,"o":10.84,"t":"2026-10-15T17:25:00Z","v":1103,"vw":10.84},{"c":10.8178,"h":10.8178,"l":10.8178,"n":5,"o":10.8178,"t":"2026-10-15T17:35:00Z","v":507,"vw":10.8178},{"c":10.83,"h":10.83,"l":10.8,"n":18,"o":10.8,"t":"2026-10-15T17:45:00Z","v":2782,"vw":10.8032},{"c":10.86,"h":10.86,"l":10.83,"n":21,"o":10.83,"t":"2026-10-15T17:55:00Z","v":625,"vw":10.84},{"c":10.86,"h":10.86,"l":10.86,"n":8,"o":10.86,"t":"2026-10-15T18:05:00Z","v":445,"vw":10.86},{"c":10.865,"h":10.8799,"l":10.865,"n":5,"o":10.8799,"t":"2026-10-15T18:10:00Z","v":1143,"vw":10.878545},{"c":10.865,"h":10.865,"l":10.865,"n":2,"o":10.865,"t":"2026-10-15T18:15:00Z","v":103,"vw":10.865},{"c":10.865,"h":10.865,"l":10.865,"n":4,"o":10.865,"t":"2026-10-15T18:20:00Z","v":128,"vw":10.865},{"c":10.865,"h":10.865,"l":10.865,"n":9,"o":10.865,"t":"2026-10-15T18:25:00Z","v":629,"vw":10.865},{"c":10.86,"h":10.865,"l":10.85,"n":9,"o":10.865,"t":"2026-10-15T18:30:00Z","v":2390,"vw":10.864099},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-15T18:35:00Z","v":110,"vw":10.86},{"c":10.86,"h":10.86,"l":10.85,"n":19,"o":10.85,"t":"2026-10-15T18:40:00Z","v":935,"vw":10.855},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-15T18:45:00Z","v":105,"vw":10.86},{"c":10.86,"h":10.87,"l":10.86,"n":15,"o":10.87,"t":"2026-10-15T18:50:00Z","v":681,"vw":10.865},{"c":10.84,"h":10.85,"l":10.84,"n":25,"o":10.85,"t":"2026-10-15T18:55:00Z","v":626,"vw":10.846667},{"c":10.83,"h":10.84,"l":10.83,"n":11,"o":10.84,"t":"2026-10-15T19:00:00Z","v":1277,"vw":10.836367},{"c":10.83,"h":10.83,"l":10.8299,"n":33,"o":10.8299,"t":"2026-10-15T19:05:00Z","v":724,"vw":10.829964},{"c":10.82,"h":10.83,"l":10.82,"n":10,"o":10.83,"t":"2026-10-15T19:10:00Z","v":252,"vw":10.825},{"c":10.83,"h":10.835,"l":10.83,"n":11,"o":10.835,"t":"2026-10-15T19:15:00Z","v":450,"vw":10.832423},{"c":10.84,"h":10.84,"l":10.84,"n":17,"o":10.84,"t":"2026-10-15T19:20:00Z","v":499,"vw":10.84},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-15T19:25:00Z","v":108,"vw":10.83},{"c":10.81,"h":10.82,"l":10.805,"n":40,"o":10.82,"t":"2026-10-15T19:30:00Z","v":1112,"vw":10.812143},{"c":10.79,"h":10.8,"l":10.79,"n":58,"o":10.8,"t":"2026-10-15T19:35:00Z","v":1068,"vw":10.7975},{"c":10.78,"h":10.78,"l":10.78,"n":18,"o":10.78,"t":"2026-10-15T19:40:00Z","v":1500,"vw":10.78},{"c":10.77,"h":10.78,"l":10.765,"n":93,"o":10.78,"t":"2026-10-15T19:45:00Z","v":1901,"vw":10.77133},{"c":10.72,"h":10.775,"l":10.72,"n":129,"o":10.775,"t":"2026-10-15T19:50:00Z","v":5688,"vw":10.7512},{"c":10.74,"h":10.75,"l":10.71,"n":355,"o":10.71,"t":"2026-10-15T19:55:00Z","v":13996,"vw":10.73368},{"c":10.73,"h":10.73,"l":10.73,"n":10,"o":10.73,"t":"2026-10-15T20:00:00Z","v":16671,"vw":10.73},{"c":10.76,"h":10.76,"l":10.76,"n":9,"o":10.76,"t":"2026-10-16T13:30:00Z","v":2392,"vw":10.76},{"c":10.81,"h":10.83,"l":10.81,"n":15,"o":10.81,"t":"2026-10-16T13:35:00Z","v":2097,"vw":10.813837},{"c":10.83,"h":10.83,"l":10.83,"n":11,"o":10.83,"t":"2026-10-16T13:40:00Z","v":322,"vw":10.83},{"c":10.825,"h":10.84,"l":10.82,"n":13,"o":10.84,"t":"2026-10-16T13:45:00Z","v":1938,"vw":10.825588},{"c":10.8308,"h":10.8308,"l":10.8308,"n":8,"o":10.8308,"t":"2026-10-16T14:05:00Z","v":294,"vw":10.8308},{"c":10.8,"h":10.845,"l":10.8,"n":35,"o":10.845,"t":"2026-10-16T14:10:00Z","v":2198,"vw":10.822261},{"c":10.8099,"h":10.8099,"l":10.8099,"n":2,"o":10.8099,"t":"2026-10-16T14:25:00Z","v":101,"vw":10.8099},{"c":10.79,"h":10.79,"l":10.79,"n":19,"o":10.79,"t":"2026-10-16T14:35:00Z","v":658,"vw":10.79},{"c":10.775,"h":10.775,"l":10.775,"n":2,"o":10.775,"t":"2026-10-16T14:45:00Z","v":125,"vw":10.775},{"c":10.765,"h":10.768,"l":10.765,"n":3,"o":10.768,"t":"2026-10-16T14:50:00Z","v":388,"vw":10.767217},{"c":10.77,"h":10.77,"l":10.765,"n":34,"o":10.765,"t":"2026-10-16T15:00:00Z","v":453,"vw":10.767573},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-10-16T15:15:00Z","v":162,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":9,"o":10.8,"t":"2026-10-16T15:20:00Z","v":199,"vw":10.8},{"c":10.79,"h":10.79,"l":10.78,"n":39,"o":10.78,"t":"2026-10-16T15:35:00Z","v":781,"vw":10.786667},{"c":10.79,"h":10.79,"l":10.79,"n":25,"o":10.79,"t":"2026-10-16T15:45:00Z","v":1308,"vw":10.79},{"c":10.78,"h":10.78,"l":10.78,"n":23,"o":10.78,"t":"2026-10-16T15:50:00Z","v":845,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-16T15:55:00Z","v":146,"vw":10.78},{"c":10.73,"h":10.74,"l":10.73,"n":25,"o":10.74,"t":"2026-10-16T16:05:00Z","v":981,"vw":10.736667},{"c":10.7,"h":10.725,"l":10.7,"n":36,"o":10.72,"t":"2026-10-16T16:10:00Z","v":3271,"vw":10.712279},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-10-16T16:15:00Z","v":196,"vw":10.71},{"c":10.72,"h":10.72,"l":10.71,"n":22,"o":10.71,"t":"2026-10-16T16:20:00Z","v":999,"vw":10.716},{"c":10.71,"h":10.71,"l":10.71,"n":6,"o":10.71,"t":"2026-10-16T16:25:00Z","v":183,"vw":10.71},{"c":10.73,"h":10.73,"l":10.73,"n":7,"o":10.73,"t":"2026-10-16T16:30:00Z","v":167,"vw":10.73},{"c":10.72,"h":10.72,"l":10.72,"n":6,"o":10.72,"t":"2026-10-16T16:35:00Z","v":239,"vw":10.72},{"c":10.7,"h":10.705,"l":10.695,"n":40,"o":10.705,"t":"2026-10-16T16:45:00Z","v":1230,"vw":10.7},{"c":10.71,"h":10.72,"l":10.71,"n":17,"o":10.72,"t":"2026-10-16T16:55:00Z","v":605,"vw":10.712857},{"c":10.7114,"h":10.725,"l":10.7114,"n":10,"o":10.725,"t":"2026-10-16T17:00:00Z","v":601,"vw":10.714041},{"c":10.71,"h":10.72,"l":10.71,"n":21,"o":10.72,"t":"2026-10-16T17:05:00Z","v":495,"vw":10.715},{"c":10.7,"h":10.7,"l":10.7,"n":12,"o":10.7,"t":"2026-10-16T17:15:00Z","v":832,"vw":10.7},{"c":10.69,"h":10.71,"l":10.69,"n":157,"o":10.71,"t":"2026-10-16T17:20:00Z","v":11324,"vw":10.691341},{"c":10.7,"h":10.7,"l":10.7,"n":9,"o":10.7,"t":"2026-10-16T17:25:00Z","v":417,"vw":10.7},{"c":10.69,"h":10.7169,"l":10.69,"n":13,"o":10.7169,"t":"2026-10-16T17:35:00Z","v":777,"vw":10.712417},{"c":10.705,"h":10.705,"l":10.7,"n":22,"o":10.7,"t":"2026-10-16T17:40:00Z","v":1785,"vw":10.704688},{"c":10.68,"h":10.7,"l":10.68,"n":28,"o":10.69,"t":"2026-10-16T17:45:00Z","v":1748,"vw":10.691674},{"c":10.63,"h":10.67,"l":10.63,"n":96,"o":10.66,"t":"2026-10-16T17:50:00Z","v":47092,"vw":10.651339},{"c":10.65,"h":10.66,"l":10.62,"n":64,"o":10.62,"t":"2026-10-16T17:55:00Z","v":2047,"vw":10.634716},{"c":10.65,"h":10.65,"l":10.65,"n":17,"o":10.65,"t":"2026-10-16T18:00:00Z","v":499,"vw":10.65},{"c":10.6301,"h":10.6301,"l":10.6301,"n":4,"o":10.6301,"t":"2026-10-16T18:10:00Z","v":390,"vw":10.6301},{"c":10.62,"h":10.63,"l":10.62,"n":24,"o":10.63,"t":"2026-10-16T18:15:00Z","v":632,"vw":10.625},{"c":10.6011,"h":10.6011,"l":10.6011,"n":6,"o":10.6011,"t":"2026-10-16T18:25:00Z","v":356,"vw":10.6011},{"c":10.6,"h":10.6,"l":10.6,"n":19,"o":10.6,"t":"2026-10-16T18:30:00Z","v":574,"vw":10.6},{"c":10.5999,"h":10.6,"l":10.59,"n":43,"o":10.59,"t":"2026-10-16T18:45:00Z","v":1360,"vw":10.59596},{"c":10.5915,"h":10.6,"l":10.5915,"n":25,"o":10.6,"t":"2026-10-16T18:55:00Z","v":756,"vw":10.594391},{"c":10.58,"h":10.59,"l":10.58,"n":14,"o":10.59,"t":"2026-10-16T19:00:00Z","v":495,"vw":10.585},{"c":10.59,"h":10.6,"l":10.58,"n":48,"o":10.6,"t":"2026-10-16T19:05:00Z","v":1285,"vw":10.586514},{"c":10.59,"h":10.6,"l":10.59,"n":20,"o":10.595,"t":"2026-10-16T19:10:00Z","v":1097,"vw":10.594322},{"c":10.58,"h":10.58,"l":10.57,"n":22,"o":10.58,"t":"2026-10-16T19:15:00Z","v":2516,"vw":10.579484},{"c":10.5699,"h":10.57,"l":10.555,"n":42,"o":10.56,"t":"2026-10-16T19:20:00Z","v":1664,"vw":10.566838},{"c":10.58,"h":10.58,"l":10.56,"n":80,"o":10.575,"t":"2026-10-16T19:25:00Z","v":7786,"vw":10.57298},{"c":10.58,"h":10.585,"l":10.58,"n":23,"o":10.585,"t":"2026-10-16T19:30:00Z","v":641,"vw":10.5825},{"c":10.565,"h":10.58,"l":10.565,"n":16,"o":10.58,"t":"2026-10-16T19:35:00Z","v":5125,"vw":10.570234},{"c":10.565,"h":10.5697,"l":10.5603,"n":30,"o":10.5603,"t":"2026-10-16T19:40:00Z","v":1880,"vw":10.565},{"c":10.57,"h":10.5774,"l":10.56,"n":42,"o":10.565,"t":"2026-10-16T19:45:00Z","v":3393,"vw":10.567139},{"c":10.58,"h":10.58,"l":10.56,"n":93,"o":10.565,"t":"2026-10-16T19:50:00Z","v":4946,"vw":10.568432},{"c":10.6,"h":10.605,"l":10.58,"n":336,"o":10.59,"t":"2026-10-16T19:55:00Z","v":32069,"vw":10.597278},{"c":10.61,"h":10.61,"l":10.61,"n":10,"o":10.61,"t":"2026-10-16T20:00:00Z","v":26239,"vw":10.61},{"c":10.675,"h":10.675,"l":10.57,"n":37,"o":10.65,"t":"2026-10-19T13:30:00Z","v":5950,"vw":10.65057},{"c":10.5075,"h":10.61,"l":10.5,"n":68,"o":10.53,"t":"2026-10-19T13:35:00Z","v":7589,"vw":10.51897},{"c":10.54,"h":10.545,"l":10.54,"n":15,"o":10.545,"t":"2026-10-19T13:40:00Z","v":456,"vw":10.542427},{"c":10.55,"h":10.57,"l":10.53,"n":84,"o":10.54,"t":"2026-10-19T13:45:00Z","v":2601,"vw":10.541289},{"c":10.56,"h":10.56,"l":10.55,"n":13,"o":10.55,"t":"2026-10-19T13:50:00Z","v":5410,"vw":10.559352},{"c":10.58,"h":10.58,"l":10.5636,"n":14,"o":10.5636,"t":"2026-10-19T13:55:00Z","v":1217,"vw":10.568141},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-19T14:05:00Z","v":1549,"vw":10.57},{"c":10.55,"h":10.555,"l":10.55,"n":39,"o":10.555,"t":"2026-10-19T14:10:00Z","v":2570,"vw":10.55053},{"c":10.56,"h":10.56,"l":10.56,"n":17,"o":10.56,"t":"2026-10-19T14:15:00Z","v":990,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":19,"o":10.56,"t":"2026-10-19T14:25:00Z","v":349,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-10-19T14:30:00Z","v":184,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-19T14:35:00Z","v":144,"vw":10.56},{"c":10.54,"h":10.55,"l":10.54,"n":22,"o":10.55,"t":"2026-10-19T14:40:00Z","v":819,"vw":10.5475},{"c":10.55,"h":10.56,"l":10.535,"n":38,"o":10.535,"t":"2026-10-19T14:50:00Z","v":3257,"vw":10.553703},{"c":10.56,"h":10.56,"l":10.555,"n":28,"o":10.555,"t":"2026-10-19T14:55:00Z","v":714,"vw":10.558333},{"c":10.58,"h":10.58,"l":10.58,"n":14,"o":10.58,"t":"2026-10-19T15:10:00Z","v":358,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":23,"o":10.58,"t":"2026-10-19T15:15:00Z","v":1186,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":30,"o":10.57,"t":"2026-10-19T15:20:00Z","v":906,"vw":10.57},{"c":10.56,"h":10.56,"l":10.56,"n":36,"o":10.56,"t":"2026-10-19T15:30:00Z","v":1863,"vw":10.56},{"c":10.565,"h":10.565,"l":10.565,"n":2,"o":10.565,"t":"2026-10-19T15:40:00Z","v":108,"vw":10.565},{"c":10.555,"h":10.56,"l":10.555,"n":31,"o":10.56,"t":"2026-10-19T15:45:00Z","v":2024,"vw":10.556667},{"c":10.56,"h":10.56,"l":10.55,"n":20,"o":10.55,"t":"2026-10-19T15:50:00Z","v":3070,"vw":10.555621},{"c":10.55,"h":10.55,"l":10.55,"n":17,"o":10.55,"t":"2026-10-19T15:55:00Z","v":401,"vw":10.55},{"c":10.545,"h":10.55,"l":10.545,"n":21,"o":10.55,"t":"2026-10-19T16:00:00Z","v":680,"vw":10.5475},{"c":10.54,"h":10.54,"l":10.54,"n":21,"o":10.54,"t":"2026-10-19T16:10:00Z","v":658,"vw":10.54},{"c":10.53,"h":10.54,"l":10.53,"n":21,"o":10.54,"t":"2026-10-19T16:15:00Z","v":679,"vw":10.533333},{"c":10.53,"h":10.53,"l":10.53,"n":11,"o":10.53,"t":"2026-10-19T16:20:00Z","v":651,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-19T16:35:00Z","v":102,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":22,"o":10.53,"t":"2026-10-19T16:45:00Z","v":468,"vw":10.53},{"c":10.535,"h":10.535,"l":10.535,"n":7,"o":10.535,"t":"2026-10-19T16:55:00Z","v":229,"vw":10.535},{"c":10.535,"h":10.54,"l":10.535,"n":38,"o":10.535,"t":"2026-10-19T17:00:00Z","v":1579,"vw":10.535425},{"c":10.5,"h":10.535,"l":10.5,"n":98,"o":10.535,"t":"2026-10-19T17:05:00Z","v":8217,"vw":10.518464},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-10-19T17:10:00Z","v":1003,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":9,"o":10.49,"t":"2026-10-19T17:15:00Z","v":214,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":22,"o":10.48,"t":"2026-10-19T17:20:00Z","v":257,"vw":10.48},{"c":10.475,"h":10.485,"l":10.475,"n":63,"o":10.485,"t":"2026-10-19T17:30:00Z","v":1726,"vw":10.483429},{"c":10.475,"h":10.475,"l":10.475,"n":42,"o":10.475,"t":"2026-10-19T17:35:00Z","v":662,"vw":10.475},{"c":10.49,"h":10.49,"l":10.48,"n":43,"o":10.48,"t":"2026-10-19T17:40:00Z","v":1803,"vw":10.4879},{"c":10.49,"h":10.49,"l":10.49,"n":8,"o":10.49,"t":"2026-10-19T17:45:00Z","v":320,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T17:50:00Z","v":101,"vw":10.49},{"c":10.475,"h":10.48,"l":10.475,"n":53,"o":10.48,"t":"2026-10-19T18:00:00Z","v":1679,"vw":10.476111},{"c":10.495,"h":10.495,"l":10.475,"n":39,"o":10.475,"t":"2026-10-19T18:05:00Z","v":2266,"vw":10.484709},{"c":10.49,"h":10.4952,"l":10.49,"n":34,"o":10.495,"t":"2026-10-19T18:10:00Z","v":2267,"vw":10.493866},{"c":10.5,"h":10.5,"l":10.49,"n":34,"o":10.49,"t":"2026-10-19T18:15:00Z","v":2102,"vw":10.49443},{"c":10.52,"h":10.52,"l":10.505,"n":39,"o":10.505,"t":"2026-10-19T18:20:00Z","v":1838,"vw":10.510435},{"c":10.52,"h":10.52,"l":10.52,"n":9,"o":10.52,"t":"2026-10-19T18:25:00Z","v":287,"vw":10.52},{"c":10.525,"h":10.525,"l":10.525,"n":6,"o":10.525,"t":"2026-10-19T18:35:00Z","v":204,"vw":10.525},{"c":10.5286,"h":10.53,"l":10.52,"n":54,"o":10.525,"t":"2026-10-19T18:40:00Z","v":4600,"vw":10.528216},{"c":10.53,"h":10.53,"l":10.53,"n":25,"o":10.53,"t":"2026-10-19T18:45:00Z","v":539,"vw":10.53},{"c":10.52,"h":10.53,"l":10.515,"n":59,"o":10.53,"t":"2026-10-19T18:50:00Z","v":1892,"vw":10.519619},{"c":10.5011,"h":10.51,"l":10.495,"n":275,"o":10.51,"t":"2026-10-19T18:55:00Z","v":4426,"vw":10.503022},{"c":10.52,"h":10.52,"l":10.505,"n":20,"o":10.505,"t":"2026-10-19T19:00:00Z","v":1041,"vw":10.511408},{"c":10.5,"h":10.52,"l":10.5,"n":30,"o":10.52,"t":"2026-10-19T19:05:00Z","v":1862,"vw":10.510557},{"c":10.5,"h":10.5,"l":10.4999,"n":21,"o":10.4999,"t":"2026-10-19T19:10:00Z","v":3099,"vw":10.499936},{"c":10.5,"h":10.5,"l":10.5,"n":63,"o":10.5,"t":"2026-10-19T19:15:00Z","v":3109,"vw":10.5},{"c":10.52,"h":10.52,"l":10.5,"n":56,"o":10.5,"t":"2026-10-19T19:20:00Z","v":3333,"vw":10.510582},{"c":10.49,"h":10.53,"l":10.49,"n":73,"o":10.52,"t":"2026-10-19T19:25:00Z","v":4414,"vw":10.520261},{"c":10.485,"h":10.49,"l":10.485,"n":12,"o":10.49,"t":"2026-10-19T19:30:00Z","v":502,"vw":10.4875},{"c":10.475,"h":10.485,"l":10.475,"n":32,"o":10.48,"t":"2026-10-19T19:35:00Z","v":1132,"vw":10.48},{"c":10.475,"h":10.48,"l":10.475,"n":63,"o":10.48,"t":"2026-10-19T19:40:00Z","v":2207,"vw":10.47535},{"c":10.485,"h":10.495,"l":10.485,"n":94,"o":10.485,"t":"2026-10-19T19:45:00Z","v":3142,"vw":10.488969},{"c":10.485,"h":10.505,"l":10.48,"n":166,"o":10.49,"t":"2026-10-19T19:50:00Z","v":9059,"vw":10.49571},{"c":10.42,"h":10.48,"l":10.42,"n":344,"o":10.47,"t":"2026-10-19T19:55:00Z","v":19622,"vw":10.447982},{"c":10.436,"h":10.436,"l":10.43,"n":13,"o":10.43,"t":"2026-10-19T20:00:00Z","v":21334,"vw":10.430028},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-19T20:35:00Z","v":552,"vw":10.43},{"c":10.46,"h":10.68,"l":10.42,"n":13,"o":10.68,"t":"2026-10-20T13:30:00Z","v":6268,"vw":10.43562},{"c":10.47,"h":10.59,"l":10.47,"n":5,"o":10.59,"t":"2026-10-20T13:35:00Z","v":543,"vw":10.544},{"c":10.545,"h":10.62,"l":10.545,"n":31,"o":10.61,"t":"2026-10-20T13:45:00Z","v":5763,"vw":10.569928},{"c":10.6027,"h":10.64,"l":10.56,"n":33,"o":10.56,"t":"2026-10-20T13:50:00Z","v":2114,"vw":10.596474},{"c":10.58,"h":10.615,"l":10.58,"n":10,"o":10.615,"t":"2026-10-20T13:55:00Z","v":958,"vw":10.590352},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-20T14:00:00Z","v":102,"vw":10.56},{"c":10.53,"h":10.56,"l":10.53,"n":17,"o":10.56,"t":"2026-10-20T14:05:00Z","v":519,"vw":10.55},{"c":10.51,"h":10.57,"l":10.51,"n":5,"o":10.53,"t":"2026-10-20T14:10:00Z","v":370,"vw":10.536667},{"c":10.57,"h":10.57,"l":10.54,"n":14,"o":10.54,"t":"2026-10-20T14:20:00Z","v":379,"vw":10.555},{"c":10.56,"h":10.58,"l":10.56,"n":29,"o":10.58,"t":"2026-10-20T14:25:00Z","v":629,"vw":10.57},{"c":10.52,"h":10.52,"l":10.52,"n":11,"o":10.52,"t":"2026-10-20T14:35:00Z","v":236,"vw":10.52},{"c":10.51,"h":10.52,"l":10.51,"n":12,"o":10.52,"t":"2026-10-20T14:40:00Z","v":797,"vw":10.516503},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-20T14:45:00Z","v":102,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-20T14:50:00Z","v":867,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":16,"o":10.51,"t":"2026-10-20T14:55:00Z","v":480,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":24,"o":10.5,"t":"2026-10-20T15:00:00Z","v":652,"vw":10.5},{"c":10.495,"h":10.495,"l":10.48,"n":36,"o":10.48,"t":"2026-10-20T15:05:00Z","v":924,"vw":10.48625},{"c":10.48,"h":10.48,"l":10.48,"n":19,"o":10.48,"t":"2026-10-20T15:10:00Z","v":692,"vw":10.48},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-20T15:15:00Z","v":103,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":19,"o":10.49,"t":"2026-10-20T15:20:00Z","v":1540,"vw":10.49},{"c":10.47,"h":10.48,"l":10.47,"n":34,"o":10.48,"t":"2026-10-20T15:25:00Z","v":936,"vw":10.478333},{"c":10.42,"h":10.46,"l":10.42,"n":71,"o":10.46,"t":"2026-10-20T15:30:00Z","v":3838,"vw":10.432641},{"c":10.4499,"h":10.4499,"l":10.435,"n":5,"o":10.435,"t":"2026-10-20T15:35:00Z","v":665,"vw":10.447457},{"c":10.44,"h":10.44,"l":10.44,"n":7,"o":10.44,"t":"2026-10-20T15:40:00Z","v":408,"vw":10.44},{"c":10.445,"h":10.445,"l":10.445,"n":17,"o":10.445,"t":"2026-10-20T15:45:00Z","v":271,"vw":10.445},{"c":10.44,"h":10.455,"l":10.44,"n":20,"o":10.455,"t":"2026-10-20T15:55:00Z","v":554,"vw":10.4475},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-10-20T16:00:00Z","v":128,"vw":10.43},{"c":10.44,"h":10.44,"l":10.42,"n":21,"o":10.42,"t":"2026-10-20T16:05:00Z","v":538,"vw":10.432821},{"c":10.46,"h":10.46,"l":10.46,"n":8,"o":10.46,"t":"2026-10-20T16:10:00Z","v":371,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-20T16:15:00Z","v":102,"vw":10.46},{"c":10.46,"h":10.465,"l":10.46,"n":19,"o":10.46,"t":"2026-10-20T16:20:00Z","v":1190,"vw":10.461708},{"c":10.46,"h":10.46,"l":10.455,"n":40,"o":10.46,"t":"2026-10-20T16:25:00Z","v":2198,"vw":10.459707},{"c":10.47,"h":10.47,"l":10.47,"n":11,"o":10.47,"t":"2026-10-20T16:30:00Z","v":246,"vw":10.47},{"c":10.49,"h":10.49,"l":10.48,"n":22,"o":10.49,"t":"2026-10-20T16:35:00Z","v":931,"vw":10.485},{"c":10.48,"h":10.49,"l":10.48,"n":21,"o":10.485,"t":"2026-10-20T16:40:00Z","v":3915,"vw":10.484727},{"c":10.4701,"h":10.4701,"l":10.4701,"n":5,"o":10.4701,"t":"2026-10-20T16:45:00Z","v":909,"vw":10.4701},{"c":10.49,"h":10.49,"l":10.48,"n":189,"o":10.48,"t":"2026-10-20T16:50:00Z","v":1498,"vw":10.484},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-20T17:05:00Z","v":103,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":22,"o":10.49,"t":"2026-10-20T17:10:00Z","v":505,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-20T17:15:00Z","v":102,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-20T17:25:00Z","v":147,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":7,"o":10.49,"t":"2026-10-20T17:35:00Z","v":366,"vw":10.49},{"c":10.49,"h":10.49,"l":10.48,"n":38,"o":10.49,"t":"2026-10-20T17:40:00Z","v":1022,"vw":10.488485},{"c":10.5,"h":10.5,"l":10.5,"n":15,"o":10.5,"t":"2026-10-20T17:45:00Z","v":287,"vw":10.5},{"c":10.4972,"h":10.4972,"l":10.4972,"n":4,"o":10.4972,"t":"2026-10-20T17:50:00Z","v":143,"vw":10.4972},{"c":10.53,"h":10.53,"l":10.495,"n":48,"o":10.495,"t":"2026-10-20T17:55:00Z","v":1850,"vw":10.51},{"c":10.53,"h":10.53,"l":10.53,"n":5,"o":10.53,"t":"2026-10-20T18:00:00Z","v":152,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":17,"o":10.52,"t":"2026-10-20T18:05:00Z","v":513,"vw":10.52},{"c":10.54,"h":10.54,"l":10.5,"n":60,"o":10.51,"t":"2026-10-20T18:10:00Z","v":6125,"vw":10.515326},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-10-20T18:15:00Z","v":220,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-20T18:25:00Z","v":244,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-20T18:30:00Z","v":127,"vw":10.55},{"c":10.56,"h":10.56,"l":10.55,"n":29,"o":10.55,"t":"2026-10-20T18:40:00Z","v":1374,"vw":10.551001},{"c":10.565,"h":10.565,"l":10.565,"n":3,"o":10.565,"t":"2026-10-20T18:45:00Z","v":107,"vw":10.565},{"c":10.56,"h":10.565,"l":10.56,"n":18,"o":10.565,"t":"2026-10-20T18:50:00Z","v":748,"vw":10.5625},{"c":10.56,"h":10.56,"l":10.55,"n":10,"o":10.56,"t":"2026-10-20T19:10:00Z","v":734,"vw":10.558571},{"c":10.58,"h":10.585,"l":10.565,"n":57,"o":10.565,"t":"2026-10-20T19:15:00Z","v":1487,"vw":10.578},{"c":10.57,"h":10.58,"l":10.56,"n":27,"o":10.58,"t":"2026-10-20T19:20:00Z","v":1677,"vw":10.567836},{"c":10.57,"h":10.57,"l":10.565,"n":33,"o":10.565,"t":"2026-10-20T19:25:00Z","v":1728,"vw":10.567462},{"c":10.57,"h":10.57,"l":10.57,"n":9,"o":10.57,"t":"2026-10-20T19:30:00Z","v":339,"vw":10.57},{"c":10.59,"h":10.59,"l":10.58,"n":21,"o":10.58,"t":"2026-10-20T19:35:00Z","v":887,"vw":10.588179},{"c":10.615,"h":10.615,"l":10.6,"n":14,"o":10.6,"t":"2026-10-20T19:40:00Z","v":711,"vw":10.608333},{"c":10.595,"h":10.62,"l":10.595,"n":48,"o":10.61,"t":"2026-10-20T19:45:00Z","v":1582,"vw":10.605165},{"c":10.585,"h":10.59,"l":10.5804,"n":23,"o":10.585,"t":"2026-10-20T19:50:00Z","v":1086,"vw":10.584969},{"c":10.545,"h":10.585,"l":10.54,"n":347,"o":10.585,"t":"2026-10-20T19:55:00Z","v":8178,"vw":10.557991},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-20T20:00:00Z","v":19087,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T20:30:00Z","v":255,"vw":10.55},{"c":10.465,"h":10.51,"l":10.465,"n":16,"o":10.51,"t":"2026-10-21T13:30:00Z","v":2429,"vw":10.506491},{"c":10.47,"h":10.47,"l":10.47,"n":9,"o":10.47,"t":"2026-10-21T13:40:00Z","v":334,"vw":10.47},{"c":10.46,"h":10.5,"l":10.46,"n":40,"o":10.48,"t":"2026-10-21T13:50:00Z","v":3702,"vw":10.48221},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-21T13:55:00Z","v":103,"vw":10.46},{"c":10.475,"h":10.475,"l":10.475,"n":3,"o":10.475,"t":"2026-10-21T14:00:00Z","v":227,"vw":10.475},{"c":10.48,"h":10.48,"l":10.48,"n":11,"o":10.48,"t":"2026-10-21T14:05:00Z","v":746,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":10,"o":10.46,"t":"2026-10-21T14:10:00Z","v":476,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":6,"o":10.44,"t":"2026-10-21T14:20:00Z","v":323,"vw":10.44},{"c":10.43,"h":10.435,"l":10.43,"n":24,"o":10.435,"t":"2026-10-21T14:25:00Z","v":904,"vw":10.434167},{"c":10.435,"h":10.435,"l":10.4213,"n":25,"o":10.4213,"t":"2026-10-21T14:30:00Z","v":2386,"vw":10.429034},{"c":10.435,"h":10.435,"l":10.435,"n":1,"o":10.435,"t":"2026-10-21T14:35:00Z","v":100,"vw":10.435},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-21T14:40:00Z","v":107,"vw":10.44},{"c":10.46,"h":10.46,"l":10.45,"n":37,"o":10.45,"t":"2026-10-21T14:45:00Z","v":1528,"vw":10.454286},{"c":10.46,"h":10.46,"l":10.46,"n":16,"o":10.46,"t":"2026-10-21T14:50:00Z","v":1330,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":4,"o":10.46,"t":"2026-10-21T14:55:00Z","v":113,"vw":10.46},{"c":10.45,"h":10.45,"l":10.45,"n":15,"o":10.45,"t":"2026-10-21T15:00:00Z","v":383,"vw":10.45},{"c":10.455,"h":10.455,"l":10.455,"n":13,"o":10.455,"t":"2026-10-21T15:15:00Z","v":1691,"vw":10.455},{"c":10.47,"h":10.47,"l":10.47,"n":6,"o":10.47,"t":"2026-10-21T15:25:00Z","v":260,"vw":10.47},{"c":10.455,"h":10.455,"l":10.455,"n":3,"o":10.455,"t":"2026-10-21T15:35:00Z","v":107,"vw":10.455},{"c":10.455,"h":10.455,"l":10.455,"n":2,"o":10.455,"t":"2026-10-21T15:40:00Z","v":126,"vw":10.455},{"c":10.44,"h":10.455,"l":10.44,"n":23,"o":10.455,"t":"2026-10-21T15:45:00Z","v":955,"vw":10.444348},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-21T15:55:00Z","v":117,"vw":10.43},{"c":10.43,"h":10.43,"l":10.43,"n":16,"o":10.43,"t":"2026-10-21T16:05:00Z","v":1640,"vw":10.43},{"c":10.435,"h":10.435,"l":10.435,"n":3,"o":10.435,"t":"2026-10-21T16:15:00Z","v":300,"vw":10.435},{"c":10.44,"h":10.44,"l":10.4301,"n":50,"o":10.44,"t":"2026-10-21T16:20:00Z","v":2356,"vw":10.434365},{"c":10.47,"h":10.47,"l":10.465,"n":16,"o":10.465,"t":"2026-10-21T16:25:00Z","v":1245,"vw":10.469532},{"c":10.465,"h":10.465,"l":10.465,"n":8,"o":10.465,"t":"2026-10-21T16:35:00Z","v":259,"vw":10.465},{"c":10.45,"h":10.46,"l":10.45,"n":9,"o":10.46,"t":"2026-10-21T16:40:00Z","v":351,"vw":10.455},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-21T16:45:00Z","v":209,"vw":10.46},{"c":10.455,"h":10.455,"l":10.455,"n":5,"o":10.455,"t":"2026-10-21T16:50:00Z","v":116,"vw":10.455},{"c":10.47,"h":10.47,"l":10.46,"n":12,"o":10.46,"t":"2026-10-21T16:55:00Z","v":418,"vw":10.463333},{"c":10.47,"h":10.47,"l":10.47,"n":5,"o":10.47,"t":"2026-10-21T17:00:00Z","v":279,"vw":10.47},{"c":10.48,"h":10.48,"l":10.47,"n":39,"o":10.47,"t":"2026-10-21T17:05:00Z","v":2817,"vw":10.47498},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-21T17:10:00Z","v":201,"vw":10.48},{"c":10.47,"h":10.47,"l":10.47,"n":20,"o":10.47,"t":"2026-10-21T17:15:00Z","v":786,"vw":10.47},{"c":10.46,"h":10.465,"l":10.46,"n":10,"o":10.465,"t":"2026-10-21T17:20:00Z","v":656,"vw":10.460862},{"c":10.46,"h":10.46,"l":10.46,"n":9,"o":10.46,"t":"2026-10-21T17:25:00Z","v":264,"vw":10.46},{"c":10.46,"h":10.46,"l":10.4537,"n":13,"o":10.4537,"t":"2026-10-21T17:30:00Z","v":468,"vw":10.456571},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-21T17:40:00Z","v":103,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":13,"o":10.45,"t":"2026-10-21T17:45:00Z","v":735,"vw":10.45},{"c":10.455,"h":10.455,"l":10.455,"n":6,"o":10.455,"t":"2026-10-21T18:00:00Z","v":189,"vw":10.455},{"c":10.46,"h":10.46,"l":10.45,"n":7,"o":10.46,"t":"2026-10-21T18:10:00Z","v":326,"vw":10.456753},{"c":10.455,"h":10.455,"l":10.455,"n":5,"o":10.455,"t":"2026-10-21T18:15:00Z","v":216,"vw":10.455},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-21T18:25:00Z","v":201,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":20,"o":10.46,"t":"2026-10-21T18:35:00Z","v":783,"vw":10.46},{"c":10.46,"h":10.47,"l":10.46,"n":23,"o":10.47,"t":"2026-10-21T18:45:00Z","v":713,"vw":10.466},{"c":10.45,"h":10.45,"l":10.45,"n":24,"o":10.45,"t":"2026-10-21T19:00:00Z","v":937,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":14,"o":10.45,"t":"2026-10-21T19:05:00Z","v":484,"vw":10.45},{"c":10.45,"h":10.46,"l":10.45,"n":27,"o":10.45,"t":"2026-10-21T19:10:00Z","v":1244,"vw":10.451278},{"c":10.45,"h":10.45,"l":10.45,"n":38,"o":10.45,"t":"2026-10-21T19:15:00Z","v":689,"vw":10.45},{"c":10.4024,"h":10.44,"l":10.4024,"n":63,"o":10.44,"t":"2026-10-21T19:20:00Z","v":3538,"vw":10.423887},{"c":10.41,"h":10.41,"l":10.4,"n":16,"o":10.4,"t":"2026-10-21T19:25:00Z","v":956,"vw":10.408516},{"c":10.37,"h":10.41,"l":10.37,"n":73,"o":10.41,"t":"2026-10-21T19:30:00Z","v":5425,"vw":10.401114},{"c":10.38,"h":10.38,"l":10.38,"n":21,"o":10.38,"t":"2026-10-21T19:35:00Z","v":556,"vw":10.38},{"c":10.39,"h":10.39,"l":10.37,"n":28,"o":10.37,"t":"2026-10-21T19:40:00Z","v":577,"vw":10.383333},{"c":10.39,"h":10.39,"l":10.39,"n":41,"o":10.39,"t":"2026-10-21T19:45:00Z","v":1806,"vw":10.39},{"c":10.38,"h":10.405,"l":10.38,"n":122,"o":10.385,"t":"2026-10-21T19:50:00Z","v":6610,"vw":10.396263},{"c":10.36,"h":10.395,"l":10.35,"n":531,"o":10.37,"t":"2026-10-21T19:55:00Z","v":22303,"vw":10.373176},{"c":10.36,"h":10.36,"l":10.36,"n":4,"o":10.36,"t":"2026-10-21T20:00:00Z","v":29640,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-21T20:35:00Z","v":200,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-21T23:55:00Z","v":4099,"vw":10.36},{"c":10.595,"h":10.595,"l":10.42,"n":17,"o":10.42,"t":"2026-10-22T13:30:00Z","v":1344,"vw":10.476233},{"c":10.6518,"h":10.6518,"l":10.4017,"n":17,"o":10.55,"t":"2026-10-22T13:35:00Z","v":1810,"vw":10.548385},{"c":10.5226,"h":10.535,"l":10.5226,"n":10,"o":10.535,"t":"2026-10-22T13:40:00Z","v":412,"vw":10.528951},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-22T13:45:00Z","v":112,"vw":10.52},{"c":10.51,"h":10.53,"l":10.43,"n":24,"o":10.5,"t":"2026-10-22T13:55:00Z","v":3849,"vw":10.446176},{"c":10.525,"h":10.53,"l":10.485,"n":89,"o":10.485,"t":"2026-10-22T14:00:00Z","v":3613,"vw":10.509318},{"c":10.55,"h":10.56,"l":10.52,"n":30,"o":10.54,"t":"2026-10-22T14:05:00Z","v":1799,"vw":10.536279},{"c":10.6,"h":10.6,"l":10.555,"n":37,"o":10.555,"t":"2026-10-22T14:10:00Z","v":2000,"vw":10.574648},{"c":10.585,"h":10.585,"l":10.585,"n":6,"o":10.585,"t":"2026-10-22T14:15:00Z","v":338,"vw":10.585},{"c":10.56,"h":10.585,"l":10.55,"n":17,"o":10.585,"t":"2026-10-22T14:20:00Z","v":937,"vw":10.562647},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-22T14:25:00Z","v":112,"vw":10.56},{"c":10.575,"h":10.575,"l":10.56,"n":31,"o":10.56,"t":"2026-10-22T14:30:00Z","v":1360,"vw":10.571956},{"c":10.59,"h":10.59,"l":10.57,"n":64,"o":10.575,"t":"2026-10-22T14:35:00Z","v":1422,"vw":10.574524},{"c":10.59,"h":10.59,"l":10.59,"n":29,"o":10.59,"t":"2026-10-22T14:40:00Z","v":862,"vw":10.59},{"c":10.58,"h":10.59,"l":10.58,"n":14,"o":10.585,"t":"2026-10-22T14:45:00Z","v":815,"vw":10.58291},{"c":10.59,"h":10.595,"l":10.575,"n":21,"o":10.595,"t":"2026-10-22T14:50:00Z","v":1245,"vw":10.585668},{"c":10.595,"h":10.6,"l":10.595,"n":20,"o":10.6,"t":"2026-10-22T14:55:00Z","v":866,"vw":10.599},{"c":10.625,"h":10.625,"l":10.615,"n":29,"o":10.615,"t":"2026-10-22T15:00:00Z","v":1142,"vw":10.619373},{"c":10.6211,"h":10.635,"l":10.6,"n":24,"o":10.635,"t":"2026-10-22T15:05:00Z","v":3188,"vw":10.623496},{"c":10.63,"h":10.63,"l":10.605,"n":19,"o":10.605,"t":"2026-10-22T15:10:00Z","v":1167,"vw":10.61},{"c":10.62,"h":10.63,"l":10.62,"n":19,"o":10.63,"t":"2026-10-22T15:15:00Z","v":959,"vw":10.628031},{"c":10.625,"h":10.625,"l":10.625,"n":1,"o":10.625,"t":"2026-10-22T15:20:00Z","v":105,"vw":10.625},{"c":10.6101,"h":10.625,"l":10.6101,"n":8,"o":10.625,"t":"2026-10-22T15:25:00Z","v":439,"vw":10.61755},{"c":10.65,"h":10.66,"l":10.64,"n":37,"o":10.64,"t":"2026-10-22T15:30:00Z","v":1438,"vw":10.648917},{"c":10.675,"h":10.675,"l":10.64,"n":57,"o":10.655,"t":"2026-10-22T15:35:00Z","v":2570,"vw":10.655475},{"c":10.685,"h":10.685,"l":10.68,"n":17,"o":10.68,"t":"2026-10-22T15:40:00Z","v":559,"vw":10.683377},{"c":10.69,"h":10.69,"l":10.685,"n":38,"o":10.685,"t":"2026-10-22T15:45:00Z","v":998,"vw":10.68875},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-22T15:50:00Z","v":117,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-10-22T15:55:00Z","v":417,"vw":10.69},{"c":10.7,"h":10.7,"l":10.69,"n":28,"o":10.69,"t":"2026-10-22T16:00:00Z","v":1276,"vw":10.698889},{"c":10.73,"h":10.73,"l":10.705,"n":73,"o":10.705,"t":"2026-10-22T16:05:00Z","v":4354,"vw":10.718828},{"c":10.6901,"h":10.72,"l":10.69,"n":19,"o":10.72,"t":"2026-10-22T16:10:00Z","v":776,"vw":10.705025},{"c":10.71,"h":10.71,"l":10.705,"n":10,"o":10.705,"t":"2026-10-22T16:20:00Z","v":511,"vw":10.70875},{"c":10.73,"h":10.73,"l":10.73,"n":15,"o":10.73,"t":"2026-10-22T16:25:00Z","v":301,"vw":10.73},{"c":10.75,"h":10.76,"l":10.75,"n":28,"o":10.75,"t":"2026-10-22T16:30:00Z","v":1390,"vw":10.753826},{"c":10.76,"h":10.76,"l":10.7401,"n":30,"o":10.745,"t":"2026-10-22T16:35:00Z","v":1201,"vw":10.747451},{"c":10.76,"h":10.77,"l":10.76,"n":40,"o":10.77,"t":"2026-10-22T16:40:00Z","v":1805,"vw":10.768889},{"c":10.77,"h":10.77,"l":10.765,"n":10,"o":10.765,"t":"2026-10-22T16:45:00Z","v":341,"vw":10.7675},{"c":10.77,"h":10.77,"l":10.77,"n":4,"o":10.77,"t":"2026-10-22T16:50:00Z","v":312,"vw":10.77},{"c":10.76,"h":10.77,"l":10.76,"n":36,"o":10.77,"t":"2026-10-22T16:55:00Z","v":1007,"vw":10.76698},{"c":10.72,"h":10.7501,"l":10.71,"n":57,"o":10.75,"t":"2026-10-22T17:00:00Z","v":3791,"vw":10.727477},{"c":10.71,"h":10.71,"l":10.71,"n":6,"o":10.71,"t":"2026-10-22T17:05:00Z","v":242,"vw":10.71},{"c":10.695,"h":10.695,"l":10.695,"n":3,"o":10.695,"t":"2026-10-22T17:10:00Z","v":230,"vw":10.695},{"c":10.685,"h":10.695,"l":10.685,"n":22,"o":10.695,"t":"2026-10-22T17:15:00Z","v":714,"vw":10.687596},{"c":10.685,"h":10.685,"l":10.685,"n":27,"o":10.685,"t":"2026-10-22T17:20:00Z","v":2867,"vw":10.685},{"c":10.71,"h":10.7197,"l":10.685,"n":69,"o":10.685,"t":"2026-10-22T17:25:00Z","v":3090,"vw":10.707522},{"c":10.68,"h":10.705,"l":10.68,"n":50,"o":10.705,"t":"2026-10-22T17:30:00Z","v":2090,"vw":10.695989},{"c":10.71,"h":10.71,"l":10.7,"n":11,"o":10.7,"t":"2026-10-22T17:35:00Z","v":384,"vw":10.705},{"c":10.73,"h":10.73,"l":10.69,"n":62,"o":10.69,"t":"2026-10-22T17:40:00Z","v":1606,"vw":10.703938},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-22T17:45:00Z","v":107,"vw":10.73},{"c":10.73,"h":10.73,"l":10.73,"n":9,"o":10.73,"t":"2026-10-22T17:50:00Z","v":180,"vw":10.73},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-22T17:55:00Z","v":109,"vw":10.73},{"c":10.745,"h":10.745,"l":10.74,"n":17,"o":10.74,"t":"2026-10-22T18:00:00Z","v":725,"vw":10.742549},{"c":10.74,"h":10.75,"l":10.74,"n":33,"o":10.75,"t":"2026-10-22T18:05:00Z","v":1654,"vw":10.741185},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-22T18:10:00Z","v":126,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":7,"o":10.75,"t":"2026-10-22T18:15:00Z","v":431,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-22T18:20:00Z","v":116,"vw":10.75},{"c":10.75,"h":10.755,"l":10.75,"n":40,"o":10.755,"t":"2026-10-22T18:25:00Z","v":1259,"vw":10.753333},{"c":10.72,"h":10.735,"l":10.71,"n":53,"o":10.735,"t":"2026-10-22T18:30:00Z","v":2118,"vw":10.723369},{"c":10.725,"h":10.725,"l":10.715,"n":17,"o":10.72,"t":"2026-10-22T18:40:00Z","v":692,"vw":10.72005},{"c":10.72,"h":10.725,"l":10.7001,"n":35,"o":10.725,"t":"2026-10-22T18:45:00Z","v":2681,"vw":10.718657},{"c":10.705,"h":10.725,"l":10.705,"n":28,"o":10.725,"t":"2026-10-22T18:50:00Z","v":949,"vw":10.716},{"c":10.715,"h":10.715,"l":10.715,"n":18,"o":10.715,"t":"2026-10-22T18:55:00Z","v":644,"vw":10.715},{"c":10.725,"h":10.735,"l":10.72,"n":81,"o":10.72,"t":"2026-10-22T19:00:00Z","v":7455,"vw":10.729951},{"c":10.74,"h":10.74,"l":10.74,"n":4,"o":10.74,"t":"2026-10-22T19:05:00Z","v":326,"vw":10.74},{"c":10.71,"h":10.74,"l":10.71,"n":47,"o":10.74,"t":"2026-10-22T19:10:00Z","v":3182,"vw":10.733356},{"c":10.715,"h":10.715,"l":10.715,"n":4,"o":10.715,"t":"2026-10-22T19:15:00Z","v":123,"vw":10.715},{"c":10.7,"h":10.715,"l":10.7,"n":35,"o":10.715,"t":"2026-10-22T19:20:00Z","v":1317,"vw":10.703433},{"c":10.695,"h":10.705,"l":10.695,"n":27,"o":10.705,"t":"2026-10-22T19:25:00Z","v":654,"vw":10.698311},{"c":10.695,"h":10.7,"l":10.69,"n":53,"o":10.7,"t":"2026-10-22T19:30:00Z","v":2060,"vw":10.698845},{"c":10.68,"h":10.695,"l":10.68,"n":31,"o":10.695,"t":"2026-10-22T19:35:00Z","v":692,"vw":10.687683},{"c":10.68,"h":10.685,"l":10.68,"n":32,"o":10.68,"t":"2026-10-22T19:40:00Z","v":912,"vw":10.681667},{"c":10.67,"h":10.705,"l":10.67,"n":168,"o":10.69,"t":"2026-10-22T19:45:00Z","v":8567,"vw":10.690676},{"c":10.68,"h":10.68,"l":10.665,"n":168,"o":10.675,"t":"2026-10-22T19:50:00Z","v":9597,"vw":10.675385},{"c":10.7,"h":10.73,"l":10.685,"n":507,"o":10.69,"t":"2026-10-22T19:55:00Z","v":15673,"vw":10.704215},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-10-22T20:00:00Z","v":30378,"vw":10.71}],"history":[{"c":15.07,"h":15.19,"l":15,"n":2210,"o":15.14,"t":"2024-10-21T04:00:00Z","v":110998,"vw":15.076343},{"c":14.8,"h":15.1,"l":14.78,"n":2096,"o":15.1,"t":"2024-10-22T04:00:00Z","v":81921,"vw":14.869984},{"c":14.87,"h":14.89,"l":14.71,"n":2062,"o":14.8,"t":"2024-10-23T04:00:00Z","v":52623,"vw":14.804478},{"c":14.98,"h":15.09,"l":14.87,"n":1925,"o":14.87,"t":"2024-10-24T04:00:00Z","v":82221,"vw":14.995555},{"c":14.89,"h":15.115,"l":14.79,"n":2258,"o":15.1,"t":"2024-10-25T04:00:00Z","v":89241,"vw":14.963287},{"c":15.14,"h":15.16,"l":14.95,"n":1873,"o":14.95,"t":"2024-10-28T04:00:00Z","v":68246,"vw":15.101368},{"c":15.04,"h":15.18,"l":15.03,"n":2133,"o":15.11,"t":"2024-10-29T04:00:00Z","v":68957,"vw":15.073777},{"c":14.93,"h":15.1,"l":14.905,"n":2405,"o":15.03,"t":"2024-10-30T04:00:00Z","v":75305,"vw":14.95178},{"c":15.57,"h":16.25,"l":15.24,"n":4024,"o":15.25,"t":"2024-10-31T04:00:00Z","v":196990,"vw":15.662275},{"c":15.49,"h":15.8324,"l":15.37,"n":3014,"o":15.65,"t":"2024-11-01T04:00:00Z","v":170352,"vw":15.544548},{"c":15.79,"h":15.81,"l":15.44,"n":1888,"o":15.5,"t":"2024-11-04T05:00:00Z","v":104990,"vw":15.688067},{"c":15.93,"h":16.02,"l":15.71,"n":2589,"o":15.71,"t":"2024-11-05T05:00:00Z","v":130088,"vw":15.902491},{"c":16.77,"h":16.85,"l":16.05,"n":4342,"o":16.25,"t":"2024-11-06T05:00:00Z","v":233233,"vw":16.643524},{"c":16.76,"h":16.85,"l":16.63,"n":3401,"o":16.78,"t":"2024-11-07T05:00:00Z","v":130558,"vw":16.747773},{"c":17.05,"h":17.0786,"l":16.7466,"n":3402,"o":16.79,"t":"2024-11-08T05:00:00Z","v":129487,"vw":16.980776},{"c":17.04,"h":17.17,"l":16.52,"n":3467,"o":16.7,"t":"2024-11-11T05:00:00Z","v":108126,"vw":17.041253},{"c":17.04,"h":17.17,"l":16.865,"n":4207,"o":16.99,"t":"2024-11-12T05:00:00Z","v":144076,"vw":16.991793},{"c":16.79,"h":17.15,"l":16.78,"n":4179,"o":17.14,"t":"2024-11-13T05:00:00Z","v":194802,"vw":16.943489},{"c":16.73,"h":16.9273,"l":16.65,"n":2908,"o":16.73,"t":"2024-11-14T05:00:00Z","v":116160,"vw":16.760348},{"c":16.54,"h":16.795,"l":16.49,"n":3048,"o":16.76,"t":"2024-11-15T05:00:00Z","v":146818,"vw":16.578942},{"c":16.36,"h":16.5,"l":16.0001,"n":2630,"o":16.24,"t":"2024-11-18T05:00:00Z","v":101875,"vw":16.30527},{"c":15.95,"h":16.36,"l":15.887686,"n":2835,"o":16.33,"t":"2024-11-19T05:00:00Z","v":136610,"vw":16.08756},{"c":15.96,"h":16.01,"l":15.75,"n":1999,"o":15.84,"t":"2024-11-20T05:00:00Z","v":91172,"vw":15.876452},{"c":16.05,"h":16.124,"l":15.885,"n":1696,"o":15.91,"t":"2024-11-21T05:00:00Z","v":79299,"vw":16.003586},{"c":16.22,"h":16.34,"l":16.165,"n":3202,"o":16.18,"t":"2024-11-22T05:00:00Z","v":92794,"vw":16.243973},{"c":16.38,"h":16.539,"l":16.27,"n":3576,"o":16.4,"t":"2024-11-25T05:00:00Z","v":108194,"vw":16.402879},{"c":16.37,"h":16.53,"l":16.31,"n":2402,"o":16.4,"t":"2024-11-26T05:00:00Z","v":103205,"vw":16.399584},{"c":16.47,"h":16.565,"l":16.3295,"n":2981,"o":16.45,"t":"2024-11-27T05:00:00Z","v":90481,"vw":16.490593},{"c":16.41,"h":16.54,"l":16.32,"n":1725,"o":16.47,"t":"2024-11-29T05:00:00Z","v":70439,"vw":16.415092},{"c":16.52,"h":16.58,"l":16.36,"n":2825,"o":16.41,"t":"2024-12-02T05:00:00Z","v":106094,"vw":16.484963},{"c":16.54,"h":16.57,"l":16.43,"n":2351,"o":16.54,"t":"2024-12-03T05:00:00Z","v":84723,"vw":16.502937},{"c":16.34,"h":16.59,"l":16.245,"n":2070,"o":16.59,"t":"2024-12-04T05:00:00Z","v":71874,"vw":16.402144},{"c":16.39,"h":16.46,"l":16.23,"n":2643,"o":16.33,"t":"2024-12-05T05:00:00Z","v":93880,"vw":16.370727},{"c":16.3,"h":16.46,"l":16.16,"n":2132,"o":16.46,"t":"2024-12-06T05:00:00Z","v":72055,"vw":16.280911},{"c":16.63,"h":16.66,"l":16.3,"n":3146,"o":16.3,"t":"2024-12-09T05:00:00Z","v":113661,"vw":16.54659},{"c":16.74,"h":16.86,"l":16.41,"n":2659,"o":16.68,"t":"2024-12-10T05:00:00Z","v":85576,"vw":16.734325},{"c":16.59,"h":16.85,"l":16.59,"n":2495,"o":16.8,"t":"2024-12-11T05:00:00Z","v":164101,"vw":16.660148},{"c":16.77,"h":16.795,"l":16.59,"n":2485,"o":16.65,"t":"2024-12-12T05:00:00Z","v":62506,"vw":16.70072},{"c":16.7,"h":16.76,"l":16.51,"n":2279,"o":16.7,"t":"2024-12-13T05:00:00Z","v":53267,"vw":16.655285},{"c":16.8,"h":16.865,"l":16.62,"n":2171,"o":16.75,"t":"2024-12-16T05:00:00Z","v":85521,"vw":16.783507},{"c":16.66,"h":16.74,"l":16.51,"n":2334,"o":16.72,"t":"2024-12-17T05:00:00Z","v":77907,"vw":16.660071},{"c":16.26,"h":16.9299,"l":16.18,"n":3857,"o":16.79,"t":"2024-12-18T05:00:00Z","v":161709,"vw":16.553382},{"c":16.46,"h":16.57,"l":16.11,"n":3824,"o":16.31,"t":"2024-12-19T05:00:00Z","v":240629,"vw":16.352671},{"c":15.96,"h":16.43,"l":15.93,"n":3291,"o":16.27,"t":"2024-12-20T05:00:00Z","v":196540,"vw":16.113488},{"c":15.68,"h":15.97,"l":15.65,"n":2486,"o":15.95,"t":"2024-12-23T05:00:00Z","v":94737,"vw":15.7957},{"c":15.96,"h":15.99,"l":15.71,"n":1243,"o":15.71,"t":"2024-12-24T05:00:00Z","v":39132,"vw":15.899436},{"c":15.98,"h":16.08,"l":15.88,"n":2587,"o":15.89,"t":"2024-12-26T05:00:00Z","v":73352,"vw":15.988241},{"c":16.23,"h":16.3,"l":15.87,"n":2906,"o":15.87,"t":"2024-12-27T05:00:00Z","v":125973,"vw":16.131322},{"c":16,"h":16.215,"l":15.895,"n":2595,"o":16.13,"t":"2024-12-30T05:00:00Z","v":82095,"vw":15.999519},{"c":16.05,"h":16.11,"l":15.9873,"n":1782,"o":16.03,"t":"2024-12-31T05:00:00Z","v":66642,"vw":16.046123},{"c":15.92,"h":16.25,"l":15.9,"n":2754,"o":16.18,"t":"2025-01-02T05:00:00Z","v":70937,"vw":16.009641},{"c":16.03,"h":16.12,"l":15.8301,"n":1824,"o":15.93,"t":"2025-01-03T05:00:00Z","v":74833,"vw":16.021732},{"c":15.7,"h":16.085,"l":15.68,"n":2090,"o":16.05,"t":"2025-01-06T05:00:00Z","v":106509,"vw":15.800433},{"c":15.56,"h":15.8375,"l":15.485,"n":1742,"o":15.8,"t":"2025-01-07T05:00:00Z","v":74767,"vw":15.583442},{"c":15.61,"h":15.64,"l":15.39,"n":1626,"o":15.56,"t":"2025-01-08T05:00:00Z","v":69640,"vw":15.534367},{"c":15.54,"h":15.605,"l":15.32,"n":2217,"o":15.53,"t":"2025-01-10T05:00:00Z","v":95314,"vw":15.492215},{"c":15.82,"h":15.835,"l":15.4587,"n":1683,"o":15.52,"t":"2025-01-13T05:00:00Z","v":67927,"vw":15.766972},{"c":16.03,"h":16.1,"l":15.91,"n":1835,"o":15.91,"t":"2025-01-14T05:00:00Z","v":80029,"vw":16.008814},{"c":16.18,"h":16.215,"l":16,"n":1413,"o":16.03,"t":"2025-01-15T05:00:00Z","v":63966,"vw":16.140886},{"c":16.09,"h":16.25,"l":16.05,"n":1661,"o":16.21,"t":"2025-01-16T05:00:00Z","v":84105,"vw":16.11966},{"c":15.92,"h":16.2,"l":15.78,"n":2262,"o":16.2,"t":"2025-01-17T05:00:00Z","v":100955,"vw":15.908568},{"c":15.99,"h":16.07,"l":15.9,"n":1778,"o":15.94,"t":"2025-01-21T05:00:00Z","v":98147,"vw":15.968904},{"c":16.01,"h":16.1158,"l":15.97,"n":1650,"o":16,"t":"2025-01-22T05:00:00Z","v":69066,"vw":16.026651},{"c":16.11,"h":16.1347,"l":15.9705,"n":1969,"o":16.01,"t":"2025-01-23T05:00:00Z","v":81474,"vw":16.087966},{"c":16.38,"h":16.42,"l":16.1008,"n":1737,"o":16.14,"t":"2025-01-24T05:00:00Z","v":81006,"vw":16.303037},{"c":16.25,"h":16.55,"l":16.17,"n":1953,"o":16.39,"t":"2025-01-27T05:00:00Z","v":90243,"vw":16.288258},{"c":16.39,"h":16.605,"l":16.28,"n":1961,"o":16.28,"t":"2025-01-28T05:00:00Z","v":103636,"vw":16.469211},{"c":16.32,"h":16.52,"l":16.12,"n":1967,"o":16.41,"t":"2025-01-29T05:00:00Z","v":56706,"vw":16.313407},{"c":16.11,"h":16.44,"l":16.035,"n":2744,"o":16.43,"t":"2025-01-30T05:00:00Z","v":104340,"vw":16.174019},{"c":16.08,"h":16.2718,"l":15.96,"n":2428,"o":16.22,"t":"2025-01-31T05:00:00Z","v":132288,"vw":16.097006},{"c":15.81,"h":15.985,"l":15.7113,"n":1813,"o":15.89,"t":"2025-02-03T05:00:00Z","v":88971,"vw":15.836767},{"c":16.07,"h":16.076,"l":15.7,"n":1711,"o":15.7,"t":"2025-02-04T05:00:00Z","v":76521,"vw":15.978815},{"c":16.21,"h":16.28,"l":16.0623,"n":1459,"o":16.08,"t":"2025-02-05T05:00:00Z","v":70936,"vw":16.16965},{"c":16.14,"h":16.27,"l":15.93,"n":1954,"o":16.27,"t":"2025-02-06T05:00:00Z","v":87827,"vw":16.101762},{"c":16.23,"h":16.245,"l":15.955,"n":2022,"o":16.17,"t":"2025-02-07T05:00:00Z","v":89134,"vw":16.153597},{"c":16.46,"h":16.48,"l":16.19,"n":1669,"o":16.3,"t":"2025-02-10T05:00:00Z","v":57557,"vw":16.38832},{"c":16.62,"h":16.63,"l":16.36,"n":1653,"o":16.36,"t":"2025-02-11T05:00:00Z","v":66111,"vw":16.552487},{"c":16.41,"h":16.56,"l":16.38,"n":1764,"o":16.46,"t":"2025-02-12T05:00:00Z","v":54693,"vw":16.43673},{"c":16.71,"h":16.73,"l":16.25,"n":2166,"o":16.5,"t":"2025-02-13T05:00:00Z","v":80360,"vw":16.639416},{"c":16.92,"h":16.97,"l":16.714,"n":1812,"o":16.75,"t":"2025-02-14T05:00:00Z","v":97716,"vw":16.800103},{"c":17.2,"h":17.24,"l":16.905,"n":1956,"o":16.99,"t":"2025-02-18T05:00:00Z","v":104351,"vw":17.10787},{"c":17,"h":17.25,"l":16.86,"n":2014,"o":17.25,"t":"2025-02-19T05:00:00Z","v":95021,"vw":17.026796},{"c":16.98,"h":17.085,"l":16.86,"n":1573,"o":17.02,"t":"2025-02-20T05:00:00Z","v":56605,"vw":16.959683},{"c":16.43,"h":17.04,"l":16.36,"n":2218,"o":17.04,"t":"2025-02-21T05:00:00Z","v":183861,"vw":16.509505},{"c":16.55,"h":16.8,"l":16.495,"n":2314,"o":16.55,"t":"2025-02-24T05:00:00Z","v":86088,"vw":16.600381},{"c":16.92,"h":16.99,"l":16.56,"n":2503,"o":16.68,"t":"2025-02-25T05:00:00Z","v":107699,"vw":16.829297},{"c":16.54,"h":16.88,"l":16.51,"n":2597,"o":16.88,"t":"2025-02-26T05:00:00Z","v":88510,"vw":16.6117},{"c":16.94,"h":17.96,"l":16.53,"n":4609,"o":16.78,"t":"2025-02-27T05:00:00Z","v":332701,"vw":17.251328},{"c":16.85,"h":16.9989,"l":16.52,"n":3644,"o":16.7,"t":"2025-02-28T05:00:00Z","v":151729,"vw":16.797716},{"c":16.63,"h":16.99,"l":16.56,"n":3606,"o":16.85,"t":"2025-03-03T05:00:00Z","v":276336,"vw":16.735697},{"c":16.42,"h":16.705,"l":16.39,"n":2549,"o":16.49,"t":"2025-03-04T05:00:00Z","v":138155,"vw":16.524086},{"c":16.36,"h":16.59,"l":16.135,"n":3594,"o":16.36,"t":"2025-03-05T05:00:00Z","v":244977,"vw":16.400772},{"c":16.44,"h":16.5,"l":16,"n":3037,"o":16.27,"t":"2025-03-06T05:00:00Z","v":212165,"vw":16.348038},{"c":16.59,"h":16.84,"l":16.36,"n":2668,"o":16.38,"t":"2025-03-07T05:00:00Z","v":109384,"vw":16.509906},{"c":16.48,"h":16.86,"l":16.39,"n":3790,"o":16.63,"t":"2025-03-10T04:00:00Z","v":264691,"vw":16.554378},{"c":16.32,"h":16.56,"l":16.1,"n":3934,"o":16.49,"t":"2025-03-11T04:00:00Z","v":191807,"vw":16.305146},{"c":16.37,"h":16.465,"l":16.12,"n":3404,"o":16.32,"t":"2025-03-12T04:00:00Z","v":170716,"vw":16.337275},{"c":15.97,"h":16.46,"l":15.65,"n":2856,"o":16.46,"t":"2025-03-13T04:00:00Z","v":143595,"vw":16.049511},{"c":15.79,"h":15.83,"l":15.59,"n":2541,"o":15.83,"t":"2025-03-14T04:00:00Z","v":117925,"vw":15.723474},{"c":15.8,"h":15.82,"l":15.52,"n":2452,"o":15.63,"t":"2025-03-17T04:00:00Z","v":114766,"vw":15.742469},{"c":15.97,"h":16.015,"l":15.755,"n":1676,"o":15.82,"t":"2025-03-18T04:00:00Z","v":97970,"vw":15.954247},{"c":15.98,"h":16.02,"l":15.7,"n":1608,"o":16.02,"t":"2025-03-19T04:00:00Z","v":73157,"vw":15.908318},{"c":15.91,"h":15.9987,"l":15.86,"n":1897,"o":15.97,"t":"2025-03-20T04:00:00Z","v":57733,"vw":15.922853},{"c":15.89,"h":15.965,"l":15.68,"n":1394,"o":15.87,"t":"2025-03-21T04:00:00Z","v":137963,"vw":15.853586},{"c":15.97,"h":16.125,"l":15.91,"n":2010,"o":16,"t":"2025-03-24T04:00:00Z","v":87928,"vw":15.984389},{"c":16.18,"h":16.205,"l":15.95,"n":3157,"o":15.95,"t":"2025-03-25T04:00:00Z","v":118705,"vw":16.067211},{"c":16.25,"h":16.29,"l":16.14,"n":2216,"o":16.2,"t":"2025-03-26T04:00:00Z","v":89290,"vw":16.223857},{"c":16.44,"h":16.445,"l":16.215,"n":2067,"o":16.32,"t":"2025-03-27T04:00:00Z","v":92764,"vw":16.40363},{"c":16.36,"h":16.55,"l":16.33,"n":1705,"o":16.48,"t":"2025-03-28T04:00:00Z","v":86978,"vw":16.382857},{"c":16.44,"h":16.49,"l":16.225,"n":3275,"o":16.36,"t":"2025-03-31T04:00:00Z","v":175346,"vw":16.393328},{"c":16.62,"h":16.72,"l":16.35,"n":2463,"o":16.39,"t":"2025-04-01T04:00:00Z","v":120894,"vw":16.577923},{"c":16.58,"h":16.635,"l":16.41,"n":1878,"o":16.59,"t":"2025-04-02T04:00:00Z","v":73413,"vw":16.532776},{"c":16.38,"h":16.72,"l":16.35,"n":3679,"o":16.45,"t":"2025-04-03T04:00:00Z","v":213968,"vw":16.508071},{"c":15.55,"h":16.29,"l":15.392,"n":3658,"o":16.07,"t":"2025-04-04T04:00:00Z","v":182928,"vw":15.666849},{"c":15.24,"h":15.77,"l":14.61,"n":4974,"o":15.02,"t":"2025-04-07T04:00:00Z","v":288688,"vw":15.159151},{"c":15,"h":15.8088,"l":14.8473,"n":4421,"o":15.36,"t":"2025-04-08T04:00:00Z","v":188796,"vw":15.139459},{"c":15.14,"h":15.45,"l":14.42,"n":4001,"o":14.85,"t":"2025-04-09T04:00:00Z","v":223825,"vw":15.017277},{"c":14.97,"h":15.47,"l":14.82,"n":2768,"o":15.03,"t":"2025-04-10T04:00:00Z","v":126963,"vw":15.029802},{"c":15.13,"h":15.155,"l":14.79,"n":2676,"o":14.95,"t":"2025-04-11T04:00:00Z","v":121453,"vw":14.975302},{"c":15.37,"h":15.54,"l":15.14,"n":3244,"o":15.28,"t":"2025-04-14T04:00:00Z","v":158966,"vw":15.310914},{"c":15.62,"h":15.695,"l":15.36,"n":2127,"o":15.41,"t":"2025-04-15T04:00:00Z","v":95387,"vw":15.574886},{"c":15.41,"h":15.7225,"l":15.3744,"n":2363,"o":15.64,"t":"2025-04-16T04:00:00Z","v":84408,"vw":15.478615},{"c":15.67,"h":15.79,"l":15.42,"n":2848,"o":15.42,"t":"2025-04-17T04:00:00Z","v":103015,"vw":15.638383},{"c":15.2,"h":15.67,"l":15.18,"n":2506,"o":15.67,"t":"2025-04-21T04:00:00Z","v":98024,"vw":15.306749},{"c":15.37,"h":15.52,"l":15.2,"n":2234,"o":15.23,"t":"2025-04-22T04:00:00Z","v":84942,"vw":15.393054},{"c":15.43,"h":15.62,"l":15.29,"n":2597,"o":15.48,"t":"2025-04-23T04:00:00Z","v":125290,"vw":15.440263},{"c":15.52,"h":15.58,"l":15.36,"n":3002,"o":15.42,"t":"2025-04-24T04:00:00Z","v":102939,"vw":15.512245},{"c":15.21,"h":15.51,"l":15.0767,"n":3834,"o":15.49,"t":"2025-04-25T04:00:00Z","v":216746,"vw":15.207934},{"c":13.82,"h":14.7,"l":13.55,"n":8117,"o":14.65,"t":"2025-04-28T04:00:00Z","v":534297,"vw":13.953611},{"c":14.42,"h":14.44,"l":13.74,"n":4733,"o":13.86,"t":"2025-04-29T04:00:00Z","v":278383,"vw":14.158094},{"c":14.34,"h":14.4476,"l":13.87,"n":3669,"o":14.31,"t":"2025-04-30T04:00:00Z","v":251446,"vw":14.268966},{"c":16.23,"h":16.26,"l":14.05,"n":5070,"o":14.67,"t":"2025-05-01T04:00:00Z","v":327897,"vw":15.643003},{"c":16.25,"h":16.515,"l":16.02,"n":6017,"o":16.02,"t":"2025-05-02T04:00:00Z","v":302224,"vw":16.290855},{"c":16.44,"h":16.6,"l":16.05,"n":5391,"o":16.19,"t":"2025-05-05T04:00:00Z","v":216584,"vw":16.388389},{"c":16.51,"h":16.57,"l":16.075,"n":3976,"o":16.26,"t":"2025-05-06T04:00:00Z","v":158170,"vw":16.405031},{"c":16.48,"h":16.66,"l":16.42,"n":3598,"o":16.5,"t":"2025-05-07T04:00:00Z","v":139238,"vw":16.523861},{"c":16.54,"h":16.69,"l":16.4111,"n":2537,"o":16.5,"t":"2025-05-08T04:00:00Z","v":105687,"vw":16.576984},{"c":16.46,"h":16.5656,"l":16.404,"n":2377,"o":16.56,"t":"2025-05-09T04:00:00Z","v":88418,"vw":16.475778},{"c":16.25,"h":16.875,"l":16.24,"n":4868,"o":16.75,"t":"2025-05-12T04:00:00Z","v":171295,"vw":16.477611},{"c":16.41,"h":16.455,"l":16.12,"n":3007,"o":16.35,"t":"2025-05-13T04:00:00Z","v":120396,"vw":16.357913},{"c":16.31,"h":16.47,"l":16.2236,"n":2757,"o":16.4,"t":"2025-05-14T04:00:00Z","v":103891,"vw":16.345198},{"c":16.77,"h":16.9,"l":16.35,"n":3585,"o":16.38,"t":"2025-05-15T04:00:00Z","v":155703,"vw":16.69689},{"c":16.94,"h":16.97,"l":16.73,"n":3257,"o":16.77,"t":"2025-05-16T04:00:00Z","v":118539,"vw":16.890744},{"c":17.04,"h":17.06,"l":16.805,"n":2295,"o":16.99,"t":"2025-05-19T04:00:00Z","v":96351,"vw":16.959811},{"c":16.68,"h":17.05,"l":16.68,"n":2191,"o":17.05,"t":"2025-05-20T04:00:00Z","v":115992,"vw":16.853875},{"c":16.53,"h":16.8599,"l":16.515,"n":2504,"o":16.68,"t":"2025-05-21T04:00:00Z","v":122478,"vw":16.630932},{"c":16.19,"h":16.685,"l":16.18,"n":3074,"o":16.56,"t":"2025-05-22T04:00:00Z","v":150045,"vw":16.397512},{"c":15.87,"h":15.975,"l":15.6501,"n":3019,"o":15.88,"t":"2025-05-23T04:00:00Z","v":144094,"vw":15.789315},{"c":16.24,"h":16.37,"l":15.84,"n":2715,"o":15.9,"t":"2025-05-27T04:00:00Z","v":135818,"vw":16.19887},{"c":16.18,"h":16.257,"l":15.81,"n":2097,"o":16.24,"t":"2025-05-28T04:00:00Z","v":98342,"vw":16.172539},{"c":16.18,"h":16.281,"l":16.0701,"n":2027,"o":16.22,"t":"2025-05-29T04:00:00Z","v":67931,"vw":16.182275},{"c":16.2,"h":16.385,"l":16.11,"n":2260,"o":16.15,"t":"2025-05-30T04:00:00Z","v":168071,"vw":16.209673},{"c":16.15,"h":16.41,"l":16.06,"n":2555,"o":16.3,"t":"2025-06-02T04:00:00Z","v":131722,"vw":16.205641},{"c":16.08,"h":16.2383,"l":16.0229,"n":2253,"o":16.09,"t":"2025-06-03T04:00:00Z","v":78604,"vw":16.090061},{"c":16.04,"h":16.21,"l":15.92,"n":2658,"o":16.07,"t":"2025-06-04T04:00:00Z","v":90172,"vw":16.035942},{"c":16.34,"h":16.35,"l":15.97,"n":2816,"o":16.01,"t":"2025-06-05T04:00:00Z","v":78951,"vw":16.237109},{"c":16.49,"h":16.5362,"l":16.04,"n":2135,"o":16.49,"t":"2025-06-06T04:00:00Z","v":87346,"vw":16.416422},{"c":16.54,"h":16.59,"l":16.44,"n":2827,"o":16.48,"t":"2025-06-09T04:00:00Z","v":81253,"vw":16.531066},{"c":16.64,"h":16.65,"l":16.4764,"n":2720,"o":16.6,"t":"2025-06-10T04:00:00Z","v":71905,"vw":16.594639},{"c":16.54,"h":16.76,"l":16.5,"n":1822,"o":16.74,"t":"2025-06-11T04:00:00Z","v":75561,"vw":16.605472},{"c":16.49,"h":16.5895,"l":16.3278,"n":1471,"o":16.55,"t":"2025-06-12T04:00:00Z","v":59941,"vw":16.465498},{"c":16.3,"h":16.47,"l":16.18,"n":2301,"o":16.47,"t":"2025-06-13T04:00:00Z","v":57637,"vw":16.31898},{"c":16.47,"h":16.515,"l":16.275,"n":1830,"o":16.4,"t":"2025-06-16T04:00:00Z","v":57216,"vw":16.441038},{"c":16.53,"h":16.62,"l":16.35,"n":3201,"o":16.38,"t":"2025-06-17T04:00:00Z","v":93990,"vw":16.530344},{"c":16.55,"h":16.64,"l":16.42,"n":2593,"o":16.52,"t":"2025-06-18T04:00:00Z","v":84172,"vw":16.54344},{"c":16.71,"h":16.73,"l":16.41,"n":2329,"o":16.67,"t":"2025-06-20T04:00:00Z","v":119910,"vw":16.655455},{"c":16.87,"h":16.91,"l":16.495,"n":3301,"o":16.71,"t":"2025-06-23T04:00:00Z","v":153646,"vw":16.732695},{"c":17.19,"h":17.26,"l":16.71,"n":3025,"o":16.87,"t":"2025-06-24T04:00:00Z","v":126663,"vw":17.122806},{"c":17.16,"h":17.18,"l":16.9836,"n":2016,"o":17.09,"t":"2025-06-25T04:00:00Z","v":90266,"vw":17.119567},{"c":17.36,"h":17.36,"l":17.11,"n":2544,"o":17.24,"t":"2025-06-26T04:00:00Z","v":75186,"vw":17.264737},{"c":17.39,"h":17.49,"l":17.21,"n":2710,"o":17.4,"t":"2025-06-27T04:00:00Z","v":379114,"vw":17.392731},{"c":17.68,"h":17.75,"l":17.305,"n":2893,"o":17.49,"t":"2025-06-30T04:00:00Z","v":150996,"vw":17.579631},{"c":18.08,"h":18.29,"l":17.6,"n":3673,"o":17.7,"t":"2025-07-01T04:00:00Z","v":174231,"vw":18.06923},{"c":17.41,"h":18.05,"l":17.4,"n":3174,"o":18.05,"t":"2025-07-02T04:00:00Z","v":126490,"vw":17.636224},{"c":17.83,"h":17.83,"l":17.3314,"n":1427,"o":17.41,"t":"2025-07-03T04:00:00Z","v":66311,"vw":17.616768},{"c":17.97,"h":18,"l":17.51,"n":3994,"o":17.71,"t":"2025-07-07T04:00:00Z","v":184675,"vw":17.815503},{"c":18.12,"h":18.13,"l":17.75,"n":3510,"o":17.93,"t":"2025-07-08T04:00:00Z","v":151170,"vw":17.991397},{"c":18.13,"h":18.22,"l":17.9504,"n":2114,"o":18.13,"t":"2025-07-09T04:00:00Z","v":80659,"vw":18.121633},{"c":17.91,"h":18.04,"l":17.78,"n":1993,"o":18,"t":"2025-07-10T04:00:00Z","v":78946,"vw":17.916958},{"c":17.38,"h":18.05,"l":17.35,"n":2129,"o":18.05,"t":"2025-07-11T04:00:00Z","v":91526,"vw":17.525718},{"c":17.7,"h":17.72,"l":17.36,"n":3698,"o":17.36,"t":"2025-07-14T04:00:00Z","v":98787,"vw":17.611013},{"c":17.63,"h":17.8,"l":17.52,"n":3420,"o":17.8,"t":"2025-07-15T04:00:00Z","v":81644,"vw":17.628608},{"c":17.9,"h":17.935,"l":17.63,"n":3565,"o":17.63,"t":"2025-07-16T04:00:00Z","v":98554,"vw":17.835644},{"c":17.67,"h":18.04,"l":17.635,"n":2594,"o":17.83,"t":"2025-07-17T04:00:00Z","v":84398,"vw":17.76417},{"c":17.37,"h":17.715,"l":17.23,"n":3523,"o":17.7,"t":"2025-07-18T04:00:00Z","v":152872,"vw":17.449612},{"c":17.5,"h":17.5754,"l":17.45,"n":2616,"o":17.45,"t":"2025-07-21T04:00:00Z","v":80543,"vw":17.495658},{"c":17.57,"h":17.705,"l":17.57,"n":2399,"o":17.59,"t":"2025-07-22T04:00:00Z","v":82561,"vw":17.612498},{"c":17.76,"h":17.76,"l":17.4866,"n":2911,"o":17.62,"t":"2025-07-23T04:00:00Z","v":76706,"vw":17.645493},{"c":17.64,"h":17.88,"l":17.595,"n":2819,"o":17.78,"t":"2025-07-24T04:00:00Z","v":69534,"vw":17.708987},{"c":17.47,"h":17.68,"l":17.4,"n":2488,"o":17.6,"t":"2025-07-25T04:00:00Z","v":59366,"vw":17.493628},{"c":17.41,"h":17.5301,"l":17.22,"n":2096,"o":17.46,"t":"2025-07-28T04:00:00Z","v":75149,"vw":17.366538},{"c":17.08,"h":17.49,"l":16.94,"n":3690,"o":17.49,"t":"2025-07-29T04:00:00Z","v":123687,"vw":17.081968},{"c":17.03,"h":17.265,"l":16.98,"n":2453,"o":17.08,"t":"2025-07-30T04:00:00Z","v":68469,"vw":17.104583},{"c":18.34,"h":19.3091,"l":17.715,"n":5107,"o":18.02,"t":"2025-07-31T04:00:00Z","v":216304,"vw":18.60793},{"c":18.51,"h":18.91,"l":18.1924,"n":5964,"o":18.22,"t":"2025-08-01T04:00:00Z","v":179184,"vw":18.59061},{"c":18.58,"h":18.94,"l":18.32,"n":7323,"o":18.58,"t":"2025-08-04T04:00:00Z","v":386940,"vw":18.584017},{"c":18.36,"h":18.7346,"l":18.23,"n":3856,"o":18.71,"t":"2025-08-05T04:00:00Z","v":150365,"vw":18.376532},{"c":18.37,"h":18.54,"l":18.22,"n":3104,"o":18.37,"t":"2025-08-06T04:00:00Z","v":106917,"vw":18.391576},{"c":18.09,"h":18.4,"l":17.93,"n":3310,"o":18.37,"t":"2025-08-07T04:00:00Z","v":163489,"vw":18.073473},{"c":18.21,"h":18.29,"l":18.02,"n":2431,"o":18.18,"t":"2025-08-08T04:00:00Z","v":94280,"vw":18.19727},{"c":18.43,"h":18.55,"l":18.13,"n":3418,"o":18.19,"t":"2025-08-11T04:00:00Z","v":145828,"vw":18.412121},{"c":18.67,"h":18.68,"l":18.36,"n":4723,"o":18.51,"t":"2025-08-12T04:00:00Z","v":189025,"vw":18.540056},{"c":18.76,"h":18.76,"l":18.36,"n":3616,"o":18.68,"t":"2025-08-13T04:00:00Z","v":142196,"vw":18.579358},{"c":18.43,"h":18.79,"l":18.395,"n":3637,"o":18.76,"t":"2025-08-14T04:00:00Z","v":183443,"vw":18.493783},{"c":18.41,"h":18.535,"l":18.29,"n":3379,"o":18.51,"t":"2025-08-15T04:00:00Z","v":414060,"vw":18.413806},{"c":18.26,"h":18.6224,"l":18.2,"n":4462,"o":18.41,"t":"2025-08-18T04:00:00Z","v":251054,"vw":18.332727},{"c":17.96,"h":18.09,"l":17.6,"n":3410,"o":17.8,"t":"2025-08-19T04:00:00Z","v":177543,"vw":17.837947},{"c":17.95,"h":18.225,"l":17.895,"n":2661,"o":17.96,"t":"2025-08-20T04:00:00Z","v":134790,"vw":18.040669},{"c":17.68,"h":17.9,"l":17.61,"n":3345,"o":17.9,"t":"2025-08-21T04:00:00Z","v":119303,"vw":17.71411},{"c":17.91,"h":18.09,"l":17.73,"n":3784,"o":17.8,"t":"2025-08-22T04:00:00Z","v":130378,"vw":17.93527},{"c":17.75,"h":18.05,"l":17.74,"n":3104,"o":17.98,"t":"2025-08-25T04:00:00Z","v":158712,"vw":17.849867},{"c":17.81,"h":17.94,"l":17.785,"n":2478,"o":17.85,"t":"2025-08-26T04:00:00Z","v":107256,"vw":17.840762},{"c":17.73,"h":17.9499,"l":17.61,"n":3535,"o":17.89,"t":"2025-08-27T04:00:00Z","v":118462,"vw":17.71043},{"c":17.92,"h":18.15,"l":17.655,"n":2698,"o":17.83,"t":"2025-08-28T04:00:00Z","v":115167,"vw":17.961106},{"c":18.16,"h":18.17,"l":17.81,"n":2498,"o":17.85,"t":"2025-08-29T04:00:00Z","v":115125,"vw":18.001149},{"c":18.11,"h":18.26,"l":17.97,"n":3705,"o":18.21,"t":"2025-09-02T04:00:00Z","v":141720,"vw":18.085045},{"c":18.03,"h":18.125,"l":17.96,"n":3398,"o":18.1,"t":"2025-09-03T04:00:00Z","v":143235,"vw":18.025046},{"c":18.11,"h":18.23,"l":18,"n":3655,"o":18.13,"t":"2025-09-04T04:00:00Z","v":164716,"vw":18.103448},{"c":17.44,"h":18.16,"l":17.41,"n":2987,"o":18.1,"t":"2025-09-05T04:00:00Z","v":106203,"vw":17.623098},{"c":17.32,"h":17.5464,"l":17.1106,"n":3083,"o":17.39,"t":"2025-09-08T04:00:00Z","v":105034,"vw":17.305156},{"c":17.53,"h":17.53,"l":17.295,"n":2705,"o":17.4,"t":"2025-09-09T04:00:00Z","v":105423,"vw":17.448943},{"c":17.29,"h":17.5,"l":17.16,"n":2620,"o":17.41,"t":"2025-09-10T04:00:00Z","v":117677,"vw":17.278072},{"c":17.65,"h":17.7,"l":17.1996,"n":2860,"o":17.25,"t":"2025-09-11T04:00:00Z","v":87495,"vw":17.593415},{"c":17.48,"h":17.61,"l":17.33,"n":2691,"o":17.57,"t":"2025-09-12T04:00:00Z","v":79282,"vw":17.467593},{"c":17.47,"h":17.64,"l":17.425,"n":2606,"o":17.45,"t":"2025-09-15T04:00:00Z","v":77144,"vw":17.492147},{"c":17.35,"h":17.61,"l":17.33,"n":2279,"o":17.5,"t":"2025-09-16T04:00:00Z","v":69617,"vw":17.405983},{"c":17.47,"h":17.64,"l":17.375,"n":2797,"o":17.64,"t":"2025-09-17T04:00:00Z","v":91648,"vw":17.474062},{"c":17.6,"h":17.65,"l":17.3895,"n":2727,"o":17.42,"t":"2025-09-18T04:00:00Z","v":137215,"vw":17.566114},{"c":17.42,"h":17.67,"l":17.33,"n":2779,"o":17.67,"t":"2025-09-19T04:00:00Z","v":131986,"vw":17.489848},{"c":17.5,"h":17.55,"l":17.35,"n":1810,"o":17.55,"t":"2025-09-22T04:00:00Z","v":66327,"vw":17.464686},{"c":17.47,"h":17.615,"l":17.36,"n":2407,"o":17.46,"t":"2025-09-23T04:00:00Z","v":78376,"vw":17.49604},{"c":17.53,"h":17.575,"l":17.39,"n":2044,"o":17.47,"t":"2025-09-24T04:00:00Z","v":52127,"vw":17.499881},{"c":17.3,"h":17.6,"l":17.25,"n":3269,"o":17.51,"t":"2025-09-25T04:00:00Z","v":72587,"vw":17.350781},{"c":17.43,"h":17.51,"l":17.3,"n":2327,"o":17.39,"t":"2025-09-26T04:00:00Z","v":73452,"vw":17.433634},{"c":17.37,"h":17.5319,"l":17.265,"n":2215,"o":17.42,"t":"2025-09-29T04:00:00Z","v":65005,"vw":17.370655},{"c":17.25,"h":17.495,"l":17.09,"n":2771,"o":17.32,"t":"2025-09-30T04:00:00Z","v":85760,"vw":17.2106},{"c":16.56,"h":17.31,"l":16.54,"n":3418,"o":17.2,"t":"2025-10-01T04:00:00Z","v":148995,"vw":16.809193},{"c":16.13,"h":16.6255,"l":15.99,"n":4548,"o":16.47,"t":"2025-10-02T04:00:00Z","v":202955,"vw":16.128674},{"c":15.99,"h":16.31,"l":15.97,"n":2765,"o":16.11,"t":"2025-10-03T04:00:00Z","v":115047,"vw":16.133148},{"c":15.82,"h":15.96,"l":15.62,"n":3247,"o":15.95,"t":"2025-10-06T04:00:00Z","v":151343,"vw":15.774786},{"c":15.87,"h":16.04,"l":15.65,"n":3634,"o":15.89,"t":"2025-10-07T04:00:00Z","v":112219,"vw":15.8722},{"c":15.91,"h":15.95,"l":15.65,"n":2418,"o":15.85,"t":"2025-10-08T04:00:00Z","v":67380,"vw":15.846235},{"c":15.93,"h":16.04,"l":15.87,"n":2382,"o":15.91,"t":"2025-10-09T04:00:00Z","v":72367,"vw":15.952821},{"c":15.62,"h":16.06,"l":15.6,"n":3391,"o":15.92,"t":"2025-10-10T04:00:00Z","v":102212,"vw":15.715723},{"c":15.69,"h":15.79,"l":15.6,"n":3131,"o":15.74,"t":"2025-10-13T04:00:00Z","v":122731,"vw":15.666727},{"c":15.89,"h":16.09,"l":15.61,"n":3803,"o":15.63,"t":"2025-10-14T04:00:00Z","v":163822,"vw":15.874692},{"c":15.95,"h":16.05,"l":15.675,"n":2508,"o":15.86,"t":"2025-10-15T04:00:00Z","v":94149,"vw":15.922996},{"c":15.72,"h":16.035,"l":15.59,"n":3345,"o":15.95,"t":"2025-10-16T04:00:00Z","v":112665,"vw":15.741078},{"c":15.86,"h":15.93,"l":15.6127,"n":2425,"o":15.7,"t":"2025-10-17T04:00:00Z","v":91767,"vw":15.834933},{"c":15.93,"h":15.98,"l":15.755,"n":2925,"o":15.86,"t":"2025-10-20T04:00:00Z","v":94155,"vw":15.884573},{"c":16.04,"h":16.24,"l":15.9,"n":3206,"o":15.95,"t":"2025-10-21T04:00:00Z","v":123834,"vw":16.075834},{"c":16.23,"h":16.26,"l":15.95,"n":2352,"o":16.02,"t":"2025-10-22T04:00:00Z","v":103957,"vw":16.154881},{"c":16.18,"h":16.285,"l":15.99,"n":2198,"o":16.23,"t":"2025-10-23T04:00:00Z","v":73583,"vw":16.159543},{"c":16.18,"h":16.26,"l":16.145,"n":2682,"o":16.18,"t":"2025-10-24T04:00:00Z","v":84603,"vw":16.195213},{"c":16.37,"h":16.45,"l":16.1101,"n":2989,"o":16.18,"t":"2025-10-27T04:00:00Z","v":88841,"vw":16.332408},{"c":16.41,"h":16.445,"l":16.19,"n":2974,"o":16.41,"t":"2025-10-28T04:00:00Z","v":97874,"vw":16.375175},{"c":15.81,"h":16.345,"l":15.625,"n":4744,"o":16.24,"t":"2025-10-29T04:00:00Z","v":265913,"vw":15.892504},{"c":13.83,"h":14.58,"l":13.36,"n":11380,"o":14.58,"t":"2025-10-30T04:00:00Z","v":597870,"vw":13.973659},{"c":14.29,"h":14.395,"l":13.925,"n":6340,"o":14.06,"t":"2025-10-31T04:00:00Z","v":278977,"vw":14.208683},{"c":13.91,"h":14.2898,"l":13.82,"n":6935,"o":14.22,"t":"2025-11-03T05:00:00Z","v":294154,"vw":13.989912},{"c":13.77,"h":14.29,"l":13.625,"n":4148,"o":14,"t":"2025-11-04T05:00:00Z","v":191803,"vw":13.814218},{"c":13.68,"h":13.965,"l":13.585,"n":3490,"o":13.82,"t":"2025-11-05T05:00:00Z","v":155535,"vw":13.712305},{"c":13.29,"h":13.805,"l":13.26,"n":5004,"o":13.7,"t":"2025-11-06T05:00:00Z","v":207111,"vw":13.420094},{"c":13.44,"h":13.48,"l":13.24,"n":3472,"o":13.32,"t":"2025-11-07T05:00:00Z","v":124094,"vw":13.38852},{"c":13.5,"h":13.5543,"l":13.31,"n":3093,"o":13.46,"t":"2025-11-10T05:00:00Z","v":134818,"vw":13.436377},{"c":13.85,"h":13.945,"l":13.4,"n":2884,"o":13.46,"t":"2025-11-11T05:00:00Z","v":156777,"vw":13.767614},{"c":13.94,"h":13.985,"l":13.79,"n":3101,"o":13.85,"t":"2025-11-12T05:00:00Z","v":112875,"vw":13.923947},{"c":13.83,"h":13.9799,"l":13.74,"n":3957,"o":13.88,"t":"2025-11-13T05:00:00Z","v":154378,"vw":13.841032},{"c":13.9,"h":13.94,"l":13.677,"n":3692,"o":13.83,"t":"2025-11-14T05:00:00Z","v":148936,"vw":13.854641},{"c":13.37,"h":13.96,"l":13.35,"n":4857,"o":13.96,"t":"2025-11-17T05:00:00Z","v":296009,"vw":13.539382},{"c":12.89,"h":13.15,"l":12.78,"n":4558,"o":13.11,"t":"2025-11-18T05:00:00Z","v":216148,"vw":12.893052},{"c":12.56,"h":12.998,"l":12.51,"n":4244,"o":12.89,"t":"2025-11-19T05:00:00Z","v":233538,"vw":12.684521},{"c":12.43,"h":12.815,"l":12.425,"n":3968,"o":12.66,"t":"2025-11-20T05:00:00Z","v":175507,"vw":12.543145},{"c":12.72,"h":12.7824,"l":12.26,"n":3962,"o":12.33,"t":"2025-11-21T05:00:00Z","v":177644,"vw":12.641259},{"c":12.77,"h":12.79,"l":12.56,"n":2768,"o":12.67,"t":"2025-11-24T05:00:00Z","v":170970,"vw":12.712772},{"c":13.1,"h":13.17,"l":12.75,"n":3612,"o":12.75,"t":"2025-11-25T05:00:00Z","v":177984,"vw":13.060395},{"c":13.3,"h":13.32,"l":13,"n":3899,"o":13.09,"t":"2025-11-26T05:00:00Z","v":183558,"vw":13.179729},{"c":13.28,"h":13.34,"l":13.17,"n":1726,"o":13.31,"t":"2025-11-28T05:00:00Z","v":78083,"vw":13.267239},{"c":13.08,"h":13.16,"l":13.01,"n":4171,"o":13.09,"t":"2025-12-01T05:00:00Z","v":177648,"vw":13.077734},{"c":13.13,"h":13.2,"l":12.91,"n":3641,"o":13.13,"t":"2025-12-02T05:00:00Z","v":174384,"vw":13.072123},{"c":13.12,"h":13.25,"l":12.9783,"n":3312,"o":13.16,"t":"2025-12-03T05:00:00Z","v":153173,"vw":13.073683},{"c":13.03,"h":13.18,"l":12.9501,"n":2766,"o":13.18,"t":"2025-12-04T05:00:00Z","v":135122,"vw":13.040302},{"c":13.02,"h":13.155,"l":12.94,"n":2505,"o":13.02,"t":"2025-12-05T05:00:00Z","v":110571,"vw":13.033541},{"c":13.01,"h":13.17,"l":13.01,"n":3129,"o":13.04,"t":"2025-12-08T05:00:00Z","v":203863,"vw":13.04807},{"c":13.18,"h":13.264,"l":13.02,"n":3650,"o":13.105,"t":"2025-12-09T05:00:00Z","v":178968,"vw":13.160734},{"c":13.05,"h":13.22,"l":12.92,"n":3763,"o":13.18,"t":"2025-12-10T05:00:00Z","v":190122,"vw":13.060607},{"c":13.13,"h":13.2,"l":12.98,"n":3415,"o":13.07,"t":"2025-12-11T05:00:00Z","v":153165,"vw":13.103557},{"c":13.31,"h":13.5,"l":13.15,"n":3163,"o":13.15,"t":"2025-12-12T05:00:00Z","v":156564,"vw":13.335437},{"c":13.2,"h":13.375,"l":13.13,"n":3883,"o":13.375,"t":"2025-12-15T05:00:00Z","v":151376,"vw":13.20172},{"c":13.35,"h":13.47,"l":13.2,"n":2966,"o":13.2,"t":"2025-12-16T05:00:00Z","v":162338,"vw":13.377973},{"c":13.43,"h":13.5,"l":13.31,"n":3247,"o":13.36,"t":"2025-12-17T05:00:00Z","v":185567,"vw":13.404666},{"c":13.33,"h":13.69,"l":13.33,"n":4702,"o":13.46,"t":"2025-12-18T05:00:00Z","v":316839,"vw":13.420992},{"c":12.93,"h":13.3754,"l":12.89,"n":2696,"o":13.3,"t":"2025-12-19T05:00:00Z","v":227350,"vw":13.005144},{"c":12.96,"h":13.15,"l":12.94,"n":2535,"o":12.95,"t":"2025-12-22T05:00:00Z","v":136052,"vw":13.026714},{"c":12.93,"h":12.99,"l":12.83,"n":3046,"o":12.96,"t":"2025-12-23T05:00:00Z","v":160907,"vw":12.911316},{"c":13.03,"h":13.11,"l":12.93,"n":1462,"o":12.93,"t":"2025-12-24T05:00:00Z","v":54675,"vw":13.012252},{"c":12.96,"h":13.04,"l":12.85,"n":2827,"o":13.02,"t":"2025-12-26T05:00:00Z","v":135204,"vw":12.963481},{"c":13.08,"h":13.11,"l":12.97,"n":3887,"o":12.97,"t":"2025-12-29T05:00:00Z","v":164055,"vw":13.046997},{"c":13.27,"h":13.3599,"l":13.06,"n":2920,"o":13.08,"t":"2025-12-30T05:00:00Z","v":165341,"vw":13.247294},{"c":13.19,"h":13.3499,"l":13.11,"n":2711,"o":13.27,"t":"2025-12-31T05:00:00Z","v":139813,"vw":13.203148},{"c":13,"h":13.205,"l":12.97,"n":4317,"o":13.19,"t":"2026-01-02T05:00:00Z","v":253019,"vw":13.079263},{"c":12.95,"h":13.145,"l":12.865,"n":3745,"o":13,"t":"2026-01-05T05:00:00Z","v":180939,"vw":12.994865},{"c":13.02,"h":13.0811,"l":12.82,"n":4259,"o":12.95,"t":"2026-01-06T05:00:00Z","v":198645,"vw":12.934505},{"c":13.04,"h":13.1075,"l":12.91,"n":3181,"o":13.08,"t":"2026-01-07T05:00:00Z","v":127850,"vw":13.028272},{"c":13.18,"h":13.28,"l":13.05,"n":2757,"o":13.05,"t":"2026-01-08T05:00:00Z","v":140162,"vw":13.176008},{"c":12.99,"h":13.3042,"l":12.93,"n":3130,"o":13.19,"t":"2026-01-09T05:00:00Z","v":168202,"vw":13.018705},{"c":13.11,"h":13.1999,"l":12.91,"n":1955,"o":12.99,"t":"2026-01-12T05:00:00Z","v":98084,"vw":13.070289},{"c":13.05,"h":13.1321,"l":12.8619,"n":3632,"o":13.11,"t":"2026-01-13T05:00:00Z","v":176911,"vw":12.982779},{"c":13.24,"h":13.24,"l":13,"n":2505,"o":13.04,"t":"2026-01-14T05:00:00Z","v":119286,"vw":13.159458},{"c":13.23,"h":13.3499,"l":13.14,"n":3010,"o":13.24,"t":"2026-01-15T05:00:00Z","v":140136,"vw":13.219075},{"c":13.15,"h":13.295,"l":13.06,"n":3608,"o":13.22,"t":"2026-01-16T05:00:00Z","v":209856,"vw":13.152573},{"c":13.28,"h":13.32,"l":13.03,"n":3452,"o":13.07,"t":"2026-01-20T05:00:00Z","v":182173,"vw":13.194069},{"c":13.56,"h":13.56,"l":13.23,"n":3986,"o":13.27,"t":"2026-01-21T05:00:00Z","v":223456,"vw":13.422152},{"c":13.76,"h":13.85,"l":13.58,"n":3284,"o":13.58,"t":"2026-01-22T05:00:00Z","v":169434,"vw":13.754899},{"c":13.36,"h":13.75,"l":13.36,"n":4222,"o":13.75,"t":"2026-01-23T05:00:00Z","v":269690,"vw":13.477907},{"c":13.53,"h":13.61,"l":13.3,"n":2739,"o":13.38,"t":"2026-01-26T05:00:00Z","v":129798,"vw":13.458981},{"c":13.46,"h":13.51,"l":13.285,"n":2614,"o":13.51,"t":"2026-01-27T05:00:00Z","v":115184,"vw":13.389576},{"c":13.28,"h":13.61,"l":13.23,"n":3837,"o":13.49,"t":"2026-01-28T05:00:00Z","v":135844,"vw":13.346878},{"c":13.36,"h":13.4296,"l":13.21,"n":3417,"o":13.37,"t":"2026-01-29T05:00:00Z","v":129522,"vw":13.327349},{"c":13.77,"h":13.78,"l":13.32,"n":2555,"o":13.36,"t":"2026-01-30T05:00:00Z","v":124756,"vw":13.639876},{"c":13.65,"h":13.84,"l":13.59,"n":3753,"o":13.77,"t":"2026-02-02T05:00:00Z","v":157008,"vw":13.676715},{"c":13.48,"h":13.69,"l":13.36,"n":3736,"o":13.54,"t":"2026-02-03T05:00:00Z","v":162060,"vw":13.486018},{"c":13.5,"h":13.65,"l":13.41,"n":3145,"o":13.65,"t":"2026-02-04T05:00:00Z","v":184976,"vw":13.492516},{"c":13.31,"h":13.53,"l":13.16,"n":3543,"o":13.5,"t":"2026-02-05T05:00:00Z","v":157061,"vw":13.302088},{"c":13.23,"h":13.36,"l":13.15,"n":3210,"o":13.36,"t":"2026-02-06T05:00:00Z","v":181885,"vw":13.223302},{"c":13.35,"h":13.42,"l":13.08,"n":2874,"o":13.23,"t":"2026-02-09T05:00:00Z","v":151998,"vw":13.290984},{"c":13.44,"h":13.46,"l":13.17,"n":4561,"o":13.33,"t":"2026-02-10T05:00:00Z","v":150752,"vw":13.331946},{"c":13.49,"h":13.495,"l":13.3,"n":3768,"o":13.46,"t":"2026-02-11T05:00:00Z","v":103511,"vw":13.440652},{"c":13.37,"h":13.64,"l":13.31,"n":3043,"o":13.55,"t":"2026-02-12T05:00:00Z","v":123592,"vw":13.409039},{"c":13.72,"h":13.84,"l":13.38,"n":2842,"o":13.4,"t":"2026-02-13T05:00:00Z","v":126798,"vw":13.676706},{"c":13.73,"h":13.83,"l":13.56,"n":2766,"o":13.75,"t":"2026-02-17T05:00:00Z","v":130300,"vw":13.723363},{"c":13.51,"h":13.8191,"l":13.44,"n":3584,"o":13.75,"t":"2026-02-18T05:00:00Z","v":179724,"vw":13.542122},{"c":13.59,"h":13.65,"l":13.4501,"n":3085,"o":13.46,"t":"2026-02-19T05:00:00Z","v":101604,"vw":13.5314},{"c":13.56,"h":13.62,"l":13.38,"n":3656,"o":13.52,"t":"2026-02-20T05:00:00Z","v":380788,"vw":13.535701},{"c":13.82,"h":13.93,"l":13.52,"n":2762,"o":13.53,"t":"2026-02-23T05:00:00Z","v":161254,"vw":13.776398},{"c":13.81,"h":13.9732,"l":13.7,"n":3073,"o":13.87,"t":"2026-02-24T05:00:00Z","v":131135,"vw":13.806344},{"c":13.77,"h":13.89,"l":13.7,"n":3751,"o":13.86,"t":"2026-02-25T05:00:00Z","v":173772,"vw":13.797121},{"c":11.92,"h":13.53,"l":11.81,"n":11244,"o":13.36,"t":"2026-02-26T05:00:00Z","v":846686,"vw":12.272033},{"c":12.14,"h":12.31,"l":11.675,"n":6994,"o":11.92,"t":"2026-02-27T05:00:00Z","v":438904,"vw":12.050288},{"c":12.11,"h":12.25,"l":11.905,"n":6344,"o":12.06,"t":"2026-03-02T05:00:00Z","v":305516,"vw":12.08894},{"c":12.23,"h":12.34,"l":11.89,"n":3829,"o":12.1,"t":"2026-03-03T05:00:00Z","v":189319,"vw":12.152224},{"c":12.25,"h":12.34,"l":12.03,"n":2984,"o":12.16,"t":"2026-03-04T05:00:00Z","v":188781,"vw":12.206147},{"c":12.41,"h":12.42,"l":12.16,"n":2903,"o":12.17,"t":"2026-03-05T05:00:00Z","v":116643,"vw":12.32755},{"c":12.54,"h":12.57,"l":12.26,"n":3493,"o":12.3,"t":"2026-03-06T05:00:00Z","v":162653,"vw":12.464219},{"c":12.26,"h":12.49,"l":12.13,"n":3592,"o":12.47,"t":"2026-03-09T04:00:00Z","v":148051,"vw":12.265215},{"c":12.26,"h":12.44,"l":12.19,"n":2603,"o":12.25,"t":"2026-03-10T04:00:00Z","v":114267,"vw":12.281888},{"c":12.13,"h":12.26,"l":12.07,"n":4214,"o":12.25,"t":"2026-03-11T04:00:00Z","v":181909,"vw":12.133122},{"c":11.98,"h":12.2,"l":11.91,"n":3851,"o":12.07,"t":"2026-03-12T04:00:00Z","v":186377,"vw":12.047227},{"c":11.78,"h":12.1962,"l":11.69,"n":4309,"o":11.99,"t":"2026-03-13T04:00:00Z","v":259025,"vw":11.808795},{"c":11.43,"h":11.5798,"l":11.28,"n":3786,"o":11.5,"t":"2026-03-16T04:00:00Z","v":186628,"vw":11.464935},{"c":11.48,"h":11.6784,"l":11.33,"n":3450,"o":11.43,"t":"2026-03-17T04:00:00Z","v":151294,"vw":11.540305},{"c":11.23,"h":11.41,"l":11.2,"n":2823,"o":11.37,"t":"2026-03-18T04:00:00Z","v":156277,"vw":11.261461},{"c":11.33,"h":11.405,"l":11.2,"n":2875,"o":11.23,"t":"2026-03-19T04:00:00Z","v":132230,"vw":11.288236},{"c":11.06,"h":11.35,"l":11.01,"n":3389,"o":11.3,"t":"2026-03-20T04:00:00Z","v":262726,"vw":11.095019},{"c":11.35,"h":11.41,"l":11.01,"n":2837,"o":11.17,"t":"2026-03-23T04:00:00Z","v":145646,"vw":11.299924},{"c":11.27,"h":11.46,"l":11.2,"n":3928,"o":11.35,"t":"2026-03-24T04:00:00Z","v":196595,"vw":11.308376},{"c":11.13,"h":11.3,"l":11.02,"n":3900,"o":11.29,"t":"2026-03-25T04:00:00Z","v":149582,"vw":11.104674},{"c":11.13,"h":11.275,"l":11.1,"n":2411,"o":11.12,"t":"2026-03-26T04:00:00Z","v":119226,"vw":11.179079},{"c":11.08,"h":11.19,"l":11.04,"n":2872,"o":11.12,"t":"2026-03-27T04:00:00Z","v":161128,"vw":11.092811},{"c":11.24,"h":11.365,"l":11.12,"n":3177,"o":11.13,"t":"2026-03-30T04:00:00Z","v":184144,"vw":11.253876},{"c":10.9,"h":11.35,"l":10.81,"n":3376,"o":11.3,"t":"2026-03-31T04:00:00Z","v":272733,"vw":10.986112},{"c":11.09,"h":11.2,"l":10.9,"n":3444,"o":10.9,"t":"2026-04-01T04:00:00Z","v":227941,"vw":11.082098},{"c":11.13,"h":11.13,"l":10.925,"n":3454,"o":11.03,"t":"2026-04-02T04:00:00Z","v":128341,"vw":11.078002},{"c":11.1,"h":11.25,"l":11.07,"n":3387,"o":11.11,"t":"2026-04-06T04:00:00Z","v":213539,"vw":11.139612},{"c":11.15,"h":11.215,"l":11.09,"n":3530,"o":11.1,"t":"2026-04-07T04:00:00Z","v":189971,"vw":11.162357},{"c":11.27,"h":11.45,"l":11.2,"n":3469,"o":11.32,"t":"2026-04-08T04:00:00Z","v":190231,"vw":11.309789},{"c":11.29,"h":11.345,"l":11.15,"n":3464,"o":11.23,"t":"2026-04-09T04:00:00Z","v":120739,"vw":11.256576},{"c":11.11,"h":11.32,"l":11.08,"n":2154,"o":11.29,"t":"2026-04-10T04:00:00Z","v":104496,"vw":11.160361},{"c":11.02,"h":11.135,"l":10.94,"n":2982,"o":11.11,"t":"2026-04-13T04:00:00Z","v":128895,"vw":11.047884},{"c":11.1,"h":11.13,"l":10.925,"n":3231,"o":11,"t":"2026-04-14T04:00:00Z","v":131285,"vw":11.069197},{"c":11.07,"h":11.22,"l":11.05,"n":3893,"o":11.1,"t":"2026-04-15T04:00:00Z","v":128882,"vw":11.116294},{"c":11.32,"h":11.35,"l":11.06,"n":3651,"o":11.06,"t":"2026-04-16T04:00:00Z","v":152320,"vw":11.248709},{"c":11.5,"h":11.67,"l":11.3501,"n":3291,"o":11.39,"t":"2026-04-17T04:00:00Z","v":160518,"vw":11.524436},{"c":11.48,"h":11.51,"l":11.3601,"n":2403,"o":11.48,"t":"2026-04-20T04:00:00Z","v":124136,"vw":11.478299},{"c":11.24,"h":11.53,"l":11.235,"n":3536,"o":11.52,"t":"2026-04-21T04:00:00Z","v":152049,"vw":11.375879},{"c":11.32,"h":11.5,"l":11.18,"n":3114,"o":11.25,"t":"2026-04-22T04:00:00Z","v":136446,"vw":11.287631},{"c":11.37,"h":11.4487,"l":11.3,"n":2927,"o":11.3,"t":"2026-04-23T04:00:00Z","v":65930,"vw":11.367888},{"c":11.37,"h":11.43,"l":11.27,"n":2084,"o":11.27,"t":"2026-04-24T04:00:00Z","v":75065,"vw":11.361852},{"c":11.32,"h":11.44,"l":11.305,"n":3646,"o":11.38,"t":"2026-04-27T04:00:00Z","v":137172,"vw":11.354725},{"c":11.47,"h":11.51,"l":11.35,"n":2983,"o":11.4,"t":"2026-04-28T04:00:00Z","v":113923,"vw":11.436394},{"c":11.05,"h":11.53,"l":11.03,"n":5574,"o":11.47,"t":"2026-04-29T04:00:00Z","v":263508,"vw":11.181634},{"c":10.69,"h":11.005,"l":9.95,"n":6280,"o":10.63,"t":"2026-04-30T04:00:00Z","v":283966,"vw":10.616942},{"c":10.54,"h":10.96,"l":10.42,"n":5255,"o":10.74,"t":"2026-05-01T04:00:00Z","v":229338,"vw":10.578059},{"c":10.78,"h":10.785,"l":10.33,"n":5740,"o":10.45,"t":"2026-05-04T04:00:00Z","v":254040,"vw":10.675272},{"c":10.87,"h":11.0799,"l":10.755,"n":4139,"o":10.8,"t":"2026-05-05T04:00:00Z","v":199586,"vw":10.930008},{"c":10.62,"h":10.99,"l":10.61,"n":4049,"o":10.93,"t":"2026-05-06T04:00:00Z","v":152434,"vw":10.693089},{"c":10.83,"h":10.86,"l":10.55,"n":4225,"o":10.59,"t":"2026-05-07T04:00:00Z","v":164322,"vw":10.77367},{"c":10.89,"h":10.93,"l":10.7,"n":3174,"o":10.85,"t":"2026-05-08T04:00:00Z","v":113718,"vw":10.850542},{"c":10.66,"h":10.92,"l":10.6301,"n":4117,"o":10.88,"t":"2026-05-11T04:00:00Z","v":214522,"vw":10.718322},{"c":10.74,"h":10.845,"l":10.65,"n":6249,"o":10.69,"t":"2026-05-12T04:00:00Z","v":373434,"vw":10.723291},{"c":10.94,"h":11.02,"l":10.75,"n":4691,"o":10.81,"t":"2026-05-13T04:00:00Z","v":209796,"vw":10.900786},{"c":10.93,"h":11,"l":10.86,"n":3260,"o":10.98,"t":"2026-05-14T04:00:00Z","v":145012,"vw":10.928186},{"c":10.85,"h":10.9644,"l":10.8,"n":2950,"o":10.91,"t":"2026-05-15T04:00:00Z","v":134916,"vw":10.869659},{"c":10.99,"h":11.015,"l":10.77,"n":3293,"o":10.8,"t":"2026-05-18T04:00:00Z","v":168303,"vw":10.939971},{"c":10.96,"h":11.13,"l":10.895,"n":3639,"o":10.99,"t":"2026-05-19T04:00:00Z","v":141175,"vw":11.003934},{"c":11.04,"h":11.0699,"l":10.89,"n":3963,"o":10.89,"t":"2026-05-20T04:00:00Z","v":157736,"vw":11.008059},{"c":11.02,"h":11.055,"l":10.93,"n":3557,"o":11.01,"t":"2026-05-21T04:00:00Z","v":161196,"vw":11.002377},{"c":10.96,"h":11.1095,"l":10.9,"n":4017,"o":11.065,"t":"2026-05-22T04:00:00Z","v":259898,"vw":10.961737},{"c":10.73,"h":10.74,"l":10.45,"n":4419,"o":10.64,"t":"2026-05-26T04:00:00Z","v":250536,"vw":10.611671},{"c":10.58,"h":10.97,"l":10.58,"n":2916,"o":10.68,"t":"2026-05-27T04:00:00Z","v":135926,"vw":10.741988},{"c":10.56,"h":10.69,"l":10.41,"n":3024,"o":10.55,"t":"2026-05-28T04:00:00Z","v":145619,"vw":10.54862},{"c":10.59,"h":10.63,"l":10.51,"n":2381,"o":10.51,"t":"2026-05-29T04:00:00Z","v":139166,"vw":10.585764},{"c":10.8,"h":10.8,"l":10.5222,"n":3780,"o":10.58,"t":"2026-06-01T04:00:00Z","v":155830,"vw":10.737704},{"c":10.95,"h":10.96,"l":10.76,"n":3164,"o":10.78,"t":"2026-06-02T04:00:00Z","v":118761,"vw":10.872886},{"c":10.59,"h":10.95,"l":10.485,"n":3731,"o":10.95,"t":"2026-06-03T04:00:00Z","v":168064,"vw":10.636192},{"c":10.93,"h":10.945,"l":10.66,"n":3834,"o":10.66,"t":"2026-06-04T04:00:00Z","v":156844,"vw":10.836866},{"c":10.71,"h":11,"l":10.69,"n":3175,"o":10.92,"t":"2026-06-05T04:00:00Z","v":163192,"vw":10.838596},{"c":10.66,"h":10.84,"l":10.6,"n":2718,"o":10.72,"t":"2026-06-08T04:00:00Z","v":107350,"vw":10.672346},{"c":10.75,"h":10.89,"l":10.66,"n":4123,"o":10.66,"t":"2026-06-09T04:00:00Z","v":229374,"vw":10.806195},{"c":10.87,"h":11.005,"l":10.75,"n":2958,"o":10.75,"t":"2026-06-10T04:00:00Z","v":116096,"vw":10.894888},{"c":10.79,"h":10.9281,"l":10.78,"n":2982,"o":10.88,"t":"2026-06-11T04:00:00Z","v":96853,"vw":10.847056},{"c":10.9,"h":10.95,"l":10.775,"n":2841,"o":10.82,"t":"2026-06-12T04:00:00Z","v":88184,"vw":10.897529},{"c":10.6,"h":10.955,"l":10.56,"n":3035,"o":10.9,"t":"2026-06-15T04:00:00Z","v":122217,"vw":10.777},{"c":10.48,"h":10.7199,"l":10.31,"n":4646,"o":10.6,"t":"2026-06-16T04:00:00Z","v":227666,"vw":10.427054},{"c":10.31,"h":10.51,"l":10.185,"n":3632,"o":10.51,"t":"2026-06-17T04:00:00Z","v":148450,"vw":10.345114},{"c":10.51,"h":10.88,"l":10.46,"n":3747,"o":10.63,"t":"2026-06-18T04:00:00Z","v":296516,"vw":10.569552},{"c":10.32,"h":10.545,"l":10.315,"n":3594,"o":10.49,"t":"2026-06-22T04:00:00Z","v":194516,"vw":10.440445},{"c":10.72,"h":10.72,"l":10.33,"n":3763,"o":10.38,"t":"2026-06-23T04:00:00Z","v":153304,"vw":10.624494},{"c":10.45,"h":10.795,"l":10.42,"n":4765,"o":10.66,"t":"2026-06-24T04:00:00Z","v":187100,"vw":10.586394},{"c":10.44,"h":10.56,"l":10.4,"n":2784,"o":10.4,"t":"2026-06-25T04:00:00Z","v":148644,"vw":10.473306},{"c":10.65,"h":10.68,"l":10.46,"n":3620,"o":10.46,"t":"2026-06-26T04:00:00Z","v":617991,"vw":10.637176},{"c":10.45,"h":10.61,"l":10.28,"n":4372,"o":10.6,"t":"2026-06-29T04:00:00Z","v":264403,"vw":10.445371},{"c":10.24,"h":10.45,"l":10.2,"n":4407,"o":10.45,"t":"2026-06-30T04:00:00Z","v":193024,"vw":10.284862},{"c":10.57,"h":10.605,"l":10.26,"n":4016,"o":10.29,"t":"2026-07-01T04:00:00Z","v":182722,"vw":10.530329},{"c":10.49,"h":10.68,"l":10.41,"n":3422,"o":10.62,"t":"2026-07-02T04:00:00Z","v":130566,"vw":10.474869},{"c":10.44,"h":10.6999,"l":10.44,"n":2550,"o":10.49,"t":"2026-07-06T04:00:00Z","v":137458,"vw":10.488102},{"c":10.48,"h":10.61,"l":10.42,"n":3285,"o":10.52,"t":"2026-07-07T04:00:00Z","v":125955,"vw":10.514827},{"c":10.46,"h":10.57,"l":10.41,"n":3206,"o":10.46,"t":"2026-07-08T04:00:00Z","v":112127,"vw":10.481066},{"c":10.32,"h":10.45,"l":10.31,"n":2605,"o":10.43,"t":"2026-07-09T04:00:00Z","v":129769,"vw":10.352999},{"c":10.42,"h":10.49,"l":10.255,"n":3200,"o":10.37,"t":"2026-07-10T04:00:00Z","v":173094,"vw":10.368019},{"c":10.55,"h":10.665,"l":10.36,"n":3423,"o":10.47,"t":"2026-07-13T04:00:00Z","v":209530,"vw":10.5498},{"c":10.52,"h":10.635,"l":10.42,"n":2590,"o":10.57,"t":"2026-07-14T04:00:00Z","v":146674,"vw":10.561564},{"c":10.53,"h":10.64,"l":10.45,"n":2476,"o":10.45,"t":"2026-07-15T04:00:00Z","v":128641,"vw":10.548854},{"c":10.73,"h":10.79,"l":10.51,"n":3867,"o":10.51,"t":"2026-07-16T04:00:00Z","v":183735,"vw":10.709925},{"c":10.64,"h":10.86,"l":10.54,"n":3721,"o":10.74,"t":"2026-07-17T04:00:00Z","v":100903,"vw":10.643956},{"c":10.65,"h":10.6999,"l":10.58,"n":2621,"o":10.64,"t":"2026-07-20T04:00:00Z","v":98233,"vw":10.640153},{"c":10.66,"h":10.7,"l":10.5701,"n":2692,"o":10.63,"t":"2026-07-21T04:00:00Z","v":123919,"vw":10.640726},{"c":10.65,"h":10.68,"l":10.57,"n":3396,"o":10.66,"t":"2026-07-22T04:00:00Z","v":106738,"vw":10.61407},{"c":10.51,"h":10.68,"l":10.36,"n":4195,"o":10.65,"t":"2026-07-23T04:00:00Z","v":191459,"vw":10.503369},{"c":10.59,"h":10.72,"l":10.44,"n":2486,"o":10.45,"t":"2026-07-24T04:00:00Z","v":111670,"vw":10.612355},{"c":10.81,"h":10.915,"l":10.68,"n":3885,"o":10.68,"t":"2026-07-27T04:00:00Z","v":128265,"vw":10.818131},{"c":10.89,"h":11.04,"l":10.85,"n":4253,"o":10.85,"t":"2026-07-28T04:00:00Z","v":151288,"vw":10.952324},{"c":10.96,"h":11.03,"l":10.86,"n":3207,"o":10.94,"t":"2026-07-29T04:00:00Z","v":135445,"vw":10.947878},{"c":10.75,"h":11.0551,"l":10.5518,"n":5712,"o":10.76,"t":"2026-07-30T04:00:00Z","v":225369,"vw":10.821055},{"c":10.9,"h":10.925,"l":10.32,"n":4128,"o":10.61,"t":"2026-07-31T04:00:00Z","v":148900,"vw":10.701844},{"c":11.1,"h":11.24,"l":10.9,"n":3886,"o":10.95,"t":"2026-08-03T04:00:00Z","v":212880,"vw":11.112959},{"c":11.21,"h":11.25,"l":10.99,"n":4734,"o":11.09,"t":"2026-08-04T04:00:00Z","v":210750,"vw":11.140818},{"c":11.24,"h":11.26,"l":10.96,"n":4015,"o":11.2,"t":"2026-08-05T04:00:00Z","v":241499,"vw":11.110058},{"c":11.3,"h":11.32,"l":11.08,"n":3779,"o":11.29,"t":"2026-08-06T04:00:00Z","v":172991,"vw":11.219437},{"c":11.52,"h":11.54,"l":11.265,"n":2682,"o":11.32,"t":"2026-08-07T04:00:00Z","v":98510,"vw":11.463503},{"c":11.33,"h":11.595,"l":11.22,"n":3668,"o":11.54,"t":"2026-08-10T04:00:00Z","v":134745,"vw":11.336192},{"c":11.44,"h":11.5,"l":11.31,"n":3492,"o":11.38,"t":"2026-08-11T04:00:00Z","v":174546,"vw":11.421745},{"c":10.98,"h":11.385,"l":10.98,"n":4267,"o":11.31,"t":"2026-08-12T04:00:00Z","v":188147,"vw":11.118972},{"c":11,"h":11.105,"l":10.82,"n":4573,"o":11,"t":"2026-08-13T04:00:00Z","v":161115,"vw":10.961611},{"c":10.96,"h":11.07,"l":10.92,"n":3725,"o":11.04,"t":"2026-08-14T04:00:00Z","v":173816,"vw":10.98428},{"c":10.99,"h":11.025,"l":10.83,"n":5247,"o":11.01,"t":"2026-08-17T04:00:00Z","v":263047,"vw":10.919673},{"c":10.97,"h":11.16,"l":10.925,"n":4641,"o":11.03,"t":"2026-08-18T04:00:00Z","v":224152,"vw":11.026698},{"c":10.48,"h":10.71,"l":10.48,"n":4782,"o":10.69,"t":"2026-08-19T04:00:00Z","v":176165,"vw":10.587846},{"c":10.43,"h":10.56,"l":10.4,"n":3858,"o":10.46,"t":"2026-08-20T04:00:00Z","v":184400,"vw":10.496533},{"c":10.31,"h":10.53,"l":10.28,"n":4433,"o":10.47,"t":"2026-08-21T04:00:00Z","v":303726,"vw":10.359288},{"c":10.62,"h":10.7,"l":10.33,"n":3817,"o":10.33,"t":"2026-08-24T04:00:00Z","v":154032,"vw":10.592471},{"c":10.575,"h":10.61,"l":10.47,"n":2934,"o":10.61,"t":"2026-08-25T04:00:00Z","v":133116,"vw":10.542222},{"c":10.415,"h":10.6199,"l":10.375,"n":2761,"o":10.58,"t":"2026-08-26T04:00:00Z","v":97033,"vw":10.455988},{"c":10.36,"h":10.425,"l":10.2901,"n":2873,"o":10.4,"t":"2026-08-27T04:00:00Z","v":127598,"vw":10.353516},{"c":10.65,"h":10.65,"l":10.36,"n":3049,"o":10.42,"t":"2026-08-28T04:00:00Z","v":155139,"vw":10.576554},{"c":10.51,"h":10.75,"l":10.49,"n":2841,"o":10.65,"t":"2026-08-31T04:00:00Z","v":159626,"vw":10.611845},{"c":10.56,"h":10.6449,"l":10.51,"n":3158,"o":10.51,"t":"2026-09-01T04:00:00Z","v":140641,"vw":10.553482},{"c":10.56,"h":10.63,"l":10.5106,"n":2535,"o":10.62,"t":"2026-09-02T04:00:00Z","v":91577,"vw":10.577495},{"c":10.68,"h":10.68,"l":10.53,"n":2192,"o":10.61,"t":"2026-09-03T04:00:00Z","v":96769,"vw":10.628121},{"c":10.71,"h":10.79,"l":10.63,"n":2942,"o":10.7,"t":"2026-09-04T04:00:00Z","v":87253,"vw":10.716149},{"c":10.64,"h":10.715,"l":10.57,"n":2933,"o":10.7,"t":"2026-09-08T04:00:00Z","v":118359,"vw":10.641316},{"c":10.57,"h":10.685,"l":10.52,"n":2832,"o":10.65,"t":"2026-09-09T04:00:00Z","v":135672,"vw":10.563884},{"c":10.63,"h":10.725,"l":10.57,"n":2593,"o":10.57,"t":"2026-09-10T04:00:00Z","v":136209,"vw":10.621875},{"c":10.65,"h":10.695,"l":10.62,"n":2241,"o":10.68,"t":"2026-09-11T04:00:00Z","v":86408,"vw":10.658519},{"c":10.88,"h":10.92,"l":10.65,"n":2852,"o":10.65,"t":"2026-09-14T04:00:00Z","v":155301,"vw":10.846272},{"c":10.7,"h":10.88,"l":10.66,"n":3383,"o":10.88,"t":"2026-09-15T04:00:00Z","v":140625,"vw":10.726242},{"c":10.67,"h":10.71,"l":10.56,"n":2521,"o":10.7,"t":"2026-09-16T04:00:00Z","v":107375,"vw":10.64818},{"c":10.4,"h":10.64,"l":10.35,"n":2607,"o":10.64,"t":"2026-09-17T04:00:00Z","v":128928,"vw":10.47094},{"c":10.39,"h":10.44,"l":10.24,"n":2129,"o":10.32,"t":"2026-09-18T04:00:00Z","v":244268,"vw":10.379203},{"c":10.43,"h":10.51,"l":10.345,"n":2602,"o":10.39,"t":"2026-09-21T04:00:00Z","v":129064,"vw":10.423577},{"c":10.53,"h":10.59,"l":10.44,"n":2568,"o":10.48,"t":"2026-09-22T04:00:00Z","v":142909,"vw":10.51577},{"c":10.4,"h":10.62,"l":10.395,"n":2243,"o":10.53,"t":"2026-09-23T04:00:00Z","v":102367,"vw":10.44672},{"c":10.35,"h":10.51,"l":10.31,"n":2826,"o":10.45,"t":"2026-09-24T04:00:00Z","v":172895,"vw":10.363485},{"c":10.46,"h":10.51,"l":10.3497,"n":2206,"o":10.44,"t":"2026-09-25T04:00:00Z","v":111277,"vw":10.42233},{"c":10.37,"h":10.47,"l":10.33,"n":2227,"o":10.47,"t":"2026-09-28T04:00:00Z","v":107087,"vw":10.368711},{"c":10.41,"h":10.48,"l":10.35,"n":2242,"o":10.35,"t":"2026-09-29T04:00:00Z","v":90557,"vw":10.401194},{"c":10.49,"h":10.5,"l":10.355,"n":2198,"o":10.4,"t":"2026-09-30T04:00:00Z","v":137371,"vw":10.445701},{"c":10.67,"h":10.67,"l":10.35,"n":2836,"o":10.49,"t":"2026-10-01T04:00:00Z","v":122040,"vw":10.587975},{"c":10.89,"h":10.9,"l":10.71,"n":2600,"o":10.72,"t":"2026-10-02T04:00:00Z","v":115707,"vw":10.839622},{"c":10.97,"h":10.98,"l":10.83,"n":3142,"o":10.87,"t":"2026-10-05T04:00:00Z","v":210978,"vw":10.938344},{"c":10.96,"h":11.03,"l":10.9,"n":2677,"o":10.97,"t":"2026-10-06T04:00:00Z","v":136225,"vw":10.973438},{"c":11.05,"h":11.08,"l":10.91,"n":2618,"o":10.93,"t":"2026-10-07T04:00:00Z","v":121147,"vw":11.042086},{"c":11.06,"h":11.07,"l":10.9,"n":2463,"o":11.02,"t":"2026-10-08T04:00:00Z","v":117248,"vw":11.018301},{"c":10.73,"h":11.08,"l":10.69,"n":2608,"o":10.99,"t":"2026-10-09T04:00:00Z","v":104147,"vw":10.781872},{"c":10.74,"h":10.84,"l":10.72,"n":2647,"o":10.74,"t":"2026-10-12T04:00:00Z","v":143139,"vw":10.769366},{"c":10.83,"h":10.8755,"l":10.68,"n":3826,"o":10.78,"t":"2026-10-13T04:00:00Z","v":107484,"vw":10.803698},{"c":10.74,"h":10.795,"l":10.65,"n":2185,"o":10.75,"t":"2026-10-14T04:00:00Z","v":84098,"vw":10.722143},{"c":10.73,"h":11.0227,"l":10.71,"n":2208,"o":10.84,"t":"2026-10-15T04:00:00Z","v":102345,"vw":10.834924},{"c":10.61,"h":10.845,"l":10.555,"n":2553,"o":10.76,"t":"2026-10-16T04:00:00Z","v":194579,"vw":10.639801},{"c":10.43,"h":10.675,"l":10.42,"n":3538,"o":10.66,"t":"2026-10-19T04:00:00Z","v":170169,"vw":10.50305},{"c":10.55,"h":10.68,"l":10.42,"n":2382,"o":10.68,"t":"2026-10-20T04:00:00Z","v":102133,"vw":10.521559},{"c":10.36,"h":10.51,"l":10.35,"n":2439,"o":10.51,"t":"2026-10-21T04:00:00Z","v":123307,"vw":10.400937},{"c":10.71,"h":10.77,"l":10.4017,"n":3288,"o":10.42,"t":"2026-10-22T04:00:00Z","v":167339,"vw":10.678986}],"volatilityBars":[{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-21T11:00:00Z","v":136,"vw":10.37},{"c":10.39,"h":10.39,"l":10.39,"n":12,"o":10.39,"t":"2026-09-21T13:30:00Z","v":1452,"vw":10.39},{"c":10.345,"h":10.345,"l":10.345,"n":34,"o":10.345,"t":"2026-09-21T13:45:00Z","v":1841,"vw":10.345},{"c":10.345,"h":10.36,"l":10.345,"n":25,"o":10.36,"t":"2026-09-21T14:00:00Z","v":1695,"vw":10.346154},{"c":10.42,"h":10.42,"l":10.36,"n":97,"o":10.36,"t":"2026-09-21T14:15:00Z","v":10523,"vw":10.385008},{"c":10.381,"h":10.39,"l":10.375,"n":29,"o":10.39,"t":"2026-09-21T14:30:00Z","v":842,"vw":10.383268},{"c":10.41,"h":10.41,"l":10.39,"n":40,"o":10.39,"t":"2026-09-21T14:45:00Z","v":1253,"vw":10.396667},{"c":10.4252,"h":10.4252,"l":10.41,"n":41,"o":10.41,"t":"2026-09-21T15:00:00Z","v":1218,"vw":10.416301},{"c":10.43,"h":10.47,"l":10.4264,"n":93,"o":10.44,"t":"2026-09-21T15:15:00Z","v":4473,"vw":10.444742},{"c":10.455,"h":10.46,"l":10.44,"n":23,"o":10.44,"t":"2026-09-21T15:30:00Z","v":955,"vw":10.451502},{"c":10.47,"h":10.47,"l":10.4687,"n":9,"o":10.4687,"t":"2026-09-21T15:45:00Z","v":381,"vw":10.46935},{"c":10.49,"h":10.49,"l":10.4601,"n":22,"o":10.475,"t":"2026-09-21T16:00:00Z","v":816,"vw":10.474783},{"c":10.49,"h":10.5,"l":10.48,"n":73,"o":10.5,"t":"2026-09-21T16:15:00Z","v":3795,"vw":10.495871},{"c":10.5,"h":10.5,"l":10.5,"n":15,"o":10.5,"t":"2026-09-21T16:30:00Z","v":499,"vw":10.5},{"c":10.49,"h":10.51,"l":10.48,"n":67,"o":10.495,"t":"2026-09-21T17:00:00Z","v":3223,"vw":10.49525},{"c":10.48,"h":10.49,"l":10.48,"n":20,"o":10.49,"t":"2026-09-21T17:15:00Z","v":579,"vw":10.483333},{"c":10.46,"h":10.47,"l":10.45,"n":36,"o":10.47,"t":"2026-09-21T17:30:00Z","v":1957,"vw":10.459167},{"c":10.47,"h":10.47,"l":10.46,"n":52,"o":10.46,"t":"2026-09-21T17:45:00Z","v":1585,"vw":10.463571},{"c":10.43,"h":10.485,"l":10.43,"n":148,"o":10.465,"t":"2026-09-21T18:00:00Z","v":16261,"vw":10.448721},{"c":10.41,"h":10.42,"l":10.4,"n":84,"o":10.42,"t":"2026-09-21T18:15:00Z","v":5875,"vw":10.411305},{"c":10.41,"h":10.41,"l":10.4001,"n":32,"o":10.405,"t":"2026-09-21T18:30:00Z","v":1284,"vw":10.405641},{"c":10.4,"h":10.4099,"l":10.394,"n":87,"o":10.405,"t":"2026-09-21T18:45:00Z","v":4504,"vw":10.400592},{"c":10.4041,"h":10.405,"l":10.39,"n":59,"o":10.4,"t":"2026-09-21T19:00:00Z","v":3241,"vw":10.395217},{"c":10.41,"h":10.41,"l":10.4,"n":78,"o":10.405,"t":"2026-09-21T19:15:00Z","v":2300,"vw":10.404158},{"c":10.4092,"h":10.415,"l":10.395,"n":148,"o":10.4,"t":"2026-09-21T19:30:00Z","v":5448,"vw":10.405154},{"c":10.415,"h":10.45,"l":10.395,"n":507,"o":10.4,"t":"2026-09-21T19:45:00Z","v":20241,"vw":10.420502},{"c":10.43,"h":10.43,"l":10.43,"n":7,"o":10.43,"t":"2026-09-21T20:00:00Z","v":19735,"vw":10.43},{"c":10.492,"h":10.492,"l":10.492,"n":1,"o":10.492,"t":"2026-09-22T11:15:00Z","v":100,"vw":10.492},{"c":10.505,"h":10.53,"l":10.44,"n":50,"o":10.48,"t":"2026-09-22T13:30:00Z","v":3273,"vw":10.477179},{"c":10.53,"h":10.55,"l":10.48,"n":52,"o":10.48,"t":"2026-09-22T13:45:00Z","v":4644,"vw":10.53433},{"c":10.55,"h":10.59,"l":10.525,"n":55,"o":10.55,"t":"2026-09-22T14:00:00Z","v":2586,"vw":10.559131},{"c":10.59,"h":10.59,"l":10.5218,"n":16,"o":10.56,"t":"2026-09-22T14:15:00Z","v":1003,"vw":10.548724},{"c":10.545,"h":10.565,"l":10.52,"n":81,"o":10.565,"t":"2026-09-22T14:30:00Z","v":5429,"vw":10.533008},{"c":10.53,"h":10.54,"l":10.53,"n":25,"o":10.54,"t":"2026-09-22T14:45:00Z","v":690,"vw":10.535},{"c":10.535,"h":10.535,"l":10.53,"n":24,"o":10.53,"t":"2026-09-22T15:00:00Z","v":597,"vw":10.532573},{"c":10.585,"h":10.585,"l":10.55,"n":42,"o":10.55,"t":"2026-09-22T15:15:00Z","v":1755,"vw":10.566949},{"c":10.54,"h":10.575,"l":10.54,"n":26,"o":10.575,"t":"2026-09-22T15:30:00Z","v":973,"vw":10.555263},{"c":10.5,"h":10.5075,"l":10.49,"n":31,"o":10.5075,"t":"2026-09-22T15:45:00Z","v":1118,"vw":10.494231},{"c":10.49,"h":10.51,"l":10.49,"n":42,"o":10.49,"t":"2026-09-22T16:00:00Z","v":2087,"vw":10.497353},{"c":10.48,"h":10.48,"l":10.48,"n":16,"o":10.48,"t":"2026-09-22T16:15:00Z","v":493,"vw":10.48},{"c":10.49,"h":10.5021,"l":10.49,"n":26,"o":10.5,"t":"2026-09-22T16:30:00Z","v":1567,"vw":10.496292},{"c":10.485,"h":10.49,"l":10.48,"n":35,"o":10.49,"t":"2026-09-22T16:45:00Z","v":3644,"vw":10.485269},{"c":10.485,"h":10.49,"l":10.485,"n":44,"o":10.485,"t":"2026-09-22T17:00:00Z","v":1542,"vw":10.48625},{"c":10.485,"h":10.485,"l":10.485,"n":3,"o":10.485,"t":"2026-09-22T17:15:00Z","v":209,"vw":10.485},{"c":10.4809,"h":10.495,"l":10.48,"n":28,"o":10.49,"t":"2026-09-22T17:30:00Z","v":1210,"vw":10.48784},{"c":10.5,"h":10.505,"l":10.49,"n":102,"o":10.49,"t":"2026-09-22T17:45:00Z","v":2844,"vw":10.49718},{"c":10.515,"h":10.515,"l":10.51,"n":21,"o":10.515,"t":"2026-09-22T18:00:00Z","v":775,"vw":10.513154},{"c":10.49,"h":10.515,"l":10.49,"n":80,"o":10.51,"t":"2026-09-22T18:15:00Z","v":2299,"vw":10.502169},{"c":10.5,"h":10.5,"l":10.49,"n":48,"o":10.49,"t":"2026-09-22T18:30:00Z","v":6745,"vw":10.499828},{"c":10.5,"h":10.5099,"l":10.49,"n":50,"o":10.5,"t":"2026-09-22T18:45:00Z","v":2618,"vw":10.50321},{"c":10.5,"h":10.51,"l":10.5,"n":39,"o":10.51,"t":"2026-09-22T19:00:00Z","v":1356,"vw":10.503344},{"c":10.505,"h":10.54,"l":10.5,"n":148,"o":10.5,"t":"2026-09-22T19:15:00Z","v":36447,"vw":10.511523},{"c":10.51,"h":10.5101,"l":10.505,"n":90,"o":10.505,"t":"2026-09-22T19:30:00Z","v":4087,"vw":10.509808},{"c":10.525,"h":10.53,"l":10.49,"n":522,"o":10.505,"t":"2026-09-22T19:45:00Z","v":19421,"vw":10.513448},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-09-22T20:00:00Z","v":21959,"vw":10.53},{"c":10.51,"h":10.62,"l":10.475,"n":34,"o":10.53,"t":"2026-09-23T13:30:00Z","v":3121,"vw":10.542904},{"c":10.46,"h":10.52,"l":10.46,"n":22,"o":10.52,"t":"2026-09-23T13:45:00Z","v":977,"vw":10.480452},{"c":10.45,"h":10.46,"l":10.41,"n":100,"o":10.45,"t":"2026-09-23T14:00:00Z","v":5033,"vw":10.442522},{"c":10.475,"h":10.5,"l":10.46,"n":77,"o":10.46,"t":"2026-09-23T14:15:00Z","v":6007,"vw":10.480114},{"c":10.47,"h":10.48,"l":10.47,"n":46,"o":10.48,"t":"2026-09-23T14:30:00Z","v":1223,"vw":10.478333},{"c":10.47,"h":10.49,"l":10.46,"n":74,"o":10.465,"t":"2026-09-23T14:45:00Z","v":3212,"vw":10.472571},{"c":10.475,"h":10.475,"l":10.46,"n":36,"o":10.465,"t":"2026-09-23T15:00:00Z","v":1449,"vw":10.466429},{"c":10.47,"h":10.495,"l":10.47,"n":55,"o":10.49,"t":"2026-09-23T15:15:00Z","v":1810,"vw":10.485},{"c":10.475,"h":10.48,"l":10.46,"n":54,"o":10.46,"t":"2026-09-23T15:30:00Z","v":2027,"vw":10.471111},{"c":10.49,"h":10.49,"l":10.48,"n":17,"o":10.48,"t":"2026-09-23T15:45:00Z","v":890,"vw":10.484094},{"c":10.49,"h":10.49,"l":10.49,"n":19,"o":10.49,"t":"2026-09-23T16:00:00Z","v":852,"vw":10.49},{"c":10.495,"h":10.5,"l":10.4837,"n":30,"o":10.49,"t":"2026-09-23T16:15:00Z","v":2397,"vw":10.489524},{"c":10.515,"h":10.52,"l":10.5,"n":42,"o":10.5,"t":"2026-09-23T16:30:00Z","v":4349,"vw":10.504551},{"c":10.505,"h":10.515,"l":10.5001,"n":31,"o":10.51,"t":"2026-09-23T16:45:00Z","v":2102,"vw":10.505036},{"c":10.5,"h":10.505,"l":10.5,"n":70,"o":10.5,"t":"2026-09-23T17:00:00Z","v":2486,"vw":10.500651},{"c":10.465,"h":10.5,"l":10.465,"n":47,"o":10.5,"t":"2026-09-23T17:15:00Z","v":1751,"vw":10.489035},{"c":10.48,"h":10.48,"l":10.4553,"n":40,"o":10.4553,"t":"2026-09-23T17:30:00Z","v":1654,"vw":10.468262},{"c":10.47,"h":10.47,"l":10.4639,"n":4,"o":10.4639,"t":"2026-09-23T17:45:00Z","v":303,"vw":10.46794},{"c":10.47,"h":10.48,"l":10.46,"n":26,"o":10.47,"t":"2026-09-23T18:00:00Z","v":1875,"vw":10.472095},{"c":10.45,"h":10.46,"l":10.45,"n":49,"o":10.46,"t":"2026-09-23T18:15:00Z","v":1788,"vw":10.458},{"c":10.45,"h":10.46,"l":10.44,"n":48,"o":10.455,"t":"2026-09-23T18:30:00Z","v":2491,"vw":10.447197},{"c":10.44,"h":10.45,"l":10.44,"n":26,"o":10.445,"t":"2026-09-23T18:45:00Z","v":814,"vw":10.44625},{"c":10.445,"h":10.45,"l":10.44,"n":51,"o":10.45,"t":"2026-09-23T19:00:00Z","v":2864,"vw":10.444785},{"c":10.425,"h":10.445,"l":10.42,"n":49,"o":10.445,"t":"2026-09-23T19:15:00Z","v":3947,"vw":10.428127},{"c":10.4,"h":10.43,"l":10.4,"n":84,"o":10.425,"t":"2026-09-23T19:30:00Z","v":4920,"vw":10.418077},{"c":10.4,"h":10.4199,"l":10.395,"n":390,"o":10.4,"t":"2026-09-23T19:45:00Z","v":14360,"vw":10.402393},{"c":10.4,"h":10.4,"l":10.4,"n":10,"o":10.4,"t":"2026-09-23T20:00:00Z","v":14306,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-09-24T13:15:00Z","v":100,"vw":10.44},{"c":10.51,"h":10.51,"l":10.445,"n":28,"o":10.45,"t":"2026-09-24T13:30:00Z","v":4581,"vw":10.453259},{"c":10.41,"h":10.45,"l":10.41,"n":20,"o":10.45,"t":"2026-09-24T13:45:00Z","v":808,"vw":10.435133},{"c":10.41,"h":10.44,"l":10.385,"n":34,"o":10.4,"t":"2026-09-24T14:00:00Z","v":2179,"vw":10.408284},{"c":10.39,"h":10.41,"l":10.39,"n":17,"o":10.41,"t":"2026-09-24T14:15:00Z","v":836,"vw":10.398333},{"c":10.35,"h":10.4,"l":10.35,"n":40,"o":10.3991,"t":"2026-09-24T14:30:00Z","v":4920,"vw":10.36904},{"c":10.37,"h":10.38,"l":10.35,"n":111,"o":10.365,"t":"2026-09-24T14:45:00Z","v":5559,"vw":10.358383},{"c":10.335,"h":10.37,"l":10.31,"n":58,"o":10.37,"t":"2026-09-24T15:00:00Z","v":3004,"vw":10.349034},{"c":10.33,"h":10.34,"l":10.31,"n":43,"o":10.31,"t":"2026-09-24T15:15:00Z","v":1498,"vw":10.324167},{"c":10.32,"h":10.335,"l":10.32,"n":87,"o":10.335,"t":"2026-09-24T15:30:00Z","v":3833,"vw":10.331691},{"c":10.33,"h":10.335,"l":10.32,"n":43,"o":10.32,"t":"2026-09-24T15:45:00Z","v":1925,"vw":10.329945},{"c":10.355,"h":10.355,"l":10.325,"n":60,"o":10.325,"t":"2026-09-24T16:00:00Z","v":2206,"vw":10.333333},{"c":10.41,"h":10.41,"l":10.355,"n":131,"o":10.355,"t":"2026-09-24T16:15:00Z","v":5322,"vw":10.394127},{"c":10.375,"h":10.39,"l":10.375,"n":55,"o":10.38,"t":"2026-09-24T16:30:00Z","v":2095,"vw":10.38},{"c":10.37,"h":10.3779,"l":10.36,"n":34,"o":10.37,"t":"2026-09-24T16:45:00Z","v":3160,"vw":10.369446},{"c":10.4,"h":10.4,"l":10.36,"n":46,"o":10.36,"t":"2026-09-24T17:00:00Z","v":3041,"vw":10.380278},{"c":10.37,"h":10.39,"l":10.37,"n":25,"o":10.37,"t":"2026-09-24T17:15:00Z","v":1257,"vw":10.381684},{"c":10.365,"h":10.39,"l":10.365,"n":38,"o":10.37,"t":"2026-09-24T17:30:00Z","v":1830,"vw":10.37351},{"c":10.37,"h":10.38,"l":10.365,"n":19,"o":10.365,"t":"2026-09-24T17:45:00Z","v":2505,"vw":10.37544},{"c":10.365,"h":10.37,"l":10.365,"n":36,"o":10.37,"t":"2026-09-24T18:00:00Z","v":2108,"vw":10.367812},{"c":10.38,"h":10.38,"l":10.365,"n":72,"o":10.365,"t":"2026-09-24T18:15:00Z","v":3578,"vw":10.37339},{"c":10.365,"h":10.38,"l":10.365,"n":41,"o":10.38,"t":"2026-09-24T18:30:00Z","v":1821,"vw":10.370166},{"c":10.365,"h":10.38,"l":10.36,"n":52,"o":10.365,"t":"2026-09-24T18:45:00Z","v":3897,"vw":10.36608},{"c":10.37,"h":10.37,"l":10.3506,"n":126,"o":10.365,"t":"2026-09-24T19:00:00Z","v":5233,"vw":10.364699},{"c":10.35,"h":10.37,"l":10.335,"n":140,"o":10.37,"t":"2026-09-24T19:15:00Z","v":7586,"vw":10.349663},{"c":10.3692,"h":10.3699,"l":10.35,"n":118,"o":10.3501,"t":"2026-09-24T19:30:00Z","v":5403,"vw":10.355065},{"c":10.355,"h":10.3899,"l":10.34,"n":617,"o":10.36,"t":"2026-09-24T19:45:00Z","v":26745,"vw":10.358915},{"c":10.35,"h":10.35,"l":10.35,"n":10,"o":10.35,"t":"2026-09-24T20:00:00Z","v":31408,"vw":10.35},{"c":10.42,"h":10.51,"l":10.3497,"n":68,"o":10.44,"t":"2026-09-25T13:30:00Z","v":6064,"vw":10.452181},{"c":10.405,"h":10.43,"l":10.37,"n":32,"o":10.43,"t":"2026-09-25T13:45:00Z","v":799,"vw":10.397143},{"c":10.425,"h":10.425,"l":10.41,"n":23,"o":10.425,"t":"2026-09-25T14:00:00Z","v":743,"vw":10.420834},{"c":10.425,"h":10.425,"l":10.425,"n":5,"o":10.425,"t":"2026-09-25T14:15:00Z","v":144,"vw":10.425},{"c":10.41,"h":10.41,"l":10.3902,"n":8,"o":10.3902,"t":"2026-09-25T14:30:00Z","v":3036,"vw":10.4001},{"c":10.385,"h":10.4,"l":10.37,"n":81,"o":10.4,"t":"2026-09-25T14:45:00Z","v":5475,"vw":10.392596},{"c":10.37,"h":10.3901,"l":10.35,"n":100,"o":10.38,"t":"2026-09-25T15:00:00Z","v":11898,"vw":10.355134},{"c":10.3695,"h":10.3695,"l":10.3695,"n":5,"o":10.3695,"t":"2026-09-25T15:15:00Z","v":356,"vw":10.3695},{"c":10.38,"h":10.38,"l":10.37,"n":22,"o":10.37,"t":"2026-09-25T15:30:00Z","v":1072,"vw":10.375775},{"c":10.4,"h":10.4,"l":10.375,"n":46,"o":10.38,"t":"2026-09-25T15:45:00Z","v":1427,"vw":10.387617},{"c":10.44,"h":10.44,"l":10.43,"n":45,"o":10.43,"t":"2026-09-25T16:00:00Z","v":5044,"vw":10.436282},{"c":10.42,"h":10.44,"l":10.42,"n":46,"o":10.44,"t":"2026-09-25T16:15:00Z","v":1453,"vw":10.428568},{"c":10.4,"h":10.4,"l":10.4,"n":61,"o":10.4,"t":"2026-09-25T16:30:00Z","v":1564,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-25T16:45:00Z","v":110,"vw":10.4},{"c":10.41,"h":10.41,"l":10.4,"n":28,"o":10.4,"t":"2026-09-25T17:00:00Z","v":1032,"vw":10.404},{"c":10.41,"h":10.41,"l":10.405,"n":21,"o":10.405,"t":"2026-09-25T17:15:00Z","v":1019,"vw":10.406621},{"c":10.405,"h":10.405,"l":10.37,"n":68,"o":10.39,"t":"2026-09-25T17:30:00Z","v":2847,"vw":10.385217},{"c":10.41,"h":10.41,"l":10.4,"n":30,"o":10.405,"t":"2026-09-25T17:45:00Z","v":1095,"vw":10.403571},{"c":10.4,"h":10.42,"l":10.4,"n":10,"o":10.42,"t":"2026-09-25T18:00:00Z","v":996,"vw":10.406666},{"c":10.4,"h":10.405,"l":10.4,"n":41,"o":10.405,"t":"2026-09-25T18:15:00Z","v":849,"vw":10.401667},{"c":10.415,"h":10.415,"l":10.4,"n":10,"o":10.4,"t":"2026-09-25T18:30:00Z","v":917,"vw":10.403571},{"c":10.45,"h":10.45,"l":10.43,"n":59,"o":10.43,"t":"2026-09-25T18:45:00Z","v":2518,"vw":10.440268},{"c":10.44,"h":10.445,"l":10.42,"n":46,"o":10.445,"t":"2026-09-25T19:00:00Z","v":3167,"vw":10.435512},{"c":10.43,"h":10.44,"l":10.43,"n":33,"o":10.43,"t":"2026-09-25T19:15:00Z","v":1224,"vw":10.433},{"c":10.47,"h":10.4799,"l":10.4257,"n":82,"o":10.4257,"t":"2026-09-25T19:30:00Z","v":6021,"vw":10.453282},{"c":10.46,"h":10.48,"l":10.42,"n":346,"o":10.4778,"t":"2026-09-25T19:45:00Z","v":23066,"vw":10.435793},{"c":10.46,"h":10.46,"l":10.46,"n":11,"o":10.46,"t":"2026-09-25T20:00:00Z","v":15203,"vw":10.46},{"c":10.35,"h":10.47,"l":10.35,"n":60,"o":10.47,"t":"2026-09-28T13:30:00Z","v":2977,"vw":10.43624},{"c":10.405,"h":10.41,"l":10.345,"n":32,"o":10.345,"t":"2026-09-28T13:45:00Z","v":1979,"vw":10.381077},{"c":10.4,"h":10.405,"l":10.38,"n":25,"o":10.405,"t":"2026-09-28T14:00:00Z","v":594,"vw":10.395},{"c":10.395,"h":10.43,"l":10.395,"n":47,"o":10.4,"t":"2026-09-28T14:15:00Z","v":1922,"vw":10.403826},{"c":10.39,"h":10.4195,"l":10.38,"n":41,"o":10.41,"t":"2026-09-28T14:30:00Z","v":2010,"vw":10.411027},{"c":10.385,"h":10.4,"l":10.385,"n":46,"o":10.385,"t":"2026-09-28T14:45:00Z","v":2379,"vw":10.389983},{"c":10.38,"h":10.38,"l":10.38,"n":24,"o":10.38,"t":"2026-09-28T15:00:00Z","v":623,"vw":10.38},{"c":10.375,"h":10.375,"l":10.375,"n":6,"o":10.375,"t":"2026-09-28T15:15:00Z","v":332,"vw":10.375},{"c":10.38,"h":10.38,"l":10.38,"n":7,"o":10.38,"t":"2026-09-28T15:30:00Z","v":262,"vw":10.38},{"c":10.36,"h":10.37,"l":10.35,"n":70,"o":10.37,"t":"2026-09-28T15:45:00Z","v":2642,"vw":10.357192},{"c":10.36,"h":10.36,"l":10.3501,"n":19,"o":10.36,"t":"2026-09-28T16:00:00Z","v":828,"vw":10.357391},{"c":10.38,"h":10.38,"l":10.36,"n":53,"o":10.36,"t":"2026-09-28T16:15:00Z","v":3103,"vw":10.366875},{"c":10.375,"h":10.385,"l":10.375,"n":48,"o":10.385,"t":"2026-09-28T16:30:00Z","v":1940,"vw":10.377351},{"c":10.3599,"h":10.3702,"l":10.3404,"n":82,"o":10.3702,"t":"2026-09-28T16:45:00Z","v":18759,"vw":10.360482},{"c":10.38,"h":10.385,"l":10.36,"n":56,"o":10.36,"t":"2026-09-28T17:00:00Z","v":2423,"vw":10.377073},{"c":10.37,"h":10.37,"l":10.36,"n":71,"o":10.37,"t":"2026-09-28T17:30:00Z","v":1973,"vw":10.367863},{"c":10.3598,"h":10.3598,"l":10.359,"n":12,"o":10.359,"t":"2026-09-28T17:45:00Z","v":530,"vw":10.3593},{"c":10.35,"h":10.3596,"l":10.35,"n":9,"o":10.35,"t":"2026-09-28T18:00:00Z","v":760,"vw":10.356611},{"c":10.36,"h":10.36,"l":10.35,"n":42,"o":10.35,"t":"2026-09-28T18:15:00Z","v":1380,"vw":10.358034},{"c":10.38,"h":10.38,"l":10.37,"n":42,"o":10.37,"t":"2026-09-28T18:30:00Z","v":2614,"vw":10.373979},{"c":10.355,"h":10.38,"l":10.355,"n":31,"o":10.37,"t":"2026-09-28T18:45:00Z","v":1064,"vw":10.367069},{"c":10.35,"h":10.3503,"l":10.35,"n":22,"o":10.3503,"t":"2026-09-28T19:00:00Z","v":1186,"vw":10.350196},{"c":10.3308,"h":10.34,"l":10.33,"n":49,"o":10.34,"t":"2026-09-28T19:15:00Z","v":1469,"vw":10.334066},{"c":10.34,"h":10.3428,"l":10.335,"n":51,"o":10.34,"t":"2026-09-28T19:30:00Z","v":2066,"vw":10.340031},{"c":10.365,"h":10.37,"l":10.34,"n":387,"o":10.3444,"t":"2026-09-28T19:45:00Z","v":15145,"vw":10.357446},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-09-28T20:00:00Z","v":21116,"vw":10.37},{"c":10.375,"h":10.375,"l":10.35,"n":15,"o":10.35,"t":"2026-09-29T13:30:00Z","v":1443,"vw":10.357407},{"c":10.425,"h":10.425,"l":10.38,"n":41,"o":10.38,"t":"2026-09-29T13:45:00Z","v":1137,"vw":10.397412},{"c":10.45,"h":10.45,"l":10.415,"n":13,"o":10.415,"t":"2026-09-29T14:00:00Z","v":927,"vw":10.422802},{"c":10.4363,"h":10.48,"l":10.4363,"n":33,"o":10.465,"t":"2026-09-29T14:15:00Z","v":2878,"vw":10.453927},{"c":10.36,"h":10.38,"l":10.36,"n":33,"o":10.3653,"t":"2026-09-29T14:30:00Z","v":1984,"vw":10.364345},{"c":10.39,"h":10.39,"l":10.38,"n":23,"o":10.38,"t":"2026-09-29T14:45:00Z","v":673,"vw":10.383333},{"c":10.375,"h":10.38,"l":10.361,"n":22,"o":10.38,"t":"2026-09-29T15:00:00Z","v":1340,"vw":10.363971},{"c":10.39,"h":10.39,"l":10.38,"n":40,"o":10.38,"t":"2026-09-29T15:15:00Z","v":778,"vw":10.385},{"c":10.395,"h":10.42,"l":10.395,"n":29,"o":10.42,"t":"2026-09-29T15:30:00Z","v":1246,"vw":10.409822},{"c":10.4,"h":10.4,"l":10.395,"n":15,"o":10.395,"t":"2026-09-29T15:45:00Z","v":1100,"vw":10.397986},{"c":10.42,"h":10.42,"l":10.4,"n":24,"o":10.4,"t":"2026-09-29T16:00:00Z","v":3709,"vw":10.401912},{"c":10.425,"h":10.4257,"l":10.42,"n":23,"o":10.425,"t":"2026-09-29T16:15:00Z","v":1017,"vw":10.424537},{"c":10.41,"h":10.425,"l":10.41,"n":38,"o":10.425,"t":"2026-09-29T16:30:00Z","v":1633,"vw":10.419167},{"c":10.41,"h":10.42,"l":10.4,"n":28,"o":10.41,"t":"2026-09-29T16:45:00Z","v":3935,"vw":10.415063},{"c":10.395,"h":10.405,"l":10.395,"n":9,"o":10.405,"t":"2026-09-29T17:00:00Z","v":513,"vw":10.403},{"c":10.375,"h":10.395,"l":10.375,"n":23,"o":10.38,"t":"2026-09-29T17:15:00Z","v":3205,"vw":10.389775},{"c":10.38,"h":10.38,"l":10.375,"n":12,"o":10.375,"t":"2026-09-29T17:30:00Z","v":655,"vw":10.37835},{"c":10.38,"h":10.39,"l":10.37,"n":34,"o":10.38,"t":"2026-09-29T17:45:00Z","v":1363,"vw":10.381505},{"c":10.38,"h":10.39,"l":10.38,"n":25,"o":10.39,"t":"2026-09-29T18:00:00Z","v":712,"vw":10.3825},{"c":10.385,"h":10.39,"l":10.37,"n":29,"o":10.39,"t":"2026-09-29T18:15:00Z","v":1404,"vw":10.383},{"c":10.4,"h":10.4,"l":10.38,"n":148,"o":10.38,"t":"2026-09-29T18:30:00Z","v":8710,"vw":10.390177},{"c":10.38,"h":10.385,"l":10.38,"n":16,"o":10.385,"t":"2026-09-29T18:45:00Z","v":619,"vw":10.382573},{"c":10.385,"h":10.39,"l":10.38,"n":45,"o":10.38,"t":"2026-09-29T19:00:00Z","v":1420,"vw":10.385484},{"c":10.39,"h":10.405,"l":10.38,"n":120,"o":10.3821,"t":"2026-09-29T19:15:00Z","v":4916,"vw":10.39542},{"c":10.4,"h":10.4059,"l":10.385,"n":63,"o":10.385,"t":"2026-09-29T19:30:00Z","v":6888,"vw":10.395851},{"c":10.405,"h":10.415,"l":10.395,"n":349,"o":10.4,"t":"2026-09-29T19:45:00Z","v":9807,"vw":10.406623},{"c":10.41,"h":10.41,"l":10.41,"n":10,"o":10.41,"t":"2026-09-29T20:00:00Z","v":17202,"vw":10.41},{"c":10.405,"h":10.42,"l":10.395,"n":60,"o":10.4,"t":"2026-09-30T13:30:00Z","v":3486,"vw":10.403495},{"c":10.435,"h":10.435,"l":10.42,"n":49,"o":10.42,"t":"2026-09-30T13:45:00Z","v":2890,"vw":10.429138},{"c":10.45,"h":10.48,"l":10.43,"n":184,"o":10.44,"t":"2026-09-30T14:00:00Z","v":4800,"vw":10.460622},{"c":10.43,"h":10.46,"l":10.43,"n":23,"o":10.46,"t":"2026-09-30T14:15:00Z","v":1171,"vw":10.445},{"c":10.41,"h":10.425,"l":10.41,"n":35,"o":10.42,"t":"2026-09-30T14:30:00Z","v":3467,"vw":10.423986},{"c":10.42,"h":10.43,"l":10.415,"n":14,"o":10.415,"t":"2026-09-30T14:45:00Z","v":769,"vw":10.419902},{"c":10.4,"h":10.4,"l":10.4,"n":23,"o":10.4,"t":"2026-09-30T15:00:00Z","v":1150,"vw":10.4},{"c":10.4001,"h":10.43,"l":10.4001,"n":43,"o":10.42,"t":"2026-09-30T15:15:00Z","v":2976,"vw":10.418778},{"c":10.4,"h":10.4,"l":10.39,"n":23,"o":10.3997,"t":"2026-09-30T15:30:00Z","v":1225,"vw":10.396718},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-09-30T15:45:00Z","v":210,"vw":10.4},{"c":10.36,"h":10.405,"l":10.36,"n":42,"o":10.4,"t":"2026-09-30T16:00:00Z","v":3037,"vw":10.386666},{"c":10.36,"h":10.37,"l":10.355,"n":30,"o":10.355,"t":"2026-09-30T16:15:00Z","v":4374,"vw":10.360404},{"c":10.37,"h":10.375,"l":10.36,"n":50,"o":10.36,"t":"2026-09-30T16:30:00Z","v":3315,"vw":10.368285},{"c":10.375,"h":10.375,"l":10.37,"n":29,"o":10.37,"t":"2026-09-30T16:45:00Z","v":1017,"vw":10.371429},{"c":10.42,"h":10.425,"l":10.375,"n":148,"o":10.375,"t":"2026-09-30T17:00:00Z","v":12442,"vw":10.407729},{"c":10.38,"h":10.4,"l":10.38,"n":13,"o":10.4,"t":"2026-09-30T17:15:00Z","v":517,"vw":10.39},{"c":10.39,"h":10.39,"l":10.3723,"n":47,"o":10.38,"t":"2026-09-30T17:30:00Z","v":2948,"vw":10.380624},{"c":10.4,"h":10.4,"l":10.38,"n":38,"o":10.39,"t":"2026-09-30T17:45:00Z","v":3130,"vw":10.3866},{"c":10.43,"h":10.43,"l":10.405,"n":35,"o":10.41,"t":"2026-09-30T18:00:00Z","v":1636,"vw":10.413239},{"c":10.4,"h":10.415,"l":10.4,"n":41,"o":10.415,"t":"2026-09-30T18:15:00Z","v":3155,"vw":10.403259},{"c":10.41,"h":10.41,"l":10.41,"n":8,"o":10.41,"t":"2026-09-30T18:30:00Z","v":648,"vw":10.41},{"c":10.43,"h":10.43,"l":10.42,"n":27,"o":10.42,"t":"2026-09-30T18:45:00Z","v":1956,"vw":10.426819},{"c":10.445,"h":10.445,"l":10.425,"n":46,"o":10.43,"t":"2026-09-30T19:00:00Z","v":4382,"vw":10.43125},{"c":10.46,"h":10.48,"l":10.45,"n":112,"o":10.45,"t":"2026-09-30T19:15:00Z","v":9170,"vw":10.467561},{"c":10.49,"h":10.495,"l":10.48,"n":107,"o":10.48,"t":"2026-09-30T19:30:00Z","v":7484,"vw":10.487316},{"c":10.48,"h":10.5,"l":10.48,"n":323,"o":10.5,"t":"2026-09-30T19:45:00Z","v":18173,"vw":10.488157},{"c":10.49,"h":10.49,"l":10.49,"n":11,"o":10.49,"t":"2026-09-30T20:00:00Z","v":26134,"vw":10.49},{"c":10.465,"h":10.49,"l":10.35,"n":169,"o":10.49,"t":"2026-10-01T13:30:00Z","v":9033,"vw":10.460056},{"c":10.49,"h":10.505,"l":10.45,"n":62,"o":10.45,"t":"2026-10-01T13:45:00Z","v":2539,"vw":10.471285},{"c":10.515,"h":10.515,"l":10.45,"n":52,"o":10.4877,"t":"2026-10-01T14:00:00Z","v":3614,"vw":10.474849},{"c":10.5,"h":10.54,"l":10.5,"n":41,"o":10.52,"t":"2026-10-01T14:15:00Z","v":1373,"vw":10.52151},{"c":10.49,"h":10.5,"l":10.49,"n":84,"o":10.5,"t":"2026-10-01T14:30:00Z","v":3506,"vw":10.495726},{"c":10.49,"h":10.5,"l":10.49,"n":26,"o":10.5,"t":"2026-10-01T14:45:00Z","v":724,"vw":10.49359},{"c":10.465,"h":10.5,"l":10.465,"n":84,"o":10.49,"t":"2026-10-01T15:00:00Z","v":5753,"vw":10.469906},{"c":10.475,"h":10.475,"l":10.46,"n":88,"o":10.47,"t":"2026-10-01T15:15:00Z","v":1763,"vw":10.4671},{"c":10.46,"h":10.47,"l":10.46,"n":31,"o":10.465,"t":"2026-10-01T15:30:00Z","v":888,"vw":10.462913},{"c":10.47,"h":10.47,"l":10.47,"n":26,"o":10.47,"t":"2026-10-01T15:45:00Z","v":947,"vw":10.47},{"c":10.52,"h":10.52,"l":10.5,"n":36,"o":10.5,"t":"2026-10-01T16:15:00Z","v":2184,"vw":10.502383},{"c":10.565,"h":10.58,"l":10.545,"n":43,"o":10.545,"t":"2026-10-01T16:30:00Z","v":1875,"vw":10.562289},{"c":10.575,"h":10.5779,"l":10.575,"n":13,"o":10.5779,"t":"2026-10-01T16:45:00Z","v":419,"vw":10.576093},{"c":10.58,"h":10.58,"l":10.565,"n":11,"o":10.565,"t":"2026-10-01T17:00:00Z","v":265,"vw":10.5725},{"c":10.595,"h":10.62,"l":10.59,"n":88,"o":10.59,"t":"2026-10-01T17:15:00Z","v":9454,"vw":10.603843},{"c":10.62,"h":10.62,"l":10.6,"n":79,"o":10.61,"t":"2026-10-01T17:30:00Z","v":1731,"vw":10.606667},{"c":10.6026,"h":10.63,"l":10.6026,"n":61,"o":10.62,"t":"2026-10-01T17:45:00Z","v":2099,"vw":10.615303},{"c":10.59,"h":10.6,"l":10.59,"n":40,"o":10.6,"t":"2026-10-01T18:00:00Z","v":1542,"vw":10.598021},{"c":10.61,"h":10.62,"l":10.595,"n":86,"o":10.595,"t":"2026-10-01T18:15:00Z","v":15620,"vw":10.602959},{"c":10.605,"h":10.62,"l":10.6,"n":49,"o":10.61,"t":"2026-10-01T18:30:00Z","v":1728,"vw":10.608},{"c":10.6022,"h":10.6022,"l":10.59,"n":22,"o":10.6,"t":"2026-10-01T18:45:00Z","v":935,"vw":10.59903},{"c":10.61,"h":10.61,"l":10.59,"n":34,"o":10.6,"t":"2026-10-01T19:00:00Z","v":892,"vw":10.6},{"c":10.625,"h":10.63,"l":10.61,"n":82,"o":10.61,"t":"2026-10-01T19:15:00Z","v":3551,"vw":10.620863},{"c":10.6,"h":10.62,"l":10.6,"n":64,"o":10.62,"t":"2026-10-01T19:30:00Z","v":2217,"vw":10.615626},{"c":10.66,"h":10.665,"l":10.61,"n":522,"o":10.615,"t":"2026-10-01T19:45:00Z","v":17624,"vw":10.644606},{"c":10.67,"h":10.67,"l":10.67,"n":9,"o":10.67,"t":"2026-10-01T20:00:00Z","v":19517,"vw":10.67},{"c":10.74,"h":10.8,"l":10.71,"n":53,"o":10.72,"t":"2026-10-02T13:30:00Z","v":4089,"vw":10.745486},{"c":10.745,"h":10.77,"l":10.745,"n":43,"o":10.76,"t":"2026-10-02T13:45:00Z","v":1706,"vw":10.758723},{"c":10.7513,"h":10.765,"l":10.73,"n":86,"o":10.73,"t":"2026-10-02T14:00:00Z","v":6260,"vw":10.742201},{"c":10.75,"h":10.77,"l":10.75,"n":60,"o":10.77,"t":"2026-10-02T14:15:00Z","v":2600,"vw":10.757398},{"c":10.8,"h":10.8,"l":10.74,"n":76,"o":10.74,"t":"2026-10-02T14:30:00Z","v":6078,"vw":10.769934},{"c":10.8,"h":10.83,"l":10.8,"n":40,"o":10.82,"t":"2026-10-02T14:45:00Z","v":2761,"vw":10.815227},{"c":10.8,"h":10.82,"l":10.7725,"n":74,"o":10.79,"t":"2026-10-02T15:00:00Z","v":3108,"vw":10.798836},{"c":10.81,"h":10.81,"l":10.8,"n":37,"o":10.81,"t":"2026-10-02T15:15:00Z","v":1599,"vw":10.807115},{"c":10.81,"h":10.82,"l":10.81,"n":45,"o":10.81,"t":"2026-10-02T15:30:00Z","v":2775,"vw":10.815585},{"c":10.82,"h":10.84,"l":10.82,"n":53,"o":10.8299,"t":"2026-10-02T15:45:00Z","v":2877,"vw":10.828983},{"c":10.82,"h":10.82,"l":10.82,"n":14,"o":10.82,"t":"2026-10-02T16:00:00Z","v":704,"vw":10.82},{"c":10.86,"h":10.87,"l":10.83,"n":72,"o":10.83,"t":"2026-10-02T16:15:00Z","v":2066,"vw":10.851},{"c":10.82,"h":10.85,"l":10.82,"n":48,"o":10.85,"t":"2026-10-02T16:30:00Z","v":4834,"vw":10.831601},{"c":10.82,"h":10.82,"l":10.81,"n":5,"o":10.81,"t":"2026-10-02T16:45:00Z","v":444,"vw":10.815475},{"c":10.86,"h":10.86,"l":10.82,"n":37,"o":10.82,"t":"2026-10-02T17:00:00Z","v":1097,"vw":10.849375},{"c":10.8739,"h":10.89,"l":10.86,"n":133,"o":10.865,"t":"2026-10-02T17:15:00Z","v":7300,"vw":10.877096},{"c":10.84,"h":10.875,"l":10.84,"n":71,"o":10.865,"t":"2026-10-02T17:30:00Z","v":3530,"vw":10.85622},{"c":10.85,"h":10.855,"l":10.84,"n":30,"o":10.84,"t":"2026-10-02T17:45:00Z","v":1162,"vw":10.849167},{"c":10.84,"h":10.85,"l":10.835,"n":55,"o":10.845,"t":"2026-10-02T18:00:00Z","v":2467,"vw":10.842857},{"c":10.82,"h":10.84,"l":10.81,"n":54,"o":10.84,"t":"2026-10-02T18:15:00Z","v":1353,"vw":10.823333},{"c":10.855,"h":10.855,"l":10.825,"n":37,"o":10.825,"t":"2026-10-02T18:30:00Z","v":1623,"vw":10.838889},{"c":10.855,"h":10.875,"l":10.855,"n":49,"o":10.87,"t":"2026-10-02T18:45:00Z","v":2099,"vw":10.86877},{"c":10.85,"h":10.87,"l":10.85,"n":36,"o":10.855,"t":"2026-10-02T19:00:00Z","v":3829,"vw":10.863033},{"c":10.85,"h":10.87,"l":10.845,"n":49,"o":10.86,"t":"2026-10-02T19:15:00Z","v":2482,"vw":10.859008},{"c":10.86,"h":10.87,"l":10.85,"n":59,"o":10.85,"t":"2026-10-02T19:30:00Z","v":2164,"vw":10.857933},{"c":10.88,"h":10.9,"l":10.86,"n":455,"o":10.86,"t":"2026-10-02T19:45:00Z","v":15373,"vw":10.876973},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-02T20:00:00Z","v":18009,"vw":10.89},{"c":10.8999,"h":10.91,"l":10.87,"n":78,"o":10.87,"t":"2026-10-05T13:30:00Z","v":10865,"vw":10.890043},{"c":10.87,"h":10.885,"l":10.83,"n":77,"o":10.885,"t":"2026-10-05T13:45:00Z","v":4032,"vw":10.850581},{"c":10.92,"h":10.92,"l":10.89,"n":95,"o":10.89,"t":"2026-10-05T14:00:00Z","v":7710,"vw":10.902761},{"c":10.915,"h":10.92,"l":10.9,"n":40,"o":10.91,"t":"2026-10-05T14:15:00Z","v":2051,"vw":10.913065},{"c":10.9658,"h":10.9658,"l":10.915,"n":84,"o":10.93,"t":"2026-10-05T14:30:00Z","v":15276,"vw":10.927462},{"c":10.95,"h":10.96,"l":10.95,"n":16,"o":10.95,"t":"2026-10-05T14:45:00Z","v":778,"vw":10.951667},{"c":10.94,"h":10.95,"l":10.93,"n":82,"o":10.95,"t":"2026-10-05T15:00:00Z","v":4051,"vw":10.9434},{"c":10.94,"h":10.95,"l":10.925,"n":96,"o":10.94,"t":"2026-10-05T15:15:00Z","v":5800,"vw":10.933343},{"c":10.94,"h":10.94,"l":10.93,"n":62,"o":10.94,"t":"2026-10-05T15:30:00Z","v":5425,"vw":10.939051},{"c":10.95,"h":10.95,"l":10.94,"n":28,"o":10.94,"t":"2026-10-05T15:45:00Z","v":895,"vw":10.944071},{"c":10.96,"h":10.96,"l":10.95,"n":23,"o":10.95,"t":"2026-10-05T16:00:00Z","v":2056,"vw":10.952941},{"c":10.965,"h":10.965,"l":10.965,"n":11,"o":10.965,"t":"2026-10-05T16:15:00Z","v":429,"vw":10.965},{"c":10.97,"h":10.97,"l":10.955,"n":21,"o":10.955,"t":"2026-10-05T16:30:00Z","v":1485,"vw":10.966391},{"c":10.97,"h":10.98,"l":10.97,"n":25,"o":10.975,"t":"2026-10-05T16:45:00Z","v":2053,"vw":10.97817},{"c":10.975,"h":10.98,"l":10.97,"n":20,"o":10.98,"t":"2026-10-05T17:00:00Z","v":984,"vw":10.976736},{"c":10.97,"h":10.97,"l":10.97,"n":14,"o":10.97,"t":"2026-10-05T17:15:00Z","v":499,"vw":10.97},{"c":10.91,"h":10.94,"l":10.9004,"n":39,"o":10.94,"t":"2026-10-05T17:30:00Z","v":1934,"vw":10.913925},{"c":10.885,"h":10.91,"l":10.88,"n":53,"o":10.91,"t":"2026-10-05T17:45:00Z","v":3974,"vw":10.884779},{"c":10.89,"h":10.89,"l":10.87,"n":41,"o":10.87,"t":"2026-10-05T18:00:00Z","v":1598,"vw":10.87625},{"c":10.92,"h":10.95,"l":10.89,"n":166,"o":10.8992,"t":"2026-10-05T18:15:00Z","v":20376,"vw":10.934557},{"c":10.91,"h":10.925,"l":10.9,"n":60,"o":10.925,"t":"2026-10-05T18:30:00Z","v":2095,"vw":10.912333},{"c":10.95,"h":10.9694,"l":10.91,"n":236,"o":10.9122,"t":"2026-10-05T18:45:00Z","v":42499,"vw":10.949122},{"c":10.95,"h":10.955,"l":10.93,"n":90,"o":10.94,"t":"2026-10-05T19:00:00Z","v":5678,"vw":10.939952},{"c":10.92,"h":10.96,"l":10.92,"n":100,"o":10.9578,"t":"2026-10-05T19:15:00Z","v":4723,"vw":10.943306},{"c":10.96,"h":10.96,"l":10.91,"n":67,"o":10.92,"t":"2026-10-05T19:30:00Z","v":3739,"vw":10.932505},{"c":10.97,"h":10.98,"l":10.92,"n":627,"o":10.96,"t":"2026-10-05T19:45:00Z","v":27613,"vw":10.954022},{"c":10.97,"h":10.97,"l":10.97,"n":8,"o":10.97,"t":"2026-10-05T20:00:00Z","v":21666,"vw":10.97},{"c":10.99,"h":10.99,"l":10.98,"n":3,"o":10.98,"t":"2026-10-05T20:15:00Z","v":265,"vw":10.986212},{"c":10.945,"h":10.99,"l":10.937,"n":63,"o":10.97,"t":"2026-10-06T13:30:00Z","v":4798,"vw":10.973931},{"c":10.925,"h":10.94,"l":10.92,"n":60,"o":10.92,"t":"2026-10-06T13:45:00Z","v":1231,"vw":10.9275},{"c":10.96,"h":10.975,"l":10.935,"n":80,"o":10.935,"t":"2026-10-06T14:00:00Z","v":4511,"vw":10.961052},{"c":10.935,"h":10.955,"l":10.935,"n":38,"o":10.955,"t":"2026-10-06T14:15:00Z","v":6021,"vw":10.95355},{"c":10.955,"h":10.955,"l":10.935,"n":53,"o":10.935,"t":"2026-10-06T14:30:00Z","v":2070,"vw":10.947152},{"c":10.98,"h":10.99,"l":10.94,"n":60,"o":10.955,"t":"2026-10-06T14:45:00Z","v":6991,"vw":10.977256},{"c":10.965,"h":10.98,"l":10.96,"n":45,"o":10.98,"t":"2026-10-06T15:00:00Z","v":1348,"vw":10.970639},{"c":10.97,"h":10.97,"l":10.9438,"n":33,"o":10.96,"t":"2026-10-06T15:15:00Z","v":1148,"vw":10.95845},{"c":10.975,"h":10.99,"l":10.9736,"n":37,"o":10.975,"t":"2026-10-06T15:45:00Z","v":2657,"vw":10.975286},{"c":10.96,"h":10.975,"l":10.96,"n":51,"o":10.975,"t":"2026-10-06T16:00:00Z","v":2516,"vw":10.964089},{"c":10.94,"h":10.95,"l":10.94,"n":39,"o":10.95,"t":"2026-10-06T16:15:00Z","v":967,"vw":10.941883},{"c":10.95,"h":10.95,"l":10.94,"n":71,"o":10.94,"t":"2026-10-06T16:30:00Z","v":2216,"vw":10.944615},{"c":10.93,"h":10.96,"l":10.9,"n":78,"o":10.96,"t":"2026-10-06T16:45:00Z","v":11094,"vw":10.942556},{"c":10.94,"h":10.94,"l":10.93,"n":21,"o":10.93,"t":"2026-10-06T17:00:00Z","v":585,"vw":10.932381},{"c":10.955,"h":10.96,"l":10.93,"n":68,"o":10.93,"t":"2026-10-06T17:15:00Z","v":3767,"vw":10.945981},{"c":10.96,"h":10.96,"l":10.95,"n":24,"o":10.95,"t":"2026-10-06T17:30:00Z","v":616,"vw":10.953333},{"c":10.98,"h":10.98,"l":10.97,"n":40,"o":10.97,"t":"2026-10-06T17:45:00Z","v":1910,"vw":10.975257},{"c":11.01,"h":11.01,"l":10.98,"n":97,"o":10.98,"t":"2026-10-06T18:00:00Z","v":16331,"vw":10.995882},{"c":10.995,"h":11.01,"l":10.98,"n":55,"o":11,"t":"2026-10-06T18:15:00Z","v":2294,"vw":11.001803},{"c":11.005,"h":11.01,"l":11,"n":54,"o":11,"t":"2026-10-06T18:30:00Z","v":2234,"vw":11.002083},{"c":11.03,"h":11.03,"l":11,"n":35,"o":11,"t":"2026-10-06T18:45:00Z","v":2923,"vw":11.015417},{"c":11.0109,"h":11.03,"l":11.0109,"n":106,"o":11.03,"t":"2026-10-06T19:00:00Z","v":3398,"vw":11.02124},{"c":10.98,"h":11.02,"l":10.98,"n":99,"o":11.02,"t":"2026-10-06T19:15:00Z","v":6940,"vw":11.005736},{"c":11,"h":11,"l":10.98,"n":114,"o":10.98,"t":"2026-10-06T19:30:00Z","v":3673,"vw":10.993789},{"c":10.975,"h":11.03,"l":10.96,"n":361,"o":11.005,"t":"2026-10-06T19:45:00Z","v":13682,"vw":10.985288},{"c":10.96,"h":10.96,"l":10.96,"n":7,"o":10.96,"t":"2026-10-06T20:00:00Z","v":17790,"vw":10.96},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-07T08:00:00Z","v":819,"vw":10.91},{"c":10.99,"h":10.9999,"l":10.91,"n":77,"o":10.93,"t":"2026-10-07T13:30:00Z","v":3682,"vw":10.952983},{"c":11.02,"h":11.03,"l":10.97,"n":91,"o":10.97,"t":"2026-10-07T13:45:00Z","v":8286,"vw":11.007752},{"c":11.03,"h":11.03,"l":11.03,"n":25,"o":11.03,"t":"2026-10-07T14:00:00Z","v":608,"vw":11.03},{"c":11.065,"h":11.065,"l":11.035,"n":19,"o":11.035,"t":"2026-10-07T14:15:00Z","v":511,"vw":11.046667},{"c":11.05,"h":11.065,"l":11.05,"n":33,"o":11.065,"t":"2026-10-07T14:30:00Z","v":2841,"vw":11.060159},{"c":11.0401,"h":11.07,"l":11.03,"n":101,"o":11.0472,"t":"2026-10-07T15:00:00Z","v":6328,"vw":11.051364},{"c":11.015,"h":11.0437,"l":11.015,"n":53,"o":11.04,"t":"2026-10-07T15:15:00Z","v":3482,"vw":11.024281},{"c":11.02,"h":11.02,"l":11.0001,"n":11,"o":11.0001,"t":"2026-10-07T15:30:00Z","v":1485,"vw":11.011825},{"c":11.0112,"h":11.025,"l":11.0112,"n":5,"o":11.025,"t":"2026-10-07T15:45:00Z","v":374,"vw":11.017324},{"c":11.03,"h":11.03,"l":11.015,"n":36,"o":11.0202,"t":"2026-10-07T16:00:00Z","v":11832,"vw":11.017807},{"c":11.065,"h":11.065,"l":11.035,"n":34,"o":11.035,"t":"2026-10-07T16:15:00Z","v":3682,"vw":11.056342},{"c":11.06,"h":11.06,"l":11.05,"n":39,"o":11.06,"t":"2026-10-07T16:30:00Z","v":1552,"vw":11.05385},{"c":11.08,"h":11.08,"l":11.07,"n":46,"o":11.07,"t":"2026-10-07T16:45:00Z","v":5961,"vw":11.076949},{"c":11.07,"h":11.07,"l":11.055,"n":63,"o":11.07,"t":"2026-10-07T17:00:00Z","v":2089,"vw":11.064054},{"c":11.05,"h":11.07,"l":11.05,"n":26,"o":11.07,"t":"2026-10-07T17:15:00Z","v":797,"vw":11.06},{"c":11.03,"h":11.03,"l":11.03,"n":6,"o":11.03,"t":"2026-10-07T17:30:00Z","v":161,"vw":11.03},{"c":11.05,"h":11.05,"l":11.05,"n":13,"o":11.05,"t":"2026-10-07T17:45:00Z","v":633,"vw":11.05},{"c":11.06,"h":11.07,"l":11.05,"n":64,"o":11.05,"t":"2026-10-07T18:00:00Z","v":2153,"vw":11.060064},{"c":11.06,"h":11.08,"l":11.06,"n":102,"o":11.06,"t":"2026-10-07T18:15:00Z","v":4899,"vw":11.064677},{"c":11.06,"h":11.06,"l":11.059,"n":21,"o":11.059,"t":"2026-10-07T18:30:00Z","v":744,"vw":11.059625},{"c":11.07,"h":11.07,"l":11.07,"n":20,"o":11.07,"t":"2026-10-07T18:45:00Z","v":694,"vw":11.07},{"c":11.05,"h":11.0668,"l":11.05,"n":54,"o":11.05,"t":"2026-10-07T19:00:00Z","v":2934,"vw":11.053343},{"c":11.055,"h":11.0625,"l":11.045,"n":83,"o":11.045,"t":"2026-10-07T19:15:00Z","v":6202,"vw":11.050934},{"c":11.04,"h":11.06,"l":11.04,"n":66,"o":11.054,"t":"2026-10-07T19:30:00Z","v":2484,"vw":11.043827},{"c":11.05,"h":11.07,"l":11.035,"n":431,"o":11.035,"t":"2026-10-07T19:45:00Z","v":18500,"vw":11.059758},{"c":11.05,"h":11.05,"l":11.05,"n":13,"o":11.05,"t":"2026-10-07T20:00:00Z","v":14778,"vw":11.05},{"c":11.02,"h":11.02,"l":11.02,"n":14,"o":11.02,"t":"2026-10-08T13:30:00Z","v":525,"vw":11.02},{"c":10.96,"h":11,"l":10.96,"n":30,"o":11,"t":"2026-10-08T13:45:00Z","v":1097,"vw":10.981637},{"c":10.91,"h":10.98,"l":10.91,"n":72,"o":10.96,"t":"2026-10-08T14:00:00Z","v":5231,"vw":10.971952},{"c":10.91,"h":10.91,"l":10.91,"n":25,"o":10.91,"t":"2026-10-08T14:15:00Z","v":378,"vw":10.91},{"c":10.9,"h":10.91,"l":10.9,"n":71,"o":10.91,"t":"2026-10-08T14:30:00Z","v":3473,"vw":10.902088},{"c":10.9001,"h":10.91,"l":10.9001,"n":6,"o":10.91,"t":"2026-10-08T15:00:00Z","v":246,"vw":10.90505},{"c":10.92,"h":10.92,"l":10.902,"n":26,"o":10.91,"t":"2026-10-08T15:15:00Z","v":967,"vw":10.912841},{"c":10.905,"h":10.93,"l":10.905,"n":26,"o":10.93,"t":"2026-10-08T15:30:00Z","v":800,"vw":10.9175},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-08T15:45:00Z","v":105,"vw":10.92},{"c":10.93,"h":10.93,"l":10.92,"n":16,"o":10.92,"t":"2026-10-08T16:00:00Z","v":452,"vw":10.925},{"c":10.935,"h":10.96,"l":10.93,"n":63,"o":10.93,"t":"2026-10-08T16:15:00Z","v":7924,"vw":10.94094},{"c":10.935,"h":10.935,"l":10.935,"n":2,"o":10.935,"t":"2026-10-08T16:30:00Z","v":309,"vw":10.935},{"c":10.97,"h":10.99,"l":10.94,"n":163,"o":10.95,"t":"2026-10-08T16:45:00Z","v":10764,"vw":10.959058},{"c":11.01,"h":11.01,"l":10.97,"n":62,"o":10.97,"t":"2026-10-08T17:00:00Z","v":1430,"vw":10.993057},{"c":11.0319,"h":11.045,"l":11.03,"n":46,"o":11.03,"t":"2026-10-08T17:15:00Z","v":2600,"vw":11.034481},{"c":11.035,"h":11.05,"l":11.03,"n":150,"o":11.05,"t":"2026-10-08T17:30:00Z","v":2864,"vw":11.037683},{"c":11.04,"h":11.04,"l":11.04,"n":19,"o":11.04,"t":"2026-10-08T17:45:00Z","v":659,"vw":11.04},{"c":11.05,"h":11.055,"l":11.05,"n":40,"o":11.05,"t":"2026-10-08T18:00:00Z","v":1672,"vw":11.051387},{"c":11.04,"h":11.04,"l":11.0379,"n":23,"o":11.04,"t":"2026-10-08T18:15:00Z","v":1956,"vw":11.039863},{"c":11.04,"h":11.04,"l":11.03,"n":20,"o":11.03,"t":"2026-10-08T18:30:00Z","v":897,"vw":11.036875},{"c":11.03,"h":11.04,"l":11.02,"n":45,"o":11.04,"t":"2026-10-08T18:45:00Z","v":3015,"vw":11.030833},{"c":11.025,"h":11.03,"l":11.02,"n":14,"o":11.02,"t":"2026-10-08T19:00:00Z","v":892,"vw":11.022755},{"c":11.02,"h":11.035,"l":11.02,"n":63,"o":11.025,"t":"2026-10-08T19:15:00Z","v":2626,"vw":11.028987},{"c":11.04,"h":11.04,"l":11.03,"n":40,"o":11.03,"t":"2026-10-08T19:30:00Z","v":886,"vw":11.036024},{"c":11.059,"h":11.07,"l":11.02,"n":587,"o":11.04,"t":"2026-10-08T19:45:00Z","v":26198,"vw":11.049598},{"c":11.06,"h":11.06,"l":11.06,"n":8,"o":11.06,"t":"2026-10-08T20:00:00Z","v":27130,"vw":11.06},{"c":10.7,"h":11.08,"l":10.7,"n":130,"o":10.99,"t":"2026-10-09T13:30:00Z","v":6887,"vw":10.859227},{"c":10.73,"h":10.73,"l":10.69,"n":50,"o":10.69,"t":"2026-10-09T13:45:00Z","v":3218,"vw":10.697245},{"c":10.81,"h":10.81,"l":10.7228,"n":33,"o":10.7228,"t":"2026-10-09T14:00:00Z","v":3740,"vw":10.771601},{"c":10.83,"h":10.91,"l":10.81,"n":124,"o":10.82,"t":"2026-10-09T14:15:00Z","v":6892,"vw":10.863018},{"c":10.8,"h":10.83,"l":10.8,"n":43,"o":10.82,"t":"2026-10-09T14:30:00Z","v":2271,"vw":10.82},{"c":10.84,"h":10.84,"l":10.83,"n":53,"o":10.83,"t":"2026-10-09T14:45:00Z","v":2010,"vw":10.835},{"c":10.81,"h":10.85,"l":10.81,"n":36,"o":10.85,"t":"2026-10-09T15:00:00Z","v":1343,"vw":10.833146},{"c":10.8,"h":10.83,"l":10.78,"n":90,"o":10.82,"t":"2026-10-09T15:15:00Z","v":6548,"vw":10.806436},{"c":10.75,"h":10.795,"l":10.735,"n":65,"o":10.795,"t":"2026-10-09T15:30:00Z","v":2990,"vw":10.757751},{"c":10.785,"h":10.7897,"l":10.76,"n":48,"o":10.76,"t":"2026-10-09T15:45:00Z","v":2098,"vw":10.779218},{"c":10.79,"h":10.79,"l":10.785,"n":40,"o":10.7894,"t":"2026-10-09T16:00:00Z","v":1887,"vw":10.7874},{"c":10.81,"h":10.81,"l":10.79,"n":15,"o":10.79,"t":"2026-10-09T16:15:00Z","v":1154,"vw":10.796963},{"c":10.83,"h":10.83,"l":10.81,"n":46,"o":10.81,"t":"2026-10-09T16:30:00Z","v":1464,"vw":10.819473},{"c":10.8,"h":10.8136,"l":10.79,"n":50,"o":10.8136,"t":"2026-10-09T16:45:00Z","v":2138,"vw":10.802765},{"c":10.78,"h":10.79,"l":10.78,"n":73,"o":10.79,"t":"2026-10-09T17:00:00Z","v":2977,"vw":10.786678},{"c":10.75,"h":10.78,"l":10.75,"n":57,"o":10.78,"t":"2026-10-09T17:15:00Z","v":1244,"vw":10.763},{"c":10.76,"h":10.78,"l":10.76,"n":28,"o":10.76,"t":"2026-10-09T17:30:00Z","v":1112,"vw":10.766177},{"c":10.76,"h":10.76,"l":10.76,"n":18,"o":10.76,"t":"2026-10-09T17:45:00Z","v":585,"vw":10.76},{"c":10.79,"h":10.81,"l":10.78,"n":63,"o":10.785,"t":"2026-10-09T18:00:00Z","v":2106,"vw":10.792273},{"c":10.82,"h":10.82,"l":10.8,"n":29,"o":10.8,"t":"2026-10-09T18:30:00Z","v":823,"vw":10.808889},{"c":10.81,"h":10.81,"l":10.81,"n":25,"o":10.81,"t":"2026-10-09T18:45:00Z","v":730,"vw":10.81},{"c":10.79,"h":10.825,"l":10.79,"n":90,"o":10.81,"t":"2026-10-09T19:00:00Z","v":4703,"vw":10.812941},{"c":10.765,"h":10.785,"l":10.765,"n":50,"o":10.785,"t":"2026-10-09T19:15:00Z","v":2788,"vw":10.775065},{"c":10.79,"h":10.79,"l":10.77,"n":80,"o":10.77,"t":"2026-10-09T19:30:00Z","v":4670,"vw":10.787777},{"c":10.74,"h":10.79,"l":10.73,"n":387,"o":10.79,"t":"2026-10-09T19:45:00Z","v":10090,"vw":10.745743},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-09T20:00:00Z","v":15975,"vw":10.73},{"c":10.79,"h":10.84,"l":10.73,"n":122,"o":10.74,"t":"2026-10-12T13:30:00Z","v":8944,"vw":10.783865},{"c":10.74,"h":10.775,"l":10.74,"n":30,"o":10.775,"t":"2026-10-12T13:45:00Z","v":1168,"vw":10.769577},{"c":10.79,"h":10.79,"l":10.75,"n":47,"o":10.75,"t":"2026-10-12T14:00:00Z","v":2741,"vw":10.777516},{"c":10.79,"h":10.79,"l":10.775,"n":23,"o":10.775,"t":"2026-10-12T14:15:00Z","v":496,"vw":10.7825},{"c":10.84,"h":10.84,"l":10.8,"n":38,"o":10.8,"t":"2026-10-12T14:30:00Z","v":1050,"vw":10.819576},{"c":10.835,"h":10.84,"l":10.835,"n":9,"o":10.835,"t":"2026-10-12T14:45:00Z","v":3357,"vw":10.835151},{"c":10.795,"h":10.835,"l":10.79,"n":149,"o":10.83,"t":"2026-10-12T15:00:00Z","v":5864,"vw":10.809247},{"c":10.8,"h":10.805,"l":10.79,"n":23,"o":10.79,"t":"2026-10-12T15:15:00Z","v":988,"vw":10.799558},{"c":10.805,"h":10.82,"l":10.805,"n":37,"o":10.805,"t":"2026-10-12T15:30:00Z","v":1846,"vw":10.81298},{"c":10.8,"h":10.8,"l":10.79,"n":53,"o":10.8,"t":"2026-10-12T15:45:00Z","v":2336,"vw":10.796107},{"c":10.81,"h":10.81,"l":10.8,"n":20,"o":10.8,"t":"2026-10-12T16:00:00Z","v":1025,"vw":10.802113},{"c":10.79,"h":10.8189,"l":10.79,"n":25,"o":10.815,"t":"2026-10-12T16:15:00Z","v":1333,"vw":10.800944},{"c":10.795,"h":10.8,"l":10.79,"n":12,"o":10.8,"t":"2026-10-12T16:30:00Z","v":1091,"vw":10.797335},{"c":10.79,"h":10.81,"l":10.78,"n":51,"o":10.795,"t":"2026-10-12T16:45:00Z","v":2588,"vw":10.795214},{"c":10.78,"h":10.8,"l":10.78,"n":28,"o":10.8,"t":"2026-10-12T17:00:00Z","v":1191,"vw":10.790549},{"c":10.79,"h":10.8,"l":10.7848,"n":82,"o":10.785,"t":"2026-10-12T17:15:00Z","v":3119,"vw":10.789543},{"c":10.8,"h":10.8,"l":10.79,"n":62,"o":10.79,"t":"2026-10-12T17:30:00Z","v":2422,"vw":10.796437},{"c":10.81,"h":10.825,"l":10.81,"n":61,"o":10.81,"t":"2026-10-12T17:45:00Z","v":4760,"vw":10.817627},{"c":10.81,"h":10.82,"l":10.81,"n":24,"o":10.82,"t":"2026-10-12T18:00:00Z","v":1946,"vw":10.817997},{"c":10.79,"h":10.81,"l":10.79,"n":52,"o":10.81,"t":"2026-10-12T18:15:00Z","v":1857,"vw":10.8},{"c":10.7708,"h":10.79,"l":10.7708,"n":38,"o":10.79,"t":"2026-10-12T18:30:00Z","v":1971,"vw":10.784047},{"c":10.77,"h":10.7757,"l":10.76,"n":113,"o":10.765,"t":"2026-10-12T18:45:00Z","v":9670,"vw":10.766646},{"c":10.785,"h":10.785,"l":10.755,"n":84,"o":10.77,"t":"2026-10-12T19:00:00Z","v":3594,"vw":10.76472},{"c":10.78,"h":10.79,"l":10.775,"n":54,"o":10.775,"t":"2026-10-12T19:15:00Z","v":2639,"vw":10.783852},{"c":10.775,"h":10.78,"l":10.771,"n":78,"o":10.78,"t":"2026-10-12T19:30:00Z","v":3217,"vw":10.778789},{"c":10.76,"h":10.79,"l":10.72,"n":713,"o":10.775,"t":"2026-10-12T19:45:00Z","v":33600,"vw":10.752706},{"c":10.74,"h":10.74,"l":10.74,"n":8,"o":10.74,"t":"2026-10-12T20:00:00Z","v":28803,"vw":10.74},{"c":10.745,"h":10.78,"l":10.745,"n":25,"o":10.78,"t":"2026-10-13T13:30:00Z","v":1737,"vw":10.777665},{"c":10.82,"h":10.82,"l":10.745,"n":39,"o":10.79,"t":"2026-10-13T13:45:00Z","v":2993,"vw":10.784792},{"c":10.75,"h":10.78,"l":10.75,"n":86,"o":10.76,"t":"2026-10-13T14:00:00Z","v":2335,"vw":10.768257},{"c":10.71,"h":10.72,"l":10.71,"n":23,"o":10.72,"t":"2026-10-13T14:15:00Z","v":625,"vw":10.713973},{"c":10.68,"h":10.69,"l":10.68,"n":53,"o":10.69,"t":"2026-10-13T14:30:00Z","v":925,"vw":10.685968},{"c":10.74,"h":10.74,"l":10.69,"n":108,"o":10.69,"t":"2026-10-13T14:45:00Z","v":2450,"vw":10.7115},{"c":10.725,"h":10.735,"l":10.725,"n":29,"o":10.73,"t":"2026-10-13T15:00:00Z","v":915,"vw":10.729167},{"c":10.75,"h":10.75,"l":10.72,"n":108,"o":10.7275,"t":"2026-10-13T15:15:00Z","v":10095,"vw":10.734649},{"c":10.75,"h":10.75,"l":10.74,"n":49,"o":10.75,"t":"2026-10-13T15:30:00Z","v":1898,"vw":10.745057},{"c":10.74,"h":10.74,"l":10.7317,"n":39,"o":10.7317,"t":"2026-10-13T15:45:00Z","v":854,"vw":10.736937},{"c":10.74,"h":10.74,"l":10.74,"n":27,"o":10.74,"t":"2026-10-13T16:00:00Z","v":554,"vw":10.74},{"c":10.75,"h":10.75,"l":10.75,"n":38,"o":10.75,"t":"2026-10-13T16:15:00Z","v":1055,"vw":10.75},{"c":10.77,"h":10.779,"l":10.77,"n":42,"o":10.779,"t":"2026-10-13T16:30:00Z","v":1019,"vw":10.772428},{"c":10.77,"h":10.77,"l":10.77,"n":10,"o":10.77,"t":"2026-10-13T16:45:00Z","v":159,"vw":10.77},{"c":10.77,"h":10.7825,"l":10.77,"n":106,"o":10.78,"t":"2026-10-13T17:00:00Z","v":2697,"vw":10.777576},{"c":10.8,"h":10.815,"l":10.765,"n":110,"o":10.765,"t":"2026-10-13T17:15:00Z","v":3065,"vw":10.795154},{"c":10.795,"h":10.82,"l":10.795,"n":89,"o":10.81,"t":"2026-10-13T17:30:00Z","v":3858,"vw":10.809231},{"c":10.79,"h":10.795,"l":10.79,"n":34,"o":10.795,"t":"2026-10-13T17:45:00Z","v":1186,"vw":10.791428},{"c":10.835,"h":10.855,"l":10.8,"n":126,"o":10.8,"t":"2026-10-13T18:00:00Z","v":3276,"vw":10.833},{"c":10.835,"h":10.835,"l":10.82,"n":48,"o":10.82,"t":"2026-10-13T18:15:00Z","v":1615,"vw":10.829212},{"c":10.84,"h":10.845,"l":10.84,"n":50,"o":10.84,"t":"2026-10-13T18:30:00Z","v":2124,"vw":10.840535},{"c":10.87,"h":10.87,"l":10.8411,"n":97,"o":10.85,"t":"2026-10-13T18:45:00Z","v":3234,"vw":10.849391},{"c":10.855,"h":10.8755,"l":10.84,"n":100,"o":10.87,"t":"2026-10-13T19:00:00Z","v":4169,"vw":10.855445},{"c":10.82,"h":10.835,"l":10.82,"n":131,"o":10.835,"t":"2026-10-13T19:15:00Z","v":4168,"vw":10.82457},{"c":10.81,"h":10.825,"l":10.805,"n":93,"o":10.82,"t":"2026-10-13T19:30:00Z","v":2548,"vw":10.8125},{"c":10.81,"h":10.85,"l":10.81,"n":408,"o":10.815,"t":"2026-10-13T19:45:00Z","v":13249,"vw":10.825367},{"c":10.83,"h":10.83,"l":10.83,"n":8,"o":10.83,"t":"2026-10-13T20:00:00Z","v":24791,"vw":10.83},{"c":10.78,"h":10.78,"l":10.75,"n":9,"o":10.75,"t":"2026-10-14T13:30:00Z","v":2266,"vw":10.755096},{"c":10.66,"h":10.7,"l":10.66,"n":29,"o":10.7,"t":"2026-10-14T13:45:00Z","v":1903,"vw":10.681227},{"c":10.67,"h":10.67,"l":10.65,"n":21,"o":10.65,"t":"2026-10-14T14:00:00Z","v":533,"vw":10.6625},{"c":10.705,"h":10.705,"l":10.66,"n":111,"o":10.68,"t":"2026-10-14T14:15:00Z","v":10672,"vw":10.671238},{"c":10.72,"h":10.72,"l":10.71,"n":22,"o":10.71,"t":"2026-10-14T14:30:00Z","v":461,"vw":10.715385},{"c":10.695,"h":10.715,"l":10.695,"n":19,"o":10.71,"t":"2026-10-14T14:45:00Z","v":797,"vw":10.707},{"c":10.7,"h":10.7,"l":10.685,"n":22,"o":10.685,"t":"2026-10-14T15:00:00Z","v":608,"vw":10.691667},{"c":10.69,"h":10.7,"l":10.68,"n":22,"o":10.7,"t":"2026-10-14T15:15:00Z","v":874,"vw":10.688},{"c":10.7,"h":10.7,"l":10.69,"n":23,"o":10.69,"t":"2026-10-14T15:30:00Z","v":577,"vw":10.695},{"c":10.72,"h":10.72,"l":10.7,"n":57,"o":10.71,"t":"2026-10-14T15:45:00Z","v":1033,"vw":10.71},{"c":10.74,"h":10.74,"l":10.72,"n":30,"o":10.72,"t":"2026-10-14T16:00:00Z","v":1462,"vw":10.728065},{"c":10.75,"h":10.75,"l":10.7401,"n":26,"o":10.7401,"t":"2026-10-14T16:15:00Z","v":885,"vw":10.745067},{"c":10.755,"h":10.755,"l":10.75,"n":6,"o":10.75,"t":"2026-10-14T16:30:00Z","v":227,"vw":10.7525},{"c":10.76,"h":10.78,"l":10.755,"n":63,"o":10.755,"t":"2026-10-14T16:45:00Z","v":1949,"vw":10.767727},{"c":10.75,"h":10.76,"l":10.75,"n":11,"o":10.76,"t":"2026-10-14T17:00:00Z","v":424,"vw":10.755},{"c":10.74,"h":10.75,"l":10.74,"n":44,"o":10.74,"t":"2026-10-14T17:15:00Z","v":997,"vw":10.746032},{"c":10.75,"h":10.76,"l":10.75,"n":11,"o":10.76,"t":"2026-10-14T17:30:00Z","v":495,"vw":10.756667},{"c":10.78,"h":10.78,"l":10.77,"n":15,"o":10.77,"t":"2026-10-14T17:45:00Z","v":870,"vw":10.771566},{"c":10.78,"h":10.795,"l":10.78,"n":40,"o":10.795,"t":"2026-10-14T18:00:00Z","v":1602,"vw":10.785},{"c":10.77,"h":10.78,"l":10.77,"n":35,"o":10.78,"t":"2026-10-14T18:15:00Z","v":1438,"vw":10.771111},{"c":10.74,"h":10.755,"l":10.74,"n":35,"o":10.755,"t":"2026-10-14T18:30:00Z","v":985,"vw":10.745877},{"c":10.72,"h":10.72,"l":10.72,"n":8,"o":10.72,"t":"2026-10-14T18:45:00Z","v":176,"vw":10.72},{"c":10.72,"h":10.72,"l":10.72,"n":20,"o":10.72,"t":"2026-10-14T19:00:00Z","v":472,"vw":10.72},{"c":10.73,"h":10.73,"l":10.7,"n":98,"o":10.72,"t":"2026-10-14T19:30:00Z","v":2758,"vw":10.714782},{"c":10.735,"h":10.75,"l":10.702,"n":428,"o":10.71,"t":"2026-10-14T19:45:00Z","v":18707,"vw":10.723801},{"c":10.74,"h":10.74,"l":10.74,"n":8,"o":10.74,"t":"2026-10-14T20:00:00Z","v":16161,"vw":10.74},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-15T13:15:00Z","v":315,"vw":10.8},{"c":10.98,"h":10.98,"l":10.84,"n":31,"o":10.86,"t":"2026-10-15T13:30:00Z","v":5613,"vw":10.905443},{"c":10.99,"h":11.0227,"l":10.935,"n":36,"o":11.015,"t":"2026-10-15T13:45:00Z","v":3780,"vw":10.958196},{"c":11.005,"h":11.02,"l":11.005,"n":67,"o":11.01,"t":"2026-10-15T14:00:00Z","v":6369,"vw":11.018994},{"c":11,"h":11.01,"l":10.9909,"n":38,"o":10.9909,"t":"2026-10-15T14:15:00Z","v":1870,"vw":11.004358},{"c":10.96,"h":11.01,"l":10.95,"n":43,"o":10.99,"t":"2026-10-15T14:30:00Z","v":1689,"vw":10.977826},{"c":10.94,"h":10.94,"l":10.92,"n":48,"o":10.94,"t":"2026-10-15T14:45:00Z","v":3506,"vw":10.937445},{"c":10.95,"h":10.95,"l":10.93,"n":39,"o":10.94,"t":"2026-10-15T15:00:00Z","v":1807,"vw":10.941912},{"c":10.92,"h":10.93,"l":10.92,"n":13,"o":10.93,"t":"2026-10-15T15:15:00Z","v":466,"vw":10.926667},{"c":10.93,"h":10.94,"l":10.93,"n":20,"o":10.94,"t":"2026-10-15T15:45:00Z","v":746,"vw":10.938113},{"c":10.9,"h":10.91,"l":10.9,"n":8,"o":10.91,"t":"2026-10-15T16:00:00Z","v":2743,"vw":10.904859},{"c":10.91,"h":10.91,"l":10.9,"n":27,"o":10.9,"t":"2026-10-15T16:15:00Z","v":638,"vw":10.903333},{"c":10.93,"h":10.93,"l":10.92,"n":53,"o":10.92,"t":"2026-10-15T16:30:00Z","v":1392,"vw":10.927301},{"c":10.89,"h":10.92,"l":10.89,"n":19,"o":10.92,"t":"2026-10-15T16:45:00Z","v":1226,"vw":10.8975},{"c":10.8599,"h":10.88,"l":10.8599,"n":12,"o":10.88,"t":"2026-10-15T17:00:00Z","v":526,"vw":10.868381},{"c":10.84,"h":10.86,"l":10.83,"n":20,"o":10.86,"t":"2026-10-15T17:15:00Z","v":1480,"vw":10.842116},{"c":10.8178,"h":10.8178,"l":10.8178,"n":5,"o":10.8178,"t":"2026-10-15T17:30:00Z","v":507,"vw":10.8178},{"c":10.86,"h":10.86,"l":10.8,"n":39,"o":10.8,"t":"2026-10-15T17:45:00Z","v":3407,"vw":10.807143},{"c":10.865,"h":10.8799,"l":10.86,"n":13,"o":10.86,"t":"2026-10-15T18:00:00Z","v":1588,"vw":10.875692},{"c":10.865,"h":10.865,"l":10.865,"n":15,"o":10.865,"t":"2026-10-15T18:15:00Z","v":860,"vw":10.865},{"c":10.86,"h":10.865,"l":10.85,"n":30,"o":10.865,"t":"2026-10-15T18:30:00Z","v":3435,"vw":10.862089},{"c":10.84,"h":10.87,"l":10.84,"n":42,"o":10.86,"t":"2026-10-15T18:45:00Z","v":1412,"vw":10.8575},{"c":10.82,"h":10.84,"l":10.82,"n":54,"o":10.84,"t":"2026-10-15T19:00:00Z","v":2253,"vw":10.83363},{"c":10.83,"h":10.84,"l":10.83,"n":32,"o":10.835,"t":"2026-10-15T19:15:00Z","v":1057,"vw":10.835298},{"c":10.78,"h":10.82,"l":10.78,"n":116,"o":10.82,"t":"2026-10-15T19:30:00Z","v":3680,"vw":10.79218},{"c":10.74,"h":10.78,"l":10.71,"n":577,"o":10.78,"t":"2026-10-15T19:45:00Z","v":21585,"vw":10.740049},{"c":10.73,"h":10.73,"l":10.73,"n":10,"o":10.73,"t":"2026-10-15T20:00:00Z","v":16671,"vw":10.73},{"c":10.83,"h":10.83,"l":10.76,"n":35,"o":10.76,"t":"2026-10-16T13:30:00Z","v":4811,"vw":10.786488},{"c":10.825,"h":10.84,"l":10.82,"n":13,"o":10.84,"t":"2026-10-16T13:45:00Z","v":1938,"vw":10.825588},{"c":10.8,"h":10.845,"l":10.8,"n":43,"o":10.8308,"t":"2026-10-16T14:00:00Z","v":2492,"vw":10.823312},{"c":10.8099,"h":10.8099,"l":10.8099,"n":2,"o":10.8099,"t":"2026-10-16T14:15:00Z","v":101,"vw":10.8099},{"c":10.79,"h":10.79,"l":10.79,"n":19,"o":10.79,"t":"2026-10-16T14:30:00Z","v":658,"vw":10.79},{"c":10.765,"h":10.775,"l":10.765,"n":5,"o":10.775,"t":"2026-10-16T14:45:00Z","v":513,"vw":10.768966},{"c":10.77,"h":10.77,"l":10.765,"n":34,"o":10.765,"t":"2026-10-16T15:00:00Z","v":453,"vw":10.767573},{"c":10.8,"h":10.8,"l":10.8,"n":14,"o":10.8,"t":"2026-10-16T15:15:00Z","v":361,"vw":10.8},{"c":10.79,"h":10.79,"l":10.78,"n":39,"o":10.78,"t":"2026-10-16T15:30:00Z","v":781,"vw":10.786667},{"c":10.78,"h":10.79,"l":10.78,"n":50,"o":10.79,"t":"2026-10-16T15:45:00Z","v":2299,"vw":10.785879},{"c":10.7,"h":10.74,"l":10.7,"n":61,"o":10.74,"t":"2026-10-16T16:00:00Z","v":4252,"vw":10.716573},{"c":10.71,"h":10.72,"l":10.71,"n":33,"o":10.71,"t":"2026-10-16T16:15:00Z","v":1378,"vw":10.714286},{"c":10.72,"h":10.73,"l":10.72,"n":13,"o":10.73,"t":"2026-10-16T16:30:00Z","v":406,"vw":10.725},{"c":10.71,"h":10.72,"l":10.695,"n":57,"o":10.705,"t":"2026-10-16T16:45:00Z","v":1835,"vw":10.706},{"c":10.71,"h":10.725,"l":10.71,"n":31,"o":10.725,"t":"2026-10-16T17:00:00Z","v":1096,"vw":10.714309},{"c":10.7,"h":10.71,"l":10.69,"n":178,"o":10.7,"t":"2026-10-16T17:15:00Z","v":12573,"vw":10.692217},{"c":10.705,"h":10.7169,"l":10.69,"n":35,"o":10.7169,"t":"2026-10-16T17:30:00Z","v":2562,"vw":10.706795},{"c":10.65,"h":10.7,"l":10.62,"n":188,"o":10.69,"t":"2026-10-16T17:45:00Z","v":50887,"vw":10.651802},{"c":10.6301,"h":10.65,"l":10.6301,"n":21,"o":10.65,"t":"2026-10-16T18:00:00Z","v":889,"vw":10.637681},{"c":10.6011,"h":10.63,"l":10.6011,"n":30,"o":10.63,"t":"2026-10-16T18:15:00Z","v":988,"vw":10.617961},{"c":10.6,"h":10.6,"l":10.6,"n":19,"o":10.6,"t":"2026-10-16T18:30:00Z","v":574,"vw":10.6},{"c":10.5915,"h":10.6,"l":10.59,"n":68,"o":10.59,"t":"2026-10-16T18:45:00Z","v":2116,"vw":10.595379},{"c":10.59,"h":10.6,"l":10.58,"n":82,"o":10.59,"t":"2026-10-16T19:00:00Z","v":2877,"vw":10.590158},{"c":10.58,"h":10.58,"l":10.555,"n":144,"o":10.58,"t":"2026-10-16T19:15:00Z","v":11966,"vw":10.57384},{"c":10.565,"h":10.585,"l":10.5603,"n":69,"o":10.585,"t":"2026-10-16T19:30:00Z","v":7646,"vw":10.569798},{"c":10.6,"h":10.605,"l":10.56,"n":471,"o":10.565,"t":"2026-10-16T19:45:00Z","v":40408,"vw":10.592377},{"c":10.61,"h":10.61,"l":10.61,"n":10,"o":10.61,"t":"2026-10-16T20:00:00Z","v":26239,"vw":10.61},{"c":10.54,"h":10.675,"l":10.5,"n":120,"o":10.65,"t":"2026-10-19T13:30:00Z","v":13995,"vw":10.576804},{"c":10.58,"h":10.58,"l":10.53,"n":111,"o":10.54,"t":"2026-10-19T13:45:00Z","v":9228,"vw":10.556256},{"c":10.55,"h":10.57,"l":10.55,"n":44,"o":10.57,"t":"2026-10-19T14:00:00Z","v":4119,"vw":10.559153},{"c":10.56,"h":10.56,"l":10.56,"n":36,"o":10.56,"t":"2026-10-19T14:15:00Z","v":1339,"vw":10.56},{"c":10.54,"h":10.56,"l":10.54,"n":29,"o":10.56,"t":"2026-10-19T14:30:00Z","v":1147,"vw":10.551667},{"c":10.56,"h":10.56,"l":10.535,"n":66,"o":10.535,"t":"2026-10-19T14:45:00Z","v":3971,"vw":10.554166},{"c":10.58,"h":10.58,"l":10.58,"n":14,"o":10.58,"t":"2026-10-19T15:00:00Z","v":358,"vw":10.58},{"c":10.57,"h":10.58,"l":10.57,"n":53,"o":10.58,"t":"2026-10-19T15:15:00Z","v":2092,"vw":10.577273},{"c":10.565,"h":10.565,"l":10.56,"n":38,"o":10.56,"t":"2026-10-19T15:30:00Z","v":1971,"vw":10.560348},{"c":10.55,"h":10.56,"l":10.55,"n":68,"o":10.56,"t":"2026-10-19T15:45:00Z","v":5495,"vw":10.555803},{"c":10.54,"h":10.55,"l":10.54,"n":42,"o":10.55,"t":"2026-10-19T16:00:00Z","v":1338,"vw":10.542273},{"c":10.53,"h":10.54,"l":10.53,"n":32,"o":10.54,"t":"2026-10-19T16:15:00Z","v":1330,"vw":10.531176},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-19T16:30:00Z","v":102,"vw":10.53},{"c":10.535,"h":10.535,"l":10.53,"n":29,"o":10.53,"t":"2026-10-19T16:45:00Z","v":697,"vw":10.533},{"c":10.49,"h":10.54,"l":10.49,"n":142,"o":10.535,"t":"2026-10-19T17:00:00Z","v":10799,"vw":10.517562},{"c":10.48,"h":10.49,"l":10.48,"n":31,"o":10.49,"t":"2026-10-19T17:15:00Z","v":471,"vw":10.485},{"c":10.49,"h":10.49,"l":10.475,"n":148,"o":10.485,"t":"2026-10-19T17:30:00Z","v":4191,"vw":10.485195},{"c":10.49,"h":10.49,"l":10.49,"n":10,"o":10.49,"t":"2026-10-19T17:45:00Z","v":421,"vw":10.49},{"c":10.49,"h":10.4952,"l":10.475,"n":126,"o":10.48,"t":"2026-10-19T18:00:00Z","v":6212,"vw":10.486443},{"c":10.52,"h":10.52,"l":10.49,"n":82,"o":10.49,"t":"2026-10-19T18:15:00Z","v":4227,"vw":10.502608},{"c":10.5286,"h":10.53,"l":10.52,"n":60,"o":10.525,"t":"2026-10-19T18:30:00Z","v":4804,"vw":10.528058},{"c":10.5011,"h":10.53,"l":10.495,"n":359,"o":10.53,"t":"2026-10-19T18:45:00Z","v":6857,"vw":10.51217},{"c":10.5,"h":10.52,"l":10.4999,"n":71,"o":10.505,"t":"2026-10-19T19:00:00Z","v":6002,"vw":10.504346},{"c":10.49,"h":10.53,"l":10.49,"n":192,"o":10.5,"t":"2026-10-19T19:15:00Z","v":10856,"vw":10.511051},{"c":10.475,"h":10.49,"l":10.475,"n":107,"o":10.49,"t":"2026-10-19T19:30:00Z","v":3841,"vw":10.477591},{"c":10.42,"h":10.505,"l":10.42,"n":604,"o":10.485,"t":"2026-10-19T19:45:00Z","v":31823,"vw":10.464826},{"c":10.436,"h":10.436,"l":10.43,"n":13,"o":10.43,"t":"2026-10-19T20:00:00Z","v":21334,"vw":10.430028},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-19T20:30:00Z","v":552,"vw":10.43},{"c":10.47,"h":10.68,"l":10.42,"n":18,"o":10.68,"t":"2026-10-20T13:30:00Z","v":6811,"vw":10.443696},{"c":10.58,"h":10.64,"l":10.545,"n":74,"o":10.61,"t":"2026-10-20T13:45:00Z","v":8835,"vw":10.577617},{"c":10.51,"h":10.57,"l":10.51,"n":24,"o":10.56,"t":"2026-10-20T14:00:00Z","v":991,"vw":10.54625},{"c":10.56,"h":10.58,"l":10.54,"n":43,"o":10.54,"t":"2026-10-20T14:15:00Z","v":1008,"vw":10.5625},{"c":10.51,"h":10.52,"l":10.51,"n":23,"o":10.52,"t":"2026-10-20T14:30:00Z","v":1033,"vw":10.51708},{"c":10.51,"h":10.51,"l":10.51,"n":20,"o":10.51,"t":"2026-10-20T14:45:00Z","v":1449,"vw":10.51},{"c":10.48,"h":10.5,"l":10.48,"n":79,"o":10.5,"t":"2026-10-20T15:00:00Z","v":2268,"vw":10.487083},{"c":10.47,"h":10.49,"l":10.47,"n":56,"o":10.49,"t":"2026-10-20T15:15:00Z","v":2579,"vw":10.4865},{"c":10.44,"h":10.46,"l":10.42,"n":83,"o":10.46,"t":"2026-10-20T15:30:00Z","v":4911,"vw":10.435059},{"c":10.44,"h":10.455,"l":10.44,"n":37,"o":10.445,"t":"2026-10-20T15:45:00Z","v":825,"vw":10.446667},{"c":10.46,"h":10.46,"l":10.42,"n":33,"o":10.43,"t":"2026-10-20T16:00:00Z","v":1037,"vw":10.443876},{"c":10.46,"h":10.465,"l":10.455,"n":61,"o":10.46,"t":"2026-10-20T16:15:00Z","v":3490,"vw":10.460453},{"c":10.48,"h":10.49,"l":10.47,"n":54,"o":10.47,"t":"2026-10-20T16:30:00Z","v":5092,"vw":10.484409},{"c":10.49,"h":10.49,"l":10.4701,"n":194,"o":10.4701,"t":"2026-10-20T16:45:00Z","v":2407,"vw":10.475136},{"c":10.49,"h":10.49,"l":10.49,"n":25,"o":10.49,"t":"2026-10-20T17:00:00Z","v":608,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-10-20T17:15:00Z","v":249,"vw":10.49},{"c":10.49,"h":10.49,"l":10.48,"n":45,"o":10.49,"t":"2026-10-20T17:30:00Z","v":1388,"vw":10.488958},{"c":10.53,"h":10.53,"l":10.495,"n":67,"o":10.5,"t":"2026-10-20T17:45:00Z","v":2280,"vw":10.508244},{"c":10.54,"h":10.54,"l":10.5,"n":82,"o":10.53,"t":"2026-10-20T18:00:00Z","v":6790,"vw":10.515775},{"c":10.55,"h":10.55,"l":10.54,"n":12,"o":10.54,"t":"2026-10-20T18:15:00Z","v":464,"vw":10.543333},{"c":10.56,"h":10.56,"l":10.55,"n":36,"o":10.55,"t":"2026-10-20T18:30:00Z","v":1501,"vw":10.55091},{"c":10.56,"h":10.565,"l":10.56,"n":21,"o":10.565,"t":"2026-10-20T18:45:00Z","v":855,"vw":10.563},{"c":10.56,"h":10.56,"l":10.55,"n":10,"o":10.56,"t":"2026-10-20T19:00:00Z","v":734,"vw":10.558571},{"c":10.57,"h":10.585,"l":10.56,"n":117,"o":10.565,"t":"2026-10-20T19:15:00Z","v":4892,"vw":10.569305},{"c":10.615,"h":10.615,"l":10.57,"n":44,"o":10.57,"t":"2026-10-20T19:30:00Z","v":1937,"vw":10.593881},{"c":10.545,"h":10.62,"l":10.54,"n":418,"o":10.61,"t":"2026-10-20T19:45:00Z","v":10846,"vw":10.572571},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-20T20:00:00Z","v":19087,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T20:30:00Z","v":255,"vw":10.55},{"c":10.47,"h":10.51,"l":10.465,"n":25,"o":10.51,"t":"2026-10-21T13:30:00Z","v":2763,"vw":10.504927},{"c":10.46,"h":10.5,"l":10.46,"n":42,"o":10.48,"t":"2026-10-21T13:45:00Z","v":3805,"vw":10.481408},{"c":10.46,"h":10.48,"l":10.46,"n":24,"o":10.475,"t":"2026-10-21T14:00:00Z","v":1449,"vw":10.473973},{"c":10.43,"h":10.44,"l":10.43,"n":30,"o":10.44,"t":"2026-10-21T14:15:00Z","v":1227,"vw":10.435333},{"c":10.44,"h":10.44,"l":10.4213,"n":29,"o":10.4213,"t":"2026-10-21T14:30:00Z","v":2593,"vw":10.429748},{"c":10.46,"h":10.46,"l":10.45,"n":57,"o":10.45,"t":"2026-10-21T14:45:00Z","v":2971,"vw":10.458},{"c":10.45,"h":10.45,"l":10.45,"n":15,"o":10.45,"t":"2026-10-21T15:00:00Z","v":383,"vw":10.45},{"c":10.47,"h":10.47,"l":10.455,"n":19,"o":10.455,"t":"2026-10-21T15:15:00Z","v":1951,"vw":10.455898},{"c":10.455,"h":10.455,"l":10.455,"n":5,"o":10.455,"t":"2026-10-21T15:30:00Z","v":233,"vw":10.455},{"c":10.43,"h":10.455,"l":10.43,"n":26,"o":10.455,"t":"2026-10-21T15:45:00Z","v":1072,"vw":10.44211},{"c":10.43,"h":10.43,"l":10.43,"n":16,"o":10.43,"t":"2026-10-21T16:00:00Z","v":1640,"vw":10.43},{"c":10.47,"h":10.47,"l":10.4301,"n":69,"o":10.435,"t":"2026-10-21T16:15:00Z","v":3901,"vw":10.446823},{"c":10.45,"h":10.465,"l":10.45,"n":17,"o":10.465,"t":"2026-10-21T16:30:00Z","v":610,"vw":10.46},{"c":10.47,"h":10.47,"l":10.455,"n":20,"o":10.46,"t":"2026-10-21T16:45:00Z","v":743,"vw":10.460864},{"c":10.48,"h":10.48,"l":10.47,"n":46,"o":10.47,"t":"2026-10-21T17:00:00Z","v":3297,"vw":10.474983},{"c":10.46,"h":10.47,"l":10.46,"n":39,"o":10.47,"t":"2026-10-21T17:15:00Z","v":1706,"vw":10.463241},{"c":10.45,"h":10.46,"l":10.45,"n":16,"o":10.4537,"t":"2026-10-21T17:30:00Z","v":571,"vw":10.454621},{"c":10.45,"h":10.45,"l":10.45,"n":13,"o":10.45,"t":"2026-10-21T17:45:00Z","v":735,"vw":10.45},{"c":10.46,"h":10.46,"l":10.45,"n":13,"o":10.455,"t":"2026-10-21T18:00:00Z","v":515,"vw":10.456323},{"c":10.46,"h":10.46,"l":10.455,"n":8,"o":10.455,"t":"2026-10-21T18:15:00Z","v":417,"vw":10.457451},{"c":10.46,"h":10.46,"l":10.46,"n":20,"o":10.46,"t":"2026-10-21T18:30:00Z","v":783,"vw":10.46},{"c":10.46,"h":10.47,"l":10.46,"n":23,"o":10.47,"t":"2026-10-21T18:45:00Z","v":713,"vw":10.466},{"c":10.45,"h":10.46,"l":10.45,"n":65,"o":10.45,"t":"2026-10-21T19:00:00Z","v":2665,"vw":10.450691},{"c":10.41,"h":10.45,"l":10.4,"n":117,"o":10.45,"t":"2026-10-21T19:15:00Z","v":5183,"vw":10.421697},{"c":10.39,"h":10.41,"l":10.37,"n":122,"o":10.41,"t":"2026-10-21T19:30:00Z","v":6558,"vw":10.399017},{"c":10.36,"h":10.405,"l":10.35,"n":694,"o":10.39,"t":"2026-10-21T19:45:00Z","v":30719,"vw":10.379575},{"c":10.36,"h":10.36,"l":10.36,"n":4,"o":10.36,"t":"2026-10-21T20:00:00Z","v":29640,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-21T20:30:00Z","v":200,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-21T23:45:00Z","v":4099,"vw":10.36},{"c":10.5226,"h":10.6518,"l":10.4017,"n":44,"o":10.42,"t":"2026-10-22T13:30:00Z","v":3566,"vw":10.518801},{"c":10.51,"h":10.53,"l":10.43,"n":26,"o":10.52,"t":"2026-10-22T13:45:00Z","v":3961,"vw":10.448449},{"c":10.6,"h":10.6,"l":10.485,"n":156,"o":10.485,"t":"2026-10-22T14:00:00Z","v":7412,"vw":10.535841},{"c":10.56,"h":10.585,"l":10.55,"n":26,"o":10.585,"t":"2026-10-22T14:15:00Z","v":1387,"vw":10.568882},{"c":10.59,"h":10.59,"l":10.56,"n":124,"o":10.56,"t":"2026-10-22T14:30:00Z","v":3644,"vw":10.575967},{"c":10.595,"h":10.6,"l":10.575,"n":55,"o":10.585,"t":"2026-10-22T14:45:00Z","v":2926,"vw":10.588691},{"c":10.63,"h":10.635,"l":10.6,"n":72,"o":10.615,"t":"2026-10-22T15:00:00Z","v":5497,"vw":10.620382},{"c":10.6101,"h":10.63,"l":10.6101,"n":28,"o":10.63,"t":"2026-10-22T15:15:00Z","v":1503,"vw":10.625062},{"c":10.685,"h":10.685,"l":10.64,"n":111,"o":10.64,"t":"2026-10-22T15:30:00Z","v":4567,"vw":10.656308},{"c":10.69,"h":10.69,"l":10.685,"n":45,"o":10.685,"t":"2026-10-22T15:45:00Z","v":1532,"vw":10.689452},{"c":10.6901,"h":10.73,"l":10.69,"n":120,"o":10.69,"t":"2026-10-22T16:00:00Z","v":6406,"vw":10.713253},{"c":10.73,"h":10.73,"l":10.705,"n":25,"o":10.705,"t":"2026-10-22T16:15:00Z","v":812,"vw":10.713},{"c":10.76,"h":10.77,"l":10.7401,"n":98,"o":10.75,"t":"2026-10-22T16:30:00Z","v":4396,"vw":10.756852},{"c":10.76,"h":10.77,"l":10.76,"n":50,"o":10.765,"t":"2026-10-22T16:45:00Z","v":1660,"vw":10.767995},{"c":10.695,"h":10.7501,"l":10.695,"n":66,"o":10.75,"t":"2026-10-22T17:00:00Z","v":4263,"vw":10.724597},{"c":10.71,"h":10.7197,"l":10.685,"n":118,"o":10.695,"t":"2026-10-22T17:15:00Z","v":6671,"vw":10.694312},{"c":10.73,"h":10.73,"l":10.68,"n":123,"o":10.705,"t":"2026-10-22T17:30:00Z","v":4080,"vw":10.700782},{"c":10.73,"h":10.73,"l":10.73,"n":13,"o":10.73,"t":"2026-10-22T17:45:00Z","v":396,"vw":10.73},{"c":10.75,"h":10.75,"l":10.74,"n":54,"o":10.74,"t":"2026-10-22T18:00:00Z","v":2505,"vw":10.742328},{"c":10.75,"h":10.755,"l":10.75,"n":50,"o":10.75,"t":"2026-10-22T18:15:00Z","v":1806,"vw":10.752},{"c":10.725,"h":10.735,"l":10.71,"n":70,"o":10.735,"t":"2026-10-22T18:30:00Z","v":2810,"vw":10.72234},{"c":10.715,"h":10.725,"l":10.7001,"n":81,"o":10.725,"t":"2026-10-22T18:45:00Z","v":4274,"vw":10.717789},{"c":10.71,"h":10.74,"l":10.71,"n":132,"o":10.72,"t":"2026-10-22T19:00:00Z","v":10963,"vw":10.731254},{"c":10.695,"h":10.715,"l":10.695,"n":66,"o":10.715,"t":"2026-10-22T19:15:00Z","v":2094,"vw":10.70305},{"c":10.68,"h":10.7,"l":10.68,"n":116,"o":10.7,"t":"2026-10-22T19:30:00Z","v":3664,"vw":10.694922},{"c":10.7,"h":10.73,"l":10.665,"n":843,"o":10.69,"t":"2026-10-22T19:45:00Z","v":33837,"vw":10.690576},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-10-22T20:00:00Z","v":30378,"vw":10.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.28546918621285844,"strike":13.302345931064291,"iv":0.8218866609359617,"gamma":0.13310199021006022,"theta":-0.01299181054347101,"vega":0.008288362593567635,"rho":0.0014298855325537813,"breakevenPct":26.870355903614843},{"delta":0.25,"premium":0.5062472283615618,"strike":14.40623614180781,"iv":1.250203358247529,"gamma":0.09536083329734099,"theta":-0.02154332461599505,"vega":0.0094573140760033,"rho":0.0016916285067732312,"breakevenPct":39.238873671049205},{"delta":0.3,"premium":0.9246156142205185,"strike":17.853482040195416,"iv":2.129749342947544,"gamma":0.0580103051842646,"theta":-0.039154032706917835,"vega":0.010457053242152636,"rho":0.0017965721981504517,"breakevenPct":75.33237772563895},{"delta":0.35,"premium":1.1665010583765232,"strike":17.22498236039128,"iv":2.281072996290982,"gamma":0.05458893627136875,"theta":-0.043842848593775845,"vega":0.011022908978417904,"rho":0.0020307569261798462,"breakevenPct":71.722534255535},{"delta":0.4,"premium":1.2379955345144418,"strike":16.033407758092636,"iv":2.074759159547045,"gamma":0.06520510405683551,"theta":-0.03999299926671282,"vega":0.011039145388213465,"rho":0.002395629298926707,"breakevenPct":61.264269772241576},{"delta":0.45,"premium":1.3094900106523606,"strike":14.841833155793992,"iv":1.8684453228031082,"gamma":0.07582127184230225,"theta":-0.0361431499396498,"vega":0.011055381798009026,"rho":0.0027605016716735677,"breakevenPct":50.80600528894817},{"delta":0.5,"premium":1.380984486790279,"strike":13.650258553495348,"iv":1.6621314860591716,"gamma":0.08643743962776898,"theta":-0.03229330061258678,"vega":0.011071618207804588,"rho":0.003125374044420428,"breakevenPct":40.347740805654766},{"delta":0.55,"premium":1.4524789629281978,"strike":12.458683951196704,"iv":1.4558176493152346,"gamma":0.09705360741323574,"theta":-0.028443451285523755,"vega":0.01108785461760015,"rho":0.003490246417167289,"breakevenPct":29.889476322361347},{"delta":0.6,"premium":1.5239734390661162,"strike":11.267109348898064,"iv":1.249503812571298,"gamma":0.10766977519870247,"theta":-0.024593601958460738,"vega":0.011104091027395709,"rho":0.003855118789914149,"breakevenPct":19.43121183906795},{"delta":0.65,"premium":1.595467915204035,"strike":10.07553474659942,"iv":1.043189975827361,"gamma":0.11828594298416922,"theta":-0.020743752631397713,"vega":0.01112032743719127,"rho":0.004219991162661009,"breakevenPct":8.972947355774537},{"delta":0.7,"premium":1.989794096333997,"strike":9.487113031139478,"iv":1.0804927404633078,"gamma":0.10514207922237077,"theta":-0.019151821608004212,"vega":0.010065618649020332,"rho":0.0043363264506502755,"breakevenPct":7.160664122067913},{"delta":0.75,"premium":2.405969865456994,"strike":8.939513334925008,"iv":1.134283731893908,"gamma":0.09039011163439445,"theta":-0.017712708860803016,"vega":0.00893842716792658,"rho":0.004435840488375175,"breakevenPct":5.933549956881428},{"delta":0.8,"premium":2.8221456345799902,"strike":8.39191363871054,"iv":1.1880747233245086,"gamma":0.07563814404641811,"theta":-0.01627359611360182,"vega":0.007811235686832826,"rho":0.004535354526100075,"breakevenPct":4.706435791694942},{"delta":0.85,"premium":3.238321403702986,"strike":7.844313942496071,"iv":1.2418657147551087,"gamma":0.060886176458441826,"theta":-0.014834483366400628,"vega":0.006684044205739076,"rho":0.004634868563824975,"breakevenPct":3.4793216265084608},{"delta":0.9,"premium":4.671847394835669,"strike":6.373223658811857,"iv":1.8543761228225466,"gamma":0.036821996568350904,"theta":-0.016584007477079894,"vega":0.005250434991142385,"rho":0.003930103912925077,"breakevenPct":3.1285812665501838}],"put":[{"delta":0.1,"premium":1.15,"strike":4.724748935283292,"iv":4.436991069801408,"gamma":0.013845361915050616,"theta":-0.038365516358685826,"vega":0.005243044596513,"rho":-0.001765625277698298,"breakevenPct":66.62232553423631},{"delta":0.15,"premium":1.15,"strike":6.24214064034756,"iv":3.268654852604771,"gamma":0.025972386170715914,"theta":-0.036853255704089025,"vega":0.006903886872299073,"rho":-0.0021950258783390805,"breakevenPct":52.45433575772587},{"delta":0.2,"premium":1.1111610834024972,"strike":7.638710416419653,"iv":2.3593452824227787,"gamma":0.044853707078094746,"theta":-0.03349421446831127,"vega":0.00839558653347933,"rho":-0.0025952566323444314,"breakevenPct":39.051826955955605},{"delta":0.25,"premium":0.8244485039794776,"strike":8.662683914359008,"iv":1.6230032642314716,"gamma":0.10275543294747679,"theta":-0.02408072026026237,"vega":0.009397566171191255,"rho":-0.0028115817964093673,"breakevenPct":26.813861714476843},{"delta":0.3,"premium":0.537735924556458,"strike":9.686657412298363,"iv":0.8866612460401642,"gamma":0.16065715881685882,"theta":-0.014667226052213472,"vega":0.010399545808903178,"rho":-0.0030279069604743037,"breakevenPct":14.575896472998078},{"delta":0.35,"premium":0.6800595240329435,"strike":10.280560395162126,"iv":0.71369555002962,"gamma":0.17085920039845856,"theta":-0.012854264604123047,"vega":0.010795246366850043,"rho":-0.0035685658530231076,"breakevenPct":10.359468990390452},{"delta":0.4,"premium":1.011560521476852,"strike":10.684829904240063,"iv":0.789142626526957,"gamma":0.16002874495247338,"theta":-0.014392649922133422,"vega":0.01092361679183182,"rho":-0.004252235087928198,"breakevenPct":9.68002443731829},{"delta":0.45,"premium":1.34306151892076,"strike":11.089099413318,"iv":0.8645897030242939,"gamma":0.14919828950648822,"theta":-0.015931035240143797,"vega":0.011051987216813598,"rho":-0.004935904322833287,"breakevenPct":9.000579884246129},{"delta":0.5,"premium":1.674562516364668,"strike":11.493368922395938,"iv":0.9400367795216309,"gamma":0.13836783406050307,"theta":-0.017469420558154168,"vega":0.011180357641795374,"rho":-0.0056195735577383756,"breakevenPct":8.321135331173966},{"delta":0.55,"premium":2.0060635138085767,"strike":11.897638431473874,"iv":1.0154838560189678,"gamma":0.1275373786145179,"theta":-0.019007805876164543,"vega":0.011308728066777152,"rho":-0.006303242792643465,"breakevenPct":7.641690778101804},{"delta":0.6,"premium":2.3375645112524843,"strike":12.30190794055181,"iv":1.0909309325163048,"gamma":0.11670692316853275,"theta":-0.020546191194174914,"vega":0.011437098491758928,"rho":-0.006986912027548554,"breakevenPct":6.962246225029643},{"delta":0.65,"premium":3.4004237288135584,"strike":13.400423728813559,"iv":1.3000249999999998,"gamma":0.0972813559322034,"theta":-0.023677118644067796,"vega":0.01117584745762712,"rho":-0.008249206512785366,"breakevenPct":6.629318394024283},{"delta":0.7,"premium":5.377790689167468,"strike":15.377790689167467,"iv":1.6610036631100276,"gamma":0.06975947001912576,"theta":-0.028570041553357368,"vega":0.010513378847859025,"rho":-0.01023602650450757,"breakevenPct":6.629318394024283}]},"raw":{"call":[{"delta":0.2,"premium":0.28546918621285844,"strike":13.302345931064291,"iv":0.8218866609359617,"gamma":0.13310199021006022,"theta":-0.01299181054347101,"vega":0.008288362593567635,"rho":0.0014298855325537813,"breakevenPct":26.870355903614843},{"delta":0.25,"premium":0.5062472283615618,"strike":14.40623614180781,"iv":1.250203358247529,"gamma":0.09536083329734099,"theta":-0.02154332461599505,"vega":0.0094573140760033,"rho":0.0016916285067732312,"breakevenPct":39.238873671049205},{"delta":0.3,"premium":0.9246156142205185,"strike":17.853482040195416,"iv":2.129749342947544,"gamma":0.0580103051842646,"theta":-0.039154032706917835,"vega":0.010457053242152636,"rho":0.0017965721981504517,"breakevenPct":75.33237772563895},{"delta":0.35,"premium":1.1665010583765232,"strike":17.22498236039128,"iv":2.281072996290982,"gamma":0.05458893627136875,"theta":-0.043842848593775845,"vega":0.011022908978417904,"rho":0.0020307569261798462,"breakevenPct":71.722534255535},{"delta":0.4,"premium":1.2379955345144418,"strike":16.033407758092636,"iv":2.074759159547045,"gamma":0.06520510405683551,"theta":-0.03999299926671282,"vega":0.011039145388213465,"rho":0.002395629298926707,"breakevenPct":61.264269772241576},{"delta":0.45,"premium":1.3094900106523606,"strike":14.841833155793992,"iv":1.8684453228031082,"gamma":0.07582127184230225,"theta":-0.0361431499396498,"vega":0.011055381798009026,"rho":0.0027605016716735677,"breakevenPct":50.80600528894817},{"delta":0.5,"premium":1.380984486790279,"strike":13.650258553495348,"iv":1.6621314860591716,"gamma":0.08643743962776898,"theta":-0.03229330061258678,"vega":0.011071618207804588,"rho":0.003125374044420428,"breakevenPct":40.347740805654766},{"delta":0.55,"premium":1.4524789629281978,"strike":12.458683951196704,"iv":1.4558176493152346,"gamma":0.09705360741323574,"theta":-0.028443451285523755,"vega":0.01108785461760015,"rho":0.003490246417167289,"breakevenPct":29.889476322361347},{"delta":0.6,"premium":1.5239734390661162,"strike":11.267109348898064,"iv":1.249503812571298,"gamma":0.10766977519870247,"theta":-0.024593601958460738,"vega":0.011104091027395709,"rho":0.003855118789914149,"breakevenPct":19.43121183906795},{"delta":0.65,"premium":1.595467915204035,"strike":10.07553474659942,"iv":1.043189975827361,"gamma":0.11828594298416922,"theta":-0.020743752631397713,"vega":0.01112032743719127,"rho":0.004219991162661009,"breakevenPct":8.972947355774537},{"delta":0.7,"premium":1.989794096333997,"strike":9.487113031139478,"iv":1.0804927404633078,"gamma":0.10514207922237077,"theta":-0.019151821608004212,"vega":0.010065618649020332,"rho":0.0043363264506502755,"breakevenPct":7.160664122067913},{"delta":0.75,"premium":2.405969865456994,"strike":8.939513334925008,"iv":1.134283731893908,"gamma":0.09039011163439445,"theta":-0.017712708860803016,"vega":0.00893842716792658,"rho":0.004435840488375175,"breakevenPct":5.933549956881428},{"delta":0.8,"premium":2.8221456345799902,"strike":8.39191363871054,"iv":1.1880747233245086,"gamma":0.07563814404641811,"theta":-0.01627359611360182,"vega":0.007811235686832826,"rho":0.004535354526100075,"breakevenPct":4.706435791694942},{"delta":0.85,"premium":3.238321403702986,"strike":7.844313942496071,"iv":1.2418657147551087,"gamma":0.060886176458441826,"theta":-0.014834483366400628,"vega":0.006684044205739076,"rho":0.004634868563824975,"breakevenPct":3.4793216265084608},{"delta":0.9,"premium":4.671847394835669,"strike":6.373223658811857,"iv":1.8543761228225466,"gamma":0.036821996568350904,"theta":-0.016584007477079894,"vega":0.005250434991142385,"rho":0.003930103912925077,"breakevenPct":3.1285812665501838}],"put":[{"delta":0.1,"premium":1.15,"strike":4.724748935283292,"iv":4.436991069801408,"gamma":0.013845361915050616,"theta":-0.038365516358685826,"vega":0.005243044596513,"rho":-0.001765625277698298,"breakevenPct":66.62232553423631},{"delta":0.15,"premium":1.15,"strike":6.24214064034756,"iv":3.268654852604771,"gamma":0.025972386170715914,"theta":-0.036853255704089025,"vega":0.006903886872299073,"rho":-0.0021950258783390805,"breakevenPct":52.45433575772587},{"delta":0.2,"premium":1.1111610834024972,"strike":7.638710416419653,"iv":2.3593452824227787,"gamma":0.044853707078094746,"theta":-0.03349421446831127,"vega":0.00839558653347933,"rho":-0.0025952566323444314,"breakevenPct":39.051826955955605},{"delta":0.25,"premium":0.8244485039794776,"strike":8.662683914359008,"iv":1.6230032642314716,"gamma":0.10275543294747679,"theta":-0.02408072026026237,"vega":0.009397566171191255,"rho":-0.0028115817964093673,"breakevenPct":26.813861714476843},{"delta":0.3,"premium":0.537735924556458,"strike":9.686657412298363,"iv":0.8866612460401642,"gamma":0.16065715881685882,"theta":-0.014667226052213472,"vega":0.010399545808903178,"rho":-0.0030279069604743037,"breakevenPct":14.575896472998078},{"delta":0.35,"premium":0.6800595240329435,"strike":10.280560395162126,"iv":0.71369555002962,"gamma":0.17085920039845856,"theta":-0.012854264604123047,"vega":0.010795246366850043,"rho":-0.0035685658530231076,"breakevenPct":10.359468990390452},{"delta":0.4,"premium":1.011560521476852,"strike":10.684829904240063,"iv":0.789142626526957,"gamma":0.16002874495247338,"theta":-0.014392649922133422,"vega":0.01092361679183182,"rho":-0.004252235087928198,"breakevenPct":9.68002443731829},{"delta":0.45,"premium":1.34306151892076,"strike":11.089099413318,"iv":0.8645897030242939,"gamma":0.14919828950648822,"theta":-0.015931035240143797,"vega":0.011051987216813598,"rho":-0.004935904322833287,"breakevenPct":9.000579884246129},{"delta":0.5,"premium":1.674562516364668,"strike":11.493368922395938,"iv":0.9400367795216309,"gamma":0.13836783406050307,"theta":-0.017469420558154168,"vega":0.011180357641795374,"rho":-0.0056195735577383756,"breakevenPct":8.321135331173966},{"delta":0.55,"premium":2.0060635138085767,"strike":11.897638431473874,"iv":1.0154838560189678,"gamma":0.1275373786145179,"theta":-0.019007805876164543,"vega":0.011308728066777152,"rho":-0.006303242792643465,"breakevenPct":7.641690778101804},{"delta":0.6,"premium":2.3375645112524843,"strike":12.30190794055181,"iv":1.0909309325163048,"gamma":0.11670692316853275,"theta":-0.020546191194174914,"vega":0.011437098491758928,"rho":-0.006986912027548554,"breakevenPct":6.962246225029643},{"delta":0.65,"premium":3.4004237288135584,"strike":13.400423728813559,"iv":1.3000249999999998,"gamma":0.0972813559322034,"theta":-0.023677118644067796,"vega":0.01117584745762712,"rho":-0.008249206512785366,"breakevenPct":6.629318394024283},{"delta":0.7,"premium":5.377790689167468,"strike":15.377790689167467,"iv":1.6610036631100276,"gamma":0.06975947001912576,"theta":-0.028570041553357368,"vega":0.010513378847859025,"rho":-0.01023602650450757,"breakevenPct":6.629318394024283}]}},"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"}}