{"symbol":"ADMA","url":"https://intraalpha.com/companies/ADMA","capturedAt":"2026-10-22T08:42:36.491Z","state":"ready","quote":{"symbol":"ADMA","last_price":10.85,"prev_close":11.23,"regular_close":11.01,"change":-0.38,"change_pct":-3.3838,"regular_change":-0.22,"regular_change_pct":-1.959,"extended_change":-0.16,"extended_change_pct":-1.4532,"bid":9.55,"ask":11.3,"bid_size":200,"ask_size":100,"volume":2006679,"vwap":11.063487,"open":11.17,"high":11.275,"low":10.925,"close":11.01,"trade_count":20588,"last_trade_at":"2026-10-22T08:42:24.574834147Z","last_quote_at":"2026-10-22T08:42:24.596350611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:42:26.291247574-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ADMA","fetched_at":"2026-10-22T08:42:33.762943+00:00","name":"ADMA Biologics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"ADMA Biologics, Inc., a biopharmaceutical company, develops, manufactures and markets plasma-derived biological products specialized for the treatment of immunodeficiencies and infectious diseases in the United States. The company is headquartered in Ramsey, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2466071000,"ebitda":224193000,"pe_ratio":15.73,"peg_ratio":0,"book_value":1.811,"dividend_per_share":null,"dividend_yield":null,"eps":0.7,"revenue_ttm":512275000,"gross_profit_ttm":331469000,"profit_margin":0.33,"operating_margin_ttm":0.422,"return_on_assets_ttm":0.218,"return_on_equity_ttm":0.419,"quarterly_earnings_growth":0.143,"quarterly_revenue_growth":0.02,"analyst_target_price":17,"analyst_number":1,"beta":0.694,"fifty_two_week_high":20.46,"fifty_two_week_low":7.21,"fifty_day_ma":9.76,"two_hundred_day_ma":11.24,"shares_outstanding":223985000,"forward_pe":9.78,"price_to_sales":4.814,"price_to_book":5.32,"ev_to_revenue":4.369,"ev_to_ebitda":9.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:42:33.762943+00:00"},"optionObservedAt":"2026-10-21T19:54:58.234Z","bars":[{"c":10.38,"h":10.38,"l":10.34,"n":24,"o":10.34,"t":"2026-10-15T08:15:00Z","v":588,"vw":10.367671},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-15T09:20:00Z","v":677,"vw":10.38},{"c":10.5788,"h":10.5788,"l":10.5788,"n":3,"o":10.5788,"t":"2026-10-15T10:00:00Z","v":179,"vw":10.5788},{"c":10.3,"h":10.3,"l":10.25,"n":6,"o":10.25,"t":"2026-10-15T10:55:00Z","v":303,"vw":10.276667},{"c":10.27,"h":10.36,"l":10.25,"n":59,"o":10.25,"t":"2026-10-15T11:00:00Z","v":9089,"vw":10.288807},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-15T11:10:00Z","v":260,"vw":10.26},{"c":10.33,"h":10.33,"l":10.33,"n":6,"o":10.33,"t":"2026-10-15T11:15:00Z","v":2405,"vw":10.33},{"c":10.3,"h":10.35,"l":10.3,"n":24,"o":10.35,"t":"2026-10-15T13:00:00Z","v":2093,"vw":10.342775},{"c":10.62,"h":10.62,"l":10.5,"n":23,"o":10.5,"t":"2026-10-15T13:25:00Z","v":3244,"vw":10.596566},{"c":10.54,"h":10.64,"l":10.5106,"n":278,"o":10.58,"t":"2026-10-15T13:30:00Z","v":45316,"vw":10.588422},{"c":10.495,"h":10.565,"l":10.48,"n":309,"o":10.55,"t":"2026-10-15T13:35:00Z","v":22657,"vw":10.527843},{"c":10.575,"h":10.595,"l":10.48,"n":374,"o":10.49,"t":"2026-10-15T13:40:00Z","v":39433,"vw":10.544757},{"c":10.59,"h":10.65,"l":10.56,"n":522,"o":10.57,"t":"2026-10-15T13:45:00Z","v":51748,"vw":10.619692},{"c":10.695,"h":10.7,"l":10.585,"n":446,"o":10.585,"t":"2026-10-15T13:50:00Z","v":39281,"vw":10.654585},{"c":10.775,"h":10.79,"l":10.7,"n":508,"o":10.7,"t":"2026-10-15T13:55:00Z","v":56286,"vw":10.752022},{"c":10.815,"h":10.83,"l":10.78,"n":366,"o":10.78,"t":"2026-10-15T14:00:00Z","v":28617,"vw":10.807865},{"c":10.8442,"h":10.86,"l":10.82,"n":363,"o":10.82,"t":"2026-10-15T14:05:00Z","v":30500,"vw":10.837544},{"c":10.8735,"h":10.905,"l":10.84,"n":360,"o":10.845,"t":"2026-10-15T14:10:00Z","v":20909,"vw":10.873686},{"c":10.84,"h":10.89,"l":10.84,"n":301,"o":10.87,"t":"2026-10-15T14:15:00Z","v":27343,"vw":10.864535},{"c":10.87,"h":10.885,"l":10.845,"n":341,"o":10.845,"t":"2026-10-15T14:20:00Z","v":21027,"vw":10.865241},{"c":10.83,"h":10.885,"l":10.82,"n":476,"o":10.875,"t":"2026-10-15T14:25:00Z","v":45047,"vw":10.857671},{"c":10.835,"h":10.8557,"l":10.82,"n":285,"o":10.835,"t":"2026-10-15T14:30:00Z","v":26703,"vw":10.845025},{"c":10.885,"h":10.8951,"l":10.83,"n":440,"o":10.835,"t":"2026-10-15T14:35:00Z","v":55536,"vw":10.859904},{"c":10.845,"h":10.885,"l":10.84,"n":264,"o":10.88,"t":"2026-10-15T14:40:00Z","v":22201,"vw":10.861842},{"c":10.855,"h":10.87,"l":10.845,"n":263,"o":10.845,"t":"2026-10-15T14:45:00Z","v":18542,"vw":10.858878},{"c":10.89,"h":10.9,"l":10.85,"n":418,"o":10.86,"t":"2026-10-15T14:50:00Z","v":30095,"vw":10.87735},{"c":10.8792,"h":10.91,"l":10.86,"n":274,"o":10.9,"t":"2026-10-15T14:55:00Z","v":18643,"vw":10.887554},{"c":10.86,"h":10.89,"l":10.855,"n":249,"o":10.88,"t":"2026-10-15T15:00:00Z","v":17598,"vw":10.876469},{"c":10.855,"h":10.86,"l":10.845,"n":149,"o":10.86,"t":"2026-10-15T15:05:00Z","v":9083,"vw":10.85196},{"c":10.845,"h":10.86,"l":10.84,"n":239,"o":10.85,"t":"2026-10-15T15:10:00Z","v":21445,"vw":10.846},{"c":10.815,"h":10.85,"l":10.815,"n":188,"o":10.845,"t":"2026-10-15T15:15:00Z","v":11196,"vw":10.835082},{"c":10.815,"h":10.82,"l":10.815,"n":96,"o":10.815,"t":"2026-10-15T15:20:00Z","v":3553,"vw":10.816063},{"c":10.8249,"h":10.825,"l":10.81,"n":160,"o":10.815,"t":"2026-10-15T15:25:00Z","v":11575,"vw":10.818698},{"c":10.785,"h":10.865,"l":10.78,"n":374,"o":10.83,"t":"2026-10-15T15:30:00Z","v":29423,"vw":10.82704},{"c":10.7763,"h":10.7895,"l":10.77,"n":242,"o":10.78,"t":"2026-10-15T15:35:00Z","v":22801,"vw":10.776104},{"c":10.74,"h":10.785,"l":10.735,"n":201,"o":10.78,"t":"2026-10-15T15:40:00Z","v":16393,"vw":10.762474},{"c":10.735,"h":10.755,"l":10.73,"n":180,"o":10.74,"t":"2026-10-15T15:45:00Z","v":21386,"vw":10.745425},{"c":10.745,"h":10.745,"l":10.7329,"n":151,"o":10.735,"t":"2026-10-15T15:50:00Z","v":12076,"vw":10.740873},{"c":10.755,"h":10.755,"l":10.744,"n":150,"o":10.745,"t":"2026-10-15T15:55:00Z","v":16450,"vw":10.748616},{"c":10.77,"h":10.78,"l":10.755,"n":284,"o":10.76,"t":"2026-10-15T16:00:00Z","v":31251,"vw":10.763369},{"c":10.755,"h":10.765,"l":10.745,"n":208,"o":10.765,"t":"2026-10-15T16:05:00Z","v":14112,"vw":10.752712},{"c":10.765,"h":10.765,"l":10.75,"n":178,"o":10.75,"t":"2026-10-15T16:10:00Z","v":11701,"vw":10.756366},{"c":10.765,"h":10.77,"l":10.75,"n":333,"o":10.765,"t":"2026-10-15T16:15:00Z","v":35436,"vw":10.762329},{"c":10.76,"h":10.775,"l":10.76,"n":147,"o":10.765,"t":"2026-10-15T16:20:00Z","v":11230,"vw":10.767299},{"c":10.775,"h":10.78,"l":10.765,"n":263,"o":10.77,"t":"2026-10-15T16:25:00Z","v":26899,"vw":10.77002},{"c":10.775,"h":10.775,"l":10.775,"n":164,"o":10.775,"t":"2026-10-15T16:30:00Z","v":5767,"vw":10.775},{"c":10.75,"h":10.8,"l":10.75,"n":390,"o":10.775,"t":"2026-10-15T16:35:00Z","v":40228,"vw":10.783841},{"c":10.78,"h":10.78,"l":10.75,"n":216,"o":10.75,"t":"2026-10-15T16:40:00Z","v":23249,"vw":10.762279},{"c":10.765,"h":10.78,"l":10.76,"n":177,"o":10.775,"t":"2026-10-15T16:45:00Z","v":14101,"vw":10.765295},{"c":10.795,"h":10.8,"l":10.76,"n":241,"o":10.765,"t":"2026-10-15T16:50:00Z","v":24419,"vw":10.784506},{"c":10.81,"h":10.81,"l":10.795,"n":171,"o":10.795,"t":"2026-10-15T16:55:00Z","v":7073,"vw":10.799399},{"c":10.805,"h":10.81,"l":10.8,"n":140,"o":10.81,"t":"2026-10-15T17:00:00Z","v":11957,"vw":10.804491},{"c":10.78,"h":10.81,"l":10.78,"n":179,"o":10.805,"t":"2026-10-15T17:05:00Z","v":14510,"vw":10.796312},{"c":10.785,"h":10.79,"l":10.78,"n":103,"o":10.78,"t":"2026-10-15T17:10:00Z","v":5562,"vw":10.784929},{"c":10.765,"h":10.785,"l":10.765,"n":231,"o":10.78,"t":"2026-10-15T17:15:00Z","v":16539,"vw":10.772731},{"c":10.76,"h":10.765,"l":10.76,"n":121,"o":10.765,"t":"2026-10-15T17:20:00Z","v":9708,"vw":10.762741},{"c":10.745,"h":10.766,"l":10.74,"n":126,"o":10.76,"t":"2026-10-15T17:25:00Z","v":15347,"vw":10.754932},{"c":10.745,"h":10.75,"l":10.74,"n":111,"o":10.745,"t":"2026-10-15T17:30:00Z","v":11794,"vw":10.745206},{"c":10.745,"h":10.75,"l":10.74,"n":113,"o":10.745,"t":"2026-10-15T17:35:00Z","v":8298,"vw":10.744895},{"c":10.76,"h":10.76,"l":10.745,"n":206,"o":10.745,"t":"2026-10-15T17:40:00Z","v":11062,"vw":10.75087},{"c":10.73,"h":10.76,"l":10.73,"n":202,"o":10.755,"t":"2026-10-15T17:45:00Z","v":15563,"vw":10.745256},{"c":10.72,"h":10.735,"l":10.72,"n":210,"o":10.735,"t":"2026-10-15T17:50:00Z","v":23078,"vw":10.72909},{"c":10.72,"h":10.73,"l":10.72,"n":93,"o":10.725,"t":"2026-10-15T17:55:00Z","v":4973,"vw":10.723985},{"c":10.715,"h":10.725,"l":10.7,"n":400,"o":10.72,"t":"2026-10-15T18:00:00Z","v":35488,"vw":10.71106},{"c":10.735,"h":10.74,"l":10.7,"n":297,"o":10.71,"t":"2026-10-15T18:05:00Z","v":39227,"vw":10.725425},{"c":10.735,"h":10.735,"l":10.71,"n":274,"o":10.735,"t":"2026-10-15T18:10:00Z","v":28641,"vw":10.723846},{"c":10.735,"h":10.7388,"l":10.73,"n":96,"o":10.73,"t":"2026-10-15T18:15:00Z","v":7606,"vw":10.732303},{"c":10.7,"h":10.74,"l":10.695,"n":310,"o":10.735,"t":"2026-10-15T18:20:00Z","v":30460,"vw":10.715624},{"c":10.72,"h":10.72,"l":10.69,"n":162,"o":10.695,"t":"2026-10-15T18:25:00Z","v":14893,"vw":10.706562},{"c":10.735,"h":10.735,"l":10.715,"n":300,"o":10.715,"t":"2026-10-15T18:30:00Z","v":38700,"vw":10.725664},{"c":10.715,"h":10.73,"l":10.715,"n":150,"o":10.73,"t":"2026-10-15T18:35:00Z","v":13321,"vw":10.724675},{"c":10.72,"h":10.72,"l":10.69,"n":737,"o":10.71,"t":"2026-10-15T18:40:00Z","v":105984,"vw":10.709278},{"c":10.735,"h":10.735,"l":10.71,"n":183,"o":10.715,"t":"2026-10-15T18:45:00Z","v":14722,"vw":10.72456},{"c":10.745,"h":10.75,"l":10.73,"n":181,"o":10.735,"t":"2026-10-15T18:50:00Z","v":15119,"vw":10.741913},{"c":10.74,"h":10.785,"l":10.735,"n":437,"o":10.745,"t":"2026-10-15T18:55:00Z","v":41906,"vw":10.754876},{"c":10.715,"h":10.745,"l":10.69,"n":247,"o":10.745,"t":"2026-10-15T19:00:00Z","v":33156,"vw":10.71677},{"c":10.715,"h":10.725,"l":10.71,"n":185,"o":10.715,"t":"2026-10-15T19:05:00Z","v":15507,"vw":10.715696},{"c":10.725,"h":10.725,"l":10.705,"n":264,"o":10.715,"t":"2026-10-15T19:10:00Z","v":16160,"vw":10.713988},{"c":10.741,"h":10.75,"l":10.725,"n":251,"o":10.73,"t":"2026-10-15T19:15:00Z","v":25262,"vw":10.739599},{"c":10.735,"h":10.745,"l":10.73,"n":335,"o":10.745,"t":"2026-10-15T19:20:00Z","v":38981,"vw":10.736064},{"c":10.735,"h":10.74,"l":10.73,"n":236,"o":10.735,"t":"2026-10-15T19:25:00Z","v":18064,"vw":10.734759},{"c":10.75,"h":10.75,"l":10.721,"n":610,"o":10.73,"t":"2026-10-15T19:30:00Z","v":62187,"vw":10.736901},{"c":10.725,"h":10.78,"l":10.725,"n":476,"o":10.75,"t":"2026-10-15T19:35:00Z","v":44582,"vw":10.757217},{"c":10.755,"h":10.765,"l":10.725,"n":473,"o":10.725,"t":"2026-10-15T19:40:00Z","v":35581,"vw":10.743656},{"c":10.76,"h":10.7699,"l":10.75,"n":505,"o":10.755,"t":"2026-10-15T19:45:00Z","v":37740,"vw":10.759365},{"c":10.745,"h":10.7699,"l":10.735,"n":881,"o":10.765,"t":"2026-10-15T19:50:00Z","v":78076,"vw":10.753936},{"c":10.735,"h":10.75,"l":10.695,"n":2320,"o":10.74,"t":"2026-10-15T19:55:00Z","v":227499,"vw":10.730307},{"c":10.73,"h":10.73,"l":10.73,"n":44,"o":10.73,"t":"2026-10-15T20:00:00Z","v":535570,"vw":10.73},{"c":10.6601,"h":10.6601,"l":10.6601,"n":1,"o":10.6601,"t":"2026-10-15T23:10:00Z","v":6000,"vw":10.6601},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-16T08:00:00Z","v":561,"vw":10.67},{"c":10.75,"h":10.75,"l":10.7,"n":31,"o":10.72,"t":"2026-10-16T11:15:00Z","v":4380,"vw":10.739559},{"c":10.75,"h":10.77,"l":10.75,"n":7,"o":10.75,"t":"2026-10-16T11:25:00Z","v":1203,"vw":10.751667},{"c":10.68,"h":10.75,"l":10.68,"n":2,"o":10.75,"t":"2026-10-16T11:50:00Z","v":2104,"vw":10.74654},{"c":10.7923,"h":10.7923,"l":10.78,"n":16,"o":10.78,"t":"2026-10-16T12:10:00Z","v":1772,"vw":10.787029},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:15:00Z","v":110,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:55:00Z","v":100,"vw":10.78},{"c":10.72,"h":10.76,"l":10.7,"n":98,"o":10.73,"t":"2026-10-16T13:30:00Z","v":40368,"vw":10.730711},{"c":10.71,"h":10.731,"l":10.6584,"n":160,"o":10.72,"t":"2026-10-16T13:35:00Z","v":13318,"vw":10.700638},{"c":10.73,"h":10.745,"l":10.7,"n":199,"o":10.73,"t":"2026-10-16T13:40:00Z","v":15577,"vw":10.7295},{"c":10.708,"h":10.7364,"l":10.67,"n":187,"o":10.71,"t":"2026-10-16T13:45:00Z","v":8079,"vw":10.706156},{"c":10.72,"h":10.735,"l":10.705,"n":160,"o":10.72,"t":"2026-10-16T13:50:00Z","v":21070,"vw":10.716414},{"c":10.765,"h":10.87,"l":10.71,"n":933,"o":10.71,"t":"2026-10-16T13:55:00Z","v":82523,"vw":10.799704},{"c":10.84,"h":10.845,"l":10.76,"n":377,"o":10.76,"t":"2026-10-16T14:00:00Z","v":30219,"vw":10.813736},{"c":10.77,"h":10.835,"l":10.765,"n":268,"o":10.835,"t":"2026-10-16T14:05:00Z","v":25123,"vw":10.800667},{"c":10.75,"h":10.785,"l":10.75,"n":228,"o":10.77,"t":"2026-10-16T14:10:00Z","v":14766,"vw":10.774552},{"c":10.72,"h":10.745,"l":10.715,"n":241,"o":10.745,"t":"2026-10-16T14:15:00Z","v":21291,"vw":10.729052},{"c":10.735,"h":10.745,"l":10.715,"n":245,"o":10.715,"t":"2026-10-16T14:20:00Z","v":20035,"vw":10.730951},{"c":10.685,"h":10.755,"l":10.68,"n":264,"o":10.74,"t":"2026-10-16T14:25:00Z","v":22062,"vw":10.715578},{"c":10.7,"h":10.705,"l":10.67,"n":193,"o":10.69,"t":"2026-10-16T14:30:00Z","v":17846,"vw":10.689279},{"c":10.645,"h":10.705,"l":10.645,"n":167,"o":10.7,"t":"2026-10-16T14:35:00Z","v":23655,"vw":10.677399},{"c":10.695,"h":10.705,"l":10.65,"n":242,"o":10.65,"t":"2026-10-16T14:40:00Z","v":15719,"vw":10.676336},{"c":10.695,"h":10.7,"l":10.69,"n":157,"o":10.695,"t":"2026-10-16T14:45:00Z","v":16573,"vw":10.694761},{"c":10.71,"h":10.735,"l":10.69,"n":200,"o":10.695,"t":"2026-10-16T14:50:00Z","v":24235,"vw":10.711976},{"c":10.715,"h":10.715,"l":10.7,"n":96,"o":10.71,"t":"2026-10-16T14:55:00Z","v":5863,"vw":10.706195},{"c":10.67,"h":10.715,"l":10.67,"n":155,"o":10.715,"t":"2026-10-16T15:00:00Z","v":9633,"vw":10.686554},{"c":10.665,"h":10.67,"l":10.65,"n":174,"o":10.67,"t":"2026-10-16T15:05:00Z","v":21250,"vw":10.661957},{"c":10.675,"h":10.675,"l":10.66,"n":109,"o":10.665,"t":"2026-10-16T15:10:00Z","v":6716,"vw":10.672447},{"c":10.62,"h":10.675,"l":10.62,"n":242,"o":10.67,"t":"2026-10-16T15:15:00Z","v":15314,"vw":10.663155},{"c":10.63,"h":10.635,"l":10.6196,"n":147,"o":10.625,"t":"2026-10-16T15:20:00Z","v":16074,"vw":10.625069},{"c":10.645,"h":10.645,"l":10.625,"n":268,"o":10.63,"t":"2026-10-16T15:25:00Z","v":30265,"vw":10.636232},{"c":10.685,"h":10.695,"l":10.645,"n":526,"o":10.645,"t":"2026-10-16T15:30:00Z","v":44772,"vw":10.678047},{"c":10.67,"h":10.69,"l":10.645,"n":218,"o":10.685,"t":"2026-10-16T15:35:00Z","v":20658,"vw":10.671191},{"c":10.68,"h":10.6899,"l":10.67,"n":145,"o":10.68,"t":"2026-10-16T15:40:00Z","v":16213,"vw":10.683378},{"c":10.715,"h":10.715,"l":10.685,"n":95,"o":10.685,"t":"2026-10-16T15:45:00Z","v":8281,"vw":10.701757},{"c":10.675,"h":10.715,"l":10.6686,"n":221,"o":10.715,"t":"2026-10-16T15:50:00Z","v":20096,"vw":10.695511},{"c":10.665,"h":10.675,"l":10.65,"n":215,"o":10.67,"t":"2026-10-16T15:55:00Z","v":14696,"vw":10.65971},{"c":10.635,"h":10.665,"l":10.625,"n":201,"o":10.665,"t":"2026-10-16T16:00:00Z","v":17145,"vw":10.639642},{"c":10.62,"h":10.635,"l":10.62,"n":191,"o":10.635,"t":"2026-10-16T16:05:00Z","v":17216,"vw":10.628741},{"c":10.625,"h":10.63,"l":10.615,"n":174,"o":10.62,"t":"2026-10-16T16:10:00Z","v":20017,"vw":10.622348},{"c":10.625,"h":10.635,"l":10.625,"n":202,"o":10.625,"t":"2026-10-16T16:15:00Z","v":18738,"vw":10.629486},{"c":10.615,"h":10.63,"l":10.615,"n":123,"o":10.625,"t":"2026-10-16T16:20:00Z","v":7893,"vw":10.619574},{"c":10.625,"h":10.6288,"l":10.615,"n":121,"o":10.615,"t":"2026-10-16T16:25:00Z","v":7446,"vw":10.621544},{"c":10.625,"h":10.645,"l":10.62,"n":228,"o":10.625,"t":"2026-10-16T16:30:00Z","v":19015,"vw":10.630791},{"c":10.625,"h":10.63,"l":10.62,"n":107,"o":10.625,"t":"2026-10-16T16:35:00Z","v":5792,"vw":10.62537},{"c":10.6209,"h":10.625,"l":10.615,"n":179,"o":10.62,"t":"2026-10-16T16:40:00Z","v":11809,"vw":10.62064},{"c":10.61,"h":10.62,"l":10.61,"n":97,"o":10.62,"t":"2026-10-16T16:45:00Z","v":7185,"vw":10.616633},{"c":10.635,"h":10.635,"l":10.605,"n":161,"o":10.61,"t":"2026-10-16T16:50:00Z","v":10554,"vw":10.61676},{"c":10.68,"h":10.68,"l":10.64,"n":166,"o":10.64,"t":"2026-10-16T16:55:00Z","v":7442,"vw":10.658691},{"c":10.655,"h":10.695,"l":10.655,"n":160,"o":10.69,"t":"2026-10-16T17:00:00Z","v":9887,"vw":10.684069},{"c":10.655,"h":10.665,"l":10.645,"n":168,"o":10.65,"t":"2026-10-16T17:05:00Z","v":12952,"vw":10.654268},{"c":10.675,"h":10.675,"l":10.645,"n":298,"o":10.66,"t":"2026-10-16T17:10:00Z","v":31053,"vw":10.654944},{"c":10.67,"h":10.695,"l":10.67,"n":151,"o":10.675,"t":"2026-10-16T17:15:00Z","v":9808,"vw":10.68361},{"c":10.675,"h":10.6785,"l":10.665,"n":122,"o":10.67,"t":"2026-10-16T17:20:00Z","v":5215,"vw":10.672348},{"c":10.675,"h":10.68,"l":10.67,"n":120,"o":10.68,"t":"2026-10-16T17:25:00Z","v":4822,"vw":10.675216},{"c":10.685,"h":10.705,"l":10.68,"n":212,"o":10.68,"t":"2026-10-16T17:30:00Z","v":16419,"vw":10.690386},{"c":10.635,"h":10.685,"l":10.63,"n":284,"o":10.685,"t":"2026-10-16T17:35:00Z","v":44326,"vw":10.63926},{"c":10.645,"h":10.655,"l":10.63,"n":248,"o":10.635,"t":"2026-10-16T17:40:00Z","v":21679,"vw":10.644096},{"c":10.67,"h":10.67,"l":10.645,"n":201,"o":10.645,"t":"2026-10-16T17:45:00Z","v":13956,"vw":10.661371},{"c":10.6688,"h":10.67,"l":10.66,"n":107,"o":10.665,"t":"2026-10-16T17:50:00Z","v":5383,"vw":10.665065},{"c":10.66,"h":10.665,"l":10.655,"n":235,"o":10.665,"t":"2026-10-16T17:55:00Z","v":12881,"vw":10.661037},{"c":10.645,"h":10.655,"l":10.635,"n":188,"o":10.655,"t":"2026-10-16T18:00:00Z","v":12741,"vw":10.643563},{"c":10.64,"h":10.65,"l":10.64,"n":200,"o":10.645,"t":"2026-10-16T18:05:00Z","v":8769,"vw":10.643917},{"c":10.635,"h":10.64,"l":10.63,"n":374,"o":10.64,"t":"2026-10-16T18:10:00Z","v":26420,"vw":10.636432},{"c":10.635,"h":10.645,"l":10.62,"n":226,"o":10.635,"t":"2026-10-16T18:15:00Z","v":14561,"vw":10.634591},{"c":10.655,"h":10.66,"l":10.635,"n":244,"o":10.64,"t":"2026-10-16T18:20:00Z","v":16820,"vw":10.65066},{"c":10.6596,"h":10.66,"l":10.65,"n":143,"o":10.655,"t":"2026-10-16T18:25:00Z","v":10035,"vw":10.657023},{"c":10.685,"h":10.7,"l":10.66,"n":289,"o":10.66,"t":"2026-10-16T18:30:00Z","v":27497,"vw":10.677443},{"c":10.705,"h":10.705,"l":10.69,"n":116,"o":10.69,"t":"2026-10-16T18:35:00Z","v":8613,"vw":10.70138},{"c":10.705,"h":10.71,"l":10.7,"n":181,"o":10.71,"t":"2026-10-16T18:40:00Z","v":17482,"vw":10.70231},{"c":10.695,"h":10.705,"l":10.695,"n":148,"o":10.7,"t":"2026-10-16T18:45:00Z","v":7000,"vw":10.698986},{"c":10.675,"h":10.69,"l":10.66,"n":246,"o":10.69,"t":"2026-10-16T18:50:00Z","v":18175,"vw":10.680803},{"c":10.675,"h":10.675,"l":10.67,"n":112,"o":10.67,"t":"2026-10-16T18:55:00Z","v":3878,"vw":10.674772},{"c":10.67,"h":10.695,"l":10.67,"n":266,"o":10.675,"t":"2026-10-16T19:00:00Z","v":27320,"vw":10.685707},{"c":10.705,"h":10.72,"l":10.675,"n":513,"o":10.675,"t":"2026-10-16T19:05:00Z","v":62281,"vw":10.703171},{"c":10.69,"h":10.715,"l":10.69,"n":252,"o":10.7,"t":"2026-10-16T19:10:00Z","v":16915,"vw":10.70268},{"c":10.685,"h":10.7,"l":10.685,"n":220,"o":10.695,"t":"2026-10-16T19:15:00Z","v":12442,"vw":10.692351},{"c":10.705,"h":10.705,"l":10.68,"n":338,"o":10.685,"t":"2026-10-16T19:20:00Z","v":40344,"vw":10.690699},{"c":10.69,"h":10.7088,"l":10.69,"n":265,"o":10.705,"t":"2026-10-16T19:25:00Z","v":11974,"vw":10.700324},{"c":10.715,"h":10.715,"l":10.695,"n":414,"o":10.695,"t":"2026-10-16T19:30:00Z","v":51553,"vw":10.702377},{"c":10.705,"h":10.715,"l":10.705,"n":207,"o":10.715,"t":"2026-10-16T19:35:00Z","v":14170,"vw":10.709771},{"c":10.645,"h":10.71,"l":10.63,"n":1020,"o":10.7088,"t":"2026-10-16T19:40:00Z","v":135169,"vw":10.645407},{"c":10.645,"h":10.665,"l":10.645,"n":414,"o":10.65,"t":"2026-10-16T19:45:00Z","v":35115,"vw":10.65835},{"c":10.685,"h":10.685,"l":10.63,"n":864,"o":10.645,"t":"2026-10-16T19:50:00Z","v":74050,"vw":10.653859},{"c":10.69,"h":10.695,"l":10.67,"n":1392,"o":10.69,"t":"2026-10-16T19:55:00Z","v":115394,"vw":10.681408},{"c":10.68,"h":10.68,"l":10.68,"n":45,"o":10.68,"t":"2026-10-16T20:00:00Z","v":1305950,"vw":10.68},{"c":10.73,"h":10.74,"l":10.73,"n":4,"o":10.74,"t":"2026-10-19T09:40:00Z","v":400,"vw":10.7325},{"c":10.68,"h":10.74,"l":10.68,"n":4,"o":10.74,"t":"2026-10-19T09:55:00Z","v":634,"vw":10.698927},{"c":10.64,"h":10.69,"l":10.64,"n":15,"o":10.64,"t":"2026-10-19T11:00:00Z","v":707,"vw":10.656667},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T12:30:00Z","v":451,"vw":10.5},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-10-19T13:25:00Z","v":252,"vw":10.68},{"c":10.8,"h":10.81,"l":10.64,"n":166,"o":10.64,"t":"2026-10-19T13:30:00Z","v":21642,"vw":10.70225},{"c":10.8358,"h":10.86,"l":10.795,"n":234,"o":10.795,"t":"2026-10-19T13:35:00Z","v":36581,"vw":10.826863},{"c":10.75,"h":10.83,"l":10.73,"n":485,"o":10.82,"t":"2026-10-19T13:40:00Z","v":40494,"vw":10.796586},{"c":10.755,"h":10.76,"l":10.74,"n":141,"o":10.76,"t":"2026-10-19T13:45:00Z","v":7919,"vw":10.749748},{"c":10.835,"h":10.835,"l":10.75,"n":331,"o":10.75,"t":"2026-10-19T13:50:00Z","v":34740,"vw":10.801939},{"c":10.81,"h":10.89,"l":10.81,"n":336,"o":10.84,"t":"2026-10-19T13:55:00Z","v":27592,"vw":10.848501},{"c":10.85,"h":10.93,"l":10.79,"n":568,"o":10.795,"t":"2026-10-19T14:00:00Z","v":49372,"vw":10.849197},{"c":10.875,"h":10.875,"l":10.825,"n":200,"o":10.8401,"t":"2026-10-19T14:05:00Z","v":16363,"vw":10.845931},{"c":10.865,"h":10.885,"l":10.845,"n":247,"o":10.875,"t":"2026-10-19T14:10:00Z","v":18613,"vw":10.864855},{"c":10.875,"h":10.89,"l":10.865,"n":192,"o":10.865,"t":"2026-10-19T14:15:00Z","v":11375,"vw":10.882139},{"c":10.895,"h":10.91,"l":10.86,"n":642,"o":10.87,"t":"2026-10-19T14:20:00Z","v":70118,"vw":10.881634},{"c":10.875,"h":10.895,"l":10.865,"n":153,"o":10.895,"t":"2026-10-19T14:25:00Z","v":8890,"vw":10.878576},{"c":10.88,"h":10.9,"l":10.86,"n":356,"o":10.8701,"t":"2026-10-19T14:30:00Z","v":37283,"vw":10.877579},{"c":11.03,"h":11.03,"l":10.875,"n":439,"o":10.88,"t":"2026-10-19T14:35:00Z","v":49548,"vw":10.972414},{"c":11.005,"h":11.035,"l":11,"n":253,"o":11.035,"t":"2026-10-19T14:40:00Z","v":17683,"vw":11.014306},{"c":11.015,"h":11.025,"l":10.985,"n":245,"o":11,"t":"2026-10-19T14:45:00Z","v":15467,"vw":11.004739},{"c":11.05,"h":11.08,"l":11.015,"n":490,"o":11.015,"t":"2026-10-19T14:50:00Z","v":63185,"vw":11.05391},{"c":11.05,"h":11.0704,"l":11.045,"n":347,"o":11.05,"t":"2026-10-19T14:55:00Z","v":36268,"vw":11.057537},{"c":11.065,"h":11.08,"l":11.01,"n":1082,"o":11.045,"t":"2026-10-19T15:00:00Z","v":136593,"vw":11.050747},{"c":11.065,"h":11.075,"l":11.06,"n":277,"o":11.065,"t":"2026-10-19T15:05:00Z","v":16418,"vw":11.068772},{"c":11.045,"h":11.07,"l":11.045,"n":425,"o":11.0551,"t":"2026-10-19T15:10:00Z","v":48252,"vw":11.054808},{"c":11.02,"h":11.05,"l":11.02,"n":382,"o":11.045,"t":"2026-10-19T15:15:00Z","v":27748,"vw":11.037525},{"c":11.03,"h":11.035,"l":11.015,"n":312,"o":11.025,"t":"2026-10-19T15:20:00Z","v":16479,"vw":11.025074},{"c":11.025,"h":11.055,"l":11.025,"n":273,"o":11.025,"t":"2026-10-19T15:25:00Z","v":28934,"vw":11.045045},{"c":11.025,"h":11.03,"l":11,"n":304,"o":11.025,"t":"2026-10-19T15:30:00Z","v":34150,"vw":11.018756},{"c":11.055,"h":11.075,"l":11.015,"n":498,"o":11.025,"t":"2026-10-19T15:35:00Z","v":45535,"vw":11.047109},{"c":11.095,"h":11.095,"l":11.055,"n":385,"o":11.055,"t":"2026-10-19T15:40:00Z","v":38084,"vw":11.065658},{"c":11.085,"h":11.14,"l":11.085,"n":335,"o":11.095,"t":"2026-10-19T15:45:00Z","v":25781,"vw":11.11089},{"c":11.065,"h":11.08,"l":11.065,"n":235,"o":11.08,"t":"2026-10-19T15:50:00Z","v":16535,"vw":11.073672},{"c":11.04,"h":11.085,"l":11.04,"n":303,"o":11.07,"t":"2026-10-19T15:55:00Z","v":19730,"vw":11.063383},{"c":11.035,"h":11.04,"l":11.015,"n":353,"o":11.035,"t":"2026-10-19T16:00:00Z","v":22712,"vw":11.026988},{"c":11.045,"h":11.045,"l":11.03,"n":180,"o":11.035,"t":"2026-10-19T16:05:00Z","v":10558,"vw":11.035651},{"c":11.035,"h":11.055,"l":11.015,"n":404,"o":11.045,"t":"2026-10-19T16:10:00Z","v":33877,"vw":11.039278},{"c":11.045,"h":11.06,"l":11.035,"n":195,"o":11.035,"t":"2026-10-19T16:15:00Z","v":14038,"vw":11.047175},{"c":11.025,"h":11.0417,"l":11.02,"n":280,"o":11.0401,"t":"2026-10-19T16:20:00Z","v":24107,"vw":11.029202},{"c":11.055,"h":11.06,"l":11.025,"n":188,"o":11.025,"t":"2026-10-19T16:25:00Z","v":12422,"vw":11.0363},{"c":11.055,"h":11.055,"l":11.04,"n":154,"o":11.055,"t":"2026-10-19T16:30:00Z","v":11472,"vw":11.049204},{"c":11.06,"h":11.075,"l":11.05,"n":200,"o":11.05,"t":"2026-10-19T16:35:00Z","v":10924,"vw":11.065061},{"c":11.05,"h":11.065,"l":11.05,"n":132,"o":11.065,"t":"2026-10-19T16:40:00Z","v":9239,"vw":11.055492},{"c":11.04,"h":11.045,"l":11.03,"n":242,"o":11.04,"t":"2026-10-19T16:45:00Z","v":13143,"vw":11.037812},{"c":11.035,"h":11.035,"l":11.03,"n":164,"o":11.035,"t":"2026-10-19T16:50:00Z","v":6273,"vw":11.033734},{"c":11.035,"h":11.04,"l":11.035,"n":137,"o":11.035,"t":"2026-10-19T16:55:00Z","v":6715,"vw":11.035416},{"c":11.025,"h":11.04,"l":11.025,"n":312,"o":11.035,"t":"2026-10-19T17:00:00Z","v":23094,"vw":11.031771},{"c":11.015,"h":11.025,"l":11.015,"n":114,"o":11.025,"t":"2026-10-19T17:05:00Z","v":9046,"vw":11.019377},{"c":11.035,"h":11.04,"l":11.015,"n":169,"o":11.015,"t":"2026-10-19T17:10:00Z","v":10431,"vw":11.029691},{"c":11.0899,"h":11.095,"l":11.035,"n":315,"o":11.035,"t":"2026-10-19T17:15:00Z","v":51435,"vw":11.048727},{"c":11.0645,"h":11.085,"l":11.055,"n":343,"o":11.085,"t":"2026-10-19T17:20:00Z","v":47770,"vw":11.077873},{"c":11.09,"h":11.09,"l":11.07,"n":195,"o":11.07,"t":"2026-10-19T17:25:00Z","v":23429,"vw":11.084054},{"c":11.075,"h":11.08,"l":11.055,"n":267,"o":11.075,"t":"2026-10-19T17:30:00Z","v":28525,"vw":11.068511},{"c":11.085,"h":11.0899,"l":11.07,"n":175,"o":11.075,"t":"2026-10-19T17:35:00Z","v":18212,"vw":11.078879},{"c":11.09,"h":11.105,"l":11.085,"n":346,"o":11.085,"t":"2026-10-19T17:40:00Z","v":38398,"vw":11.090139},{"c":11.0823,"h":11.095,"l":11.08,"n":153,"o":11.095,"t":"2026-10-19T17:45:00Z","v":11082,"vw":11.087915},{"c":11.095,"h":11.1,"l":11.085,"n":152,"o":11.09,"t":"2026-10-19T17:50:00Z","v":8403,"vw":11.091696},{"c":11.095,"h":11.1,"l":11.09,"n":153,"o":11.095,"t":"2026-10-19T17:55:00Z","v":8388,"vw":11.094434},{"c":11.085,"h":11.095,"l":11.08,"n":115,"o":11.095,"t":"2026-10-19T18:00:00Z","v":5315,"vw":11.088844},{"c":11.085,"h":11.1,"l":11.08,"n":213,"o":11.09,"t":"2026-10-19T18:05:00Z","v":13512,"vw":11.091634},{"c":11.09,"h":11.095,"l":11.065,"n":233,"o":11.08,"t":"2026-10-19T18:10:00Z","v":12737,"vw":11.077266},{"c":11.125,"h":11.13,"l":11.075,"n":260,"o":11.09,"t":"2026-10-19T18:15:00Z","v":48097,"vw":11.104672},{"c":11.115,"h":11.125,"l":11.11,"n":100,"o":11.125,"t":"2026-10-19T18:20:00Z","v":6936,"vw":11.118196},{"c":11.12,"h":11.135,"l":11.11,"n":264,"o":11.115,"t":"2026-10-19T18:25:00Z","v":26125,"vw":11.119874},{"c":11.11,"h":11.135,"l":11.11,"n":227,"o":11.125,"t":"2026-10-19T18:30:00Z","v":21595,"vw":11.124785},{"c":11.115,"h":11.115,"l":11.095,"n":162,"o":11.115,"t":"2026-10-19T18:35:00Z","v":18631,"vw":11.104162},{"c":11.07,"h":11.115,"l":11.07,"n":266,"o":11.115,"t":"2026-10-19T18:40:00Z","v":32468,"vw":11.095763},{"c":11.07,"h":11.09,"l":11.07,"n":235,"o":11.08,"t":"2026-10-19T18:45:00Z","v":19412,"vw":11.080034},{"c":11.075,"h":11.085,"l":11.05,"n":335,"o":11.06,"t":"2026-10-19T18:50:00Z","v":28922,"vw":11.071548},{"c":11.11,"h":11.12,"l":11.08,"n":303,"o":11.08,"t":"2026-10-19T18:55:00Z","v":28609,"vw":11.099127},{"c":11.095,"h":11.12,"l":11.085,"n":317,"o":11.115,"t":"2026-10-19T19:00:00Z","v":29649,"vw":11.100364},{"c":11.085,"h":11.105,"l":11.08,"n":216,"o":11.1,"t":"2026-10-19T19:05:00Z","v":19728,"vw":11.097305},{"c":11.085,"h":11.085,"l":11.07,"n":238,"o":11.08,"t":"2026-10-19T19:10:00Z","v":17612,"vw":11.079665},{"c":11.085,"h":11.09,"l":11.08,"n":198,"o":11.085,"t":"2026-10-19T19:15:00Z","v":18864,"vw":11.084542},{"c":11.055,"h":11.09,"l":11.045,"n":516,"o":11.09,"t":"2026-10-19T19:20:00Z","v":56032,"vw":11.064937},{"c":11.05,"h":11.05,"l":11.04,"n":259,"o":11.05,"t":"2026-10-19T19:25:00Z","v":25230,"vw":11.049167},{"c":11.075,"h":11.095,"l":11.05,"n":480,"o":11.05,"t":"2026-10-19T19:30:00Z","v":50512,"vw":11.074203},{"c":11.075,"h":11.09,"l":11.075,"n":282,"o":11.075,"t":"2026-10-19T19:35:00Z","v":30921,"vw":11.08108},{"c":11.085,"h":11.09,"l":11.06,"n":569,"o":11.075,"t":"2026-10-19T19:40:00Z","v":57464,"vw":11.076341},{"c":11.0888,"h":11.1,"l":11.08,"n":554,"o":11.085,"t":"2026-10-19T19:45:00Z","v":47001,"vw":11.089963},{"c":11.055,"h":11.1,"l":11.045,"n":973,"o":11.08,"t":"2026-10-19T19:50:00Z","v":131314,"vw":11.070079},{"c":11.07,"h":11.09,"l":11.05,"n":1927,"o":11.0588,"t":"2026-10-19T19:55:00Z","v":269189,"vw":11.070529},{"c":11.07,"h":11.07,"l":11.07,"n":47,"o":11.07,"t":"2026-10-19T20:00:00Z","v":378871,"vw":11.07},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-19T20:10:00Z","v":370,"vw":10.93},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-19T20:20:00Z","v":1175,"vw":10.93},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-20T11:00:00Z","v":101,"vw":11.15},{"c":11.09,"h":11.14,"l":11.09,"n":25,"o":11.14,"t":"2026-10-20T12:50:00Z","v":1867,"vw":11.137297},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T13:10:00Z","v":500,"vw":11.1},{"c":11.0845,"h":11.0845,"l":11.0845,"n":2,"o":11.0845,"t":"2026-10-20T13:15:00Z","v":118,"vw":11.0845},{"c":11.12,"h":11.17,"l":11.07,"n":208,"o":11.12,"t":"2026-10-20T13:30:00Z","v":38333,"vw":11.122124},{"c":11.12,"h":11.15,"l":11.1,"n":240,"o":11.12,"t":"2026-10-20T13:35:00Z","v":26775,"vw":11.131371},{"c":11.13,"h":11.15,"l":11.09,"n":221,"o":11.1308,"t":"2026-10-20T13:40:00Z","v":15767,"vw":11.120324},{"c":11.1,"h":11.14,"l":11.1,"n":215,"o":11.14,"t":"2026-10-20T13:45:00Z","v":15028,"vw":11.122023},{"c":11.11,"h":11.14,"l":11.1,"n":547,"o":11.101,"t":"2026-10-20T13:50:00Z","v":46549,"vw":11.120094},{"c":11.1,"h":11.15,"l":11.1,"n":297,"o":11.105,"t":"2026-10-20T13:55:00Z","v":47483,"vw":11.119026},{"c":11.085,"h":11.115,"l":11.075,"n":275,"o":11.11,"t":"2026-10-20T14:00:00Z","v":22242,"vw":11.093034},{"c":11.055,"h":11.1,"l":11.055,"n":309,"o":11.08,"t":"2026-10-20T14:05:00Z","v":20589,"vw":11.072686},{"c":11.06,"h":11.075,"l":11.055,"n":191,"o":11.06,"t":"2026-10-20T14:10:00Z","v":9520,"vw":11.063114},{"c":11.09,"h":11.095,"l":11.06,"n":190,"o":11.06,"t":"2026-10-20T14:15:00Z","v":10855,"vw":11.076934},{"c":11.075,"h":11.105,"l":11.065,"n":181,"o":11.095,"t":"2026-10-20T14:20:00Z","v":10349,"vw":11.079341},{"c":11.055,"h":11.075,"l":11.03,"n":376,"o":11.075,"t":"2026-10-20T14:25:00Z","v":28930,"vw":11.050272},{"c":11.125,"h":11.125,"l":11.05,"n":492,"o":11.055,"t":"2026-10-20T14:30:00Z","v":46029,"vw":11.089293},{"c":11.175,"h":11.185,"l":11.125,"n":514,"o":11.13,"t":"2026-10-20T14:35:00Z","v":54180,"vw":11.153449},{"c":11.17,"h":11.195,"l":11.155,"n":336,"o":11.175,"t":"2026-10-20T14:40:00Z","v":39833,"vw":11.180002},{"c":11.18,"h":11.185,"l":11.175,"n":226,"o":11.175,"t":"2026-10-20T14:45:00Z","v":24395,"vw":11.177768},{"c":11.19,"h":11.215,"l":11.16,"n":260,"o":11.175,"t":"2026-10-20T14:50:00Z","v":37047,"vw":11.181338},{"c":11.19,"h":11.205,"l":11.165,"n":280,"o":11.195,"t":"2026-10-20T14:55:00Z","v":27849,"vw":11.183967},{"c":11.195,"h":11.225,"l":11.18,"n":303,"o":11.18,"t":"2026-10-20T15:00:00Z","v":36330,"vw":11.202877},{"c":11.225,"h":11.225,"l":11.185,"n":264,"o":11.195,"t":"2026-10-20T15:05:00Z","v":20305,"vw":11.208979},{"c":11.165,"h":11.225,"l":11.165,"n":238,"o":11.225,"t":"2026-10-20T15:10:00Z","v":25459,"vw":11.195588},{"c":11.1999,"h":11.2,"l":11.17,"n":306,"o":11.17,"t":"2026-10-20T15:15:00Z","v":30453,"vw":11.185533},{"c":11.1904,"h":11.21,"l":11.17,"n":220,"o":11.2,"t":"2026-10-20T15:20:00Z","v":18805,"vw":11.191453},{"c":11.205,"h":11.205,"l":11.19,"n":161,"o":11.19,"t":"2026-10-20T15:25:00Z","v":19602,"vw":11.20009},{"c":11.18,"h":11.205,"l":11.18,"n":165,"o":11.205,"t":"2026-10-20T15:30:00Z","v":8010,"vw":11.192142},{"c":11.18,"h":11.19,"l":11.16,"n":257,"o":11.18,"t":"2026-10-20T15:35:00Z","v":15731,"vw":11.177616},{"c":11.175,"h":11.19,"l":11.17,"n":196,"o":11.18,"t":"2026-10-20T15:40:00Z","v":8135,"vw":11.179984},{"c":11.175,"h":11.195,"l":11.17,"n":288,"o":11.175,"t":"2026-10-20T15:45:00Z","v":32481,"vw":11.184157},{"c":11.195,"h":11.2,"l":11.175,"n":178,"o":11.18,"t":"2026-10-20T15:50:00Z","v":10245,"vw":11.190327},{"c":11.175,"h":11.2,"l":11.165,"n":260,"o":11.2,"t":"2026-10-20T15:55:00Z","v":22505,"vw":11.178691},{"c":11.1613,"h":11.175,"l":11.16,"n":152,"o":11.175,"t":"2026-10-20T16:00:00Z","v":8763,"vw":11.168878},{"c":11.135,"h":11.17,"l":11.135,"n":225,"o":11.165,"t":"2026-10-20T16:05:00Z","v":14280,"vw":11.15559},{"c":11.125,"h":11.145,"l":11.12,"n":154,"o":11.14,"t":"2026-10-20T16:10:00Z","v":7521,"vw":11.135663},{"c":11.125,"h":11.135,"l":11.125,"n":108,"o":11.125,"t":"2026-10-20T16:15:00Z","v":8169,"vw":11.127291},{"c":11.1604,"h":11.165,"l":11.12,"n":218,"o":11.12,"t":"2026-10-20T16:20:00Z","v":18522,"vw":11.145566},{"c":11.17,"h":11.17,"l":11.16,"n":134,"o":11.165,"t":"2026-10-20T16:25:00Z","v":8850,"vw":11.166019},{"c":11.175,"h":11.18,"l":11.1699,"n":166,"o":11.1699,"t":"2026-10-20T16:30:00Z","v":11985,"vw":11.173222},{"c":11.175,"h":11.175,"l":11.165,"n":152,"o":11.175,"t":"2026-10-20T16:35:00Z","v":11244,"vw":11.171186},{"c":11.16,"h":11.175,"l":11.16,"n":193,"o":11.175,"t":"2026-10-20T16:40:00Z","v":15427,"vw":11.169259},{"c":11.185,"h":11.185,"l":11.165,"n":155,"o":11.165,"t":"2026-10-20T16:45:00Z","v":11705,"vw":11.176212},{"c":11.175,"h":11.19,"l":11.17,"n":145,"o":11.19,"t":"2026-10-20T16:50:00Z","v":11756,"vw":11.177373},{"c":11.165,"h":11.205,"l":11.16,"n":208,"o":11.175,"t":"2026-10-20T16:55:00Z","v":20837,"vw":11.185181},{"c":11.177,"h":11.177,"l":11.165,"n":118,"o":11.165,"t":"2026-10-20T17:00:00Z","v":5392,"vw":11.171315},{"c":11.175,"h":11.175,"l":11.17,"n":119,"o":11.175,"t":"2026-10-20T17:05:00Z","v":7471,"vw":11.174905},{"c":11.17,"h":11.19,"l":11.165,"n":226,"o":11.175,"t":"2026-10-20T17:10:00Z","v":20167,"vw":11.177604},{"c":11.215,"h":11.22,"l":11.165,"n":311,"o":11.1689,"t":"2026-10-20T17:15:00Z","v":30482,"vw":11.203745},{"c":11.21,"h":11.235,"l":11.21,"n":223,"o":11.22,"t":"2026-10-20T17:20:00Z","v":15683,"vw":11.221884},{"c":11.215,"h":11.2199,"l":11.21,"n":122,"o":11.21,"t":"2026-10-20T17:25:00Z","v":24458,"vw":11.217283},{"c":11.245,"h":11.245,"l":11.21,"n":227,"o":11.215,"t":"2026-10-20T17:30:00Z","v":13548,"vw":11.223751},{"c":11.22,"h":11.25,"l":11.21,"n":600,"o":11.245,"t":"2026-10-20T17:35:00Z","v":59502,"vw":11.227859},{"c":11.225,"h":11.235,"l":11.225,"n":144,"o":11.225,"t":"2026-10-20T17:40:00Z","v":12613,"vw":11.227613},{"c":11.22,"h":11.23,"l":11.215,"n":194,"o":11.23,"t":"2026-10-20T17:45:00Z","v":17521,"vw":11.225275},{"c":11.205,"h":11.235,"l":11.2,"n":232,"o":11.225,"t":"2026-10-20T17:50:00Z","v":34294,"vw":11.219555},{"c":11.225,"h":11.2285,"l":11.205,"n":220,"o":11.205,"t":"2026-10-20T17:55:00Z","v":18059,"vw":11.219191},{"c":11.225,"h":11.235,"l":11.22,"n":177,"o":11.2204,"t":"2026-10-20T18:00:00Z","v":9518,"vw":11.223945},{"c":11.245,"h":11.265,"l":11.225,"n":447,"o":11.225,"t":"2026-10-20T18:05:00Z","v":42243,"vw":11.239063},{"c":11.3,"h":11.3,"l":11.25,"n":434,"o":11.25,"t":"2026-10-20T18:10:00Z","v":31168,"vw":11.27848},{"c":11.315,"h":11.325,"l":11.305,"n":479,"o":11.305,"t":"2026-10-20T18:15:00Z","v":71872,"vw":11.316},{"c":11.315,"h":11.325,"l":11.31,"n":249,"o":11.315,"t":"2026-10-20T18:20:00Z","v":23859,"vw":11.318073},{"c":11.31,"h":11.315,"l":11.3,"n":307,"o":11.315,"t":"2026-10-20T18:25:00Z","v":26044,"vw":11.307978},{"c":11.305,"h":11.305,"l":11.3,"n":138,"o":11.305,"t":"2026-10-20T18:30:00Z","v":5854,"vw":11.304853},{"c":11.3136,"h":11.32,"l":11.305,"n":307,"o":11.305,"t":"2026-10-20T18:35:00Z","v":31556,"vw":11.3155},{"c":11.315,"h":11.315,"l":11.31,"n":191,"o":11.315,"t":"2026-10-20T18:40:00Z","v":10129,"vw":11.31456},{"c":11.325,"h":11.325,"l":11.305,"n":312,"o":11.315,"t":"2026-10-20T18:45:00Z","v":27044,"vw":11.316034},{"c":11.29,"h":11.325,"l":11.285,"n":313,"o":11.325,"t":"2026-10-20T18:50:00Z","v":66048,"vw":11.299796},{"c":11.275,"h":11.3,"l":11.25,"n":449,"o":11.2999,"t":"2026-10-20T18:55:00Z","v":60908,"vw":11.272242},{"c":11.285,"h":11.29,"l":11.275,"n":303,"o":11.28,"t":"2026-10-20T19:00:00Z","v":29630,"vw":11.279738},{"c":11.305,"h":11.315,"l":11.285,"n":301,"o":11.285,"t":"2026-10-20T19:05:00Z","v":36090,"vw":11.293725},{"c":11.305,"h":11.305,"l":11.3,"n":134,"o":11.305,"t":"2026-10-20T19:10:00Z","v":7411,"vw":11.304474},{"c":11.315,"h":11.315,"l":11.295,"n":277,"o":11.3,"t":"2026-10-20T19:15:00Z","v":38411,"vw":11.307596},{"c":11.285,"h":11.315,"l":11.275,"n":269,"o":11.315,"t":"2026-10-20T19:20:00Z","v":28021,"vw":11.289677},{"c":11.305,"h":11.305,"l":11.275,"n":338,"o":11.285,"t":"2026-10-20T19:25:00Z","v":35029,"vw":11.288048},{"c":11.295,"h":11.3088,"l":11.29,"n":306,"o":11.3088,"t":"2026-10-20T19:30:00Z","v":27412,"vw":11.29724},{"c":11.3,"h":11.32,"l":11.295,"n":566,"o":11.295,"t":"2026-10-20T19:35:00Z","v":54789,"vw":11.304917},{"c":11.275,"h":11.31,"l":11.27,"n":549,"o":11.305,"t":"2026-10-20T19:40:00Z","v":38450,"vw":11.286483},{"c":11.27,"h":11.285,"l":11.265,"n":566,"o":11.28,"t":"2026-10-20T19:45:00Z","v":49161,"vw":11.277028},{"c":11.235,"h":11.26,"l":11.22,"n":961,"o":11.26,"t":"2026-10-20T19:50:00Z","v":100121,"vw":11.237226},{"c":11.23,"h":11.25,"l":11.21,"n":2331,"o":11.23,"t":"2026-10-20T19:55:00Z","v":345150,"vw":11.23001},{"c":11.2243,"h":11.23,"l":11.22,"n":38,"o":11.23,"t":"2026-10-20T20:00:00Z","v":511674,"vw":11.229966},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-20T20:25:00Z","v":300,"vw":11.25},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T20:30:00Z","v":1100,"vw":11.23},{"c":11.24,"h":11.24,"l":11.24,"n":8,"o":11.24,"t":"2026-10-21T11:00:00Z","v":187,"vw":11.24},{"c":11.2203,"h":11.25,"l":11.2203,"n":4,"o":11.25,"t":"2026-10-21T11:55:00Z","v":1242,"vw":11.236114},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T12:20:00Z","v":100,"vw":11.24},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-21T12:25:00Z","v":150,"vw":11.25},{"c":11.25,"h":11.25,"l":11.2,"n":23,"o":11.22,"t":"2026-10-21T12:40:00Z","v":3726,"vw":11.212432},{"c":11.3048,"h":11.3048,"l":11.3048,"n":1,"o":11.3048,"t":"2026-10-21T12:45:00Z","v":222,"vw":11.3048},{"c":11.2,"h":11.205,"l":11.2,"n":4,"o":11.205,"t":"2026-10-21T13:20:00Z","v":780,"vw":11.202143},{"c":11.15,"h":11.25,"l":11.14,"n":222,"o":11.17,"t":"2026-10-21T13:30:00Z","v":25830,"vw":11.168165},{"c":11.165,"h":11.17,"l":11.1043,"n":262,"o":11.1205,"t":"2026-10-21T13:35:00Z","v":19078,"vw":11.14745},{"c":11.18,"h":11.21,"l":11.155,"n":374,"o":11.17,"t":"2026-10-21T13:40:00Z","v":20077,"vw":11.190969},{"c":11.19,"h":11.19,"l":11.15,"n":418,"o":11.18,"t":"2026-10-21T13:45:00Z","v":14432,"vw":11.178126},{"c":11.15,"h":11.2,"l":11.145,"n":315,"o":11.19,"t":"2026-10-21T13:50:00Z","v":8749,"vw":11.176936},{"c":11.14,"h":11.17,"l":11.13,"n":258,"o":11.145,"t":"2026-10-21T13:55:00Z","v":14348,"vw":11.149543},{"c":11.13,"h":11.19,"l":11.11,"n":532,"o":11.14,"t":"2026-10-21T14:00:00Z","v":41770,"vw":11.152286},{"c":11.155,"h":11.16,"l":11.105,"n":360,"o":11.12,"t":"2026-10-21T14:05:00Z","v":24437,"vw":11.126635},{"c":11.185,"h":11.2,"l":11.155,"n":272,"o":11.155,"t":"2026-10-21T14:10:00Z","v":15671,"vw":11.18129},{"c":11.205,"h":11.22,"l":11.18,"n":250,"o":11.185,"t":"2026-10-21T14:15:00Z","v":13600,"vw":11.200941},{"c":11.23,"h":11.2388,"l":11.205,"n":329,"o":11.205,"t":"2026-10-21T14:20:00Z","v":22833,"vw":11.224957},{"c":11.24,"h":11.25,"l":11.225,"n":153,"o":11.225,"t":"2026-10-21T14:25:00Z","v":9796,"vw":11.23716},{"c":11.245,"h":11.255,"l":11.225,"n":192,"o":11.245,"t":"2026-10-21T14:30:00Z","v":14025,"vw":11.243458},{"c":11.2678,"h":11.27,"l":11.24,"n":220,"o":11.25,"t":"2026-10-21T14:35:00Z","v":10645,"vw":11.253265},{"c":11.255,"h":11.275,"l":11.255,"n":202,"o":11.265,"t":"2026-10-21T14:40:00Z","v":12634,"vw":11.264947},{"c":11.265,"h":11.27,"l":11.255,"n":168,"o":11.255,"t":"2026-10-21T14:45:00Z","v":7171,"vw":11.260808},{"c":11.255,"h":11.275,"l":11.25,"n":281,"o":11.27,"t":"2026-10-21T14:50:00Z","v":33525,"vw":11.267932},{"c":11.275,"h":11.275,"l":11.255,"n":274,"o":11.255,"t":"2026-10-21T14:55:00Z","v":47092,"vw":11.261705},{"c":11.2399,"h":11.275,"l":11.235,"n":203,"o":11.275,"t":"2026-10-21T15:00:00Z","v":12587,"vw":11.251959},{"c":11.2,"h":11.23,"l":11.185,"n":373,"o":11.23,"t":"2026-10-21T15:05:00Z","v":29200,"vw":11.205286},{"c":11.185,"h":11.205,"l":11.185,"n":205,"o":11.205,"t":"2026-10-21T15:10:00Z","v":15918,"vw":11.19243},{"c":11.195,"h":11.195,"l":11.185,"n":158,"o":11.185,"t":"2026-10-21T15:15:00Z","v":10094,"vw":11.192012},{"c":11.205,"h":11.215,"l":11.195,"n":199,"o":11.195,"t":"2026-10-21T15:20:00Z","v":13779,"vw":11.205631},{"c":11.205,"h":11.215,"l":11.195,"n":174,"o":11.21,"t":"2026-10-21T15:25:00Z","v":15841,"vw":11.204363},{"c":11.1999,"h":11.205,"l":11.185,"n":169,"o":11.205,"t":"2026-10-21T15:30:00Z","v":13421,"vw":11.192613},{"c":11.165,"h":11.19,"l":11.165,"n":111,"o":11.19,"t":"2026-10-21T15:35:00Z","v":5723,"vw":11.174349},{"c":11.185,"h":11.185,"l":11.1618,"n":235,"o":11.1618,"t":"2026-10-21T15:40:00Z","v":17711,"vw":11.172988},{"c":11.165,"h":11.185,"l":11.165,"n":126,"o":11.185,"t":"2026-10-21T15:45:00Z","v":12458,"vw":11.177545},{"c":11.14,"h":11.16,"l":11.115,"n":282,"o":11.16,"t":"2026-10-21T15:50:00Z","v":22853,"vw":11.131842},{"c":11.115,"h":11.135,"l":11.105,"n":225,"o":11.135,"t":"2026-10-21T15:55:00Z","v":14374,"vw":11.116933},{"c":11.135,"h":11.14,"l":11.115,"n":194,"o":11.12,"t":"2026-10-21T16:00:00Z","v":26893,"vw":11.123089},{"c":11.115,"h":11.135,"l":11.115,"n":103,"o":11.135,"t":"2026-10-21T16:05:00Z","v":6091,"vw":11.125633},{"c":11.1,"h":11.115,"l":11.1,"n":169,"o":11.115,"t":"2026-10-21T16:10:00Z","v":9464,"vw":11.110222},{"c":11.1052,"h":11.11,"l":11.095,"n":170,"o":11.1001,"t":"2026-10-21T16:15:00Z","v":13234,"vw":11.100629},{"c":11.115,"h":11.115,"l":11.105,"n":109,"o":11.105,"t":"2026-10-21T16:20:00Z","v":9000,"vw":11.108028},{"c":11.1112,"h":11.115,"l":11.1112,"n":128,"o":11.1122,"t":"2026-10-21T16:25:00Z","v":2854,"vw":11.113737},{"c":11.105,"h":11.12,"l":11.105,"n":163,"o":11.115,"t":"2026-10-21T16:30:00Z","v":16550,"vw":11.109602},{"c":11.105,"h":11.105,"l":11.09,"n":211,"o":11.1,"t":"2026-10-21T16:35:00Z","v":11773,"vw":11.097408},{"c":11.09,"h":11.105,"l":11.09,"n":194,"o":11.105,"t":"2026-10-21T16:40:00Z","v":11769,"vw":11.094631},{"c":11.105,"h":11.105,"l":11.085,"n":216,"o":11.095,"t":"2026-10-21T16:45:00Z","v":14741,"vw":11.094691},{"c":11.095,"h":11.105,"l":11.095,"n":100,"o":11.105,"t":"2026-10-21T16:50:00Z","v":10337,"vw":11.102393},{"c":11.105,"h":11.105,"l":11.095,"n":123,"o":11.095,"t":"2026-10-21T16:55:00Z","v":4528,"vw":11.09919},{"c":11.095,"h":11.1,"l":11.09,"n":133,"o":11.1,"t":"2026-10-21T17:00:00Z","v":6091,"vw":11.097224},{"c":11.095,"h":11.095,"l":11.09,"n":103,"o":11.095,"t":"2026-10-21T17:05:00Z","v":2327,"vw":11.09441},{"c":11.095,"h":11.1,"l":11.095,"n":127,"o":11.095,"t":"2026-10-21T17:10:00Z","v":4755,"vw":11.095156},{"c":11.1,"h":11.11,"l":11.085,"n":241,"o":11.095,"t":"2026-10-21T17:15:00Z","v":15105,"vw":11.094933},{"c":11.095,"h":11.105,"l":11.095,"n":96,"o":11.105,"t":"2026-10-21T17:20:00Z","v":5451,"vw":11.100406},{"c":11.095,"h":11.095,"l":11.095,"n":48,"o":11.095,"t":"2026-10-21T17:25:00Z","v":1047,"vw":11.095},{"c":11.105,"h":11.125,"l":11.09,"n":345,"o":11.095,"t":"2026-10-21T17:30:00Z","v":27030,"vw":11.10647},{"c":11.115,"h":11.115,"l":11.105,"n":124,"o":11.105,"t":"2026-10-21T17:35:00Z","v":6399,"vw":11.11075},{"c":11.11,"h":11.115,"l":11.105,"n":143,"o":11.115,"t":"2026-10-21T17:40:00Z","v":9820,"vw":11.108368},{"c":11.055,"h":11.105,"l":11.055,"n":214,"o":11.105,"t":"2026-10-21T17:45:00Z","v":18135,"vw":11.075642},{"c":10.9801,"h":11.055,"l":10.97,"n":444,"o":11.055,"t":"2026-10-21T17:50:00Z","v":45438,"vw":10.996809},{"c":10.98,"h":10.985,"l":10.97,"n":120,"o":10.985,"t":"2026-10-21T17:55:00Z","v":4961,"vw":10.98031},{"c":10.98,"h":10.985,"l":10.955,"n":270,"o":10.9701,"t":"2026-10-21T18:00:00Z","v":23077,"vw":10.971236},{"c":10.985,"h":10.9878,"l":10.985,"n":97,"o":10.985,"t":"2026-10-21T18:05:00Z","v":5041,"vw":10.985846},{"c":11,"h":11,"l":10.98,"n":219,"o":10.985,"t":"2026-10-21T18:10:00Z","v":10922,"vw":10.989309},{"c":10.99,"h":11.005,"l":10.99,"n":179,"o":11,"t":"2026-10-21T18:15:00Z","v":16495,"vw":10.998145},{"c":11,"h":11.005,"l":10.995,"n":175,"o":10.995,"t":"2026-10-21T18:20:00Z","v":11032,"vw":10.999925},{"c":10.995,"h":11,"l":10.98,"n":191,"o":10.99,"t":"2026-10-21T18:25:00Z","v":20230,"vw":10.987955},{"c":11.02,"h":11.02,"l":10.995,"n":492,"o":11,"t":"2026-10-21T18:30:00Z","v":52773,"vw":11.006771},{"c":11.02,"h":11.035,"l":11.015,"n":238,"o":11.015,"t":"2026-10-21T18:35:00Z","v":19626,"vw":11.026536},{"c":11.035,"h":11.035,"l":11.03,"n":124,"o":11.03,"t":"2026-10-21T18:40:00Z","v":5279,"vw":11.033856},{"c":11.01,"h":11.035,"l":11,"n":295,"o":11.035,"t":"2026-10-21T18:45:00Z","v":28622,"vw":11.013474},{"c":11.015,"h":11.015,"l":11.01,"n":128,"o":11.015,"t":"2026-10-21T18:50:00Z","v":6442,"vw":11.01476},{"c":10.9501,"h":11.01,"l":10.925,"n":611,"o":11.01,"t":"2026-10-21T18:55:00Z","v":83357,"vw":10.958713},{"c":10.9552,"h":10.98,"l":10.94,"n":393,"o":10.9501,"t":"2026-10-21T19:00:00Z","v":41429,"vw":10.960177},{"c":10.93,"h":10.955,"l":10.93,"n":199,"o":10.95,"t":"2026-10-21T19:05:00Z","v":20842,"vw":10.947141},{"c":10.955,"h":10.955,"l":10.925,"n":319,"o":10.935,"t":"2026-10-21T19:10:00Z","v":26983,"vw":10.935164},{"c":10.98,"h":10.98,"l":10.95,"n":207,"o":10.95,"t":"2026-10-21T19:15:00Z","v":17704,"vw":10.967001},{"c":10.9753,"h":10.98,"l":10.965,"n":229,"o":10.975,"t":"2026-10-21T19:20:00Z","v":20427,"vw":10.972579},{"c":11,"h":11,"l":10.9772,"n":335,"o":10.9772,"t":"2026-10-21T19:25:00Z","v":36234,"vw":10.992349},{"c":11.005,"h":11.01,"l":10.995,"n":267,"o":10.995,"t":"2026-10-21T19:30:00Z","v":22035,"vw":11.002558},{"c":11.015,"h":11.03,"l":11.0046,"n":367,"o":11.005,"t":"2026-10-21T19:35:00Z","v":33880,"vw":11.016829},{"c":11.01,"h":11.025,"l":11.005,"n":402,"o":11.015,"t":"2026-10-21T19:40:00Z","v":41221,"vw":11.014215},{"c":11.005,"h":11.015,"l":11,"n":410,"o":11.015,"t":"2026-10-21T19:45:00Z","v":43338,"vw":11.009889},{"c":11.025,"h":11.03,"l":11,"n":698,"o":11,"t":"2026-10-21T19:50:00Z","v":70787,"vw":11.020726},{"c":11.005,"h":11.04,"l":10.99,"n":1519,"o":11.025,"t":"2026-10-21T19:55:00Z","v":190152,"vw":11.006846},{"c":11.01,"h":11.01,"l":11.01,"n":44,"o":11.01,"t":"2026-10-21T20:00:00Z","v":310032,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-21T20:35:00Z","v":5800,"vw":11.01},{"c":10.97,"h":11,"l":10.97,"n":3,"o":11,"t":"2026-10-21T20:50:00Z","v":980,"vw":10.985306},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-21T22:35:00Z","v":150,"vw":10.91},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-22T08:00:00Z","v":178,"vw":10.94},{"c":10.86,"h":10.86,"l":10.86,"n":8,"o":10.86,"t":"2026-10-22T08:40:00Z","v":771,"vw":10.86}],"history":[{"c":15.62,"h":15.96,"l":15.33,"n":26381,"o":15.69,"t":"2024-10-21T04:00:00Z","v":3413679,"vw":15.556357},{"c":15.67,"h":15.79,"l":15.335,"n":19669,"o":15.5,"t":"2024-10-22T04:00:00Z","v":2655174,"vw":15.600154},{"c":15.69,"h":15.76,"l":15.37,"n":20662,"o":15.6,"t":"2024-10-23T04:00:00Z","v":2906614,"vw":15.607292},{"c":15.96,"h":16,"l":15.61,"n":21347,"o":15.77,"t":"2024-10-24T04:00:00Z","v":2104352,"vw":15.877516},{"c":15.81,"h":16.35,"l":15.765,"n":22590,"o":16.11,"t":"2024-10-25T04:00:00Z","v":2730268,"vw":15.971317},{"c":16.43,"h":16.685,"l":15.88,"n":24982,"o":15.94,"t":"2024-10-28T04:00:00Z","v":2734751,"vw":16.393828},{"c":16.71,"h":16.751,"l":16.2,"n":20152,"o":16.35,"t":"2024-10-29T04:00:00Z","v":2311316,"vw":16.601959},{"c":16.96,"h":17.03,"l":16.37,"n":19817,"o":16.85,"t":"2024-10-30T04:00:00Z","v":2333824,"vw":16.843234},{"c":16.31,"h":16.85,"l":16.09,"n":18725,"o":16.74,"t":"2024-10-31T04:00:00Z","v":2914713,"vw":16.392929},{"c":19.37,"h":20.18,"l":18.24,"n":81472,"o":18.29,"t":"2024-11-01T04:00:00Z","v":11737821,"vw":19.411332},{"c":19.11,"h":19.55,"l":18.95,"n":34600,"o":19.46,"t":"2024-11-04T05:00:00Z","v":4536800,"vw":19.218845},{"c":18.83,"h":19.25,"l":18.57,"n":23098,"o":19.08,"t":"2024-11-05T05:00:00Z","v":2215934,"vw":18.811481},{"c":19.67,"h":19.86,"l":19.17,"n":37662,"o":19.67,"t":"2024-11-06T05:00:00Z","v":4327114,"vw":19.612716},{"c":19.72,"h":20.06,"l":19.63,"n":32973,"o":19.8,"t":"2024-11-07T05:00:00Z","v":4428100,"vw":19.824738},{"c":22.62,"h":23.52,"l":20,"n":78444,"o":20.76,"t":"2024-11-08T05:00:00Z","v":9717443,"vw":22.576925},{"c":22.48,"h":23.64,"l":21.84,"n":45656,"o":23,"t":"2024-11-11T05:00:00Z","v":4840967,"vw":22.469042},{"c":21.78,"h":22.46,"l":21.74,"n":29095,"o":22.34,"t":"2024-11-12T05:00:00Z","v":4186056,"vw":21.962931},{"c":21.47,"h":22.55,"l":21.46,"n":25608,"o":22.11,"t":"2024-11-13T05:00:00Z","v":2440881,"vw":21.874738},{"c":20.2,"h":21.3345,"l":20.18,"n":32099,"o":21.25,"t":"2024-11-14T05:00:00Z","v":3215961,"vw":20.57567},{"c":19.04,"h":20.34,"l":19.02,"n":29796,"o":20.23,"t":"2024-11-15T05:00:00Z","v":3624101,"vw":19.336524},{"c":19.54,"h":19.588,"l":18.9,"n":30211,"o":19.04,"t":"2024-11-18T05:00:00Z","v":2713398,"vw":19.3469},{"c":20.63,"h":20.65,"l":19.29,"n":22211,"o":19.29,"t":"2024-11-19T05:00:00Z","v":2203781,"vw":20.313367},{"c":21.37,"h":21.395,"l":20.47,"n":20879,"o":20.63,"t":"2024-11-20T05:00:00Z","v":2245790,"vw":21.14397},{"c":21.3,"h":21.7,"l":20.87,"n":22812,"o":21.6,"t":"2024-11-21T05:00:00Z","v":2265386,"vw":21.314198},{"c":21.18,"h":21.48,"l":20.88,"n":21854,"o":21.45,"t":"2024-11-22T05:00:00Z","v":2107830,"vw":21.175946},{"c":21.47,"h":21.88,"l":20.98,"n":26185,"o":21.43,"t":"2024-11-25T05:00:00Z","v":3171271,"vw":21.442458},{"c":21.82,"h":21.86,"l":21.08,"n":21214,"o":21.32,"t":"2024-11-26T05:00:00Z","v":2140939,"vw":21.557603},{"c":21.83,"h":22.1899,"l":21.53,"n":23184,"o":21.86,"t":"2024-11-27T05:00:00Z","v":1942603,"vw":21.800977},{"c":20.11,"h":21.78,"l":19.69,"n":29959,"o":21.74,"t":"2024-11-29T05:00:00Z","v":4002265,"vw":20.292438},{"c":19.69,"h":20.03,"l":18.4,"n":58644,"o":20.03,"t":"2024-12-02T05:00:00Z","v":6096809,"vw":19.19885},{"c":19.92,"h":20.18,"l":19.5,"n":27297,"o":19.72,"t":"2024-12-03T05:00:00Z","v":2621637,"vw":19.864199},{"c":19.95,"h":20,"l":19.6,"n":19427,"o":19.87,"t":"2024-12-04T05:00:00Z","v":1784038,"vw":19.865755},{"c":19.315,"h":19.8408,"l":19.14,"n":22427,"o":19.74,"t":"2024-12-05T05:00:00Z","v":2130141,"vw":19.394798},{"c":19.82,"h":19.88,"l":19.36,"n":25209,"o":19.5,"t":"2024-12-06T05:00:00Z","v":2168204,"vw":19.67927},{"c":19.01,"h":19.9926,"l":18.89,"n":27009,"o":19.96,"t":"2024-12-09T05:00:00Z","v":3041209,"vw":19.15056},{"c":19.21,"h":19.49,"l":19.06,"n":21417,"o":19.1,"t":"2024-12-10T05:00:00Z","v":2777466,"vw":19.243217},{"c":19.63,"h":19.88,"l":19.3,"n":19683,"o":19.39,"t":"2024-12-11T05:00:00Z","v":2013421,"vw":19.646947},{"c":18.67,"h":19.65,"l":18.6,"n":24117,"o":19.6,"t":"2024-12-12T05:00:00Z","v":2134864,"vw":18.905615},{"c":18.59,"h":19.08,"l":18.29,"n":23856,"o":18.71,"t":"2024-12-13T05:00:00Z","v":1979915,"vw":18.56547},{"c":18.98,"h":19.19,"l":18.5,"n":21137,"o":18.53,"t":"2024-12-16T05:00:00Z","v":1732577,"vw":18.990622},{"c":18.63,"h":18.91,"l":18.55,"n":20979,"o":18.78,"t":"2024-12-17T05:00:00Z","v":1641036,"vw":18.680063},{"c":17.7,"h":18.97,"l":17.315,"n":32730,"o":18.71,"t":"2024-12-18T05:00:00Z","v":2946444,"vw":18.041819},{"c":17.9,"h":18.24,"l":17.63,"n":24727,"o":18.01,"t":"2024-12-19T05:00:00Z","v":2078458,"vw":17.931974},{"c":17.4,"h":17.96,"l":17.08,"n":26323,"o":17.16,"t":"2024-12-20T05:00:00Z","v":6941535,"vw":17.43993},{"c":17.72,"h":17.87,"l":17.2504,"n":25401,"o":17.4,"t":"2024-12-23T05:00:00Z","v":2531061,"vw":17.665403},{"c":17.41,"h":17.75,"l":17.2801,"n":9405,"o":17.75,"t":"2024-12-24T05:00:00Z","v":814480,"vw":17.438693},{"c":17.89,"h":17.9,"l":17.2,"n":17058,"o":17.3,"t":"2024-12-26T05:00:00Z","v":1624154,"vw":17.713952},{"c":17.45,"h":17.75,"l":17.06,"n":16780,"o":17.71,"t":"2024-12-27T05:00:00Z","v":1523975,"vw":17.391405},{"c":17.49,"h":17.53,"l":16.95,"n":18580,"o":17.22,"t":"2024-12-30T05:00:00Z","v":1665133,"vw":17.377587},{"c":17.15,"h":17.75,"l":16.96,"n":15870,"o":17.59,"t":"2024-12-31T05:00:00Z","v":1772888,"vw":17.145264},{"c":17.97,"h":18.15,"l":17.11,"n":23884,"o":17.33,"t":"2025-01-02T05:00:00Z","v":2221577,"vw":17.849336},{"c":18.44,"h":18.48,"l":17.92,"n":23350,"o":18.05,"t":"2025-01-03T05:00:00Z","v":1992497,"vw":18.33374},{"c":19.13,"h":19.195,"l":18.5,"n":24487,"o":18.7,"t":"2025-01-06T05:00:00Z","v":2627310,"vw":19.014857},{"c":18.29,"h":19.25,"l":17.82,"n":23493,"o":19.24,"t":"2025-01-07T05:00:00Z","v":2543449,"vw":18.306268},{"c":18.56,"h":18.6,"l":17.93,"n":17131,"o":18.12,"t":"2025-01-08T05:00:00Z","v":1903530,"vw":18.338489},{"c":18.56,"h":18.8799,"l":17.975,"n":20550,"o":18.08,"t":"2025-01-10T05:00:00Z","v":2082755,"vw":18.424551},{"c":16.49,"h":18.2,"l":16.47,"n":38838,"o":17.958,"t":"2025-01-13T05:00:00Z","v":4031278,"vw":16.940127},{"c":16.32,"h":16.755,"l":15.92,"n":28407,"o":16.67,"t":"2025-01-14T05:00:00Z","v":2710903,"vw":16.229947},{"c":16.71,"h":17.3199,"l":16.48,"n":27709,"o":16.9,"t":"2025-01-15T05:00:00Z","v":2727754,"vw":16.806027},{"c":16.63,"h":17.03,"l":16.4,"n":20131,"o":16.73,"t":"2025-01-16T05:00:00Z","v":1928712,"vw":16.730597},{"c":16.02,"h":16.865,"l":15.98,"n":27742,"o":16.77,"t":"2025-01-17T05:00:00Z","v":3061135,"vw":16.289294},{"c":16.16,"h":16.5,"l":15.92,"n":31749,"o":16.2,"t":"2025-01-21T05:00:00Z","v":3233518,"vw":16.137504},{"c":16.47,"h":16.49,"l":15.95,"n":24698,"o":16.18,"t":"2025-01-22T05:00:00Z","v":2523677,"vw":16.29843},{"c":16.58,"h":16.58,"l":15.91,"n":24455,"o":16.36,"t":"2025-01-23T05:00:00Z","v":2155141,"vw":16.316569},{"c":16.08,"h":16.575,"l":16.06,"n":18152,"o":16.49,"t":"2025-01-24T05:00:00Z","v":1864120,"vw":16.207318},{"c":16.19,"h":16.515,"l":15.48,"n":25170,"o":15.77,"t":"2025-01-27T05:00:00Z","v":2166974,"vw":16.174495},{"c":16.17,"h":16.54,"l":16.03,"n":24665,"o":16.38,"t":"2025-01-28T05:00:00Z","v":3417433,"vw":16.207646},{"c":16.38,"h":16.53,"l":16.11,"n":24590,"o":16.19,"t":"2025-01-29T05:00:00Z","v":2108777,"vw":16.33057},{"c":16.1,"h":16.6,"l":15.98,"n":21686,"o":16.49,"t":"2025-01-30T05:00:00Z","v":2197149,"vw":16.205721},{"c":16.15,"h":16.395,"l":15.855,"n":21305,"o":16.17,"t":"2025-01-31T05:00:00Z","v":2452656,"vw":16.149165},{"c":16.47,"h":16.76,"l":15.7,"n":25690,"o":15.75,"t":"2025-02-03T05:00:00Z","v":2547324,"vw":16.423719},{"c":16.9,"h":17,"l":16.12,"n":20201,"o":16.69,"t":"2025-02-04T05:00:00Z","v":2347728,"vw":16.679881},{"c":16.87,"h":17.2,"l":16.685,"n":20848,"o":16.96,"t":"2025-02-05T05:00:00Z","v":2081048,"vw":16.8842},{"c":16.92,"h":16.97,"l":16.22,"n":22051,"o":16.8,"t":"2025-02-06T05:00:00Z","v":2017586,"vw":16.778917},{"c":16.71,"h":17.06,"l":16.545,"n":18452,"o":16.9,"t":"2025-02-07T05:00:00Z","v":1731008,"vw":16.730631},{"c":16.66,"h":16.87,"l":16.472,"n":16959,"o":16.73,"t":"2025-02-10T05:00:00Z","v":1546200,"vw":16.670533},{"c":15.88,"h":16.855,"l":15.85,"n":18163,"o":16.48,"t":"2025-02-11T05:00:00Z","v":1777556,"vw":16.136753},{"c":15.84,"h":15.87,"l":15.4,"n":21882,"o":15.54,"t":"2025-02-12T05:00:00Z","v":2322207,"vw":15.692561},{"c":16.08,"h":16.15,"l":15.8048,"n":15632,"o":16,"t":"2025-02-13T05:00:00Z","v":1200620,"vw":16.00112},{"c":15.9,"h":16.15,"l":15.72,"n":19052,"o":16.15,"t":"2025-02-14T05:00:00Z","v":1741152,"vw":15.932763},{"c":16.17,"h":16.57,"l":16.02,"n":23827,"o":16.02,"t":"2025-02-18T05:00:00Z","v":2082327,"vw":16.29838},{"c":16.07,"h":16.67,"l":15.97,"n":25770,"o":16.02,"t":"2025-02-19T05:00:00Z","v":2609878,"vw":16.169338},{"c":16.08,"h":16.23,"l":15.6,"n":19683,"o":16,"t":"2025-02-20T05:00:00Z","v":1799588,"vw":16.001356},{"c":15.84,"h":16.4,"l":15.73,"n":24544,"o":16.22,"t":"2025-02-21T05:00:00Z","v":2017122,"vw":15.910423},{"c":15.52,"h":16.03,"l":15.46,"n":21706,"o":15.86,"t":"2025-02-24T05:00:00Z","v":2134335,"vw":15.63865},{"c":15.44,"h":15.77,"l":15.17,"n":27184,"o":15.44,"t":"2025-02-25T05:00:00Z","v":2365253,"vw":15.476176},{"c":15.78,"h":16.12,"l":15.51,"n":20981,"o":15.54,"t":"2025-02-26T05:00:00Z","v":1615167,"vw":15.804135},{"c":15.44,"h":16.27,"l":15.43,"n":22793,"o":15.71,"t":"2025-02-27T05:00:00Z","v":1643654,"vw":15.687029},{"c":16.39,"h":16.44,"l":15.26,"n":34423,"o":15.35,"t":"2025-02-28T05:00:00Z","v":3496550,"vw":16.159845},{"c":15.83,"h":16.575,"l":15.8,"n":44908,"o":16.45,"t":"2025-03-03T05:00:00Z","v":4061807,"vw":16.121936},{"c":17.01,"h":17.075,"l":13.5,"n":61511,"o":14.895,"t":"2025-03-04T05:00:00Z","v":6036407,"vw":15.510369},{"c":17.68,"h":18.25,"l":16.85,"n":39824,"o":16.86,"t":"2025-03-05T05:00:00Z","v":4509753,"vw":17.631616},{"c":16.91,"h":17.87,"l":16.86,"n":32872,"o":17.38,"t":"2025-03-06T05:00:00Z","v":3045137,"vw":17.201488},{"c":17.02,"h":17.27,"l":15.88,"n":38657,"o":16.982,"t":"2025-03-07T05:00:00Z","v":3439245,"vw":16.752264},{"c":16.61,"h":16.99,"l":16.26,"n":28529,"o":16.68,"t":"2025-03-10T04:00:00Z","v":2443478,"vw":16.638001},{"c":17.35,"h":17.75,"l":16.52,"n":30634,"o":16.52,"t":"2025-03-11T04:00:00Z","v":2549922,"vw":17.213382},{"c":18.5,"h":18.56,"l":17.8,"n":45504,"o":17.86,"t":"2025-03-12T04:00:00Z","v":4303049,"vw":18.27403},{"c":17.91,"h":18.62,"l":17.635,"n":25622,"o":18.52,"t":"2025-03-13T04:00:00Z","v":2399137,"vw":17.958569},{"c":18.43,"h":18.57,"l":17.835,"n":25544,"o":18.13,"t":"2025-03-14T04:00:00Z","v":2552112,"vw":18.336013},{"c":18.67,"h":19.21,"l":18.36,"n":38985,"o":18.615,"t":"2025-03-17T04:00:00Z","v":3749744,"vw":18.85356},{"c":18.71,"h":18.925,"l":17.87,"n":27216,"o":18.474,"t":"2025-03-18T04:00:00Z","v":2783732,"vw":18.638776},{"c":20.61,"h":20.64,"l":18.92,"n":50579,"o":18.92,"t":"2025-03-19T04:00:00Z","v":5668166,"vw":19.97967},{"c":19.65,"h":20.29,"l":19.43,"n":46259,"o":20.17,"t":"2025-03-20T04:00:00Z","v":4242294,"vw":19.811672},{"c":19.8,"h":19.82,"l":19.1701,"n":29422,"o":19.64,"t":"2025-03-21T04:00:00Z","v":8552249,"vw":19.707175},{"c":20.32,"h":20.5299,"l":19.75,"n":23562,"o":19.98,"t":"2025-03-24T04:00:00Z","v":2339739,"vw":20.293431},{"c":20.22,"h":20.7,"l":19.925,"n":28138,"o":20.24,"t":"2025-03-25T04:00:00Z","v":2402626,"vw":20.212301},{"c":19.7,"h":20.25,"l":19.45,"n":30342,"o":20.18,"t":"2025-03-26T04:00:00Z","v":2182378,"vw":19.697915},{"c":20.28,"h":20.3,"l":19.6,"n":25694,"o":19.62,"t":"2025-03-27T04:00:00Z","v":2317337,"vw":20.039193},{"c":20.26,"h":20.63,"l":19.72,"n":28559,"o":20.21,"t":"2025-03-28T04:00:00Z","v":2362521,"vw":20.159952},{"c":19.84,"h":19.91,"l":17.872,"n":39414,"o":19.77,"t":"2025-03-31T04:00:00Z","v":4189194,"vw":19.308018},{"c":19.42,"h":19.91,"l":19.145,"n":28364,"o":19.83,"t":"2025-04-01T04:00:00Z","v":2224516,"vw":19.453645},{"c":20.23,"h":20.25,"l":18.88,"n":30797,"o":19.09,"t":"2025-04-02T04:00:00Z","v":2729856,"vw":19.855524},{"c":19.45,"h":19.78,"l":19.2,"n":27307,"o":19.25,"t":"2025-04-03T04:00:00Z","v":2262746,"vw":19.459901},{"c":18.01,"h":19,"l":17.65,"n":42236,"o":18.44,"t":"2025-04-04T04:00:00Z","v":3768722,"vw":18.090579},{"c":18.4,"h":18.89,"l":16.51,"n":49777,"o":17.11,"t":"2025-04-07T04:00:00Z","v":4808958,"vw":17.986393},{"c":17.86,"h":19.49,"l":17.62,"n":35820,"o":19.2,"t":"2025-04-08T04:00:00Z","v":3224265,"vw":18.437587},{"c":19.39,"h":19.74,"l":17.3,"n":34667,"o":17.5,"t":"2025-04-09T04:00:00Z","v":3268958,"vw":18.955184},{"c":18.68,"h":19.19,"l":18.02,"n":32446,"o":18.79,"t":"2025-04-10T04:00:00Z","v":2701617,"vw":18.651591},{"c":19.4,"h":19.4799,"l":18.21,"n":24932,"o":18.61,"t":"2025-04-11T04:00:00Z","v":2059556,"vw":19.043691},{"c":20.91,"h":21.34,"l":19.66,"n":55413,"o":20.28,"t":"2025-04-14T04:00:00Z","v":6797726,"vw":20.783436},{"c":22.15,"h":22.25,"l":20.5,"n":67212,"o":21.46,"t":"2025-04-15T04:00:00Z","v":7314912,"vw":21.857588},{"c":21.23,"h":22.055,"l":20.6527,"n":47703,"o":22.055,"t":"2025-04-16T04:00:00Z","v":4653201,"vw":21.256828},{"c":21.31,"h":21.46,"l":20.54,"n":29987,"o":21.27,"t":"2025-04-17T04:00:00Z","v":2965936,"vw":21.13564},{"c":19.64,"h":21.5899,"l":18.8,"n":54752,"o":21.15,"t":"2025-04-21T04:00:00Z","v":5786050,"vw":19.889131},{"c":21.39,"h":21.42,"l":19.77,"n":36227,"o":19.975,"t":"2025-04-22T04:00:00Z","v":3122533,"vw":21.06495},{"c":21.73,"h":22.73,"l":21.54,"n":31485,"o":22.535,"t":"2025-04-23T04:00:00Z","v":3108703,"vw":22.048892},{"c":22.33,"h":22.37,"l":21.8,"n":23474,"o":21.82,"t":"2025-04-24T04:00:00Z","v":2171320,"vw":22.170776},{"c":21.86,"h":22.3521,"l":21.61,"n":29681,"o":22.28,"t":"2025-04-25T04:00:00Z","v":2617355,"vw":21.853183},{"c":24.51,"h":25.67,"l":23.5406,"n":87814,"o":24,"t":"2025-04-28T04:00:00Z","v":10267679,"vw":24.445202},{"c":24.11,"h":24.48,"l":22.4301,"n":61798,"o":24.35,"t":"2025-04-29T04:00:00Z","v":5106952,"vw":23.597966},{"c":23.8,"h":24.09,"l":23.1823,"n":32843,"o":23.275,"t":"2025-04-30T04:00:00Z","v":2817623,"vw":23.762648},{"c":23.27,"h":24.19,"l":23.03,"n":36210,"o":24.19,"t":"2025-05-01T04:00:00Z","v":2782923,"vw":23.522195},{"c":23.52,"h":24.07,"l":23.35,"n":26906,"o":23.79,"t":"2025-05-02T04:00:00Z","v":2107339,"vw":23.612418},{"c":23.71,"h":24.17,"l":23.3,"n":29298,"o":23.32,"t":"2025-05-05T04:00:00Z","v":2314690,"vw":23.82477},{"c":23.12,"h":23.57,"l":22.9,"n":36963,"o":23.31,"t":"2025-05-06T04:00:00Z","v":3047151,"vw":23.189901},{"c":23.61,"h":23.98,"l":22.9008,"n":41941,"o":23.175,"t":"2025-05-07T04:00:00Z","v":4273587,"vw":23.560335},{"c":21.2,"h":22.73,"l":18.75,"n":130127,"o":22.73,"t":"2025-05-08T04:00:00Z","v":14147790,"vw":20.531926},{"c":19.98,"h":21.48,"l":19.8601,"n":43974,"o":20.72,"t":"2025-05-09T04:00:00Z","v":4143566,"vw":20.344583},{"c":20.45,"h":20.82,"l":19.66,"n":46480,"o":19.75,"t":"2025-05-12T04:00:00Z","v":4584032,"vw":20.35367},{"c":19.88,"h":20.8,"l":19.3239,"n":46923,"o":20.38,"t":"2025-05-13T04:00:00Z","v":3923199,"vw":19.853264},{"c":19.47,"h":19.86,"l":18.95,"n":45808,"o":19.82,"t":"2025-05-14T04:00:00Z","v":4188464,"vw":19.330273},{"c":19.2,"h":19.76,"l":19.105,"n":30574,"o":19.39,"t":"2025-05-15T04:00:00Z","v":2763579,"vw":19.306636},{"c":19.69,"h":19.97,"l":19.23,"n":26654,"o":19.26,"t":"2025-05-16T04:00:00Z","v":2530882,"vw":19.643459},{"c":20.19,"h":20.23,"l":19.51,"n":28657,"o":19.65,"t":"2025-05-19T04:00:00Z","v":2412521,"vw":19.950592},{"c":20.44,"h":20.51,"l":19.7604,"n":28174,"o":20.17,"t":"2025-05-20T04:00:00Z","v":2459918,"vw":20.305755},{"c":20.12,"h":20.73,"l":20.01,"n":25774,"o":20.02,"t":"2025-05-21T04:00:00Z","v":2433286,"vw":20.26807},{"c":20.16,"h":20.33,"l":19.93,"n":20674,"o":20.08,"t":"2025-05-22T04:00:00Z","v":1739668,"vw":20.167294},{"c":20.42,"h":20.45,"l":19.912,"n":16676,"o":20,"t":"2025-05-23T04:00:00Z","v":1317030,"vw":20.249382},{"c":19.89,"h":20.53,"l":19.77,"n":29230,"o":20.45,"t":"2025-05-27T04:00:00Z","v":2764796,"vw":20.016144},{"c":19.51,"h":20.08,"l":19.5,"n":23375,"o":19.88,"t":"2025-05-28T04:00:00Z","v":2223540,"vw":19.712012},{"c":19.77,"h":20.14,"l":19.4,"n":33815,"o":19.63,"t":"2025-05-29T04:00:00Z","v":2356305,"vw":19.811666},{"c":19.84,"h":20.09,"l":19.28,"n":27556,"o":19.85,"t":"2025-05-30T04:00:00Z","v":2788806,"vw":19.789305},{"c":20.43,"h":20.44,"l":19.55,"n":24178,"o":19.85,"t":"2025-06-02T04:00:00Z","v":2164025,"vw":20.144579},{"c":20.46,"h":20.62,"l":20.13,"n":28928,"o":20.37,"t":"2025-06-03T04:00:00Z","v":2653288,"vw":20.438347},{"c":20.33,"h":20.79,"l":20.25,"n":17779,"o":20.35,"t":"2025-06-04T04:00:00Z","v":1457581,"vw":20.460779},{"c":19.94,"h":20.49,"l":19.77,"n":18343,"o":20.26,"t":"2025-06-05T04:00:00Z","v":1556356,"vw":20.068684},{"c":20.61,"h":20.65,"l":20.083,"n":19663,"o":20.17,"t":"2025-06-06T04:00:00Z","v":1369941,"vw":20.470472},{"c":20.87,"h":21.37,"l":20.72,"n":29703,"o":21,"t":"2025-06-09T04:00:00Z","v":2308460,"vw":20.987307},{"c":20.86,"h":21.39,"l":20.42,"n":27572,"o":20.98,"t":"2025-06-10T04:00:00Z","v":2496048,"vw":20.908505},{"c":21.87,"h":22.37,"l":20.62,"n":44199,"o":20.77,"t":"2025-06-11T04:00:00Z","v":4140505,"vw":21.957894},{"c":21.6,"h":22.1984,"l":21.335,"n":37515,"o":21.93,"t":"2025-06-12T04:00:00Z","v":3628318,"vw":21.709065},{"c":20.81,"h":21.53,"l":20.52,"n":33021,"o":21.25,"t":"2025-06-13T04:00:00Z","v":2765866,"vw":20.84709},{"c":20.4,"h":20.97,"l":20,"n":31519,"o":20.85,"t":"2025-06-16T04:00:00Z","v":2799247,"vw":20.337244},{"c":18.89,"h":20.27,"l":18.71,"n":52090,"o":20,"t":"2025-06-17T04:00:00Z","v":5977212,"vw":19.125471},{"c":18.13,"h":18.925,"l":18.07,"n":48402,"o":18.905,"t":"2025-06-18T04:00:00Z","v":5321753,"vw":18.253653},{"c":17.74,"h":18.1934,"l":17.69,"n":33451,"o":18.12,"t":"2025-06-20T04:00:00Z","v":6739375,"vw":17.798986},{"c":17.87,"h":17.95,"l":17.39,"n":31324,"o":17.54,"t":"2025-06-23T04:00:00Z","v":3820352,"vw":17.802697},{"c":17.85,"h":18.15,"l":17.4623,"n":27814,"o":18,"t":"2025-06-24T04:00:00Z","v":3570738,"vw":17.810073},{"c":17.6,"h":17.88,"l":17.35,"n":29639,"o":17.86,"t":"2025-06-25T04:00:00Z","v":2848028,"vw":17.597108},{"c":18.4,"h":18.415,"l":17.65,"n":33368,"o":17.79,"t":"2025-06-26T04:00:00Z","v":4468553,"vw":18.253085},{"c":18.16,"h":18.5708,"l":17.98,"n":41122,"o":18.36,"t":"2025-06-27T04:00:00Z","v":4944672,"vw":18.23778},{"c":18.21,"h":18.915,"l":17.88,"n":34264,"o":18.14,"t":"2025-06-30T04:00:00Z","v":4650021,"vw":18.308252},{"c":17.88,"h":18.47,"l":17.805,"n":29402,"o":18,"t":"2025-07-01T04:00:00Z","v":2393734,"vw":18.046058},{"c":18.14,"h":18.19,"l":17.67,"n":25663,"o":17.84,"t":"2025-07-02T04:00:00Z","v":3107895,"vw":18.030611},{"c":18.28,"h":18.395,"l":17.8,"n":15050,"o":18.12,"t":"2025-07-03T04:00:00Z","v":1053349,"vw":18.250204},{"c":17.88,"h":18.35,"l":17.85,"n":22169,"o":18.27,"t":"2025-07-07T04:00:00Z","v":1830437,"vw":17.997199},{"c":17.81,"h":18.1535,"l":17.585,"n":26340,"o":17.92,"t":"2025-07-08T04:00:00Z","v":1915784,"vw":17.785397},{"c":18.34,"h":18.43,"l":17.94,"n":21760,"o":18.15,"t":"2025-07-09T04:00:00Z","v":1823882,"vw":18.272803},{"c":18.47,"h":18.69,"l":17.9,"n":28392,"o":18.36,"t":"2025-07-10T04:00:00Z","v":2103737,"vw":18.431378},{"c":18.51,"h":18.665,"l":18.22,"n":24213,"o":18.29,"t":"2025-07-11T04:00:00Z","v":1954468,"vw":18.443394},{"c":18.68,"h":18.785,"l":18.2,"n":23977,"o":18.48,"t":"2025-07-14T04:00:00Z","v":1878397,"vw":18.604129},{"c":17.98,"h":18.66,"l":17.96,"n":23549,"o":18.66,"t":"2025-07-15T04:00:00Z","v":1775917,"vw":18.129657},{"c":17.69,"h":18.2624,"l":17.66,"n":27049,"o":18,"t":"2025-07-16T04:00:00Z","v":2349197,"vw":17.816224},{"c":17.59,"h":18.22,"l":17.27,"n":33707,"o":17.65,"t":"2025-07-17T04:00:00Z","v":3038653,"vw":17.62691},{"c":16.73,"h":17.69,"l":16.5,"n":36755,"o":17.65,"t":"2025-07-18T04:00:00Z","v":3840753,"vw":16.817038},{"c":17.13,"h":17.375,"l":16.78,"n":23986,"o":16.8,"t":"2025-07-21T04:00:00Z","v":2164935,"vw":17.110102},{"c":17.05,"h":17.27,"l":16.77,"n":29164,"o":17.07,"t":"2025-07-22T04:00:00Z","v":2406352,"vw":17.013854},{"c":17.2,"h":17.34,"l":16.815,"n":35314,"o":17.23,"t":"2025-07-23T04:00:00Z","v":3843713,"vw":17.04285},{"c":17.31,"h":17.36,"l":16.97,"n":21712,"o":17.23,"t":"2025-07-24T04:00:00Z","v":1817500,"vw":17.221144},{"c":18.01,"h":18.41,"l":17.335,"n":34681,"o":17.36,"t":"2025-07-25T04:00:00Z","v":3277090,"vw":18.060032},{"c":18,"h":18.385,"l":18,"n":27737,"o":18.11,"t":"2025-07-28T04:00:00Z","v":2380903,"vw":18.106156},{"c":18.26,"h":18.31,"l":18,"n":28657,"o":18.19,"t":"2025-07-29T04:00:00Z","v":2412902,"vw":18.199177},{"c":18.59,"h":18.925,"l":18.39,"n":30291,"o":18.49,"t":"2025-07-30T04:00:00Z","v":2670260,"vw":18.587042},{"c":18.7,"h":19.025,"l":18.59,"n":25608,"o":18.7,"t":"2025-07-31T04:00:00Z","v":2436363,"vw":18.769741},{"c":19.33,"h":19.44,"l":18.22,"n":30052,"o":18.3692,"t":"2025-08-01T04:00:00Z","v":2472190,"vw":19.099819},{"c":19.91,"h":20.2633,"l":19.2812,"n":31944,"o":19.54,"t":"2025-08-04T04:00:00Z","v":2568216,"vw":19.907164},{"c":18.96,"h":20,"l":18.945,"n":31020,"o":20,"t":"2025-08-05T04:00:00Z","v":3588271,"vw":19.207777},{"c":18.54,"h":19.2,"l":18.45,"n":36852,"o":18.95,"t":"2025-08-06T04:00:00Z","v":3941130,"vw":18.704719},{"c":16.75,"h":17.515,"l":14.62,"n":106963,"o":15.85,"t":"2025-08-07T04:00:00Z","v":11887434,"vw":16.402804},{"c":16.52,"h":17.48,"l":16.45,"n":39645,"o":16.8,"t":"2025-08-08T04:00:00Z","v":4194735,"vw":16.796629},{"c":16.38,"h":16.5,"l":15.765,"n":38511,"o":16.41,"t":"2025-08-11T04:00:00Z","v":5245211,"vw":16.224979},{"c":16.76,"h":16.85,"l":15.98,"n":39474,"o":16.5,"t":"2025-08-12T04:00:00Z","v":4274533,"vw":16.399789},{"c":17.2,"h":17.27,"l":16.6239,"n":35228,"o":16.83,"t":"2025-08-13T04:00:00Z","v":2895408,"vw":17.023173},{"c":16.97,"h":17.115,"l":16.75,"n":26027,"o":16.99,"t":"2025-08-14T04:00:00Z","v":2375890,"vw":16.961781},{"c":16.99,"h":17.015,"l":16.61,"n":25177,"o":16.88,"t":"2025-08-15T04:00:00Z","v":3108843,"vw":16.905949},{"c":17.63,"h":17.895,"l":16.85,"n":31589,"o":17.08,"t":"2025-08-18T04:00:00Z","v":2898337,"vw":17.651253},{"c":17.44,"h":17.7,"l":17.29,"n":28803,"o":17.5,"t":"2025-08-19T04:00:00Z","v":2608249,"vw":17.466883},{"c":17.3,"h":17.615,"l":16.96,"n":22262,"o":17.52,"t":"2025-08-20T04:00:00Z","v":1755958,"vw":17.21703},{"c":17.1,"h":17.27,"l":16.925,"n":23312,"o":17.24,"t":"2025-08-21T04:00:00Z","v":1902794,"vw":17.10786},{"c":17.8,"h":17.835,"l":16.99,"n":25627,"o":17.13,"t":"2025-08-22T04:00:00Z","v":2343366,"vw":17.631027},{"c":17.01,"h":17.75,"l":16.93,"n":22892,"o":17.64,"t":"2025-08-25T04:00:00Z","v":2116382,"vw":17.161869},{"c":17.1,"h":17.14,"l":16.87,"n":20483,"o":17,"t":"2025-08-26T04:00:00Z","v":1749898,"vw":17.041179},{"c":17.25,"h":17.575,"l":17.02,"n":31634,"o":17.02,"t":"2025-08-27T04:00:00Z","v":3740495,"vw":17.234629},{"c":17.38,"h":17.44,"l":17.18,"n":22354,"o":17.31,"t":"2025-08-28T04:00:00Z","v":2100912,"vw":17.326854},{"c":17.26,"h":17.41,"l":17.105,"n":22425,"o":17.4,"t":"2025-08-29T04:00:00Z","v":2525991,"vw":17.272282},{"c":17.2,"h":17.285,"l":16.865,"n":38532,"o":17.09,"t":"2025-09-02T04:00:00Z","v":4276829,"vw":17.081575},{"c":16.9,"h":17.4,"l":16.8,"n":42778,"o":17.08,"t":"2025-09-03T04:00:00Z","v":5811009,"vw":16.993803},{"c":16.905,"h":17.02,"l":16.505,"n":38783,"o":16.9,"t":"2025-09-04T04:00:00Z","v":4347202,"vw":16.746017},{"c":16.87,"h":17.17,"l":16.77,"n":31854,"o":16.96,"t":"2025-09-05T04:00:00Z","v":2450036,"vw":16.919811},{"c":16.42,"h":16.87,"l":16.4,"n":34863,"o":16.87,"t":"2025-09-08T04:00:00Z","v":3418955,"vw":16.534077},{"c":16.39,"h":16.6599,"l":16.08,"n":35458,"o":16.45,"t":"2025-09-09T04:00:00Z","v":3612310,"vw":16.354223},{"c":15.76,"h":16.6,"l":15.74,"n":26819,"o":16.5,"t":"2025-09-10T04:00:00Z","v":2904835,"vw":15.9641},{"c":16.11,"h":16.4716,"l":15.86,"n":23296,"o":15.86,"t":"2025-09-11T04:00:00Z","v":1926099,"vw":16.171794},{"c":16.11,"h":16.285,"l":15.73,"n":32238,"o":15.99,"t":"2025-09-12T04:00:00Z","v":3449966,"vw":16.044637},{"c":15.3,"h":16.27,"l":15.14,"n":35656,"o":16.24,"t":"2025-09-15T04:00:00Z","v":3556396,"vw":15.488013},{"c":15.69,"h":15.71,"l":15.22,"n":34081,"o":15.32,"t":"2025-09-16T04:00:00Z","v":3547787,"vw":15.539332},{"c":15.56,"h":15.96,"l":15.47,"n":28849,"o":15.69,"t":"2025-09-17T04:00:00Z","v":2679568,"vw":15.665803},{"c":16.16,"h":16.17,"l":15.645,"n":31038,"o":15.7,"t":"2025-09-18T04:00:00Z","v":3277939,"vw":15.975745},{"c":15.91,"h":16.624,"l":15.89,"n":32564,"o":16.275,"t":"2025-09-19T04:00:00Z","v":8439303,"vw":16.021563},{"c":16.03,"h":16.04,"l":15.68,"n":26133,"o":15.91,"t":"2025-09-22T04:00:00Z","v":3183040,"vw":15.901601},{"c":15.98,"h":16.325,"l":15.895,"n":27248,"o":16.03,"t":"2025-09-23T04:00:00Z","v":2678654,"vw":16.060394},{"c":15.66,"h":16.13,"l":15.65,"n":19918,"o":16.03,"t":"2025-09-24T04:00:00Z","v":1840708,"vw":15.766716},{"c":15.32,"h":15.54,"l":15.215,"n":23301,"o":15.54,"t":"2025-09-25T04:00:00Z","v":2045304,"vw":15.318855},{"c":15.61,"h":15.63,"l":15.385,"n":28633,"o":15.43,"t":"2025-09-26T04:00:00Z","v":2507290,"vw":15.519046},{"c":14.7,"h":15.62,"l":14.64,"n":35319,"o":15.57,"t":"2025-09-29T04:00:00Z","v":3616052,"vw":14.977095},{"c":14.66,"h":14.92,"l":14.445,"n":33867,"o":14.72,"t":"2025-09-30T04:00:00Z","v":4038270,"vw":14.632207},{"c":15.05,"h":15.375,"l":14.67,"n":34158,"o":14.7,"t":"2025-10-01T04:00:00Z","v":3345489,"vw":15.047445},{"c":14.53,"h":15,"l":14.425,"n":28861,"o":15,"t":"2025-10-02T04:00:00Z","v":3176451,"vw":14.567701},{"c":14.66,"h":14.89,"l":14.48,"n":30950,"o":14.56,"t":"2025-10-03T04:00:00Z","v":2977160,"vw":14.658233},{"c":14.07,"h":14.66,"l":14.015,"n":30707,"o":14.62,"t":"2025-10-06T04:00:00Z","v":3309806,"vw":14.180308},{"c":13.99,"h":14.23,"l":13.945,"n":36621,"o":14.14,"t":"2025-10-07T04:00:00Z","v":3855667,"vw":14.048902},{"c":14.62,"h":14.63,"l":13.82,"n":36203,"o":13.98,"t":"2025-10-08T04:00:00Z","v":4170211,"vw":14.329618},{"c":14.74,"h":14.82,"l":14.32,"n":36491,"o":14.61,"t":"2025-10-09T04:00:00Z","v":3735835,"vw":14.657842},{"c":14.54,"h":14.78,"l":14.275,"n":27512,"o":14.78,"t":"2025-10-10T04:00:00Z","v":3455669,"vw":14.513206},{"c":14.55,"h":14.6199,"l":14.3,"n":31456,"o":14.55,"t":"2025-10-13T04:00:00Z","v":4216482,"vw":14.494554},{"c":14.95,"h":15.41,"l":14.44,"n":37948,"o":14.55,"t":"2025-10-14T04:00:00Z","v":3896678,"vw":15.033176},{"c":15.09,"h":15.6,"l":14.95,"n":33090,"o":15,"t":"2025-10-15T04:00:00Z","v":3680629,"vw":15.205502},{"c":14.56,"h":15.18,"l":14.47,"n":26774,"o":15.1,"t":"2025-10-16T04:00:00Z","v":2414603,"vw":14.714364},{"c":14.36,"h":14.6,"l":14.13,"n":24196,"o":14.43,"t":"2025-10-17T04:00:00Z","v":2109554,"vw":14.383434},{"c":14.69,"h":14.8,"l":14.49,"n":22938,"o":14.49,"t":"2025-10-20T04:00:00Z","v":2895564,"vw":14.663368},{"c":14.715,"h":14.81,"l":14.34,"n":23148,"o":14.61,"t":"2025-10-21T04:00:00Z","v":2452070,"vw":14.602845},{"c":15.16,"h":15.45,"l":14.71,"n":28364,"o":14.71,"t":"2025-10-22T04:00:00Z","v":3914088,"vw":15.175849},{"c":15.25,"h":15.39,"l":15.07,"n":26162,"o":15.15,"t":"2025-10-23T04:00:00Z","v":2641916,"vw":15.238594},{"c":15.18,"h":16.08,"l":15.16,"n":42743,"o":15.3,"t":"2025-10-24T04:00:00Z","v":5567385,"vw":15.563581},{"c":15.6,"h":15.655,"l":14.58,"n":36655,"o":15.3,"t":"2025-10-27T04:00:00Z","v":4100870,"vw":15.314828},{"c":15.57,"h":15.6,"l":15.22,"n":37435,"o":15.36,"t":"2025-10-28T04:00:00Z","v":3053450,"vw":15.461182},{"c":15.53,"h":15.75,"l":15.29,"n":26904,"o":15.54,"t":"2025-10-29T04:00:00Z","v":2474721,"vw":15.56024},{"c":15.27,"h":15.76,"l":15.255,"n":27079,"o":15.41,"t":"2025-10-30T04:00:00Z","v":2281964,"vw":15.384159},{"c":15.48,"h":15.505,"l":15.07,"n":25630,"o":15.2,"t":"2025-10-31T04:00:00Z","v":2491835,"vw":15.423074},{"c":15.37,"h":15.68,"l":15.1045,"n":35971,"o":15.49,"t":"2025-11-03T05:00:00Z","v":3870575,"vw":15.317294},{"c":14.63,"h":15.58,"l":14.62,"n":34874,"o":15.17,"t":"2025-11-04T05:00:00Z","v":3673851,"vw":14.9283},{"c":15.37,"h":15.65,"l":14.4206,"n":61369,"o":14.52,"t":"2025-11-05T05:00:00Z","v":6470779,"vw":15.231145},{"c":14.03,"h":15.24,"l":13.83,"n":71215,"o":14.89,"t":"2025-11-06T05:00:00Z","v":9495027,"vw":14.386667},{"c":14.52,"h":14.52,"l":13.76,"n":39979,"o":14.06,"t":"2025-11-07T05:00:00Z","v":4568547,"vw":14.269301},{"c":14.71,"h":14.7927,"l":14.18,"n":38390,"o":14.63,"t":"2025-11-10T05:00:00Z","v":3864067,"vw":14.461294},{"c":16.03,"h":16.07,"l":14.7001,"n":44152,"o":14.76,"t":"2025-11-11T05:00:00Z","v":4827513,"vw":15.723151},{"c":16.46,"h":16.67,"l":15.93,"n":33791,"o":16.07,"t":"2025-11-12T05:00:00Z","v":4112945,"vw":16.347425},{"c":15.7,"h":16.48,"l":15.665,"n":38749,"o":16.345,"t":"2025-11-13T05:00:00Z","v":3774829,"vw":15.978515},{"c":15.56,"h":15.9,"l":15.395,"n":29948,"o":15.45,"t":"2025-11-14T05:00:00Z","v":2825507,"vw":15.632734},{"c":15.42,"h":15.61,"l":15.22,"n":29283,"o":15.41,"t":"2025-11-17T05:00:00Z","v":2299637,"vw":15.408539},{"c":15.69,"h":15.72,"l":15.24,"n":20704,"o":15.35,"t":"2025-11-18T05:00:00Z","v":1786353,"vw":15.565063},{"c":15.95,"h":16.03,"l":15.46,"n":31799,"o":15.72,"t":"2025-11-19T05:00:00Z","v":2772544,"vw":15.833485},{"c":16.36,"h":16.95,"l":16.23,"n":42346,"o":16.25,"t":"2025-11-20T05:00:00Z","v":3496601,"vw":16.512175},{"c":17.18,"h":17.57,"l":16.3,"n":41566,"o":16.36,"t":"2025-11-21T05:00:00Z","v":4308716,"vw":17.037608},{"c":18.32,"h":18.44,"l":17.16,"n":45435,"o":17.23,"t":"2025-11-24T05:00:00Z","v":5154931,"vw":18.137745},{"c":19.21,"h":19.22,"l":18.3,"n":41982,"o":18.34,"t":"2025-11-25T05:00:00Z","v":3749418,"vw":18.96391},{"c":19.14,"h":19.48,"l":19,"n":38224,"o":19.06,"t":"2025-11-26T05:00:00Z","v":4074481,"vw":19.26106},{"c":19.18,"h":19.4366,"l":18.8214,"n":14943,"o":19.31,"t":"2025-11-28T05:00:00Z","v":1258556,"vw":19.127149},{"c":19.38,"h":19.48,"l":18.73,"n":34331,"o":18.96,"t":"2025-12-01T05:00:00Z","v":3757642,"vw":19.278288},{"c":19.25,"h":19.885,"l":19.05,"n":30141,"o":19.43,"t":"2025-12-02T05:00:00Z","v":2658033,"vw":19.39916},{"c":19.72,"h":20.14,"l":19.25,"n":25719,"o":19.37,"t":"2025-12-03T05:00:00Z","v":2635028,"vw":19.847466},{"c":20.11,"h":20.22,"l":19.56,"n":23316,"o":19.61,"t":"2025-12-04T05:00:00Z","v":2726868,"vw":20.044708},{"c":19.85,"h":20.1,"l":19.63,"n":27947,"o":20.09,"t":"2025-12-05T05:00:00Z","v":3032705,"vw":19.866055},{"c":19.39,"h":20.01,"l":19.13,"n":28847,"o":20.01,"t":"2025-12-08T05:00:00Z","v":3265070,"vw":19.488657},{"c":19.8,"h":19.8705,"l":19.15,"n":28982,"o":19.31,"t":"2025-12-09T05:00:00Z","v":2681675,"vw":19.75672},{"c":19.98,"h":20.17,"l":19.77,"n":18513,"o":19.88,"t":"2025-12-10T05:00:00Z","v":1816599,"vw":19.961285},{"c":20.38,"h":20.4,"l":19.76,"n":19897,"o":20.1,"t":"2025-12-11T05:00:00Z","v":1924137,"vw":20.195173},{"c":19.78,"h":20.458,"l":19.76,"n":27568,"o":20.33,"t":"2025-12-12T05:00:00Z","v":2379013,"vw":19.912303},{"c":19.73,"h":19.97,"l":19.452,"n":23063,"o":19.79,"t":"2025-12-15T05:00:00Z","v":1951782,"vw":19.698777},{"c":19.17,"h":19.88,"l":18.33,"n":44433,"o":19.59,"t":"2025-12-16T05:00:00Z","v":3978982,"vw":19.098789},{"c":18.83,"h":19.055,"l":18.42,"n":27098,"o":19.03,"t":"2025-12-17T05:00:00Z","v":2389409,"vw":18.818998},{"c":18.81,"h":19.24,"l":18.745,"n":20521,"o":18.85,"t":"2025-12-18T05:00:00Z","v":1702180,"vw":18.922806},{"c":19.58,"h":19.685,"l":18.795,"n":21856,"o":18.795,"t":"2025-12-19T05:00:00Z","v":4654521,"vw":19.518793},{"c":19.88,"h":19.94,"l":19.53,"n":19949,"o":19.58,"t":"2025-12-22T05:00:00Z","v":1463888,"vw":19.831784},{"c":19.49,"h":19.84,"l":19.485,"n":15312,"o":19.84,"t":"2025-12-23T05:00:00Z","v":1013511,"vw":19.587514},{"c":19.54,"h":19.685,"l":19.355,"n":11451,"o":19.57,"t":"2025-12-24T05:00:00Z","v":810950,"vw":19.50238},{"c":19.28,"h":19.5309,"l":19.23,"n":13373,"o":19.53,"t":"2025-12-26T05:00:00Z","v":1116052,"vw":19.319053},{"c":19.11,"h":19.4,"l":18.995,"n":13889,"o":19.21,"t":"2025-12-29T05:00:00Z","v":1588163,"vw":19.099166},{"c":18.36,"h":19.19,"l":18.32,"n":25239,"o":19.065,"t":"2025-12-30T05:00:00Z","v":1890123,"vw":18.474932},{"c":18.24,"h":18.4,"l":18.17,"n":19622,"o":18.32,"t":"2025-12-31T05:00:00Z","v":1974694,"vw":18.270093},{"c":17.88,"h":18.75,"l":17.45,"n":22985,"o":18.37,"t":"2026-01-02T05:00:00Z","v":1973273,"vw":17.857512},{"c":18.03,"h":18.19,"l":17.65,"n":19214,"o":17.89,"t":"2026-01-05T05:00:00Z","v":1935766,"vw":17.947407},{"c":18.34,"h":18.55,"l":17.875,"n":24606,"o":18.08,"t":"2026-01-06T05:00:00Z","v":2406123,"vw":18.330014},{"c":18.82,"h":18.95,"l":18.21,"n":20800,"o":18.48,"t":"2026-01-07T05:00:00Z","v":1986013,"vw":18.700051},{"c":18.07,"h":18.76,"l":17.92,"n":20981,"o":18.57,"t":"2026-01-08T05:00:00Z","v":2332510,"vw":18.20259},{"c":17.95,"h":18.1899,"l":17.86,"n":21020,"o":18.06,"t":"2026-01-09T05:00:00Z","v":2176022,"vw":17.970628},{"c":17.93,"h":18.2,"l":16.24,"n":52889,"o":17.8,"t":"2026-01-12T05:00:00Z","v":5542594,"vw":17.343516},{"c":17.7,"h":18.33,"l":17.47,"n":32655,"o":17.94,"t":"2026-01-13T05:00:00Z","v":2891887,"vw":17.80974},{"c":18.28,"h":18.34,"l":17.5,"n":19941,"o":17.62,"t":"2026-01-14T05:00:00Z","v":1709866,"vw":18.077681},{"c":17.5,"h":18.33,"l":17.46,"n":26842,"o":18.33,"t":"2026-01-15T05:00:00Z","v":3137860,"vw":17.677365},{"c":17.31,"h":17.67,"l":17.2,"n":22539,"o":17.64,"t":"2026-01-16T05:00:00Z","v":2186251,"vw":17.446344},{"c":17.59,"h":17.645,"l":16.6152,"n":22229,"o":16.96,"t":"2026-01-20T05:00:00Z","v":1862526,"vw":17.409801},{"c":17.36,"h":17.63,"l":17.15,"n":20786,"o":17.61,"t":"2026-01-21T05:00:00Z","v":1851158,"vw":17.372987},{"c":17.4,"h":17.79,"l":17.24,"n":18836,"o":17.33,"t":"2026-01-22T05:00:00Z","v":2260278,"vw":17.474459},{"c":16.73,"h":17.74,"l":16.63,"n":23289,"o":17.3,"t":"2026-01-23T05:00:00Z","v":2412726,"vw":16.91239},{"c":16.96,"h":17.16,"l":16.6,"n":19743,"o":16.61,"t":"2026-01-26T05:00:00Z","v":2363190,"vw":16.991746},{"c":16.58,"h":17.13,"l":16.53,"n":19083,"o":17.04,"t":"2026-01-27T05:00:00Z","v":1655577,"vw":16.644929},{"c":16.33,"h":16.57,"l":16.22,"n":20480,"o":16.56,"t":"2026-01-28T05:00:00Z","v":1912632,"vw":16.343837},{"c":17.01,"h":17.02,"l":16.22,"n":20025,"o":16.24,"t":"2026-01-29T05:00:00Z","v":1609699,"vw":16.853754},{"c":17.3,"h":18,"l":16.855,"n":30781,"o":16.96,"t":"2026-01-30T05:00:00Z","v":3267811,"vw":17.421534},{"c":17.5,"h":17.62,"l":17.06,"n":24274,"o":17.14,"t":"2026-02-02T05:00:00Z","v":1965124,"vw":17.46348},{"c":17.52,"h":18,"l":17.34,"n":21825,"o":17.53,"t":"2026-02-03T05:00:00Z","v":1525812,"vw":17.599761},{"c":16.49,"h":17.67,"l":16.4,"n":22484,"o":17.67,"t":"2026-02-04T05:00:00Z","v":1845165,"vw":16.632447},{"c":15.94,"h":16.92,"l":15.791,"n":22119,"o":16.5,"t":"2026-02-05T05:00:00Z","v":2057884,"vw":16.158134},{"c":16.43,"h":16.6,"l":16.09,"n":15908,"o":16.31,"t":"2026-02-06T05:00:00Z","v":1588550,"vw":16.420396},{"c":16.37,"h":16.495,"l":16.155,"n":15170,"o":16.43,"t":"2026-02-09T05:00:00Z","v":1102575,"vw":16.32778},{"c":16.28,"h":16.65,"l":16.205,"n":12247,"o":16.48,"t":"2026-02-10T05:00:00Z","v":1412807,"vw":16.337509},{"c":16.28,"h":16.49,"l":15.84,"n":21224,"o":16.25,"t":"2026-02-11T05:00:00Z","v":1918730,"vw":16.20569},{"c":15.59,"h":16.145,"l":15.555,"n":28199,"o":16.13,"t":"2026-02-12T05:00:00Z","v":2296976,"vw":15.697257},{"c":16.09,"h":16.485,"l":15.71,"n":21259,"o":15.71,"t":"2026-02-13T05:00:00Z","v":2347996,"vw":16.147852},{"c":15.95,"h":16.41,"l":15.91,"n":16911,"o":16.08,"t":"2026-02-17T05:00:00Z","v":1598966,"vw":16.083575},{"c":15.99,"h":16.09,"l":15.72,"n":23940,"o":15.93,"t":"2026-02-18T05:00:00Z","v":3104707,"vw":15.975264},{"c":16.32,"h":16.77,"l":15.87,"n":30063,"o":15.935,"t":"2026-02-19T05:00:00Z","v":4066216,"vw":16.328186},{"c":16.1,"h":16.56,"l":16.07,"n":22989,"o":16.19,"t":"2026-02-20T05:00:00Z","v":2614697,"vw":16.204548},{"c":16.29,"h":16.5,"l":15.8874,"n":26484,"o":16.06,"t":"2026-02-23T05:00:00Z","v":2304658,"vw":16.281075},{"c":15.52,"h":16.4,"l":15.345,"n":23647,"o":16.36,"t":"2026-02-24T05:00:00Z","v":2333408,"vw":15.714993},{"c":15.68,"h":16.16,"l":15.55,"n":41682,"o":15.55,"t":"2026-02-25T05:00:00Z","v":4946330,"vw":15.824145},{"c":15.18,"h":16.6,"l":14.715,"n":61450,"o":16.25,"t":"2026-02-26T05:00:00Z","v":7477452,"vw":15.255091},{"c":15.57,"h":15.63,"l":14.55,"n":37810,"o":14.902,"t":"2026-02-27T05:00:00Z","v":4468450,"vw":15.284434},{"c":16.58,"h":17.16,"l":15.7,"n":48041,"o":15.7,"t":"2026-03-02T05:00:00Z","v":5775531,"vw":16.652058},{"c":16.38,"h":16.69,"l":16.075,"n":34919,"o":16.32,"t":"2026-03-03T05:00:00Z","v":3111535,"vw":16.447542},{"c":16.54,"h":16.71,"l":16.1518,"n":39031,"o":16.46,"t":"2026-03-04T05:00:00Z","v":8251301,"vw":16.510414},{"c":15.7,"h":16.94,"l":15.505,"n":30356,"o":16.47,"t":"2026-03-05T05:00:00Z","v":4010012,"vw":15.783107},{"c":15.39,"h":15.62,"l":15.16,"n":36405,"o":15.32,"t":"2026-03-06T05:00:00Z","v":3099417,"vw":15.399424},{"c":15.81,"h":15.92,"l":15.03,"n":31498,"o":15.68,"t":"2026-03-09T04:00:00Z","v":3056386,"vw":15.600928},{"c":15.83,"h":16.175,"l":15.6201,"n":26386,"o":15.69,"t":"2026-03-10T04:00:00Z","v":2159271,"vw":15.90184},{"c":15.67,"h":15.82,"l":15.43,"n":23969,"o":15.76,"t":"2026-03-11T04:00:00Z","v":2311048,"vw":15.674051},{"c":14.99,"h":15.66,"l":14.96,"n":27746,"o":15.42,"t":"2026-03-12T04:00:00Z","v":2328387,"vw":15.227254},{"c":15.15,"h":15.22,"l":14.86,"n":34045,"o":15.12,"t":"2026-03-13T04:00:00Z","v":2875879,"vw":15.088555},{"c":15.84,"h":15.85,"l":15.03,"n":27402,"o":15.16,"t":"2026-03-16T04:00:00Z","v":2791091,"vw":15.628718},{"c":16.15,"h":16.385,"l":15.66,"n":26753,"o":15.91,"t":"2026-03-17T04:00:00Z","v":2630113,"vw":16.093484},{"c":14.87,"h":15.96,"l":14.8101,"n":42803,"o":15.96,"t":"2026-03-18T04:00:00Z","v":5036458,"vw":15.171983},{"c":15.02,"h":15.15,"l":14.53,"n":42466,"o":14.75,"t":"2026-03-19T04:00:00Z","v":5615937,"vw":14.81532},{"c":14.32,"h":15.225,"l":14.22,"n":40487,"o":15.05,"t":"2026-03-20T04:00:00Z","v":10048169,"vw":14.426639},{"c":13.59,"h":14.84,"l":13.57,"n":49448,"o":14.67,"t":"2026-03-23T04:00:00Z","v":5386939,"vw":14.02267},{"c":11.33,"h":13.505,"l":10.9,"n":165122,"o":13.4,"t":"2026-03-24T04:00:00Z","v":22855378,"vw":11.931501},{"c":9.63,"h":11.45,"l":8.62,"n":238323,"o":11.45,"t":"2026-03-25T04:00:00Z","v":32479673,"vw":9.854918},{"c":8.29,"h":9.05,"l":7.2101,"n":251644,"o":8.98,"t":"2026-03-26T04:00:00Z","v":34184259,"vw":8.009926},{"c":9.25,"h":9.805,"l":8.86,"n":144436,"o":9.465,"t":"2026-03-27T04:00:00Z","v":22371483,"vw":9.428042},{"c":9.15,"h":9.39,"l":8.86,"n":72990,"o":9.133,"t":"2026-03-30T04:00:00Z","v":8056199,"vw":9.089815},{"c":9.01,"h":9.42,"l":8.95,"n":51132,"o":9.15,"t":"2026-03-31T04:00:00Z","v":7315168,"vw":9.107094},{"c":9.11,"h":9.6,"l":8.99,"n":51317,"o":9.035,"t":"2026-04-01T04:00:00Z","v":7794487,"vw":9.163403},{"c":9.19,"h":9.255,"l":8.8,"n":44525,"o":8.9,"t":"2026-04-02T04:00:00Z","v":6126561,"vw":9.097458},{"c":9.28,"h":9.53,"l":9.21,"n":28605,"o":9.22,"t":"2026-04-06T04:00:00Z","v":3848239,"vw":9.314419},{"c":9.26,"h":9.45,"l":9.09,"n":26607,"o":9.22,"t":"2026-04-07T04:00:00Z","v":3426384,"vw":9.261273},{"c":9.83,"h":9.91,"l":9.315,"n":37008,"o":9.59,"t":"2026-04-08T04:00:00Z","v":5538443,"vw":9.710389},{"c":9.94,"h":10.15,"l":9.6,"n":34970,"o":9.665,"t":"2026-04-09T04:00:00Z","v":4797826,"vw":9.961464},{"c":9.7,"h":10.03,"l":9.6601,"n":29739,"o":9.88,"t":"2026-04-10T04:00:00Z","v":3879097,"vw":9.758988},{"c":10.38,"h":10.56,"l":9.68,"n":48396,"o":9.74,"t":"2026-04-13T04:00:00Z","v":5438807,"vw":10.300106},{"c":10.49,"h":10.76,"l":10.315,"n":46547,"o":10.36,"t":"2026-04-14T04:00:00Z","v":5821143,"vw":10.553877},{"c":10.65,"h":10.72,"l":10.51,"n":35936,"o":10.52,"t":"2026-04-15T04:00:00Z","v":4358023,"vw":10.649559},{"c":10.74,"h":10.93,"l":10.42,"n":41626,"o":10.65,"t":"2026-04-16T04:00:00Z","v":4570086,"vw":10.671055},{"c":11.01,"h":11.2,"l":10.7701,"n":45217,"o":11,"t":"2026-04-17T04:00:00Z","v":20234045,"vw":10.9927},{"c":10.88,"h":11.048,"l":10.68,"n":34458,"o":10.85,"t":"2026-04-20T04:00:00Z","v":4936052,"vw":10.840168},{"c":10.78,"h":11.33,"l":10.635,"n":42497,"o":11.12,"t":"2026-04-21T04:00:00Z","v":5311060,"vw":10.813744},{"c":10.95,"h":11.16,"l":10.63,"n":39641,"o":10.83,"t":"2026-04-22T04:00:00Z","v":5094868,"vw":10.928219},{"c":11.08,"h":11.285,"l":10.85,"n":41300,"o":10.85,"t":"2026-04-23T04:00:00Z","v":6216925,"vw":11.071095},{"c":11.26,"h":11.42,"l":10.9936,"n":33951,"o":11.08,"t":"2026-04-24T04:00:00Z","v":4221187,"vw":11.272953},{"c":10.93,"h":11.33,"l":10.915,"n":32166,"o":11.25,"t":"2026-04-27T04:00:00Z","v":5553111,"vw":11.034633},{"c":10.9,"h":11.0549,"l":10.68,"n":30858,"o":10.91,"t":"2026-04-28T04:00:00Z","v":3744089,"vw":10.8756},{"c":10.6,"h":10.88,"l":10.405,"n":30826,"o":10.81,"t":"2026-04-29T04:00:00Z","v":4258901,"vw":10.565593},{"c":10.25,"h":10.85,"l":10.19,"n":45028,"o":10.65,"t":"2026-04-30T04:00:00Z","v":7315748,"vw":10.423},{"c":10.52,"h":10.565,"l":10.27,"n":36667,"o":10.28,"t":"2026-05-01T04:00:00Z","v":4128726,"vw":10.459792},{"c":10.31,"h":10.655,"l":10.125,"n":44067,"o":10.46,"t":"2026-05-04T04:00:00Z","v":7869991,"vw":10.331032},{"c":10.25,"h":10.56,"l":10.05,"n":41061,"o":10.43,"t":"2026-05-05T04:00:00Z","v":6503881,"vw":10.228698},{"c":10.08,"h":10.34,"l":9.85,"n":67449,"o":10.16,"t":"2026-05-06T04:00:00Z","v":12973285,"vw":10.116446},{"c":8.47,"h":8.61,"l":7.5,"n":136886,"o":7.525,"t":"2026-05-07T04:00:00Z","v":29724170,"vw":8.277931},{"c":8.17,"h":8.92,"l":8.015,"n":58588,"o":8.65,"t":"2026-05-08T04:00:00Z","v":10208491,"vw":8.293447},{"c":7.88,"h":8.305,"l":7.81,"n":48740,"o":8.2,"t":"2026-05-11T04:00:00Z","v":8593031,"vw":7.963803},{"c":8.41,"h":8.61,"l":7.89,"n":54036,"o":7.91,"t":"2026-05-12T04:00:00Z","v":8219609,"vw":8.350457},{"c":8.5,"h":8.72,"l":8.3,"n":36329,"o":8.35,"t":"2026-05-13T04:00:00Z","v":4267706,"vw":8.529815},{"c":8.5,"h":8.79,"l":8.46,"n":29326,"o":8.65,"t":"2026-05-14T04:00:00Z","v":3317787,"vw":8.57714},{"c":8.27,"h":8.535,"l":8.2,"n":35042,"o":8.48,"t":"2026-05-15T04:00:00Z","v":3718945,"vw":8.308768},{"c":8.38,"h":8.425,"l":8.26,"n":32791,"o":8.32,"t":"2026-05-18T04:00:00Z","v":3351935,"vw":8.353008},{"c":8.63,"h":8.63,"l":8.385,"n":28509,"o":8.41,"t":"2026-05-19T04:00:00Z","v":3076164,"vw":8.524478},{"c":8.56,"h":8.78,"l":8.49,"n":33593,"o":8.6,"t":"2026-05-20T04:00:00Z","v":4542014,"vw":8.609761},{"c":8.46,"h":8.605,"l":8.425,"n":25899,"o":8.45,"t":"2026-05-21T04:00:00Z","v":3345355,"vw":8.498356},{"c":8.24,"h":8.535,"l":8.18,"n":20826,"o":8.42,"t":"2026-05-22T04:00:00Z","v":2973360,"vw":8.266695},{"c":8.15,"h":8.285,"l":8.08,"n":25174,"o":8.22,"t":"2026-05-26T04:00:00Z","v":3357745,"vw":8.178702},{"c":7.92,"h":8.275,"l":7.875,"n":25603,"o":8.15,"t":"2026-05-27T04:00:00Z","v":3550342,"vw":7.97429},{"c":7.93,"h":8.07,"l":7.88,"n":26394,"o":7.92,"t":"2026-05-28T04:00:00Z","v":2766426,"vw":7.953733},{"c":7.98,"h":8.175,"l":7.96,"n":22768,"o":8,"t":"2026-05-29T04:00:00Z","v":3100208,"vw":8.032394},{"c":7.9,"h":8.06,"l":7.7,"n":28681,"o":7.98,"t":"2026-06-01T04:00:00Z","v":3548953,"vw":7.861051},{"c":7.6,"h":7.7999,"l":7.45,"n":26831,"o":7.76,"t":"2026-06-02T04:00:00Z","v":3279907,"vw":7.578863},{"c":7.76,"h":7.79,"l":7.46,"n":27529,"o":7.53,"t":"2026-06-03T04:00:00Z","v":2920845,"vw":7.693954},{"c":7.98,"h":8.14,"l":7.83,"n":23339,"o":7.83,"t":"2026-06-04T04:00:00Z","v":2203282,"vw":7.968957},{"c":7.97,"h":8.16,"l":7.895,"n":24635,"o":8.07,"t":"2026-06-05T04:00:00Z","v":2496190,"vw":7.996022},{"c":8.06,"h":8.11,"l":7.88,"n":25125,"o":7.88,"t":"2026-06-08T04:00:00Z","v":2717545,"vw":8.051178},{"c":8.12,"h":8.295,"l":8.02,"n":29032,"o":8.09,"t":"2026-06-09T04:00:00Z","v":3116282,"vw":8.153694},{"c":8.48,"h":8.895,"l":8.29,"n":31803,"o":8.29,"t":"2026-06-10T04:00:00Z","v":4177169,"vw":8.60339},{"c":8.32,"h":8.495,"l":8.11,"n":36038,"o":8.43,"t":"2026-06-11T04:00:00Z","v":4474690,"vw":8.30254},{"c":8.21,"h":8.38,"l":8.17,"n":26847,"o":8.29,"t":"2026-06-12T04:00:00Z","v":3024340,"vw":8.24913},{"c":8.5,"h":8.565,"l":8.22,"n":26265,"o":8.26,"t":"2026-06-15T04:00:00Z","v":4513189,"vw":8.442351},{"c":8.58,"h":8.8,"l":8.43,"n":25233,"o":8.45,"t":"2026-06-16T04:00:00Z","v":3402404,"vw":8.623078},{"c":8.42,"h":8.68,"l":8.39,"n":27412,"o":8.51,"t":"2026-06-17T04:00:00Z","v":3223412,"vw":8.481242},{"c":8.31,"h":8.62,"l":8.29,"n":23488,"o":8.52,"t":"2026-06-18T04:00:00Z","v":8922031,"vw":8.355159},{"c":8.57,"h":8.7,"l":8.275,"n":30742,"o":8.36,"t":"2026-06-22T04:00:00Z","v":3704570,"vw":8.534802},{"c":8.69,"h":8.79,"l":8.475,"n":25311,"o":8.7,"t":"2026-06-23T04:00:00Z","v":2993642,"vw":8.655498},{"c":8.7,"h":8.855,"l":8.65,"n":26989,"o":8.73,"t":"2026-06-24T04:00:00Z","v":3190652,"vw":8.732432},{"c":8.72,"h":9.04,"l":8.6,"n":25366,"o":8.73,"t":"2026-06-25T04:00:00Z","v":3584472,"vw":8.758667},{"c":8.75,"h":8.885,"l":8.63,"n":26664,"o":8.7,"t":"2026-06-26T04:00:00Z","v":5934507,"vw":8.752462},{"c":8.37,"h":8.85,"l":8.23,"n":27503,"o":8.76,"t":"2026-06-29T04:00:00Z","v":4300620,"vw":8.407675},{"c":8.37,"h":8.53,"l":8.29,"n":24818,"o":8.49,"t":"2026-06-30T04:00:00Z","v":2782000,"vw":8.394223},{"c":8.61,"h":8.7551,"l":8.52,"n":23425,"o":8.56,"t":"2026-07-01T04:00:00Z","v":3039241,"vw":8.634675},{"c":8.95,"h":9.01,"l":8.66,"n":33107,"o":8.7,"t":"2026-07-02T04:00:00Z","v":4367055,"vw":8.898876},{"c":9.16,"h":9.17,"l":8.84,"n":27533,"o":8.915,"t":"2026-07-06T04:00:00Z","v":2620521,"vw":9.03531},{"c":9.21,"h":9.31,"l":9.045,"n":23975,"o":9.28,"t":"2026-07-07T04:00:00Z","v":2331720,"vw":9.169431},{"c":9.16,"h":9.295,"l":8.995,"n":24567,"o":9.01,"t":"2026-07-08T04:00:00Z","v":2284894,"vw":9.202959},{"c":9.27,"h":9.295,"l":9.08,"n":20404,"o":9.16,"t":"2026-07-09T04:00:00Z","v":2004587,"vw":9.218207},{"c":9.08,"h":9.33,"l":9.055,"n":22272,"o":9.27,"t":"2026-07-10T04:00:00Z","v":2343271,"vw":9.140658},{"c":8.97,"h":9.215,"l":8.88,"n":25503,"o":9.16,"t":"2026-07-13T04:00:00Z","v":2874410,"vw":8.978616},{"c":8.87,"h":9.005,"l":8.83,"n":21051,"o":8.93,"t":"2026-07-14T04:00:00Z","v":2704545,"vw":8.915621},{"c":8.68,"h":8.845,"l":8.61,"n":21287,"o":8.71,"t":"2026-07-15T04:00:00Z","v":2140545,"vw":8.730074},{"c":8.81,"h":8.895,"l":8.67,"n":23122,"o":8.68,"t":"2026-07-16T04:00:00Z","v":2805684,"vw":8.801736},{"c":8.71,"h":8.94,"l":8.65,"n":25793,"o":8.67,"t":"2026-07-17T04:00:00Z","v":5589591,"vw":8.740907},{"c":8.75,"h":8.825,"l":8.54,"n":20173,"o":8.75,"t":"2026-07-20T04:00:00Z","v":2486952,"vw":8.735279},{"c":8.59,"h":8.755,"l":8.58,"n":21554,"o":8.685,"t":"2026-07-21T04:00:00Z","v":2579113,"vw":8.63205},{"c":8.38,"h":8.68,"l":8.3227,"n":17219,"o":8.59,"t":"2026-07-22T04:00:00Z","v":1986417,"vw":8.425762},{"c":8.37,"h":8.4,"l":8.19,"n":18869,"o":8.36,"t":"2026-07-23T04:00:00Z","v":2617521,"vw":8.313851},{"c":8.27,"h":8.47,"l":8.165,"n":18427,"o":8.4,"t":"2026-07-24T04:00:00Z","v":2340533,"vw":8.265498},{"c":8.48,"h":8.62,"l":8.35,"n":19789,"o":8.38,"t":"2026-07-27T04:00:00Z","v":2388816,"vw":8.510428},{"c":8.79,"h":8.795,"l":8.495,"n":21636,"o":8.57,"t":"2026-07-28T04:00:00Z","v":2170202,"vw":8.715069},{"c":8.71,"h":8.875,"l":8.6,"n":22428,"o":8.71,"t":"2026-07-29T04:00:00Z","v":2185014,"vw":8.737593},{"c":8.67,"h":8.74,"l":8.48,"n":15258,"o":8.51,"t":"2026-07-30T04:00:00Z","v":1303545,"vw":8.616261},{"c":8.46,"h":8.66,"l":8.35,"n":16195,"o":8.58,"t":"2026-07-31T04:00:00Z","v":1619949,"vw":8.441712},{"c":8.74,"h":8.87,"l":8.57,"n":25054,"o":8.635,"t":"2026-08-03T04:00:00Z","v":2572914,"vw":8.697533},{"c":8.91,"h":9.02,"l":8.66,"n":21250,"o":8.69,"t":"2026-08-04T04:00:00Z","v":2820419,"vw":8.913896},{"c":9.26,"h":9.32,"l":8.94,"n":34044,"o":9,"t":"2026-08-05T04:00:00Z","v":3800554,"vw":9.193882},{"c":10.06,"h":10.35,"l":9.66,"n":51004,"o":9.7,"t":"2026-08-06T04:00:00Z","v":5615563,"vw":10.063465},{"c":9.9,"h":10.185,"l":9.75,"n":30183,"o":9.97,"t":"2026-08-07T04:00:00Z","v":3305216,"vw":9.938638},{"c":9.75,"h":10.055,"l":9.705,"n":19652,"o":9.79,"t":"2026-08-10T04:00:00Z","v":1898770,"vw":9.810964},{"c":9.905,"h":10.01,"l":9.73,"n":21705,"o":9.875,"t":"2026-08-11T04:00:00Z","v":2538327,"vw":9.885688},{"c":9.78,"h":9.96,"l":9.755,"n":20365,"o":9.83,"t":"2026-08-12T04:00:00Z","v":1913782,"vw":9.834135},{"c":9.41,"h":9.865,"l":9.24,"n":22968,"o":9.85,"t":"2026-08-13T04:00:00Z","v":3096240,"vw":9.429641},{"c":9.47,"h":9.49,"l":9.33,"n":14556,"o":9.47,"t":"2026-08-14T04:00:00Z","v":1303891,"vw":9.430833},{"c":9.34,"h":9.6,"l":9.315,"n":12871,"o":9.51,"t":"2026-08-17T04:00:00Z","v":1496052,"vw":9.400875},{"c":9.54,"h":9.5789,"l":9.335,"n":17323,"o":9.35,"t":"2026-08-18T04:00:00Z","v":1368543,"vw":9.495765},{"c":10.05,"h":10.12,"l":9.7,"n":23873,"o":9.76,"t":"2026-08-19T04:00:00Z","v":2686292,"vw":10.022819},{"c":9.76,"h":10.08,"l":9.695,"n":18071,"o":9.98,"t":"2026-08-20T04:00:00Z","v":2192548,"vw":9.786814},{"c":9.84,"h":9.95,"l":9.68,"n":14695,"o":9.77,"t":"2026-08-21T04:00:00Z","v":1475516,"vw":9.822613},{"c":9.55,"h":9.9119,"l":9.535,"n":17904,"o":9.8,"t":"2026-08-24T04:00:00Z","v":1961290,"vw":9.625008},{"c":9.72,"h":9.76,"l":9.52,"n":14426,"o":9.56,"t":"2026-08-25T04:00:00Z","v":1475837,"vw":9.692885},{"c":9.63,"h":9.72,"l":9.535,"n":14437,"o":9.7,"t":"2026-08-26T04:00:00Z","v":1367758,"vw":9.627565},{"c":9.48,"h":9.625,"l":9.385,"n":13265,"o":9.56,"t":"2026-08-27T04:00:00Z","v":1494453,"vw":9.464903},{"c":9.34,"h":9.51,"l":9.34,"n":12747,"o":9.46,"t":"2026-08-28T04:00:00Z","v":1836776,"vw":9.38097},{"c":9.39,"h":9.475,"l":9.22,"n":12857,"o":9.33,"t":"2026-08-31T04:00:00Z","v":1756489,"vw":9.396953},{"c":9.33,"h":9.505,"l":9.29,"n":18142,"o":9.38,"t":"2026-09-01T04:00:00Z","v":1754920,"vw":9.338118},{"c":9.51,"h":9.63,"l":9.3201,"n":21442,"o":9.34,"t":"2026-09-02T04:00:00Z","v":1987115,"vw":9.523312},{"c":9.58,"h":9.6,"l":9.345,"n":12104,"o":9.52,"t":"2026-09-03T04:00:00Z","v":1326133,"vw":9.51921},{"c":9.62,"h":9.62,"l":9.39,"n":14036,"o":9.43,"t":"2026-09-04T04:00:00Z","v":1404899,"vw":9.54565},{"c":9.54,"h":9.65,"l":9.41,"n":23239,"o":9.51,"t":"2026-09-08T04:00:00Z","v":1990071,"vw":9.535133},{"c":9.45,"h":9.5056,"l":9.32,"n":28244,"o":9.47,"t":"2026-09-09T04:00:00Z","v":2381409,"vw":9.420199},{"c":9.39,"h":9.5,"l":9.33,"n":25432,"o":9.39,"t":"2026-09-10T04:00:00Z","v":2830018,"vw":9.396403},{"c":9.23,"h":9.5,"l":9.195,"n":21335,"o":9.44,"t":"2026-09-11T04:00:00Z","v":2263462,"vw":9.269944},{"c":9.14,"h":9.375,"l":9.065,"n":29014,"o":9.34,"t":"2026-09-14T04:00:00Z","v":3064378,"vw":9.149857},{"c":8.61,"h":9.13,"l":8.55,"n":29964,"o":9.08,"t":"2026-09-15T04:00:00Z","v":3589279,"vw":8.685637},{"c":8.9,"h":8.98,"l":8.54,"n":26585,"o":8.59,"t":"2026-09-16T04:00:00Z","v":2763808,"vw":8.873006},{"c":8.95,"h":9.05,"l":8.875,"n":22185,"o":9,"t":"2026-09-17T04:00:00Z","v":2128208,"vw":8.952065},{"c":9.11,"h":9.13,"l":8.81,"n":23093,"o":8.92,"t":"2026-09-18T04:00:00Z","v":11393621,"vw":9.075909},{"c":9.505,"h":9.54,"l":9.1,"n":22446,"o":9.185,"t":"2026-09-21T04:00:00Z","v":2854156,"vw":9.432287},{"c":9.81,"h":9.835,"l":9.45,"n":24407,"o":9.535,"t":"2026-09-22T04:00:00Z","v":2731869,"vw":9.745437},{"c":9.7,"h":9.84,"l":9.43,"n":21712,"o":9.81,"t":"2026-09-23T04:00:00Z","v":2595057,"vw":9.599917},{"c":9.52,"h":9.825,"l":9.37,"n":19698,"o":9.67,"t":"2026-09-24T04:00:00Z","v":2580679,"vw":9.522245},{"c":9.38,"h":9.625,"l":9.23,"n":32483,"o":9.55,"t":"2026-09-25T04:00:00Z","v":3563651,"vw":9.418847},{"c":10.12,"h":10.17,"l":9.25,"n":28989,"o":9.38,"t":"2026-09-28T04:00:00Z","v":3564467,"vw":9.893358},{"c":9.96,"h":10.185,"l":9.894,"n":29107,"o":10.035,"t":"2026-09-29T04:00:00Z","v":3458388,"vw":10.048154},{"c":10.03,"h":10.135,"l":9.795,"n":21979,"o":9.98,"t":"2026-09-30T04:00:00Z","v":2699220,"vw":9.984186},{"c":9.93,"h":10.2591,"l":9.905,"n":29567,"o":10.07,"t":"2026-10-01T04:00:00Z","v":3969852,"vw":10.056632},{"c":9.72,"h":10.285,"l":9.68,"n":25126,"o":10.02,"t":"2026-10-02T04:00:00Z","v":2793548,"vw":9.888849},{"c":10.11,"h":10.19,"l":9.62,"n":26921,"o":9.63,"t":"2026-10-05T04:00:00Z","v":3512459,"vw":10.047089},{"c":10.18,"h":10.35,"l":9.98,"n":19934,"o":10.2,"t":"2026-10-06T04:00:00Z","v":2100210,"vw":10.173911},{"c":10.14,"h":10.32,"l":10.07,"n":19756,"o":10.15,"t":"2026-10-07T04:00:00Z","v":3049532,"vw":10.179582},{"c":10.33,"h":10.445,"l":10.03,"n":28720,"o":10.09,"t":"2026-10-08T04:00:00Z","v":3903215,"vw":10.305859},{"c":10.36,"h":10.505,"l":10.25,"n":20072,"o":10.32,"t":"2026-10-09T04:00:00Z","v":2828492,"vw":10.341718},{"c":10.18,"h":10.405,"l":10.165,"n":16432,"o":10.32,"t":"2026-10-12T04:00:00Z","v":1627480,"vw":10.249646},{"c":10.31,"h":10.355,"l":10.025,"n":23854,"o":10.19,"t":"2026-10-13T04:00:00Z","v":3765010,"vw":10.241044},{"c":10.34,"h":10.6,"l":10.235,"n":26028,"o":10.31,"t":"2026-10-14T04:00:00Z","v":2876558,"vw":10.404156},{"c":10.73,"h":10.91,"l":10.48,"n":24233,"o":10.6,"t":"2026-10-15T04:00:00Z","v":2772461,"vw":10.746883},{"c":10.68,"h":10.87,"l":10.605,"n":20287,"o":10.73,"t":"2026-10-16T04:00:00Z","v":3073802,"vw":10.682178},{"c":11.07,"h":11.14,"l":10.66,"n":25530,"o":10.66,"t":"2026-10-19T04:00:00Z","v":2873999,"vw":11.035192},{"c":11.23,"h":11.325,"l":11.03,"n":24031,"o":11.12,"t":"2026-10-20T04:00:00Z","v":2896560,"vw":11.220081},{"c":11.01,"h":11.275,"l":10.925,"n":20588,"o":11.17,"t":"2026-10-21T04:00:00Z","v":2006679,"vw":11.063487}],"volatilityBars":[{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-09-21T08:00:00Z","v":132,"vw":9.11},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-21T09:45:00Z","v":100,"vw":9.25},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-21T11:00:00Z","v":100,"vw":9.11},{"c":9.1,"h":9.21,"l":9.1,"n":273,"o":9.21,"t":"2026-09-21T12:15:00Z","v":46395,"vw":9.148665},{"c":9.16,"h":9.17,"l":9.1,"n":27,"o":9.1,"t":"2026-09-21T12:30:00Z","v":3405,"vw":9.151433},{"c":9.13,"h":9.14,"l":9.12,"n":28,"o":9.13,"t":"2026-09-21T12:45:00Z","v":4757,"vw":9.130316},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-09-21T13:00:00Z","v":500,"vw":9.16},{"c":9.17,"h":9.21,"l":9.16,"n":77,"o":9.16,"t":"2026-09-21T13:15:00Z","v":8496,"vw":9.192696},{"c":9.275,"h":9.28,"l":9.1,"n":1109,"o":9.18,"t":"2026-09-21T13:30:00Z","v":146527,"vw":9.191462},{"c":9.24,"h":9.33,"l":9.175,"n":846,"o":9.275,"t":"2026-09-21T13:45:00Z","v":92666,"vw":9.243232},{"c":9.265,"h":9.265,"l":9.19,"n":882,"o":9.23,"t":"2026-09-21T14:00:00Z","v":78895,"vw":9.21958},{"c":9.265,"h":9.305,"l":9.265,"n":606,"o":9.27,"t":"2026-09-21T14:15:00Z","v":40742,"vw":9.284722},{"c":9.315,"h":9.335,"l":9.26,"n":596,"o":9.265,"t":"2026-09-21T14:30:00Z","v":36282,"vw":9.302289},{"c":9.365,"h":9.375,"l":9.315,"n":607,"o":9.315,"t":"2026-09-21T14:45:00Z","v":32658,"vw":9.35328},{"c":9.325,"h":9.365,"l":9.315,"n":630,"o":9.365,"t":"2026-09-21T15:00:00Z","v":39501,"vw":9.339326},{"c":9.365,"h":9.385,"l":9.325,"n":958,"o":9.325,"t":"2026-09-21T15:15:00Z","v":72220,"vw":9.356016},{"c":9.395,"h":9.405,"l":9.37,"n":520,"o":9.37,"t":"2026-09-21T15:30:00Z","v":31941,"vw":9.391644},{"c":9.405,"h":9.41,"l":9.385,"n":565,"o":9.395,"t":"2026-09-21T15:45:00Z","v":32590,"vw":9.396528},{"c":9.35,"h":9.405,"l":9.35,"n":541,"o":9.405,"t":"2026-09-21T16:00:00Z","v":46483,"vw":9.373388},{"c":9.405,"h":9.405,"l":9.345,"n":504,"o":9.355,"t":"2026-09-21T16:15:00Z","v":46548,"vw":9.368162},{"c":9.375,"h":9.415,"l":9.37,"n":365,"o":9.405,"t":"2026-09-21T16:30:00Z","v":27908,"vw":9.396476},{"c":9.335,"h":9.38,"l":9.325,"n":380,"o":9.37,"t":"2026-09-21T16:45:00Z","v":32763,"vw":9.350333},{"c":9.355,"h":9.355,"l":9.325,"n":390,"o":9.33,"t":"2026-09-21T17:00:00Z","v":28798,"vw":9.339995},{"c":9.375,"h":9.385,"l":9.34,"n":471,"o":9.35,"t":"2026-09-21T17:15:00Z","v":57330,"vw":9.372919},{"c":9.415,"h":9.4151,"l":9.365,"n":866,"o":9.3725,"t":"2026-09-21T17:30:00Z","v":103589,"vw":9.391875},{"c":9.45,"h":9.45,"l":9.41,"n":1149,"o":9.42,"t":"2026-09-21T17:45:00Z","v":157541,"vw":9.421046},{"c":9.4609,"h":9.47,"l":9.4447,"n":402,"o":9.445,"t":"2026-09-21T18:00:00Z","v":28637,"vw":9.459531},{"c":9.52,"h":9.535,"l":9.465,"n":965,"o":9.465,"t":"2026-09-21T18:15:00Z","v":144342,"vw":9.510404},{"c":9.51,"h":9.54,"l":9.51,"n":577,"o":9.525,"t":"2026-09-21T18:30:00Z","v":43224,"vw":9.527448},{"c":9.46,"h":9.53,"l":9.45,"n":1143,"o":9.515,"t":"2026-09-21T18:45:00Z","v":141891,"vw":9.493041},{"c":9.4915,"h":9.5,"l":9.455,"n":747,"o":9.465,"t":"2026-09-21T19:00:00Z","v":76455,"vw":9.478372},{"c":9.515,"h":9.52,"l":9.495,"n":884,"o":9.495,"t":"2026-09-21T19:15:00Z","v":81751,"vw":9.507856},{"c":9.505,"h":9.52,"l":9.46,"n":1485,"o":9.515,"t":"2026-09-21T19:30:00Z","v":168937,"vw":9.489649},{"c":9.5,"h":9.5291,"l":9.475,"n":3511,"o":9.505,"t":"2026-09-21T19:45:00Z","v":409156,"vw":9.504951},{"c":9.505,"h":9.505,"l":9.505,"n":35,"o":9.505,"t":"2026-09-21T20:00:00Z","v":570295,"vw":9.505},{"c":9.4937,"h":9.5,"l":9.4937,"n":3,"o":9.5,"t":"2026-09-21T21:00:00Z","v":2142,"vw":9.494071},{"c":9.45,"h":9.46,"l":9.45,"n":6,"o":9.46,"t":"2026-09-21T21:15:00Z","v":1104,"vw":9.457324},{"c":9.5613,"h":9.5613,"l":9.5613,"n":1,"o":9.5613,"t":"2026-09-21T22:15:00Z","v":169,"vw":9.5613},{"c":9.5003,"h":9.6,"l":9.45,"n":190,"o":9.5,"t":"2026-09-22T12:00:00Z","v":26947,"vw":9.532707},{"c":9.49,"h":9.59,"l":9.49,"n":74,"o":9.55,"t":"2026-09-22T12:15:00Z","v":13728,"vw":9.543959},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-09-22T12:45:00Z","v":676,"vw":9.55},{"c":9.55,"h":9.55,"l":9.5,"n":3,"o":9.5,"t":"2026-09-22T13:00:00Z","v":528,"vw":9.535795},{"c":9.57,"h":9.57,"l":9.56,"n":17,"o":9.56,"t":"2026-09-22T13:15:00Z","v":1960,"vw":9.564877},{"c":9.52,"h":9.56,"l":9.45,"n":502,"o":9.535,"t":"2026-09-22T13:30:00Z","v":55521,"vw":9.511676},{"c":9.58,"h":9.61,"l":9.51,"n":662,"o":9.52,"t":"2026-09-22T13:45:00Z","v":42504,"vw":9.573316},{"c":9.6986,"h":9.715,"l":9.54,"n":1056,"o":9.575,"t":"2026-09-22T14:00:00Z","v":111373,"vw":9.647577},{"c":9.6633,"h":9.7,"l":9.655,"n":654,"o":9.695,"t":"2026-09-22T14:15:00Z","v":33862,"vw":9.687558},{"c":9.71,"h":9.745,"l":9.665,"n":834,"o":9.665,"t":"2026-09-22T14:30:00Z","v":47232,"vw":9.715666},{"c":9.715,"h":9.725,"l":9.665,"n":659,"o":9.705,"t":"2026-09-22T14:45:00Z","v":38446,"vw":9.698707},{"c":9.755,"h":9.765,"l":9.71,"n":764,"o":9.715,"t":"2026-09-22T15:00:00Z","v":44216,"vw":9.738128},{"c":9.82,"h":9.835,"l":9.755,"n":866,"o":9.755,"t":"2026-09-22T15:15:00Z","v":50210,"vw":9.79885},{"c":9.74,"h":9.825,"l":9.74,"n":663,"o":9.825,"t":"2026-09-22T15:30:00Z","v":42553,"vw":9.777349},{"c":9.7021,"h":9.75,"l":9.7021,"n":1160,"o":9.735,"t":"2026-09-22T15:45:00Z","v":139704,"vw":9.729734},{"c":9.67,"h":9.7162,"l":9.66,"n":696,"o":9.71,"t":"2026-09-22T16:00:00Z","v":62907,"vw":9.676304},{"c":9.695,"h":9.6999,"l":9.665,"n":590,"o":9.67,"t":"2026-09-22T16:15:00Z","v":37200,"vw":9.684},{"c":9.73,"h":9.735,"l":9.69,"n":541,"o":9.695,"t":"2026-09-22T16:30:00Z","v":30558,"vw":9.709317},{"c":9.73,"h":9.775,"l":9.725,"n":938,"o":9.735,"t":"2026-09-22T16:45:00Z","v":119632,"vw":9.755946},{"c":9.705,"h":9.725,"l":9.685,"n":750,"o":9.725,"t":"2026-09-22T17:00:00Z","v":119389,"vw":9.70858},{"c":9.72,"h":9.72,"l":9.7,"n":678,"o":9.705,"t":"2026-09-22T17:15:00Z","v":28606,"vw":9.708849},{"c":9.7109,"h":9.7286,"l":9.71,"n":420,"o":9.725,"t":"2026-09-22T17:30:00Z","v":15654,"vw":9.717838},{"c":9.715,"h":9.72,"l":9.68,"n":943,"o":9.715,"t":"2026-09-22T17:45:00Z","v":82957,"vw":9.704482},{"c":9.7,"h":9.72,"l":9.7,"n":645,"o":9.715,"t":"2026-09-22T18:00:00Z","v":48724,"vw":9.708741},{"c":9.7,"h":9.71,"l":9.695,"n":440,"o":9.7,"t":"2026-09-22T18:15:00Z","v":17507,"vw":9.701084},{"c":9.7,"h":9.745,"l":9.695,"n":783,"o":9.705,"t":"2026-09-22T18:30:00Z","v":45109,"vw":9.717464},{"c":9.73,"h":9.78,"l":9.7,"n":1050,"o":9.7,"t":"2026-09-22T18:45:00Z","v":77130,"vw":9.744723},{"c":9.71,"h":9.74,"l":9.7,"n":748,"o":9.73,"t":"2026-09-22T19:00:00Z","v":63974,"vw":9.717865},{"c":9.69,"h":9.7086,"l":9.69,"n":670,"o":9.705,"t":"2026-09-22T19:15:00Z","v":43002,"vw":9.699003},{"c":9.745,"h":9.75,"l":9.69,"n":1661,"o":9.695,"t":"2026-09-22T19:30:00Z","v":144871,"vw":9.722108},{"c":9.825,"h":9.83,"l":9.74,"n":3979,"o":9.745,"t":"2026-09-22T19:45:00Z","v":484058,"vw":9.792207},{"c":9.81,"h":9.81,"l":9.8,"n":32,"o":9.81,"t":"2026-09-22T20:00:00Z","v":543821,"vw":9.80995},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-09-22T20:15:00Z","v":445,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-22T20:30:00Z","v":109,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-22T23:00:00Z","v":300,"vw":9.82},{"c":9.806,"h":9.806,"l":9.806,"n":1,"o":9.806,"t":"2026-09-23T11:00:00Z","v":100,"vw":9.806},{"c":9.82,"h":9.82,"l":9.82,"n":52,"o":9.82,"t":"2026-09-23T11:15:00Z","v":615,"vw":9.82},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-23T11:30:00Z","v":100,"vw":9.75},{"c":9.79,"h":9.87,"l":9.79,"n":46,"o":9.87,"t":"2026-09-23T12:00:00Z","v":10951,"vw":9.83156},{"c":9.873,"h":9.873,"l":9.873,"n":1,"o":9.873,"t":"2026-09-23T12:15:00Z","v":131,"vw":9.873},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-23T12:30:00Z","v":755,"vw":9.79},{"c":9.85,"h":9.88,"l":9.78,"n":169,"o":9.85,"t":"2026-09-23T13:15:00Z","v":28514,"vw":9.826789},{"c":9.72,"h":9.84,"l":9.67,"n":467,"o":9.81,"t":"2026-09-23T13:30:00Z","v":45161,"vw":9.752774},{"c":9.695,"h":9.735,"l":9.66,"n":753,"o":9.715,"t":"2026-09-23T13:45:00Z","v":84446,"vw":9.698049},{"c":9.675,"h":9.72,"l":9.62,"n":732,"o":9.7,"t":"2026-09-23T14:00:00Z","v":66957,"vw":9.672095},{"c":9.6551,"h":9.73,"l":9.615,"n":1100,"o":9.675,"t":"2026-09-23T14:15:00Z","v":102484,"vw":9.689822},{"c":9.575,"h":9.66,"l":9.575,"n":692,"o":9.655,"t":"2026-09-23T14:30:00Z","v":62735,"vw":9.625475},{"c":9.56,"h":9.57,"l":9.505,"n":1119,"o":9.57,"t":"2026-09-23T14:45:00Z","v":89956,"vw":9.541364},{"c":9.555,"h":9.59,"l":9.55,"n":484,"o":9.565,"t":"2026-09-23T15:00:00Z","v":24967,"vw":9.568096},{"c":9.555,"h":9.57,"l":9.545,"n":510,"o":9.55,"t":"2026-09-23T15:15:00Z","v":26060,"vw":9.556567},{"c":9.535,"h":9.56,"l":9.53,"n":549,"o":9.555,"t":"2026-09-23T15:30:00Z","v":24554,"vw":9.545889},{"c":9.52,"h":9.54,"l":9.51,"n":641,"o":9.535,"t":"2026-09-23T15:45:00Z","v":32322,"vw":9.526179},{"c":9.525,"h":9.5291,"l":9.495,"n":617,"o":9.52,"t":"2026-09-23T16:00:00Z","v":37371,"vw":9.514362},{"c":9.525,"h":9.54,"l":9.51,"n":582,"o":9.525,"t":"2026-09-23T16:15:00Z","v":43480,"vw":9.521923},{"c":9.535,"h":9.545,"l":9.52,"n":634,"o":9.525,"t":"2026-09-23T16:30:00Z","v":42079,"vw":9.535164},{"c":9.51,"h":9.53,"l":9.475,"n":761,"o":9.53,"t":"2026-09-23T16:45:00Z","v":77793,"vw":9.507083},{"c":9.55,"h":9.5603,"l":9.505,"n":873,"o":9.505,"t":"2026-09-23T17:00:00Z","v":127657,"vw":9.542242},{"c":9.565,"h":9.615,"l":9.555,"n":649,"o":9.555,"t":"2026-09-23T17:15:00Z","v":57900,"vw":9.578705},{"c":9.555,"h":9.5693,"l":9.505,"n":786,"o":9.5693,"t":"2026-09-23T17:30:00Z","v":173867,"vw":9.526205},{"c":9.535,"h":9.555,"l":9.525,"n":399,"o":9.555,"t":"2026-09-23T17:45:00Z","v":17847,"vw":9.538088},{"c":9.455,"h":9.54,"l":9.455,"n":699,"o":9.535,"t":"2026-09-23T18:00:00Z","v":41124,"vw":9.490497},{"c":9.465,"h":9.485,"l":9.43,"n":789,"o":9.46,"t":"2026-09-23T18:15:00Z","v":76889,"vw":9.454198},{"c":9.525,"h":9.5291,"l":9.46,"n":688,"o":9.46,"t":"2026-09-23T18:30:00Z","v":90457,"vw":9.491397},{"c":9.525,"h":9.53,"l":9.51,"n":565,"o":9.525,"t":"2026-09-23T18:45:00Z","v":32742,"vw":9.522757},{"c":9.595,"h":9.6,"l":9.49,"n":1225,"o":9.525,"t":"2026-09-23T19:00:00Z","v":184340,"vw":9.540081},{"c":9.58,"h":9.595,"l":9.575,"n":573,"o":9.59,"t":"2026-09-23T19:15:00Z","v":37558,"vw":9.581351},{"c":9.63,"h":9.64,"l":9.575,"n":1510,"o":9.585,"t":"2026-09-23T19:30:00Z","v":141649,"vw":9.606115},{"c":9.695,"h":9.7,"l":9.63,"n":2729,"o":9.635,"t":"2026-09-23T19:45:00Z","v":294156,"vw":9.666526},{"c":9.5931,"h":9.7,"l":9.5931,"n":43,"o":9.7,"t":"2026-09-23T20:00:00Z","v":509697,"vw":9.673916},{"c":9.4859,"h":9.4859,"l":9.4859,"n":1,"o":9.4859,"t":"2026-09-23T20:45:00Z","v":100,"vw":9.4859},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-24T08:00:00Z","v":400,"vw":9.58},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-24T09:45:00Z","v":100,"vw":9.55},{"c":9.5503,"h":9.61,"l":9.5503,"n":2,"o":9.61,"t":"2026-09-24T10:45:00Z","v":300,"vw":9.58015},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-09-24T11:45:00Z","v":102,"vw":9.74},{"c":9.72,"h":9.72,"l":9.63,"n":44,"o":9.63,"t":"2026-09-24T12:00:00Z","v":5669,"vw":9.645248},{"c":9.65,"h":9.75,"l":9.6,"n":106,"o":9.67,"t":"2026-09-24T12:45:00Z","v":11793,"vw":9.661214},{"c":9.7,"h":9.71,"l":9.69,"n":37,"o":9.71,"t":"2026-09-24T13:15:00Z","v":5446,"vw":9.701115},{"c":9.675,"h":9.825,"l":9.5879,"n":527,"o":9.67,"t":"2026-09-24T13:30:00Z","v":129992,"vw":9.739882},{"c":9.715,"h":9.725,"l":9.645,"n":597,"o":9.68,"t":"2026-09-24T13:45:00Z","v":29740,"vw":9.689893},{"c":9.755,"h":9.755,"l":9.66,"n":680,"o":9.71,"t":"2026-09-24T14:00:00Z","v":40600,"vw":9.720402},{"c":9.735,"h":9.755,"l":9.7232,"n":449,"o":9.755,"t":"2026-09-24T14:15:00Z","v":31286,"vw":9.742503},{"c":9.695,"h":9.745,"l":9.685,"n":535,"o":9.735,"t":"2026-09-24T14:30:00Z","v":42021,"vw":9.713224},{"c":9.645,"h":9.695,"l":9.645,"n":423,"o":9.695,"t":"2026-09-24T14:45:00Z","v":41034,"vw":9.672017},{"c":9.62,"h":9.645,"l":9.585,"n":693,"o":9.645,"t":"2026-09-24T15:00:00Z","v":121069,"vw":9.60043},{"c":9.4399,"h":9.615,"l":9.435,"n":838,"o":9.615,"t":"2026-09-24T15:15:00Z","v":144216,"vw":9.566297},{"c":9.41,"h":9.445,"l":9.405,"n":609,"o":9.435,"t":"2026-09-24T15:30:00Z","v":49089,"vw":9.42627},{"c":9.405,"h":9.415,"l":9.385,"n":502,"o":9.41,"t":"2026-09-24T15:45:00Z","v":34569,"vw":9.401583},{"c":9.465,"h":9.475,"l":9.39,"n":634,"o":9.405,"t":"2026-09-24T16:00:00Z","v":53780,"vw":9.435251},{"c":9.51,"h":9.55,"l":9.465,"n":727,"o":9.465,"t":"2026-09-24T16:15:00Z","v":55661,"vw":9.512408},{"c":9.51,"h":9.5494,"l":9.48,"n":498,"o":9.51,"t":"2026-09-24T16:30:00Z","v":50746,"vw":9.509892},{"c":9.44,"h":9.5094,"l":9.44,"n":623,"o":9.5,"t":"2026-09-24T16:45:00Z","v":66472,"vw":9.483486},{"c":9.45,"h":9.455,"l":9.425,"n":484,"o":9.44,"t":"2026-09-24T17:00:00Z","v":43053,"vw":9.444135},{"c":9.42,"h":9.49,"l":9.4,"n":1148,"o":9.45,"t":"2026-09-24T17:15:00Z","v":310548,"vw":9.448453},{"c":9.41,"h":9.43,"l":9.4,"n":395,"o":9.415,"t":"2026-09-24T17:30:00Z","v":21555,"vw":9.417693},{"c":9.4,"h":9.43,"l":9.4,"n":418,"o":9.41,"t":"2026-09-24T17:45:00Z","v":24102,"vw":9.411511},{"c":9.435,"h":9.44,"l":9.37,"n":520,"o":9.4,"t":"2026-09-24T18:00:00Z","v":66337,"vw":9.389108},{"c":9.445,"h":9.45,"l":9.415,"n":378,"o":9.435,"t":"2026-09-24T18:15:00Z","v":21232,"vw":9.431995},{"c":9.545,"h":9.565,"l":9.435,"n":595,"o":9.44,"t":"2026-09-24T18:30:00Z","v":57101,"vw":9.495671},{"c":9.53,"h":9.55,"l":9.52,"n":521,"o":9.54,"t":"2026-09-24T18:45:00Z","v":31917,"vw":9.537328},{"c":9.5,"h":9.535,"l":9.495,"n":708,"o":9.53,"t":"2026-09-24T19:00:00Z","v":46159,"vw":9.507383},{"c":9.485,"h":9.505,"l":9.46,"n":1060,"o":9.5,"t":"2026-09-24T19:15:00Z","v":133939,"vw":9.482835},{"c":9.495,"h":9.52,"l":9.47,"n":1358,"o":9.485,"t":"2026-09-24T19:30:00Z","v":134744,"vw":9.485286},{"c":9.51,"h":9.54,"l":9.465,"n":3375,"o":9.495,"t":"2026-09-24T19:45:00Z","v":401070,"vw":9.503271},{"c":9.52,"h":9.52,"l":9.52,"n":36,"o":9.52,"t":"2026-09-24T20:00:00Z","v":353799,"vw":9.52},{"c":9.68,"h":9.68,"l":9.66,"n":3,"o":9.66,"t":"2026-09-24T23:30:00Z","v":500,"vw":9.669512},{"c":9.62,"h":9.63,"l":9.52,"n":63,"o":9.52,"t":"2026-09-25T11:00:00Z","v":7033,"vw":9.565349},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-25T11:30:00Z","v":500,"vw":9.59},{"c":9.56,"h":9.66,"l":9.55,"n":74,"o":9.63,"t":"2026-09-25T13:15:00Z","v":10780,"vw":9.606059},{"c":9.5878,"h":9.61,"l":9.48,"n":2774,"o":9.55,"t":"2026-09-25T13:30:00Z","v":92804,"vw":9.57156},{"c":9.57,"h":9.59,"l":9.525,"n":2051,"o":9.5877,"t":"2026-09-25T13:45:00Z","v":77578,"vw":9.552722},{"c":9.615,"h":9.625,"l":9.57,"n":1812,"o":9.58,"t":"2026-09-25T14:00:00Z","v":97664,"vw":9.596573},{"c":9.565,"h":9.61,"l":9.55,"n":1171,"o":9.61,"t":"2026-09-25T14:15:00Z","v":53472,"vw":9.576522},{"c":9.535,"h":9.5691,"l":9.53,"n":743,"o":9.555,"t":"2026-09-25T14:30:00Z","v":39365,"vw":9.54476},{"c":9.525,"h":9.555,"l":9.52,"n":1017,"o":9.535,"t":"2026-09-25T14:45:00Z","v":80046,"vw":9.539547},{"c":9.535,"h":9.545,"l":9.515,"n":766,"o":9.52,"t":"2026-09-25T15:00:00Z","v":51406,"vw":9.531297},{"c":9.505,"h":9.535,"l":9.5,"n":654,"o":9.535,"t":"2026-09-25T15:15:00Z","v":40671,"vw":9.511048},{"c":9.47,"h":9.515,"l":9.465,"n":785,"o":9.505,"t":"2026-09-25T15:30:00Z","v":47044,"vw":9.493801},{"c":9.49,"h":9.49,"l":9.44,"n":681,"o":9.475,"t":"2026-09-25T15:45:00Z","v":41590,"vw":9.46293},{"c":9.5,"h":9.54,"l":9.495,"n":846,"o":9.495,"t":"2026-09-25T16:00:00Z","v":74376,"vw":9.520132},{"c":9.515,"h":9.52,"l":9.5,"n":520,"o":9.505,"t":"2026-09-25T16:15:00Z","v":26617,"vw":9.511877},{"c":9.51,"h":9.525,"l":9.495,"n":743,"o":9.515,"t":"2026-09-25T16:30:00Z","v":55760,"vw":9.514762},{"c":9.505,"h":9.515,"l":9.5,"n":502,"o":9.515,"t":"2026-09-25T16:45:00Z","v":24447,"vw":9.504881},{"c":9.515,"h":9.53,"l":9.5,"n":599,"o":9.505,"t":"2026-09-25T17:00:00Z","v":36338,"vw":9.515823},{"c":9.505,"h":9.515,"l":9.495,"n":593,"o":9.515,"t":"2026-09-25T17:15:00Z","v":37338,"vw":9.508707},{"c":9.495,"h":9.5191,"l":9.49,"n":737,"o":9.505,"t":"2026-09-25T17:30:00Z","v":43854,"vw":9.509873},{"c":9.495,"h":9.505,"l":9.48,"n":672,"o":9.495,"t":"2026-09-25T17:45:00Z","v":32823,"vw":9.49343},{"c":9.49,"h":9.515,"l":9.485,"n":1059,"o":9.49,"t":"2026-09-25T18:00:00Z","v":89207,"vw":9.499434},{"c":9.495,"h":9.5,"l":9.485,"n":728,"o":9.495,"t":"2026-09-25T18:15:00Z","v":37487,"vw":9.492423},{"c":9.4,"h":9.505,"l":9.4,"n":1067,"o":9.495,"t":"2026-09-25T18:30:00Z","v":98846,"vw":9.460089},{"c":9.34,"h":9.415,"l":9.33,"n":1003,"o":9.405,"t":"2026-09-25T18:45:00Z","v":87601,"vw":9.381178},{"c":9.315,"h":9.34,"l":9.29,"n":1067,"o":9.34,"t":"2026-09-25T19:00:00Z","v":70953,"vw":9.313353},{"c":9.2499,"h":9.31,"l":9.23,"n":1613,"o":9.31,"t":"2026-09-25T19:15:00Z","v":171989,"vw":9.278305},{"c":9.32,"h":9.3591,"l":9.25,"n":1972,"o":9.25,"t":"2026-09-25T19:30:00Z","v":225912,"vw":9.306727},{"c":9.385,"h":9.43,"l":9.315,"n":5940,"o":9.325,"t":"2026-09-25T19:45:00Z","v":839762,"vw":9.388022},{"c":9.41,"h":9.455,"l":9.38,"n":125,"o":9.385,"t":"2026-09-25T20:00:00Z","v":961914,"vw":9.380323},{"c":9.44,"h":9.44,"l":9.43,"n":7,"o":9.43,"t":"2026-09-25T20:15:00Z","v":998,"vw":9.435955},{"c":9.201,"h":9.201,"l":9.201,"n":1,"o":9.201,"t":"2026-09-28T08:15:00Z","v":121,"vw":9.201},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-28T08:30:00Z","v":200,"vw":9.25},{"c":9.28,"h":9.43,"l":9.28,"n":75,"o":9.43,"t":"2026-09-28T11:00:00Z","v":8692,"vw":9.344007},{"c":9.4298,"h":9.43,"l":9.25,"n":1434,"o":9.38,"t":"2026-09-28T13:30:00Z","v":82876,"vw":9.339347},{"c":9.545,"h":9.58,"l":9.35,"n":2753,"o":9.425,"t":"2026-09-28T13:45:00Z","v":248073,"vw":9.483138},{"c":9.575,"h":9.59,"l":9.485,"n":1065,"o":9.54,"t":"2026-09-28T14:00:00Z","v":66094,"vw":9.555606},{"c":9.585,"h":9.65,"l":9.565,"n":957,"o":9.57,"t":"2026-09-28T14:15:00Z","v":55451,"vw":9.61082},{"c":9.605,"h":9.605,"l":9.555,"n":647,"o":9.58,"t":"2026-09-28T14:30:00Z","v":40261,"vw":9.584369},{"c":9.555,"h":9.6,"l":9.5501,"n":648,"o":9.6,"t":"2026-09-28T14:45:00Z","v":44711,"vw":9.582408},{"c":9.595,"h":9.5993,"l":9.555,"n":540,"o":9.555,"t":"2026-09-28T15:00:00Z","v":26849,"vw":9.577976},{"c":9.6,"h":9.625,"l":9.595,"n":584,"o":9.6,"t":"2026-09-28T15:15:00Z","v":34662,"vw":9.607083},{"c":9.585,"h":9.64,"l":9.565,"n":925,"o":9.595,"t":"2026-09-28T15:30:00Z","v":68492,"vw":9.603938},{"c":9.595,"h":9.625,"l":9.58,"n":493,"o":9.585,"t":"2026-09-28T15:45:00Z","v":44699,"vw":9.600136},{"c":9.595,"h":9.61,"l":9.58,"n":507,"o":9.595,"t":"2026-09-28T16:00:00Z","v":35944,"vw":9.593657},{"c":9.705,"h":9.725,"l":9.595,"n":1743,"o":9.595,"t":"2026-09-28T16:15:00Z","v":187962,"vw":9.672856},{"c":9.725,"h":9.74,"l":9.7,"n":360,"o":9.705,"t":"2026-09-28T16:30:00Z","v":19844,"vw":9.717666},{"c":9.725,"h":9.73,"l":9.68,"n":436,"o":9.72,"t":"2026-09-28T16:45:00Z","v":32515,"vw":9.703559},{"c":9.925,"h":9.93,"l":9.715,"n":1008,"o":9.72,"t":"2026-09-28T17:00:00Z","v":100558,"vw":9.825003},{"c":9.9,"h":9.95,"l":9.885,"n":1064,"o":9.9214,"t":"2026-09-28T17:15:00Z","v":175526,"vw":9.916124},{"c":9.83,"h":9.94,"l":9.82,"n":653,"o":9.9,"t":"2026-09-28T17:30:00Z","v":60288,"vw":9.900008},{"c":9.84,"h":9.855,"l":9.83,"n":488,"o":9.83,"t":"2026-09-28T17:45:00Z","v":25605,"vw":9.838959},{"c":9.85,"h":9.86,"l":9.805,"n":589,"o":9.84,"t":"2026-09-28T18:00:00Z","v":52903,"vw":9.827065},{"c":9.86,"h":9.885,"l":9.82,"n":1032,"o":9.855,"t":"2026-09-28T18:15:00Z","v":84493,"vw":9.857218},{"c":9.825,"h":9.92,"l":9.825,"n":1249,"o":9.86,"t":"2026-09-28T18:30:00Z","v":117055,"vw":9.880634},{"c":9.925,"h":9.93,"l":9.825,"n":1123,"o":9.8299,"t":"2026-09-28T18:45:00Z","v":115683,"vw":9.872589},{"c":9.9999,"h":10.02,"l":9.91,"n":1155,"o":9.925,"t":"2026-09-28T19:00:00Z","v":167573,"vw":9.969507},{"c":10.015,"h":10.07,"l":9.99,"n":1266,"o":9.99,"t":"2026-09-28T19:15:00Z","v":144703,"vw":10.040554},{"c":10.105,"h":10.11,"l":10.005,"n":1536,"o":10.01,"t":"2026-09-28T19:30:00Z","v":164911,"vw":10.055462},{"c":10.13,"h":10.17,"l":10.03,"n":4293,"o":10.105,"t":"2026-09-28T19:45:00Z","v":614263,"vw":10.103391},{"c":10.17,"h":10.17,"l":10.12,"n":45,"o":10.12,"t":"2026-09-28T20:00:00Z","v":593476,"vw":10.120056},{"c":10.12,"h":10.1252,"l":10.12,"n":2,"o":10.1252,"t":"2026-09-28T20:30:00Z","v":600,"vw":10.120867},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-28T22:15:00Z","v":100,"vw":10.14},{"c":10.15,"h":10.27,"l":10.15,"n":8,"o":10.27,"t":"2026-09-29T08:00:00Z","v":307,"vw":10.19},{"c":10.05,"h":10.19,"l":10.05,"n":10,"o":10.05,"t":"2026-09-29T11:00:00Z","v":2737,"vw":10.060294},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-29T11:15:00Z","v":396,"vw":10.05},{"c":10.1,"h":10.1,"l":10.05,"n":14,"o":10.05,"t":"2026-09-29T11:30:00Z","v":462,"vw":10.077778},{"c":10.23,"h":10.2446,"l":10.16,"n":9,"o":10.16,"t":"2026-09-29T12:00:00Z","v":752,"vw":10.203082},{"c":10.0794,"h":10.24,"l":10.0794,"n":2,"o":10.24,"t":"2026-09-29T12:15:00Z","v":1150,"vw":10.100348},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-29T12:30:00Z","v":100,"vw":10.16},{"c":10.27,"h":10.27,"l":10.11,"n":9,"o":10.11,"t":"2026-09-29T12:45:00Z","v":2398,"vw":10.250696},{"c":10.15,"h":10.27,"l":10.105,"n":62,"o":10.27,"t":"2026-09-29T13:00:00Z","v":5881,"vw":10.158992},{"c":10.03,"h":10.15,"l":10.03,"n":11,"o":10.15,"t":"2026-09-29T13:15:00Z","v":1675,"vw":10.127041},{"c":10.03,"h":10.13,"l":10.01,"n":1153,"o":10.02,"t":"2026-09-29T13:30:00Z","v":125090,"vw":10.055423},{"c":10.06,"h":10.0892,"l":9.894,"n":1368,"o":10.02,"t":"2026-09-29T13:45:00Z","v":106696,"vw":10.019737},{"c":10.065,"h":10.09,"l":9.95,"n":1029,"o":10.06,"t":"2026-09-29T14:00:00Z","v":125238,"vw":9.993689},{"c":10.035,"h":10.13,"l":10.005,"n":984,"o":10.065,"t":"2026-09-29T14:15:00Z","v":67701,"vw":10.08391},{"c":10.075,"h":10.075,"l":10.035,"n":754,"o":10.035,"t":"2026-09-29T14:30:00Z","v":57743,"vw":10.045829},{"c":10.035,"h":10.08,"l":10.035,"n":717,"o":10.08,"t":"2026-09-29T14:45:00Z","v":46660,"vw":10.053406},{"c":10.03,"h":10.04,"l":9.985,"n":828,"o":10.035,"t":"2026-09-29T15:00:00Z","v":54467,"vw":10.015771},{"c":10.05,"h":10.055,"l":10.01,"n":808,"o":10.035,"t":"2026-09-29T15:15:00Z","v":68139,"vw":10.03848},{"c":10.005,"h":10.07,"l":9.995,"n":791,"o":10.055,"t":"2026-09-29T15:30:00Z","v":55462,"vw":10.048618},{"c":10.03,"h":10.035,"l":10,"n":656,"o":10,"t":"2026-09-29T15:45:00Z","v":51060,"vw":10.021787},{"c":10.0107,"h":10.05,"l":10,"n":619,"o":10.0285,"t":"2026-09-29T16:00:00Z","v":61995,"vw":10.027602},{"c":10.055,"h":10.065,"l":10.01,"n":797,"o":10.01,"t":"2026-09-29T16:15:00Z","v":149021,"vw":10.033259},{"c":10.085,"h":10.13,"l":10.05,"n":1008,"o":10.055,"t":"2026-09-29T16:30:00Z","v":89314,"vw":10.096215},{"c":10.145,"h":10.145,"l":10.09,"n":522,"o":10.095,"t":"2026-09-29T16:45:00Z","v":41784,"vw":10.113195},{"c":10.125,"h":10.185,"l":10.1027,"n":1414,"o":10.15,"t":"2026-09-29T17:00:00Z","v":212617,"vw":10.143802},{"c":10.045,"h":10.15,"l":10.0409,"n":811,"o":10.125,"t":"2026-09-29T17:15:00Z","v":74341,"vw":10.108511},{"c":10.03,"h":10.075,"l":10.0201,"n":817,"o":10.045,"t":"2026-09-29T17:30:00Z","v":62801,"vw":10.05081},{"c":10.085,"h":10.095,"l":10.021,"n":704,"o":10.03,"t":"2026-09-29T17:45:00Z","v":62938,"vw":10.057599},{"c":10.095,"h":10.11,"l":10.085,"n":796,"o":10.09,"t":"2026-09-29T18:00:00Z","v":60311,"vw":10.095787},{"c":10.145,"h":10.15,"l":10.095,"n":1538,"o":10.095,"t":"2026-09-29T18:15:00Z","v":168365,"vw":10.117696},{"c":10.115,"h":10.165,"l":10.11,"n":1551,"o":10.145,"t":"2026-09-29T18:30:00Z","v":160196,"vw":10.13527},{"c":10.085,"h":10.125,"l":10.085,"n":950,"o":10.115,"t":"2026-09-29T18:45:00Z","v":88726,"vw":10.110807},{"c":10.095,"h":10.1,"l":10.06,"n":1026,"o":10.085,"t":"2026-09-29T19:00:00Z","v":79688,"vw":10.084646},{"c":10.065,"h":10.125,"l":10.06,"n":1168,"o":10.095,"t":"2026-09-29T19:15:00Z","v":152544,"vw":10.097028},{"c":10.02,"h":10.09,"l":10.02,"n":1554,"o":10.07,"t":"2026-09-29T19:30:00Z","v":145527,"vw":10.060203},{"c":9.965,"h":10.055,"l":9.96,"n":4318,"o":10.02,"t":"2026-09-29T19:45:00Z","v":520679,"vw":9.995695},{"c":9.89,"h":9.96,"l":9.89,"n":37,"o":9.96,"t":"2026-09-29T20:00:00Z","v":428938,"vw":9.959981},{"c":10.0462,"h":10.0462,"l":10.0462,"n":1,"o":10.0462,"t":"2026-09-29T20:15:00Z","v":115609,"vw":10.0462},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-09-30T08:00:00Z","v":1224,"vw":9.91},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-30T10:30:00Z","v":150,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-09-30T11:00:00Z","v":1042,"vw":9.95},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-30T12:15:00Z","v":100,"vw":10.05},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-30T12:30:00Z","v":800,"vw":9.98},{"c":9.95,"h":9.985,"l":9.88,"n":613,"o":9.98,"t":"2026-09-30T13:30:00Z","v":54562,"vw":9.939529},{"c":9.905,"h":9.97,"l":9.825,"n":866,"o":9.97,"t":"2026-09-30T13:45:00Z","v":123360,"vw":9.884119},{"c":9.9168,"h":10,"l":9.865,"n":866,"o":9.9,"t":"2026-09-30T14:00:00Z","v":83061,"vw":9.910588},{"c":9.895,"h":9.94,"l":9.89,"n":595,"o":9.92,"t":"2026-09-30T14:15:00Z","v":60030,"vw":9.913657},{"c":9.85,"h":9.9,"l":9.835,"n":836,"o":9.89,"t":"2026-09-30T14:30:00Z","v":110989,"vw":9.864415},{"c":9.835,"h":9.905,"l":9.82,"n":713,"o":9.86,"t":"2026-09-30T14:45:00Z","v":101567,"vw":9.888428},{"c":9.84,"h":9.84,"l":9.815,"n":368,"o":9.835,"t":"2026-09-30T15:00:00Z","v":19300,"vw":9.829751},{"c":9.885,"h":9.905,"l":9.81,"n":670,"o":9.835,"t":"2026-09-30T15:15:00Z","v":55925,"vw":9.85458},{"c":9.835,"h":9.93,"l":9.825,"n":666,"o":9.89,"t":"2026-09-30T15:30:00Z","v":99447,"vw":9.900753},{"c":9.845,"h":9.85,"l":9.835,"n":233,"o":9.835,"t":"2026-09-30T15:45:00Z","v":9625,"vw":9.841771},{"c":9.83,"h":9.855,"l":9.795,"n":769,"o":9.845,"t":"2026-09-30T16:00:00Z","v":71371,"vw":9.833389},{"c":9.835,"h":9.84,"l":9.815,"n":197,"o":9.835,"t":"2026-09-30T16:15:00Z","v":13458,"vw":9.829353},{"c":9.865,"h":9.8799,"l":9.83,"n":443,"o":9.83,"t":"2026-09-30T16:30:00Z","v":21084,"vw":9.857457},{"c":9.8868,"h":9.8899,"l":9.835,"n":422,"o":9.86,"t":"2026-09-30T16:45:00Z","v":21036,"vw":9.861828},{"c":9.905,"h":9.905,"l":9.885,"n":308,"o":9.885,"t":"2026-09-30T17:00:00Z","v":14929,"vw":9.89189},{"c":9.94,"h":9.94,"l":9.865,"n":522,"o":9.9,"t":"2026-09-30T17:15:00Z","v":32789,"vw":9.890158},{"c":10.07,"h":10.07,"l":9.94,"n":718,"o":9.955,"t":"2026-09-30T17:30:00Z","v":51614,"vw":10.009587},{"c":10.055,"h":10.08,"l":10.03,"n":572,"o":10.065,"t":"2026-09-30T17:45:00Z","v":34311,"vw":10.051724},{"c":10.065,"h":10.075,"l":10.025,"n":511,"o":10.055,"t":"2026-09-30T18:00:00Z","v":21991,"vw":10.044087},{"c":10.085,"h":10.085,"l":10.045,"n":784,"o":10.06,"t":"2026-09-30T18:15:00Z","v":50598,"vw":10.057475},{"c":10.0209,"h":10.1099,"l":10.0209,"n":948,"o":10.09,"t":"2026-09-30T18:30:00Z","v":102973,"vw":10.067538},{"c":10.03,"h":10.075,"l":10.02,"n":746,"o":10.025,"t":"2026-09-30T18:45:00Z","v":55768,"vw":10.043875},{"c":10.005,"h":10.03,"l":9.96,"n":820,"o":10.025,"t":"2026-09-30T19:00:00Z","v":50349,"vw":9.988638},{"c":9.995,"h":10.015,"l":9.975,"n":738,"o":10.0099,"t":"2026-09-30T19:15:00Z","v":77272,"vw":9.989451},{"c":9.995,"h":10.019,"l":9.98,"n":1183,"o":9.995,"t":"2026-09-30T19:30:00Z","v":73415,"vw":10.002552},{"c":10.02,"h":10.135,"l":9.995,"n":5230,"o":9.995,"t":"2026-09-30T19:45:00Z","v":654884,"vw":10.047195},{"c":10.05,"h":10.05,"l":10.03,"n":26,"o":10.03,"t":"2026-09-30T20:00:00Z","v":588632,"vw":10.030004},{"c":10.1,"h":10.1,"l":10.1,"n":16,"o":10.1,"t":"2026-10-01T09:45:00Z","v":300,"vw":10.1},{"c":10.104,"h":10.14,"l":10.03,"n":898,"o":10.07,"t":"2026-10-01T13:30:00Z","v":99431,"vw":10.092402},{"c":10.195,"h":10.24,"l":10.095,"n":1157,"o":10.104,"t":"2026-10-01T13:45:00Z","v":126608,"vw":10.17413},{"c":10.125,"h":10.19,"l":10.12,"n":1117,"o":10.19,"t":"2026-10-01T14:00:00Z","v":76551,"vw":10.156245},{"c":10.125,"h":10.185,"l":10.11,"n":904,"o":10.125,"t":"2026-10-01T14:15:00Z","v":62189,"vw":10.133384},{"c":10.055,"h":10.125,"l":10.05,"n":1063,"o":10.125,"t":"2026-10-01T14:30:00Z","v":83150,"vw":10.085248},{"c":10.085,"h":10.085,"l":10.0114,"n":994,"o":10.055,"t":"2026-10-01T14:45:00Z","v":68302,"vw":10.04687},{"c":10.025,"h":10.09,"l":10.02,"n":740,"o":10.085,"t":"2026-10-01T15:00:00Z","v":58990,"vw":10.061961},{"c":10.04,"h":10.045,"l":9.975,"n":783,"o":10.025,"t":"2026-10-01T15:15:00Z","v":68885,"vw":10.01033},{"c":10.01,"h":10.06,"l":9.99,"n":789,"o":10.04,"t":"2026-10-01T15:30:00Z","v":60383,"vw":10.029344},{"c":10.015,"h":10.04,"l":10.005,"n":1061,"o":10.01,"t":"2026-10-01T15:45:00Z","v":102947,"vw":10.020051},{"c":10.065,"h":10.09,"l":9.995,"n":1034,"o":10.02,"t":"2026-10-01T16:00:00Z","v":91522,"vw":10.02878},{"c":10.07,"h":10.075,"l":10.05,"n":574,"o":10.065,"t":"2026-10-01T16:15:00Z","v":46624,"vw":10.061721},{"c":10.105,"h":10.115,"l":10.065,"n":930,"o":10.065,"t":"2026-10-01T16:30:00Z","v":107648,"vw":10.090788},{"c":10.225,"h":10.235,"l":10.105,"n":1051,"o":10.105,"t":"2026-10-01T16:45:00Z","v":94298,"vw":10.165704},{"c":10.235,"h":10.2591,"l":10.205,"n":798,"o":10.225,"t":"2026-10-01T17:00:00Z","v":82564,"vw":10.236303},{"c":10.195,"h":10.2363,"l":10.16,"n":1055,"o":10.2363,"t":"2026-10-01T17:15:00Z","v":109377,"vw":10.191905},{"c":10.215,"h":10.23,"l":10.2,"n":811,"o":10.2,"t":"2026-10-01T17:30:00Z","v":85545,"vw":10.214582},{"c":10.145,"h":10.215,"l":10.135,"n":695,"o":10.215,"t":"2026-10-01T17:45:00Z","v":53734,"vw":10.170045},{"c":10.085,"h":10.16,"l":10.065,"n":790,"o":10.145,"t":"2026-10-01T18:00:00Z","v":83034,"vw":10.122793},{"c":10.105,"h":10.11,"l":10.065,"n":832,"o":10.085,"t":"2026-10-01T18:15:00Z","v":75216,"vw":10.086102},{"c":10.095,"h":10.175,"l":10.095,"n":1019,"o":10.105,"t":"2026-10-01T18:30:00Z","v":94368,"vw":10.143289},{"c":10.075,"h":10.145,"l":10.065,"n":955,"o":10.1,"t":"2026-10-01T18:45:00Z","v":115169,"vw":10.109175},{"c":10.135,"h":10.15,"l":10.05,"n":1736,"o":10.075,"t":"2026-10-01T19:00:00Z","v":227271,"vw":10.115863},{"c":10.065,"h":10.14,"l":10.065,"n":1065,"o":10.135,"t":"2026-10-01T19:15:00Z","v":89376,"vw":10.103272},{"c":10.095,"h":10.145,"l":10.045,"n":1914,"o":10.065,"t":"2026-10-01T19:30:00Z","v":275997,"vw":10.102228},{"c":9.935,"h":10.095,"l":9.905,"n":4651,"o":10.095,"t":"2026-10-01T19:45:00Z","v":730456,"vw":9.978626},{"c":9.93,"h":9.93,"l":9.93,"n":29,"o":9.93,"t":"2026-10-01T20:00:00Z","v":786084,"vw":9.93},{"c":9.9817,"h":9.9817,"l":9.9817,"n":2,"o":9.9817,"t":"2026-10-02T13:15:00Z","v":302,"vw":9.9817},{"c":10.124,"h":10.17,"l":9.975,"n":660,"o":10.02,"t":"2026-10-02T13:30:00Z","v":106133,"vw":10.033819},{"c":10.2,"h":10.235,"l":10.1,"n":1335,"o":10.13,"t":"2026-10-02T13:45:00Z","v":99502,"vw":10.172662},{"c":10.265,"h":10.285,"l":10.174,"n":1282,"o":10.195,"t":"2026-10-02T14:00:00Z","v":97086,"vw":10.231196},{"c":10.175,"h":10.27,"l":10.16,"n":968,"o":10.265,"t":"2026-10-02T14:15:00Z","v":73560,"vw":10.205996},{"c":10.135,"h":10.175,"l":10.135,"n":964,"o":10.17,"t":"2026-10-02T14:30:00Z","v":78668,"vw":10.1515},{"c":10.125,"h":10.165,"l":10.125,"n":792,"o":10.135,"t":"2026-10-02T14:45:00Z","v":60596,"vw":10.143277},{"c":10.095,"h":10.13,"l":10.04,"n":768,"o":10.12,"t":"2026-10-02T15:00:00Z","v":62775,"vw":10.070899},{"c":10.065,"h":10.095,"l":10.055,"n":619,"o":10.095,"t":"2026-10-02T15:15:00Z","v":38826,"vw":10.072099},{"c":10.1,"h":10.16,"l":10.06,"n":875,"o":10.065,"t":"2026-10-02T15:30:00Z","v":66786,"vw":10.119028},{"c":10.065,"h":10.115,"l":10.035,"n":748,"o":10.105,"t":"2026-10-02T15:45:00Z","v":55417,"vw":10.077731},{"c":10.02,"h":10.085,"l":10.02,"n":715,"o":10.065,"t":"2026-10-02T16:00:00Z","v":51192,"vw":10.054154},{"c":10.005,"h":10.03,"l":10,"n":745,"o":10.02,"t":"2026-10-02T16:15:00Z","v":49773,"vw":10.018128},{"c":9.995,"h":10.07,"l":9.995,"n":1035,"o":10.01,"t":"2026-10-02T16:30:00Z","v":85088,"vw":10.031908},{"c":10.05,"h":10.055,"l":9.97,"n":799,"o":9.995,"t":"2026-10-02T16:45:00Z","v":71854,"vw":10.015675},{"c":9.975,"h":10.04,"l":9.975,"n":540,"o":10.04,"t":"2026-10-02T17:00:00Z","v":43015,"vw":10.001494},{"c":9.96,"h":10,"l":9.96,"n":522,"o":9.975,"t":"2026-10-02T17:15:00Z","v":39242,"vw":9.980213},{"c":9.95,"h":9.9639,"l":9.92,"n":616,"o":9.96,"t":"2026-10-02T17:30:00Z","v":44983,"vw":9.945499},{"c":9.94,"h":9.95,"l":9.93,"n":513,"o":9.95,"t":"2026-10-02T17:45:00Z","v":38658,"vw":9.940208},{"c":9.89,"h":9.945,"l":9.88,"n":768,"o":9.94,"t":"2026-10-02T18:00:00Z","v":70587,"vw":9.911476},{"c":9.845,"h":9.905,"l":9.82,"n":975,"o":9.895,"t":"2026-10-02T18:15:00Z","v":80837,"vw":9.853549},{"c":9.83,"h":9.86,"l":9.805,"n":770,"o":9.845,"t":"2026-10-02T18:30:00Z","v":65969,"vw":9.830832},{"c":9.835,"h":9.84,"l":9.81,"n":652,"o":9.835,"t":"2026-10-02T18:45:00Z","v":58611,"vw":9.822887},{"c":9.775,"h":9.845,"l":9.76,"n":995,"o":9.835,"t":"2026-10-02T19:00:00Z","v":100513,"vw":9.803583},{"c":9.775,"h":9.805,"l":9.77,"n":871,"o":9.775,"t":"2026-10-02T19:15:00Z","v":95102,"vw":9.786544},{"c":9.76,"h":9.7892,"l":9.75,"n":1406,"o":9.775,"t":"2026-10-02T19:30:00Z","v":171533,"vw":9.765351},{"c":9.74,"h":9.775,"l":9.68,"n":4002,"o":9.76,"t":"2026-10-02T19:45:00Z","v":543294,"vw":9.722055},{"c":9.72,"h":9.73,"l":9.72,"n":30,"o":9.72,"t":"2026-10-02T20:00:00Z","v":434386,"vw":9.72001},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-02T20:45:00Z","v":100,"vw":9.72},{"c":9.7242,"h":9.7242,"l":9.7242,"n":1,"o":9.7242,"t":"2026-10-02T21:30:00Z","v":206,"vw":9.7242},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-05T08:30:00Z","v":584,"vw":9.73},{"c":9.7,"h":9.82,"l":9.69,"n":76,"o":9.82,"t":"2026-10-05T11:00:00Z","v":8666,"vw":9.743852},{"c":9.7,"h":9.75,"l":9.6677,"n":40,"o":9.6677,"t":"2026-10-05T12:00:00Z","v":3529,"vw":9.73709},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-05T12:15:00Z","v":201,"vw":9.73},{"c":9.7,"h":9.7,"l":9.7,"n":15,"o":9.7,"t":"2026-10-05T12:45:00Z","v":333,"vw":9.7},{"c":9.65,"h":9.66,"l":9.65,"n":4,"o":9.65,"t":"2026-10-05T13:15:00Z","v":460,"vw":9.655556},{"c":9.835,"h":9.885,"l":9.62,"n":1869,"o":9.65,"t":"2026-10-05T13:30:00Z","v":279330,"vw":9.779278},{"c":9.955,"h":9.955,"l":9.815,"n":1285,"o":9.84,"t":"2026-10-05T13:45:00Z","v":120379,"vw":9.890292},{"c":9.945,"h":10.03,"l":9.94,"n":1268,"o":9.965,"t":"2026-10-05T14:00:00Z","v":94341,"vw":9.983197},{"c":9.865,"h":9.955,"l":9.855,"n":1112,"o":9.945,"t":"2026-10-05T14:15:00Z","v":83581,"vw":9.913895},{"c":9.875,"h":9.905,"l":9.83,"n":1094,"o":9.86,"t":"2026-10-05T14:30:00Z","v":80811,"vw":9.865434},{"c":9.915,"h":9.95,"l":9.84,"n":1020,"o":9.875,"t":"2026-10-05T14:45:00Z","v":67744,"vw":9.891607},{"c":9.935,"h":9.945,"l":9.915,"n":672,"o":9.9192,"t":"2026-10-05T15:00:00Z","v":42328,"vw":9.931434},{"c":9.945,"h":9.96,"l":9.895,"n":732,"o":9.94,"t":"2026-10-05T15:15:00Z","v":85212,"vw":9.932554},{"c":9.9961,"h":10,"l":9.945,"n":742,"o":9.945,"t":"2026-10-05T15:30:00Z","v":69311,"vw":9.97434},{"c":10.045,"h":10.045,"l":9.98,"n":589,"o":9.995,"t":"2026-10-05T15:45:00Z","v":46569,"vw":10.01519},{"c":10.045,"h":10.05,"l":10.025,"n":705,"o":10.05,"t":"2026-10-05T16:00:00Z","v":86898,"vw":10.038281},{"c":10.105,"h":10.105,"l":10.04,"n":577,"o":10.045,"t":"2026-10-05T16:15:00Z","v":50554,"vw":10.087751},{"c":10.125,"h":10.145,"l":10.07,"n":922,"o":10.1042,"t":"2026-10-05T16:30:00Z","v":98779,"vw":10.110632},{"c":10.145,"h":10.185,"l":10.125,"n":707,"o":10.125,"t":"2026-10-05T16:45:00Z","v":74351,"vw":10.162336},{"c":10.115,"h":10.1499,"l":10.105,"n":501,"o":10.14,"t":"2026-10-05T17:00:00Z","v":37816,"vw":10.11896},{"c":10.054,"h":10.125,"l":10.035,"n":857,"o":10.11,"t":"2026-10-05T17:15:00Z","v":81665,"vw":10.065903},{"c":10.045,"h":10.055,"l":10.035,"n":599,"o":10.05,"t":"2026-10-05T17:30:00Z","v":33692,"vw":10.044672},{"c":10.025,"h":10.055,"l":10.02,"n":548,"o":10.045,"t":"2026-10-05T17:45:00Z","v":33564,"vw":10.035445},{"c":10.04,"h":10.065,"l":10.02,"n":831,"o":10.025,"t":"2026-10-05T18:00:00Z","v":52661,"vw":10.042863},{"c":10.085,"h":10.0883,"l":10.04,"n":760,"o":10.04,"t":"2026-10-05T18:15:00Z","v":57094,"vw":10.056235},{"c":10.095,"h":10.13,"l":10.085,"n":805,"o":10.085,"t":"2026-10-05T18:30:00Z","v":69701,"vw":10.114153},{"c":10.105,"h":10.15,"l":10.095,"n":773,"o":10.095,"t":"2026-10-05T18:45:00Z","v":72270,"vw":10.128762},{"c":10.15,"h":10.19,"l":10.1,"n":1030,"o":10.11,"t":"2026-10-05T19:00:00Z","v":93362,"vw":10.143014},{"c":10.155,"h":10.175,"l":10.14,"n":951,"o":10.155,"t":"2026-10-05T19:15:00Z","v":68819,"vw":10.154809},{"c":10.135,"h":10.155,"l":10.11,"n":1305,"o":10.15,"t":"2026-10-05T19:30:00Z","v":125560,"vw":10.134055},{"c":10.13,"h":10.1778,"l":10.08,"n":4322,"o":10.13,"t":"2026-10-05T19:45:00Z","v":662134,"vw":10.120905},{"c":10.11,"h":10.13,"l":10.11,"n":38,"o":10.13,"t":"2026-10-05T20:00:00Z","v":826863,"vw":10.110013},{"c":10.169,"h":10.169,"l":10.169,"n":1,"o":10.169,"t":"2026-10-05T20:45:00Z","v":100,"vw":10.169},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-05T21:30:00Z","v":100,"vw":10.2},{"c":10.16,"h":10.169,"l":10.16,"n":5,"o":10.169,"t":"2026-10-06T12:15:00Z","v":708,"vw":10.166818},{"c":10.16,"h":10.2,"l":9.99,"n":965,"o":10.2,"t":"2026-10-06T13:30:00Z","v":88592,"vw":10.087219},{"c":10.23,"h":10.25,"l":10.16,"n":844,"o":10.18,"t":"2026-10-06T13:45:00Z","v":83890,"vw":10.206082},{"c":10.055,"h":10.25,"l":10.04,"n":897,"o":10.23,"t":"2026-10-06T14:00:00Z","v":59834,"vw":10.148126},{"c":10.045,"h":10.085,"l":9.98,"n":743,"o":10.055,"t":"2026-10-06T14:15:00Z","v":49278,"vw":10.034237},{"c":10.095,"h":10.1,"l":10.035,"n":564,"o":10.05,"t":"2026-10-06T14:30:00Z","v":46883,"vw":10.065277},{"c":10.2,"h":10.2086,"l":10.0875,"n":794,"o":10.095,"t":"2026-10-06T14:45:00Z","v":56625,"vw":10.146324},{"c":10.275,"h":10.32,"l":10.185,"n":893,"o":10.195,"t":"2026-10-06T15:00:00Z","v":66100,"vw":10.269989},{"c":10.33,"h":10.3396,"l":10.27,"n":829,"o":10.275,"t":"2026-10-06T15:15:00Z","v":58270,"vw":10.308667},{"c":10.29,"h":10.335,"l":10.265,"n":528,"o":10.33,"t":"2026-10-06T15:30:00Z","v":39694,"vw":10.295176},{"c":10.32,"h":10.325,"l":10.25,"n":740,"o":10.285,"t":"2026-10-06T15:45:00Z","v":56723,"vw":10.299206},{"c":10.315,"h":10.35,"l":10.28,"n":566,"o":10.31,"t":"2026-10-06T16:00:00Z","v":49397,"vw":10.312138},{"c":10.255,"h":10.31,"l":10.25,"n":418,"o":10.31,"t":"2026-10-06T16:15:00Z","v":28478,"vw":10.279247},{"c":10.245,"h":10.27,"l":10.24,"n":471,"o":10.2509,"t":"2026-10-06T16:30:00Z","v":30353,"vw":10.256705},{"c":10.25,"h":10.26,"l":10.24,"n":378,"o":10.24,"t":"2026-10-06T16:45:00Z","v":16170,"vw":10.249219},{"c":10.215,"h":10.245,"l":10.21,"n":511,"o":10.245,"t":"2026-10-06T17:00:00Z","v":39352,"vw":10.231838},{"c":10.145,"h":10.21,"l":10.1307,"n":436,"o":10.21,"t":"2026-10-06T17:15:00Z","v":28011,"vw":10.17573},{"c":10.185,"h":10.19,"l":10.15,"n":419,"o":10.15,"t":"2026-10-06T17:30:00Z","v":27181,"vw":10.171587},{"c":10.18,"h":10.195,"l":10.175,"n":557,"o":10.19,"t":"2026-10-06T17:45:00Z","v":37266,"vw":10.184122},{"c":10.195,"h":10.205,"l":10.175,"n":376,"o":10.18,"t":"2026-10-06T18:00:00Z","v":24374,"vw":10.190239},{"c":10.225,"h":10.235,"l":10.19,"n":451,"o":10.195,"t":"2026-10-06T18:15:00Z","v":28282,"vw":10.208384},{"c":10.215,"h":10.245,"l":10.21,"n":506,"o":10.225,"t":"2026-10-06T18:30:00Z","v":38395,"vw":10.225802},{"c":10.205,"h":10.215,"l":10.18,"n":593,"o":10.215,"t":"2026-10-06T18:45:00Z","v":44520,"vw":10.200116},{"c":10.135,"h":10.205,"l":10.135,"n":770,"o":10.205,"t":"2026-10-06T19:00:00Z","v":75435,"vw":10.171078},{"c":10.135,"h":10.145,"l":10.09,"n":1097,"o":10.135,"t":"2026-10-06T19:15:00Z","v":135886,"vw":10.121162},{"c":10.095,"h":10.135,"l":10.085,"n":1291,"o":10.13,"t":"2026-10-06T19:30:00Z","v":127340,"vw":10.11042},{"c":10.18,"h":10.18,"l":10.08,"n":2904,"o":10.095,"t":"2026-10-06T19:45:00Z","v":312479,"vw":10.135611},{"c":10.18,"h":10.18,"l":10.18,"n":44,"o":10.18,"t":"2026-10-06T20:00:00Z","v":431277,"vw":10.18},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-07T08:00:00Z","v":103,"vw":10.35},{"c":10.15,"h":10.25,"l":10.15,"n":47,"o":10.25,"t":"2026-10-07T11:00:00Z","v":4024,"vw":10.228225},{"c":10.15,"h":10.15,"l":10.1,"n":23,"o":10.1,"t":"2026-10-07T12:00:00Z","v":2807,"vw":10.105},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-07T13:15:00Z","v":201,"vw":10.15},{"c":10.2009,"h":10.27,"l":10.1228,"n":917,"o":10.15,"t":"2026-10-07T13:30:00Z","v":134863,"vw":10.192171},{"c":10.19,"h":10.21,"l":10.145,"n":669,"o":10.205,"t":"2026-10-07T13:45:00Z","v":51221,"vw":10.196749},{"c":10.1056,"h":10.21,"l":10.105,"n":718,"o":10.2,"t":"2026-10-07T14:00:00Z","v":76418,"vw":10.170008},{"c":10.07,"h":10.145,"l":10.07,"n":489,"o":10.105,"t":"2026-10-07T14:15:00Z","v":46119,"vw":10.112919},{"c":10.115,"h":10.145,"l":10.075,"n":737,"o":10.075,"t":"2026-10-07T14:30:00Z","v":51585,"vw":10.12347},{"c":10.155,"h":10.195,"l":10.105,"n":666,"o":10.11,"t":"2026-10-07T14:45:00Z","v":40624,"vw":10.164519},{"c":10.185,"h":10.19,"l":10.14,"n":459,"o":10.15,"t":"2026-10-07T15:00:00Z","v":31985,"vw":10.15953},{"c":10.175,"h":10.195,"l":10.145,"n":489,"o":10.185,"t":"2026-10-07T15:15:00Z","v":38498,"vw":10.166916},{"c":10.145,"h":10.19,"l":10.14,"n":515,"o":10.175,"t":"2026-10-07T15:30:00Z","v":47036,"vw":10.163254},{"c":10.165,"h":10.17,"l":10.1401,"n":490,"o":10.145,"t":"2026-10-07T15:45:00Z","v":51685,"vw":10.155096},{"c":10.185,"h":10.19,"l":10.155,"n":635,"o":10.165,"t":"2026-10-07T16:00:00Z","v":60008,"vw":10.169706},{"c":10.215,"h":10.23,"l":10.17,"n":612,"o":10.18,"t":"2026-10-07T16:15:00Z","v":55884,"vw":10.199379},{"c":10.185,"h":10.23,"l":10.185,"n":696,"o":10.215,"t":"2026-10-07T16:30:00Z","v":123093,"vw":10.207285},{"c":10.24,"h":10.26,"l":10.185,"n":828,"o":10.185,"t":"2026-10-07T16:45:00Z","v":129287,"vw":10.236574},{"c":10.265,"h":10.295,"l":10.245,"n":703,"o":10.245,"t":"2026-10-07T17:00:00Z","v":64619,"vw":10.272004},{"c":10.265,"h":10.29,"l":10.255,"n":679,"o":10.265,"t":"2026-10-07T17:15:00Z","v":47167,"vw":10.269277},{"c":10.275,"h":10.32,"l":10.25,"n":833,"o":10.265,"t":"2026-10-07T17:30:00Z","v":101911,"vw":10.281125},{"c":10.235,"h":10.28,"l":10.23,"n":381,"o":10.27,"t":"2026-10-07T17:45:00Z","v":38504,"vw":10.251566},{"c":10.225,"h":10.25,"l":10.22,"n":480,"o":10.235,"t":"2026-10-07T18:00:00Z","v":45684,"vw":10.237564},{"c":10.275,"h":10.28,"l":10.225,"n":633,"o":10.225,"t":"2026-10-07T18:15:00Z","v":62060,"vw":10.258712},{"c":10.25,"h":10.285,"l":10.25,"n":511,"o":10.275,"t":"2026-10-07T18:30:00Z","v":36657,"vw":10.270751},{"c":10.235,"h":10.28,"l":10.22,"n":781,"o":10.255,"t":"2026-10-07T18:45:00Z","v":93134,"vw":10.250913},{"c":10.195,"h":10.2385,"l":10.195,"n":804,"o":10.235,"t":"2026-10-07T19:00:00Z","v":72797,"vw":10.223365},{"c":10.175,"h":10.205,"l":10.17,"n":611,"o":10.195,"t":"2026-10-07T19:15:00Z","v":50205,"vw":10.193132},{"c":10.135,"h":10.185,"l":10.13,"n":1314,"o":10.175,"t":"2026-10-07T19:30:00Z","v":140337,"vw":10.160305},{"c":10.15,"h":10.18,"l":10.11,"n":2869,"o":10.135,"t":"2026-10-07T19:45:00Z","v":356675,"vw":10.142421},{"c":10.14,"h":10.14,"l":10.14,"n":52,"o":10.14,"t":"2026-10-07T20:00:00Z","v":992826,"vw":10.14},{"c":10.14,"h":10.17,"l":10.14,"n":18,"o":10.16,"t":"2026-10-08T11:00:00Z","v":2310,"vw":10.155349},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-08T12:00:00Z","v":250,"vw":10.14},{"c":10.12,"h":10.12,"l":10.09,"n":13,"o":10.09,"t":"2026-10-08T12:30:00Z","v":716,"vw":10.098571},{"c":10.1,"h":10.1,"l":10.09,"n":15,"o":10.1,"t":"2026-10-08T13:15:00Z","v":1591,"vw":10.097888},{"c":10.122,"h":10.122,"l":10.03,"n":886,"o":10.09,"t":"2026-10-08T13:30:00Z","v":52062,"vw":10.075979},{"c":10.15,"h":10.2,"l":10.08,"n":1166,"o":10.135,"t":"2026-10-08T13:45:00Z","v":68687,"vw":10.151054},{"c":10.12,"h":10.156,"l":10.105,"n":840,"o":10.155,"t":"2026-10-08T14:00:00Z","v":65884,"vw":10.133},{"c":10.12,"h":10.135,"l":10.07,"n":638,"o":10.12,"t":"2026-10-08T14:15:00Z","v":39170,"vw":10.112042},{"c":10.15,"h":10.18,"l":10.115,"n":778,"o":10.115,"t":"2026-10-08T14:30:00Z","v":59226,"vw":10.157731},{"c":10.155,"h":10.175,"l":10.145,"n":702,"o":10.155,"t":"2026-10-08T14:45:00Z","v":66957,"vw":10.162256},{"c":10.165,"h":10.18,"l":10.135,"n":712,"o":10.1501,"t":"2026-10-08T15:00:00Z","v":58334,"vw":10.158043},{"c":10.185,"h":10.235,"l":10.165,"n":985,"o":10.165,"t":"2026-10-08T15:15:00Z","v":85832,"vw":10.198589},{"c":10.16,"h":10.2,"l":10.15,"n":604,"o":10.185,"t":"2026-10-08T15:30:00Z","v":36437,"vw":10.169027},{"c":10.155,"h":10.185,"l":10.155,"n":637,"o":10.16,"t":"2026-10-08T15:45:00Z","v":42840,"vw":10.169218},{"c":10.1401,"h":10.175,"l":10.1401,"n":794,"o":10.155,"t":"2026-10-08T16:00:00Z","v":70569,"vw":10.162926},{"c":10.215,"h":10.235,"l":10.145,"n":1075,"o":10.145,"t":"2026-10-08T16:15:00Z","v":78059,"vw":10.183568},{"c":10.21,"h":10.23,"l":10.185,"n":675,"o":10.21,"t":"2026-10-08T16:30:00Z","v":35894,"vw":10.211422},{"c":10.25,"h":10.26,"l":10.175,"n":804,"o":10.215,"t":"2026-10-08T16:45:00Z","v":50856,"vw":10.220592},{"c":10.29,"h":10.295,"l":10.245,"n":708,"o":10.255,"t":"2026-10-08T17:00:00Z","v":41567,"vw":10.26176},{"c":10.365,"h":10.375,"l":10.29,"n":884,"o":10.29,"t":"2026-10-08T17:15:00Z","v":74847,"vw":10.336052},{"c":10.34,"h":10.405,"l":10.32,"n":1368,"o":10.365,"t":"2026-10-08T17:30:00Z","v":152913,"vw":10.362612},{"c":10.3,"h":10.345,"l":10.2826,"n":752,"o":10.335,"t":"2026-10-08T17:45:00Z","v":55826,"vw":10.317145},{"c":10.43,"h":10.435,"l":10.305,"n":1801,"o":10.305,"t":"2026-10-08T18:00:00Z","v":217037,"vw":10.362155},{"c":10.4,"h":10.445,"l":10.385,"n":617,"o":10.435,"t":"2026-10-08T18:15:00Z","v":42575,"vw":10.406242},{"c":10.385,"h":10.42,"l":10.37,"n":712,"o":10.4,"t":"2026-10-08T18:30:00Z","v":38181,"vw":10.398684},{"c":10.345,"h":10.385,"l":10.305,"n":989,"o":10.385,"t":"2026-10-08T18:45:00Z","v":72932,"vw":10.333388},{"c":10.34,"h":10.365,"l":10.34,"n":752,"o":10.345,"t":"2026-10-08T19:00:00Z","v":48251,"vw":10.353322},{"c":10.35,"h":10.415,"l":10.335,"n":1616,"o":10.345,"t":"2026-10-08T19:15:00Z","v":158838,"vw":10.387112},{"c":10.335,"h":10.38,"l":10.315,"n":2249,"o":10.355,"t":"2026-10-08T19:30:00Z","v":246702,"vw":10.345741},{"c":10.325,"h":10.375,"l":10.305,"n":4644,"o":10.331,"t":"2026-10-08T19:45:00Z","v":553143,"vw":10.337987},{"c":10.33,"h":10.33,"l":10.33,"n":29,"o":10.33,"t":"2026-10-08T20:00:00Z","v":1371234,"vw":10.33},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-08T20:45:00Z","v":100,"vw":10.28},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-09T08:00:00Z","v":283,"vw":10.25},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-09T09:45:00Z","v":100,"vw":10.4},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-10-09T10:15:00Z","v":288,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-09T10:45:00Z","v":215,"vw":10.37},{"c":10.38,"h":10.38,"l":10.3,"n":37,"o":10.3,"t":"2026-10-09T12:15:00Z","v":3870,"vw":10.318277},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-09T12:45:00Z","v":100,"vw":10.45},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-09T13:15:00Z","v":100,"vw":10.33},{"c":10.44,"h":10.505,"l":10.26,"n":1082,"o":10.33,"t":"2026-10-09T13:30:00Z","v":85620,"vw":10.389391},{"c":10.395,"h":10.446,"l":10.36,"n":975,"o":10.43,"t":"2026-10-09T13:45:00Z","v":80271,"vw":10.416027},{"c":10.385,"h":10.455,"l":10.381,"n":728,"o":10.395,"t":"2026-10-09T14:00:00Z","v":60724,"vw":10.421136},{"c":10.4,"h":10.415,"l":10.365,"n":611,"o":10.385,"t":"2026-10-09T14:15:00Z","v":48231,"vw":10.39946},{"c":10.325,"h":10.405,"l":10.31,"n":838,"o":10.405,"t":"2026-10-09T14:30:00Z","v":72833,"vw":10.343034},{"c":10.305,"h":10.325,"l":10.255,"n":727,"o":10.32,"t":"2026-10-09T14:45:00Z","v":54019,"vw":10.287115},{"c":10.295,"h":10.32,"l":10.29,"n":609,"o":10.305,"t":"2026-10-09T15:00:00Z","v":61886,"vw":10.306802},{"c":10.33,"h":10.335,"l":10.295,"n":704,"o":10.295,"t":"2026-10-09T15:15:00Z","v":56128,"vw":10.31584},{"c":10.335,"h":10.335,"l":10.305,"n":692,"o":10.335,"t":"2026-10-09T15:30:00Z","v":69957,"vw":10.321008},{"c":10.355,"h":10.36,"l":10.315,"n":571,"o":10.335,"t":"2026-10-09T15:45:00Z","v":68017,"vw":10.333801},{"c":10.35,"h":10.355,"l":10.33,"n":551,"o":10.355,"t":"2026-10-09T16:00:00Z","v":60123,"vw":10.342378},{"c":10.32,"h":10.35,"l":10.32,"n":643,"o":10.345,"t":"2026-10-09T16:15:00Z","v":70147,"vw":10.335073},{"c":10.315,"h":10.345,"l":10.3,"n":506,"o":10.315,"t":"2026-10-09T16:30:00Z","v":56292,"vw":10.321444},{"c":10.33,"h":10.3353,"l":10.3101,"n":401,"o":10.3101,"t":"2026-10-09T16:45:00Z","v":37494,"vw":10.324962},{"c":10.335,"h":10.355,"l":10.325,"n":608,"o":10.33,"t":"2026-10-09T17:00:00Z","v":62025,"vw":10.335648},{"c":10.305,"h":10.35,"l":10.3,"n":415,"o":10.33,"t":"2026-10-09T17:15:00Z","v":37278,"vw":10.333106},{"c":10.325,"h":10.33,"l":10.305,"n":536,"o":10.305,"t":"2026-10-09T17:30:00Z","v":57307,"vw":10.32256},{"c":10.32,"h":10.33,"l":10.315,"n":484,"o":10.325,"t":"2026-10-09T17:45:00Z","v":45255,"vw":10.322185},{"c":10.325,"h":10.33,"l":10.31,"n":599,"o":10.325,"t":"2026-10-09T18:00:00Z","v":55852,"vw":10.321197},{"c":10.32,"h":10.33,"l":10.32,"n":371,"o":10.325,"t":"2026-10-09T18:15:00Z","v":21203,"vw":10.325636},{"c":10.3,"h":10.33,"l":10.3,"n":540,"o":10.325,"t":"2026-10-09T18:30:00Z","v":40969,"vw":10.318175},{"c":10.3,"h":10.325,"l":10.28,"n":648,"o":10.3,"t":"2026-10-09T18:45:00Z","v":62006,"vw":10.306442},{"c":10.295,"h":10.31,"l":10.29,"n":694,"o":10.305,"t":"2026-10-09T19:00:00Z","v":57158,"vw":10.300545},{"c":10.27,"h":10.29,"l":10.27,"n":718,"o":10.29,"t":"2026-10-09T19:15:00Z","v":49000,"vw":10.281652},{"c":10.28,"h":10.2988,"l":10.265,"n":1190,"o":10.275,"t":"2026-10-09T19:30:00Z","v":101914,"vw":10.283106},{"c":10.35,"h":10.365,"l":10.25,"n":3302,"o":10.275,"t":"2026-10-09T19:45:00Z","v":432584,"vw":10.324119},{"c":10.36,"h":10.38,"l":10.36,"n":46,"o":10.36,"t":"2026-10-09T20:00:00Z","v":914654,"vw":10.360005},{"c":10.25,"h":10.25,"l":10.25,"n":16,"o":10.25,"t":"2026-10-12T08:00:00Z","v":326,"vw":10.25},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-12T11:00:00Z","v":4000,"vw":10.33},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-12T11:15:00Z","v":100,"vw":10.31},{"c":10.4165,"h":10.4165,"l":10.4165,"n":1,"o":10.4165,"t":"2026-10-12T12:30:00Z","v":300,"vw":10.4165},{"c":10.3,"h":10.37,"l":10.28,"n":74,"o":10.31,"t":"2026-10-12T13:15:00Z","v":10493,"vw":10.320086},{"c":10.38,"h":10.4,"l":10.28,"n":670,"o":10.32,"t":"2026-10-12T13:30:00Z","v":50289,"vw":10.334155},{"c":10.39,"h":10.405,"l":10.325,"n":595,"o":10.38,"t":"2026-10-12T13:45:00Z","v":70372,"vw":10.356094},{"c":10.3399,"h":10.395,"l":10.32,"n":670,"o":10.38,"t":"2026-10-12T14:00:00Z","v":39121,"vw":10.35726},{"c":10.325,"h":10.345,"l":10.31,"n":606,"o":10.33,"t":"2026-10-12T14:15:00Z","v":41200,"vw":10.322995},{"c":10.32,"h":10.345,"l":10.315,"n":591,"o":10.33,"t":"2026-10-12T14:30:00Z","v":34932,"vw":10.326189},{"c":10.355,"h":10.365,"l":10.315,"n":387,"o":10.32,"t":"2026-10-12T14:45:00Z","v":17185,"vw":10.339662},{"c":10.34,"h":10.355,"l":10.32,"n":476,"o":10.35,"t":"2026-10-12T15:00:00Z","v":37757,"vw":10.341192},{"c":10.325,"h":10.335,"l":10.31,"n":311,"o":10.335,"t":"2026-10-12T15:15:00Z","v":27588,"vw":10.322756},{"c":10.315,"h":10.335,"l":10.3,"n":472,"o":10.33,"t":"2026-10-12T15:30:00Z","v":36753,"vw":10.311438},{"c":10.315,"h":10.325,"l":10.29,"n":416,"o":10.315,"t":"2026-10-12T15:45:00Z","v":28554,"vw":10.312417},{"c":10.285,"h":10.32,"l":10.285,"n":453,"o":10.315,"t":"2026-10-12T16:00:00Z","v":41209,"vw":10.304308},{"c":10.305,"h":10.315,"l":10.285,"n":423,"o":10.285,"t":"2026-10-12T16:15:00Z","v":31178,"vw":10.298983},{"c":10.3,"h":10.315,"l":10.3,"n":377,"o":10.31,"t":"2026-10-12T16:30:00Z","v":23050,"vw":10.309344},{"c":10.29,"h":10.31,"l":10.29,"n":437,"o":10.3,"t":"2026-10-12T16:45:00Z","v":27162,"vw":10.298904},{"c":10.29,"h":10.295,"l":10.28,"n":372,"o":10.29,"t":"2026-10-12T17:00:00Z","v":16730,"vw":10.288052},{"c":10.29,"h":10.3,"l":10.28,"n":395,"o":10.295,"t":"2026-10-12T17:15:00Z","v":20576,"vw":10.291965},{"c":10.28,"h":10.3,"l":10.28,"n":415,"o":10.295,"t":"2026-10-12T17:30:00Z","v":19839,"vw":10.290754},{"c":10.275,"h":10.29,"l":10.265,"n":392,"o":10.29,"t":"2026-10-12T17:45:00Z","v":22696,"vw":10.273414},{"c":10.3,"h":10.3,"l":10.27,"n":523,"o":10.275,"t":"2026-10-12T18:00:00Z","v":45209,"vw":10.285008},{"c":10.28,"h":10.3,"l":10.28,"n":362,"o":10.295,"t":"2026-10-12T18:15:00Z","v":19261,"vw":10.292304},{"c":10.285,"h":10.29,"l":10.275,"n":475,"o":10.285,"t":"2026-10-12T18:30:00Z","v":49863,"vw":10.282309},{"c":10.295,"h":10.3155,"l":10.285,"n":571,"o":10.285,"t":"2026-10-12T18:45:00Z","v":34569,"vw":10.299124},{"c":10.265,"h":10.295,"l":10.255,"n":622,"o":10.295,"t":"2026-10-12T19:00:00Z","v":43793,"vw":10.271466},{"c":10.25,"h":10.27,"l":10.245,"n":648,"o":10.265,"t":"2026-10-12T19:15:00Z","v":40091,"vw":10.256259},{"c":10.2212,"h":10.265,"l":10.22,"n":1052,"o":10.255,"t":"2026-10-12T19:30:00Z","v":84668,"vw":10.244728},{"c":10.2,"h":10.225,"l":10.165,"n":3019,"o":10.225,"t":"2026-10-12T19:45:00Z","v":289085,"vw":10.19083},{"c":10.18,"h":10.19,"l":10.18,"n":36,"o":10.18,"t":"2026-10-12T20:00:00Z","v":408061,"vw":10.180003},{"c":10.15,"h":10.3,"l":10.1,"n":16,"o":10.1,"t":"2026-10-13T08:00:00Z","v":2691,"vw":10.158348},{"c":10.16,"h":10.16,"l":10.16,"n":9,"o":10.16,"t":"2026-10-13T11:00:00Z","v":1505,"vw":10.16},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-13T11:45:00Z","v":919,"vw":10.23},{"c":10.24,"h":10.26,"l":10.24,"n":2,"o":10.26,"t":"2026-10-13T12:00:00Z","v":400,"vw":10.2525},{"c":10.2,"h":10.22,"l":10.2,"n":4,"o":10.22,"t":"2026-10-13T13:00:00Z","v":4465,"vw":10.202128},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-13T13:15:00Z","v":100,"vw":10.2},{"c":10.16,"h":10.225,"l":10.1,"n":669,"o":10.19,"t":"2026-10-13T13:30:00Z","v":72995,"vw":10.159819},{"c":10.15,"h":10.16,"l":10.08,"n":796,"o":10.16,"t":"2026-10-13T13:45:00Z","v":95769,"vw":10.106261},{"c":10.101,"h":10.155,"l":10.065,"n":1028,"o":10.15,"t":"2026-10-13T14:00:00Z","v":85779,"vw":10.116942},{"c":10.085,"h":10.12,"l":10.085,"n":368,"o":10.105,"t":"2026-10-13T14:15:00Z","v":22394,"vw":10.101857},{"c":10.06,"h":10.08,"l":10.025,"n":951,"o":10.08,"t":"2026-10-13T14:30:00Z","v":91000,"vw":10.050601},{"c":10.125,"h":10.14,"l":10.04,"n":623,"o":10.07,"t":"2026-10-13T14:45:00Z","v":60029,"vw":10.092457},{"c":10.125,"h":10.135,"l":10.1005,"n":881,"o":10.125,"t":"2026-10-13T15:00:00Z","v":87442,"vw":10.121489},{"c":10.105,"h":10.13,"l":10.105,"n":547,"o":10.12,"t":"2026-10-13T15:15:00Z","v":51286,"vw":10.122697},{"c":10.13,"h":10.13,"l":10.1,"n":426,"o":10.11,"t":"2026-10-13T15:30:00Z","v":48093,"vw":10.115475},{"c":10.24,"h":10.24,"l":10.12,"n":713,"o":10.13,"t":"2026-10-13T15:45:00Z","v":79356,"vw":10.160055},{"c":10.205,"h":10.275,"l":10.195,"n":730,"o":10.24,"t":"2026-10-13T16:00:00Z","v":111798,"vw":10.241258},{"c":10.275,"h":10.31,"l":10.2,"n":922,"o":10.205,"t":"2026-10-13T16:15:00Z","v":97622,"vw":10.254174},{"c":10.215,"h":10.28,"l":10.2,"n":698,"o":10.275,"t":"2026-10-13T16:30:00Z","v":62983,"vw":10.238172},{"c":10.17,"h":10.22,"l":10.17,"n":517,"o":10.215,"t":"2026-10-13T16:45:00Z","v":65260,"vw":10.19896},{"c":10.185,"h":10.23,"l":10.175,"n":1075,"o":10.175,"t":"2026-10-13T17:00:00Z","v":122099,"vw":10.205228},{"c":10.24,"h":10.245,"l":10.18,"n":689,"o":10.195,"t":"2026-10-13T17:15:00Z","v":58122,"vw":10.213046},{"c":10.23,"h":10.265,"l":10.23,"n":846,"o":10.25,"t":"2026-10-13T17:30:00Z","v":85496,"vw":10.241251},{"c":10.235,"h":10.276,"l":10.22,"n":863,"o":10.225,"t":"2026-10-13T17:45:00Z","v":82403,"vw":10.247467},{"c":10.215,"h":10.255,"l":10.21,"n":550,"o":10.235,"t":"2026-10-13T18:00:00Z","v":53633,"vw":10.234398},{"c":10.23,"h":10.245,"l":10.21,"n":687,"o":10.215,"t":"2026-10-13T18:15:00Z","v":67068,"vw":10.223912},{"c":10.245,"h":10.255,"l":10.235,"n":617,"o":10.24,"t":"2026-10-13T18:30:00Z","v":51801,"vw":10.245345},{"c":10.255,"h":10.28,"l":10.225,"n":1237,"o":10.25,"t":"2026-10-13T18:45:00Z","v":148295,"vw":10.248377},{"c":10.24,"h":10.265,"l":10.24,"n":666,"o":10.255,"t":"2026-10-13T19:00:00Z","v":53653,"vw":10.251074},{"c":10.21,"h":10.245,"l":10.205,"n":829,"o":10.24,"t":"2026-10-13T19:15:00Z","v":80909,"vw":10.218518},{"c":10.325,"h":10.335,"l":10.2,"n":1398,"o":10.205,"t":"2026-10-13T19:30:00Z","v":153642,"vw":10.281977},{"c":10.315,"h":10.355,"l":10.27,"n":4145,"o":10.32,"t":"2026-10-13T19:45:00Z","v":481668,"vw":10.315785},{"c":10.35,"h":10.35,"l":10.31,"n":73,"o":10.31,"t":"2026-10-13T20:00:00Z","v":1276987,"vw":10.310044},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-13T21:30:00Z","v":1800,"vw":10.12},{"c":10.31,"h":10.31,"l":10.31,"n":7,"o":10.31,"t":"2026-10-14T12:30:00Z","v":281,"vw":10.31},{"c":10.1866,"h":10.1866,"l":10.1866,"n":1,"o":10.1866,"t":"2026-10-14T12:45:00Z","v":100,"vw":10.1866},{"c":10.2,"h":10.35,"l":10.12,"n":28,"o":10.1866,"t":"2026-10-14T13:15:00Z","v":2471,"vw":10.303106},{"c":10.44,"h":10.4655,"l":10.28,"n":799,"o":10.32,"t":"2026-10-14T13:30:00Z","v":102597,"vw":10.362566},{"c":10.43,"h":10.445,"l":10.38,"n":922,"o":10.43,"t":"2026-10-14T13:45:00Z","v":63090,"vw":10.411144},{"c":10.415,"h":10.475,"l":10.415,"n":904,"o":10.43,"t":"2026-10-14T14:00:00Z","v":73131,"vw":10.44343},{"c":10.48,"h":10.48,"l":10.415,"n":920,"o":10.415,"t":"2026-10-14T14:15:00Z","v":78453,"vw":10.440166},{"c":10.52,"h":10.525,"l":10.445,"n":890,"o":10.475,"t":"2026-10-14T14:30:00Z","v":66302,"vw":10.498543},{"c":10.565,"h":10.59,"l":10.52,"n":1122,"o":10.53,"t":"2026-10-14T14:45:00Z","v":88276,"vw":10.562693},{"c":10.575,"h":10.6,"l":10.555,"n":711,"o":10.56,"t":"2026-10-14T15:00:00Z","v":48577,"vw":10.583606},{"c":10.54,"h":10.595,"l":10.54,"n":728,"o":10.575,"t":"2026-10-14T15:15:00Z","v":49488,"vw":10.573103},{"c":10.495,"h":10.545,"l":10.495,"n":773,"o":10.54,"t":"2026-10-14T15:30:00Z","v":71338,"vw":10.518684},{"c":10.395,"h":10.5,"l":10.37,"n":1046,"o":10.495,"t":"2026-10-14T15:45:00Z","v":80999,"vw":10.42522},{"c":10.43,"h":10.475,"l":10.3808,"n":1018,"o":10.395,"t":"2026-10-14T16:00:00Z","v":120498,"vw":10.43141},{"c":10.515,"h":10.54,"l":10.41,"n":1184,"o":10.43,"t":"2026-10-14T16:15:00Z","v":130697,"vw":10.468103},{"c":10.49,"h":10.525,"l":10.49,"n":664,"o":10.52,"t":"2026-10-14T16:30:00Z","v":57283,"vw":10.510532},{"c":10.485,"h":10.5,"l":10.465,"n":666,"o":10.495,"t":"2026-10-14T16:45:00Z","v":45151,"vw":10.483481},{"c":10.47,"h":10.52,"l":10.47,"n":704,"o":10.4868,"t":"2026-10-14T17:00:00Z","v":78928,"vw":10.496471},{"c":10.42,"h":10.495,"l":10.42,"n":747,"o":10.47,"t":"2026-10-14T17:15:00Z","v":59873,"vw":10.468688},{"c":10.475,"h":10.475,"l":10.4,"n":974,"o":10.425,"t":"2026-10-14T17:30:00Z","v":88122,"vw":10.441452},{"c":10.455,"h":10.475,"l":10.425,"n":642,"o":10.47,"t":"2026-10-14T17:45:00Z","v":62046,"vw":10.449107},{"c":10.42,"h":10.48,"l":10.38,"n":989,"o":10.455,"t":"2026-10-14T18:00:00Z","v":115848,"vw":10.437866},{"c":10.435,"h":10.445,"l":10.41,"n":646,"o":10.41,"t":"2026-10-14T18:15:00Z","v":55045,"vw":10.432613},{"c":10.435,"h":10.45,"l":10.42,"n":815,"o":10.43,"t":"2026-10-14T18:30:00Z","v":66732,"vw":10.433814},{"c":10.415,"h":10.43,"l":10.41,"n":572,"o":10.43,"t":"2026-10-14T18:45:00Z","v":35012,"vw":10.419696},{"c":10.4,"h":10.425,"l":10.39,"n":933,"o":10.41,"t":"2026-10-14T19:00:00Z","v":100851,"vw":10.405907},{"c":10.37,"h":10.41,"l":10.36,"n":988,"o":10.405,"t":"2026-10-14T19:15:00Z","v":88021,"vw":10.378068},{"c":10.265,"h":10.38,"l":10.24,"n":1424,"o":10.37,"t":"2026-10-14T19:30:00Z","v":137004,"vw":10.302924},{"c":10.34,"h":10.34,"l":10.235,"n":4016,"o":10.265,"t":"2026-10-14T19:45:00Z","v":443977,"vw":10.301417},{"c":10.157,"h":10.34,"l":10.15,"n":56,"o":10.34,"t":"2026-10-14T20:00:00Z","v":462829,"vw":10.339852},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-14T20:15:00Z","v":200,"vw":10.39},{"c":10.38,"h":10.38,"l":10.34,"n":24,"o":10.34,"t":"2026-10-15T08:15:00Z","v":588,"vw":10.367671},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-10-15T09:15:00Z","v":677,"vw":10.38},{"c":10.5788,"h":10.5788,"l":10.5788,"n":3,"o":10.5788,"t":"2026-10-15T10:00:00Z","v":179,"vw":10.5788},{"c":10.3,"h":10.3,"l":10.25,"n":6,"o":10.25,"t":"2026-10-15T10:45:00Z","v":303,"vw":10.276667},{"c":10.26,"h":10.36,"l":10.25,"n":61,"o":10.25,"t":"2026-10-15T11:00:00Z","v":9349,"vw":10.288019},{"c":10.33,"h":10.33,"l":10.33,"n":6,"o":10.33,"t":"2026-10-15T11:15:00Z","v":2405,"vw":10.33},{"c":10.3,"h":10.35,"l":10.3,"n":24,"o":10.35,"t":"2026-10-15T13:00:00Z","v":2093,"vw":10.342775},{"c":10.62,"h":10.62,"l":10.5,"n":23,"o":10.5,"t":"2026-10-15T13:15:00Z","v":3244,"vw":10.596566},{"c":10.575,"h":10.64,"l":10.48,"n":961,"o":10.58,"t":"2026-10-15T13:30:00Z","v":107406,"vw":10.559709},{"c":10.775,"h":10.79,"l":10.56,"n":1476,"o":10.57,"t":"2026-10-15T13:45:00Z","v":147315,"vw":10.678702},{"c":10.8735,"h":10.905,"l":10.78,"n":1089,"o":10.78,"t":"2026-10-15T14:00:00Z","v":80026,"vw":10.83473},{"c":10.83,"h":10.89,"l":10.82,"n":1118,"o":10.87,"t":"2026-10-15T14:15:00Z","v":93417,"vw":10.861236},{"c":10.845,"h":10.8951,"l":10.82,"n":989,"o":10.835,"t":"2026-10-15T14:30:00Z","v":104440,"vw":10.856555},{"c":10.8792,"h":10.91,"l":10.845,"n":955,"o":10.845,"t":"2026-10-15T14:45:00Z","v":67280,"vw":10.874847},{"c":10.845,"h":10.89,"l":10.84,"n":637,"o":10.88,"t":"2026-10-15T15:00:00Z","v":48126,"vw":10.858034},{"c":10.8249,"h":10.85,"l":10.81,"n":444,"o":10.845,"t":"2026-10-15T15:15:00Z","v":26324,"vw":10.82569},{"c":10.74,"h":10.865,"l":10.735,"n":817,"o":10.83,"t":"2026-10-15T15:30:00Z","v":68617,"vw":10.794889},{"c":10.755,"h":10.755,"l":10.73,"n":481,"o":10.74,"t":"2026-10-15T15:45:00Z","v":49912,"vw":10.745353},{"c":10.765,"h":10.78,"l":10.745,"n":670,"o":10.76,"t":"2026-10-15T16:00:00Z","v":57064,"vw":10.759615},{"c":10.775,"h":10.78,"l":10.75,"n":743,"o":10.765,"t":"2026-10-15T16:15:00Z","v":73565,"vw":10.765875},{"c":10.78,"h":10.8,"l":10.75,"n":770,"o":10.775,"t":"2026-10-15T16:30:00Z","v":69244,"vw":10.775829},{"c":10.81,"h":10.81,"l":10.76,"n":589,"o":10.775,"t":"2026-10-15T16:45:00Z","v":45593,"vw":10.780163},{"c":10.785,"h":10.81,"l":10.78,"n":422,"o":10.81,"t":"2026-10-15T17:00:00Z","v":32029,"vw":10.797994},{"c":10.745,"h":10.785,"l":10.74,"n":478,"o":10.78,"t":"2026-10-15T17:15:00Z","v":41594,"vw":10.763394},{"c":10.76,"h":10.76,"l":10.74,"n":430,"o":10.745,"t":"2026-10-15T17:30:00Z","v":31154,"vw":10.746947},{"c":10.72,"h":10.76,"l":10.72,"n":505,"o":10.755,"t":"2026-10-15T17:45:00Z","v":43614,"vw":10.73466},{"c":10.735,"h":10.74,"l":10.7,"n":971,"o":10.72,"t":"2026-10-15T18:00:00Z","v":103356,"vw":10.720371},{"c":10.72,"h":10.74,"l":10.69,"n":568,"o":10.73,"t":"2026-10-15T18:15:00Z","v":52959,"vw":10.715061},{"c":10.72,"h":10.735,"l":10.69,"n":1187,"o":10.715,"t":"2026-10-15T18:30:00Z","v":158005,"vw":10.71447},{"c":10.74,"h":10.785,"l":10.71,"n":801,"o":10.715,"t":"2026-10-15T18:45:00Z","v":71747,"vw":10.746018},{"c":10.725,"h":10.745,"l":10.69,"n":696,"o":10.745,"t":"2026-10-15T19:00:00Z","v":64823,"vw":10.715934},{"c":10.735,"h":10.75,"l":10.725,"n":822,"o":10.73,"t":"2026-10-15T19:15:00Z","v":82307,"vw":10.736853},{"c":10.755,"h":10.78,"l":10.721,"n":1559,"o":10.73,"t":"2026-10-15T19:30:00Z","v":142350,"vw":10.744911},{"c":10.735,"h":10.7699,"l":10.695,"n":3706,"o":10.755,"t":"2026-10-15T19:45:00Z","v":343315,"vw":10.73837},{"c":10.73,"h":10.73,"l":10.73,"n":44,"o":10.73,"t":"2026-10-15T20:00:00Z","v":535570,"vw":10.73},{"c":10.6601,"h":10.6601,"l":10.6601,"n":1,"o":10.6601,"t":"2026-10-15T23:00:00Z","v":6000,"vw":10.6601},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-10-16T08:00:00Z","v":561,"vw":10.67},{"c":10.75,"h":10.77,"l":10.7,"n":38,"o":10.72,"t":"2026-10-16T11:15:00Z","v":5583,"vw":10.742219},{"c":10.68,"h":10.75,"l":10.68,"n":2,"o":10.75,"t":"2026-10-16T11:45:00Z","v":2104,"vw":10.74654},{"c":10.7923,"h":10.7923,"l":10.78,"n":16,"o":10.78,"t":"2026-10-16T12:00:00Z","v":1772,"vw":10.787029},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:15:00Z","v":110,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-16T12:45:00Z","v":100,"vw":10.78},{"c":10.73,"h":10.76,"l":10.6584,"n":457,"o":10.73,"t":"2026-10-16T13:30:00Z","v":69263,"vw":10.725177},{"c":10.765,"h":10.87,"l":10.67,"n":1280,"o":10.71,"t":"2026-10-16T13:45:00Z","v":111672,"vw":10.777712},{"c":10.75,"h":10.845,"l":10.75,"n":873,"o":10.76,"t":"2026-10-16T14:00:00Z","v":70108,"vw":10.801608},{"c":10.685,"h":10.755,"l":10.68,"n":750,"o":10.745,"t":"2026-10-16T14:15:00Z","v":63388,"vw":10.724975},{"c":10.695,"h":10.705,"l":10.645,"n":602,"o":10.69,"t":"2026-10-16T14:30:00Z","v":57220,"vw":10.68062},{"c":10.715,"h":10.735,"l":10.69,"n":453,"o":10.695,"t":"2026-10-16T14:45:00Z","v":46671,"vw":10.705235},{"c":10.675,"h":10.715,"l":10.65,"n":438,"o":10.715,"t":"2026-10-16T15:00:00Z","v":37599,"vw":10.668916},{"c":10.645,"h":10.675,"l":10.6196,"n":657,"o":10.67,"t":"2026-10-16T15:15:00Z","v":61653,"vw":10.639663},{"c":10.68,"h":10.695,"l":10.645,"n":889,"o":10.645,"t":"2026-10-16T15:30:00Z","v":81643,"vw":10.677256},{"c":10.665,"h":10.715,"l":10.65,"n":531,"o":10.685,"t":"2026-10-16T15:45:00Z","v":43073,"vw":10.685407},{"c":10.625,"h":10.665,"l":10.615,"n":566,"o":10.665,"t":"2026-10-16T16:00:00Z","v":54378,"vw":10.629554},{"c":10.625,"h":10.635,"l":10.615,"n":446,"o":10.625,"t":"2026-10-16T16:15:00Z","v":34077,"vw":10.625971},{"c":10.6209,"h":10.645,"l":10.615,"n":514,"o":10.625,"t":"2026-10-16T16:30:00Z","v":36616,"vw":10.626636},{"c":10.68,"h":10.68,"l":10.605,"n":424,"o":10.62,"t":"2026-10-16T16:45:00Z","v":25181,"vw":10.627389},{"c":10.675,"h":10.695,"l":10.645,"n":626,"o":10.69,"t":"2026-10-16T17:00:00Z","v":53892,"vw":10.659615},{"c":10.675,"h":10.695,"l":10.665,"n":393,"o":10.675,"t":"2026-10-16T17:15:00Z","v":19845,"vw":10.679401},{"c":10.645,"h":10.705,"l":10.63,"n":744,"o":10.68,"t":"2026-10-16T17:30:00Z","v":82424,"vw":10.650054},{"c":10.66,"h":10.67,"l":10.645,"n":543,"o":10.645,"t":"2026-10-16T17:45:00Z","v":32220,"vw":10.661762},{"c":10.635,"h":10.655,"l":10.63,"n":762,"o":10.655,"t":"2026-10-16T18:00:00Z","v":47930,"vw":10.63954},{"c":10.6596,"h":10.66,"l":10.62,"n":613,"o":10.635,"t":"2026-10-16T18:15:00Z","v":41416,"vw":10.646189},{"c":10.705,"h":10.71,"l":10.66,"n":586,"o":10.66,"t":"2026-10-16T18:30:00Z","v":53592,"vw":10.689269},{"c":10.675,"h":10.705,"l":10.66,"n":506,"o":10.7,"t":"2026-10-16T18:45:00Z","v":29053,"vw":10.684141},{"c":10.69,"h":10.72,"l":10.67,"n":1031,"o":10.675,"t":"2026-10-16T19:00:00Z","v":106516,"vw":10.698784},{"c":10.69,"h":10.7088,"l":10.68,"n":823,"o":10.695,"t":"2026-10-16T19:15:00Z","v":64760,"vw":10.692389},{"c":10.645,"h":10.715,"l":10.63,"n":1641,"o":10.695,"t":"2026-10-16T19:30:00Z","v":200892,"vw":10.663166},{"c":10.69,"h":10.695,"l":10.63,"n":2670,"o":10.65,"t":"2026-10-16T19:45:00Z","v":224559,"vw":10.668163},{"c":10.68,"h":10.68,"l":10.68,"n":45,"o":10.68,"t":"2026-10-16T20:00:00Z","v":1305950,"vw":10.68},{"c":10.73,"h":10.74,"l":10.73,"n":4,"o":10.74,"t":"2026-10-19T09:30:00Z","v":400,"vw":10.7325},{"c":10.68,"h":10.74,"l":10.68,"n":4,"o":10.74,"t":"2026-10-19T09:45:00Z","v":634,"vw":10.698927},{"c":10.64,"h":10.69,"l":10.64,"n":15,"o":10.64,"t":"2026-10-19T11:00:00Z","v":707,"vw":10.656667},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-19T12:30:00Z","v":451,"vw":10.5},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-10-19T13:15:00Z","v":252,"vw":10.68},{"c":10.75,"h":10.86,"l":10.64,"n":885,"o":10.64,"t":"2026-10-19T13:30:00Z","v":98717,"vw":10.787211},{"c":10.81,"h":10.89,"l":10.74,"n":808,"o":10.76,"t":"2026-10-19T13:45:00Z","v":70251,"vw":10.814083},{"c":10.865,"h":10.93,"l":10.79,"n":1015,"o":10.795,"t":"2026-10-19T14:00:00Z","v":84348,"vw":10.852077},{"c":10.875,"h":10.91,"l":10.86,"n":987,"o":10.865,"t":"2026-10-19T14:15:00Z","v":90383,"vw":10.881441},{"c":11.005,"h":11.035,"l":10.86,"n":1048,"o":10.8701,"t":"2026-10-19T14:30:00Z","v":104514,"vw":10.945246},{"c":11.05,"h":11.08,"l":10.985,"n":1082,"o":11,"t":"2026-10-19T14:45:00Z","v":114920,"vw":11.049234},{"c":11.045,"h":11.08,"l":11.01,"n":1784,"o":11.045,"t":"2026-10-19T15:00:00Z","v":201263,"vw":11.053005},{"c":11.025,"h":11.055,"l":11.015,"n":967,"o":11.045,"t":"2026-10-19T15:15:00Z","v":73161,"vw":11.0383},{"c":11.095,"h":11.095,"l":11,"n":1187,"o":11.025,"t":"2026-10-19T15:30:00Z","v":117769,"vw":11.045281},{"c":11.04,"h":11.14,"l":11.04,"n":873,"o":11.095,"t":"2026-10-19T15:45:00Z","v":62046,"vw":11.086696},{"c":11.035,"h":11.055,"l":11.015,"n":937,"o":11.035,"t":"2026-10-19T16:00:00Z","v":67147,"vw":11.034779},{"c":11.055,"h":11.06,"l":11.02,"n":663,"o":11.035,"t":"2026-10-19T16:15:00Z","v":50567,"vw":11.035908},{"c":11.05,"h":11.075,"l":11.04,"n":486,"o":11.055,"t":"2026-10-19T16:30:00Z","v":31635,"vw":11.056422},{"c":11.035,"h":11.045,"l":11.03,"n":543,"o":11.04,"t":"2026-10-19T16:45:00Z","v":26131,"vw":11.036295},{"c":11.035,"h":11.04,"l":11.015,"n":595,"o":11.035,"t":"2026-10-19T17:00:00Z","v":42571,"vw":11.028409},{"c":11.09,"h":11.095,"l":11.035,"n":853,"o":11.035,"t":"2026-10-19T17:15:00Z","v":122634,"vw":11.06664},{"c":11.09,"h":11.105,"l":11.055,"n":788,"o":11.075,"t":"2026-10-19T17:30:00Z","v":85135,"vw":11.080441},{"c":11.095,"h":11.1,"l":11.08,"n":458,"o":11.095,"t":"2026-10-19T17:45:00Z","v":27873,"vw":11.090857},{"c":11.09,"h":11.1,"l":11.065,"n":561,"o":11.095,"t":"2026-10-19T18:00:00Z","v":31564,"vw":11.085301},{"c":11.12,"h":11.135,"l":11.075,"n":624,"o":11.09,"t":"2026-10-19T18:15:00Z","v":81158,"vw":11.110442},{"c":11.07,"h":11.135,"l":11.07,"n":655,"o":11.125,"t":"2026-10-19T18:30:00Z","v":72694,"vw":11.106394},{"c":11.11,"h":11.12,"l":11.05,"n":873,"o":11.08,"t":"2026-10-19T18:45:00Z","v":76943,"vw":11.08381},{"c":11.085,"h":11.12,"l":11.07,"n":771,"o":11.115,"t":"2026-10-19T19:00:00Z","v":66989,"vw":11.094264},{"c":11.05,"h":11.09,"l":11.04,"n":973,"o":11.085,"t":"2026-10-19T19:15:00Z","v":100126,"vw":11.064597},{"c":11.085,"h":11.095,"l":11.05,"n":1331,"o":11.05,"t":"2026-10-19T19:30:00Z","v":138897,"vw":11.076608},{"c":11.07,"h":11.1,"l":11.045,"n":3454,"o":11.085,"t":"2026-10-19T19:45:00Z","v":447504,"vw":11.072181},{"c":10.93,"h":11.07,"l":10.93,"n":48,"o":11.07,"t":"2026-10-19T20:00:00Z","v":379241,"vw":11.069851},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-19T20:15:00Z","v":1175,"vw":10.93},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-20T11:00:00Z","v":101,"vw":11.15},{"c":11.09,"h":11.14,"l":11.09,"n":25,"o":11.14,"t":"2026-10-20T12:45:00Z","v":1867,"vw":11.137297},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T13:00:00Z","v":500,"vw":11.1},{"c":11.0845,"h":11.0845,"l":11.0845,"n":2,"o":11.0845,"t":"2026-10-20T13:15:00Z","v":118,"vw":11.0845},{"c":11.13,"h":11.17,"l":11.07,"n":669,"o":11.12,"t":"2026-10-20T13:30:00Z","v":80875,"vw":11.124891},{"c":11.1,"h":11.15,"l":11.1,"n":1059,"o":11.14,"t":"2026-10-20T13:45:00Z","v":109060,"vw":11.119849},{"c":11.06,"h":11.115,"l":11.055,"n":775,"o":11.11,"t":"2026-10-20T14:00:00Z","v":52351,"vw":11.080549},{"c":11.055,"h":11.105,"l":11.03,"n":747,"o":11.06,"t":"2026-10-20T14:15:00Z","v":50134,"vw":11.061355},{"c":11.17,"h":11.195,"l":11.05,"n":1342,"o":11.055,"t":"2026-10-20T14:30:00Z","v":140042,"vw":11.140875},{"c":11.19,"h":11.215,"l":11.16,"n":766,"o":11.175,"t":"2026-10-20T14:45:00Z","v":89291,"vw":11.181215},{"c":11.165,"h":11.225,"l":11.165,"n":805,"o":11.18,"t":"2026-10-20T15:00:00Z","v":82094,"vw":11.202032},{"c":11.205,"h":11.21,"l":11.17,"n":687,"o":11.17,"t":"2026-10-20T15:15:00Z","v":68860,"vw":11.19109},{"c":11.175,"h":11.205,"l":11.16,"n":618,"o":11.205,"t":"2026-10-20T15:30:00Z","v":31876,"vw":11.181921},{"c":11.175,"h":11.2,"l":11.165,"n":726,"o":11.175,"t":"2026-10-20T15:45:00Z","v":65231,"vw":11.183132},{"c":11.125,"h":11.175,"l":11.12,"n":531,"o":11.175,"t":"2026-10-20T16:00:00Z","v":30564,"vw":11.154777},{"c":11.17,"h":11.17,"l":11.12,"n":460,"o":11.125,"t":"2026-10-20T16:15:00Z","v":35541,"vw":11.145891},{"c":11.16,"h":11.18,"l":11.16,"n":511,"o":11.1699,"t":"2026-10-20T16:30:00Z","v":38656,"vw":11.171024},{"c":11.165,"h":11.205,"l":11.16,"n":508,"o":11.165,"t":"2026-10-20T16:45:00Z","v":44298,"vw":11.18076},{"c":11.17,"h":11.19,"l":11.165,"n":463,"o":11.165,"t":"2026-10-20T17:00:00Z","v":33030,"vw":11.176241},{"c":11.215,"h":11.235,"l":11.165,"n":656,"o":11.1689,"t":"2026-10-20T17:15:00Z","v":70623,"vw":11.212359},{"c":11.225,"h":11.25,"l":11.21,"n":971,"o":11.215,"t":"2026-10-20T17:30:00Z","v":85663,"vw":11.227252},{"c":11.225,"h":11.235,"l":11.2,"n":646,"o":11.23,"t":"2026-10-20T17:45:00Z","v":69874,"vw":11.220794},{"c":11.3,"h":11.3,"l":11.22,"n":1058,"o":11.2204,"t":"2026-10-20T18:00:00Z","v":82929,"vw":11.252017},{"c":11.31,"h":11.325,"l":11.3,"n":1035,"o":11.305,"t":"2026-10-20T18:15:00Z","v":121775,"vw":11.314836},{"c":11.315,"h":11.32,"l":11.3,"n":636,"o":11.305,"t":"2026-10-20T18:30:00Z","v":47539,"vw":11.314358},{"c":11.275,"h":11.325,"l":11.25,"n":1074,"o":11.315,"t":"2026-10-20T18:45:00Z","v":154000,"vw":11.291353},{"c":11.305,"h":11.315,"l":11.275,"n":738,"o":11.28,"t":"2026-10-20T19:00:00Z","v":73131,"vw":11.288559},{"c":11.305,"h":11.315,"l":11.275,"n":884,"o":11.3,"t":"2026-10-20T19:15:00Z","v":101461,"vw":11.296184},{"c":11.275,"h":11.32,"l":11.27,"n":1421,"o":11.3088,"t":"2026-10-20T19:30:00Z","v":120651,"vw":11.297788},{"c":11.23,"h":11.285,"l":11.21,"n":3858,"o":11.28,"t":"2026-10-20T19:45:00Z","v":494432,"vw":11.235488},{"c":11.2243,"h":11.23,"l":11.22,"n":38,"o":11.23,"t":"2026-10-20T20:00:00Z","v":511674,"vw":11.229966},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-20T20:15:00Z","v":300,"vw":11.25},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T20:30:00Z","v":1100,"vw":11.23},{"c":11.24,"h":11.24,"l":11.24,"n":8,"o":11.24,"t":"2026-10-21T11:00:00Z","v":187,"vw":11.24},{"c":11.2203,"h":11.25,"l":11.2203,"n":4,"o":11.25,"t":"2026-10-21T11:45:00Z","v":1242,"vw":11.236114},{"c":11.25,"h":11.25,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T12:15:00Z","v":250,"vw":11.246},{"c":11.25,"h":11.25,"l":11.2,"n":23,"o":11.22,"t":"2026-10-21T12:30:00Z","v":3726,"vw":11.212432},{"c":11.3048,"h":11.3048,"l":11.3048,"n":1,"o":11.3048,"t":"2026-10-21T12:45:00Z","v":222,"vw":11.3048},{"c":11.2,"h":11.205,"l":11.2,"n":4,"o":11.205,"t":"2026-10-21T13:15:00Z","v":780,"vw":11.202143},{"c":11.18,"h":11.25,"l":11.1043,"n":858,"o":11.17,"t":"2026-10-21T13:30:00Z","v":64985,"vw":11.168652},{"c":11.14,"h":11.2,"l":11.13,"n":991,"o":11.18,"t":"2026-10-21T13:45:00Z","v":37529,"vw":11.16596},{"c":11.185,"h":11.2,"l":11.105,"n":1164,"o":11.14,"t":"2026-10-21T14:00:00Z","v":81878,"vw":11.150196},{"c":11.24,"h":11.25,"l":11.18,"n":732,"o":11.185,"t":"2026-10-21T14:15:00Z","v":46229,"vw":11.22058},{"c":11.255,"h":11.275,"l":11.225,"n":614,"o":11.245,"t":"2026-10-21T14:30:00Z","v":37304,"vw":11.253424},{"c":11.275,"h":11.275,"l":11.25,"n":723,"o":11.255,"t":"2026-10-21T14:45:00Z","v":87788,"vw":11.263972},{"c":11.185,"h":11.275,"l":11.185,"n":781,"o":11.275,"t":"2026-10-21T15:00:00Z","v":57705,"vw":11.211188},{"c":11.205,"h":11.215,"l":11.185,"n":531,"o":11.185,"t":"2026-10-21T15:15:00Z","v":39714,"vw":11.201889},{"c":11.185,"h":11.205,"l":11.1618,"n":515,"o":11.205,"t":"2026-10-21T15:30:00Z","v":36855,"vw":11.180287},{"c":11.115,"h":11.185,"l":11.105,"n":633,"o":11.185,"t":"2026-10-21T15:45:00Z","v":49685,"vw":11.138714},{"c":11.1,"h":11.14,"l":11.1,"n":466,"o":11.12,"t":"2026-10-21T16:00:00Z","v":42448,"vw":11.12091},{"c":11.1112,"h":11.115,"l":11.095,"n":407,"o":11.1001,"t":"2026-10-21T16:15:00Z","v":25088,"vw":11.104105},{"c":11.09,"h":11.12,"l":11.09,"n":568,"o":11.115,"t":"2026-10-21T16:30:00Z","v":40092,"vw":11.102262},{"c":11.105,"h":11.105,"l":11.085,"n":439,"o":11.095,"t":"2026-10-21T16:45:00Z","v":29606,"vw":11.098329},{"c":11.095,"h":11.1,"l":11.09,"n":363,"o":11.1,"t":"2026-10-21T17:00:00Z","v":13173,"vw":11.09607},{"c":11.095,"h":11.11,"l":11.085,"n":385,"o":11.095,"t":"2026-10-21T17:15:00Z","v":21603,"vw":11.096364},{"c":11.11,"h":11.125,"l":11.09,"n":612,"o":11.095,"t":"2026-10-21T17:30:00Z","v":43249,"vw":11.107481},{"c":10.98,"h":11.105,"l":10.97,"n":778,"o":11.105,"t":"2026-10-21T17:45:00Z","v":68534,"vw":11.017335},{"c":11,"h":11,"l":10.955,"n":586,"o":10.9701,"t":"2026-10-21T18:00:00Z","v":39040,"vw":10.977217},{"c":10.995,"h":11.005,"l":10.98,"n":545,"o":11,"t":"2026-10-21T18:15:00Z","v":47757,"vw":10.994124},{"c":11.035,"h":11.035,"l":10.995,"n":854,"o":11,"t":"2026-10-21T18:30:00Z","v":77678,"vw":11.013018},{"c":10.9501,"h":11.035,"l":10.925,"n":1034,"o":11.035,"t":"2026-10-21T18:45:00Z","v":118421,"vw":10.974343},{"c":10.955,"h":10.98,"l":10.925,"n":911,"o":10.9501,"t":"2026-10-21T19:00:00Z","v":89254,"vw":10.949969},{"c":11,"h":11,"l":10.95,"n":771,"o":10.95,"t":"2026-10-21T19:15:00Z","v":74365,"vw":10.981354},{"c":11.01,"h":11.03,"l":10.995,"n":1036,"o":10.995,"t":"2026-10-21T19:30:00Z","v":97136,"vw":11.012607},{"c":11.005,"h":11.04,"l":10.99,"n":2627,"o":11.015,"t":"2026-10-21T19:45:00Z","v":304277,"vw":11.0103},{"c":11.01,"h":11.01,"l":11.01,"n":44,"o":11.01,"t":"2026-10-21T20:00:00Z","v":310032,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-21T20:30:00Z","v":5800,"vw":11.01},{"c":10.97,"h":11,"l":10.97,"n":3,"o":11,"t":"2026-10-21T20:45:00Z","v":980,"vw":10.985306},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-21T22:30:00Z","v":150,"vw":10.91},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-22T08:00:00Z","v":178,"vw":10.94},{"c":10.86,"h":10.86,"l":10.86,"n":8,"o":10.86,"t":"2026-10-22T08:30:00Z","v":771,"vw":10.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16498398333956238,"strike":17.799501703897498,"iv":1.1650714407161604,"gamma":0.05391310278320892,"theta":-0.0115735810026221,"vega":0.00535579444613918,"rho":0.0007269205447550763,"breakevenPct":65.57129665656275},{"delta":0.15,"premium":0.3022773457343582,"strike":21.12145843916577,"iv":1.6341829101614225,"gamma":0.06723943455520426,"theta":-0.019628965555242767,"vega":0.007154689066552276,"rho":0.001058841798490291,"breakevenPct":97.45378603594591},{"delta":0.2,"premium":0.4173781336755702,"strike":16.1796318599257,"iv":1.2470118051914212,"gamma":0.10805647290996914,"theta":-0.020293767582388704,"vega":0.008421319419429063,"rho":0.0014011015219594675,"breakevenPct":52.96783404240802},{"delta":0.25,"premium":0.8129079172193127,"strike":20.883229285851286,"iv":2.2066446531077237,"gamma":0.06627610739217206,"theta":-0.038479814301898604,"vega":0.009636288974797496,"rho":0.0015240355423394181,"breakevenPct":99.96439818498247},{"delta":0.3,"premium":0.30634345265065693,"strike":11.987313094698687,"iv":0.5674962392387857,"gamma":0.19992492070684187,"theta":-0.010658359764386043,"vega":0.010620299048482102,"rho":0.002344877940293024,"breakevenPct":13.305590298150639},{"delta":0.35,"premium":0.4196193928409605,"strike":11.760761214318078,"iv":0.5977862256456729,"gamma":0.19679850475758948,"theta":-0.011700498414136836,"vega":0.010982782057091073,"rho":0.00269012160181887,"breakevenPct":12.261572416212356},{"delta":0.4,"premium":0.5328953330312641,"strike":11.534209333937472,"iv":0.62807621205256,"gamma":0.1936720888083371,"theta":-0.01274263706388763,"vega":0.011345265065700046,"rho":0.003035365263344716,"breakevenPct":11.217554534274074},{"delta":0.45,"premium":0.6461712732215676,"strike":11.307657453556864,"iv":0.6583661984594472,"gamma":0.19054567285908472,"theta":-0.013784775713638424,"vega":0.011707748074309018,"rho":0.0033806089248705623,"breakevenPct":10.173536652335791},{"delta":0.5,"premium":0.7594472134118713,"strike":11.081105573176258,"iv":0.6886561848663344,"gamma":0.18741925690983235,"theta":-0.014826914363389215,"vega":0.01207023108291799,"rho":0.003725852586396408,"breakevenPct":9.12951877039751},{"delta":0.55,"premium":0.9441021671826626,"strike":10.801238390092879,"iv":0.7350186996904025,"gamma":0.1757656346749226,"theta":-0.015597523219814242,"vega":0.011941609907120744,"rho":0.004015861430319957,"breakevenPct":8.251986703000394},{"delta":0.6,"premium":1.1685603715170276,"strike":10.491640866873066,"iv":0.7903437770897832,"gamma":0.15935696594427246,"theta":-0.01621671826625387,"vega":0.011539133126934985,"rho":0.004275069550409201,"breakevenPct":7.467292519724368},{"delta":0.65,"premium":1.3930185758513933,"strike":10.18204334365325,"iv":0.8456688544891641,"gamma":0.1429482972136223,"theta":-0.016835913312693497,"vega":0.011136656346749227,"rho":0.0045342776704984464,"breakevenPct":6.682598336448339},{"delta":0.7,"premium":1.7869727047146395,"strike":9.744416873449133,"iv":0.981557816377171,"gamma":0.11947295285359805,"theta":-0.01832456575682382,"vega":0.010542183622828785,"rho":0.00465879217135361,"breakevenPct":6.28008827800712},{"delta":0.75,"premium":2.4228287841191065,"strike":9.124069478908188,"iv":1.2324263027295284,"gamma":0.08591215880893302,"theta":-0.02105409429280397,"vega":0.009673697270471463,"rho":0.004591074031165961,"breakevenPct":6.423025465689366},{"delta":0.8,"premium":2.926884422110553,"strike":8.49748743718593,"iv":1.3237557788944725,"gamma":0.06874773869346733,"theta":-0.01989145728643216,"vega":0.008494974874371859,"rho":0.004625673634383328,"breakevenPct":5.293749855267128},{"delta":0.85,"premium":3.793995688488262,"strike":7.550913010465216,"iv":1.59769156573982,"gamma":0.049140702064682074,"theta":-0.020010885168867506,"vega":0.007174178581753736,"rho":0.004375712994915631,"breakevenPct":4.561370497267091},{"delta":0.9,"premium":4.820327511180966,"strike":6.399532126884335,"iv":1.8131153688094852,"gamma":0.03072969000211152,"theta":-0.017112097235936968,"vega":0.005334902155586241,"rho":0.003999810428376725,"breakevenPct":3.4088445904636018}],"put":[{"delta":0.1,"premium":0.63341315240196,"strike":5.2920657620098,"iv":2.917368273364411,"gamma":0.01953114618202473,"theta":-0.026337553688714925,"vega":0.005393429113420116,"rho":-0.0013996615698876108,"breakevenPct":57.06310958886784},{"delta":0.15,"premium":0.1795060658578856,"strike":9.045060658578857,"iv":0.6945864818024264,"gamma":0.11026273830155978,"theta":-0.008222530329289428,"vega":0.007130675909878682,"rho":-0.001515461798947909,"breakevenPct":18.289819421926545},{"delta":0.2,"premium":0.22283362218370883,"strike":9.478336221837088,"iv":0.6194564991334489,"gamma":0.15125060658578857,"theta":-0.008439168110918544,"vega":0.008387175043327557,"rho":-0.0020014715932337368,"breakevenPct":14.695828574623233},{"delta":0.25,"premium":0.2661611785095321,"strike":9.911611785095321,"iv":0.5443265164644714,"gamma":0.19223847487001733,"theta":-0.00865580589254766,"vega":0.009643674176776432,"rho":-0.002487481387519564,"breakevenPct":11.101837727319921},{"delta":0.3,"premium":0.3315340909090909,"strike":10.161525974025974,"iv":0.5180323863636364,"gamma":0.21387743506493506,"theta":-0.008748457792207792,"vega":0.01027150974025974,"rho":-0.002983703449646731,"breakevenPct":9.400996468968819},{"delta":0.35,"premium":0.40255681818181815,"strike":10.364448051948052,"iv":0.5042539772727272,"gamma":0.23055762987012984,"theta":-0.008809334415584414,"vega":0.010738230519480519,"rho":-0.0034825427261452975,"breakevenPct":8.185334251002454},{"delta":0.4,"premium":0.4735795454545455,"strike":10.56737012987013,"iv":0.4904755681818182,"gamma":0.24723782467532468,"theta":-0.008870211038961039,"vega":0.0112049512987013,"rho":-0.003981382002643865,"breakevenPct":6.969672033036087},{"delta":0.45,"premium":0.5446022727272727,"strike":10.770292207792208,"iv":0.4766971590909091,"gamma":0.26391801948051946,"theta":-0.008931087662337661,"vega":0.011671672077922078,"rho":-0.004480221279142431,"breakevenPct":5.754009815069722},{"delta":0.5,"premium":0.6156249999999999,"strike":10.973214285714285,"iv":0.46291875000000005,"gamma":0.28059821428571424,"theta":-0.008991964285714285,"vega":0.012138392857142858,"rho":-0.004979060555640997,"breakevenPct":4.538347597103356}]},"raw":{"call":[{"delta":0.1,"premium":0.16498398333956238,"strike":17.799501703897498,"iv":1.1650714407161604,"gamma":0.05391310278320892,"theta":-0.0115735810026221,"vega":0.00535579444613918,"rho":0.0007269205447550763,"breakevenPct":65.57129665656275},{"delta":0.15,"premium":0.3022773457343582,"strike":21.12145843916577,"iv":1.6341829101614225,"gamma":0.06723943455520426,"theta":-0.019628965555242767,"vega":0.007154689066552276,"rho":0.001058841798490291,"breakevenPct":97.45378603594591},{"delta":0.2,"premium":0.4173781336755702,"strike":16.1796318599257,"iv":1.2470118051914212,"gamma":0.10805647290996914,"theta":-0.020293767582388704,"vega":0.008421319419429063,"rho":0.0014011015219594675,"breakevenPct":52.96783404240802},{"delta":0.25,"premium":0.8129079172193127,"strike":20.883229285851286,"iv":2.2066446531077237,"gamma":0.06627610739217206,"theta":-0.038479814301898604,"vega":0.009636288974797496,"rho":0.0015240355423394181,"breakevenPct":99.96439818498247},{"delta":0.3,"premium":0.30634345265065693,"strike":11.987313094698687,"iv":0.5674962392387857,"gamma":0.19992492070684187,"theta":-0.010658359764386043,"vega":0.010620299048482102,"rho":0.002344877940293024,"breakevenPct":13.305590298150639},{"delta":0.35,"premium":0.4196193928409605,"strike":11.760761214318078,"iv":0.5977862256456729,"gamma":0.19679850475758948,"theta":-0.011700498414136836,"vega":0.010982782057091073,"rho":0.00269012160181887,"breakevenPct":12.261572416212356},{"delta":0.4,"premium":0.5328953330312641,"strike":11.534209333937472,"iv":0.62807621205256,"gamma":0.1936720888083371,"theta":-0.01274263706388763,"vega":0.011345265065700046,"rho":0.003035365263344716,"breakevenPct":11.217554534274074},{"delta":0.45,"premium":0.6461712732215676,"strike":11.307657453556864,"iv":0.6583661984594472,"gamma":0.19054567285908472,"theta":-0.013784775713638424,"vega":0.011707748074309018,"rho":0.0033806089248705623,"breakevenPct":10.173536652335791},{"delta":0.5,"premium":0.7594472134118713,"strike":11.081105573176258,"iv":0.6886561848663344,"gamma":0.18741925690983235,"theta":-0.014826914363389215,"vega":0.01207023108291799,"rho":0.003725852586396408,"breakevenPct":9.12951877039751},{"delta":0.55,"premium":0.9441021671826626,"strike":10.801238390092879,"iv":0.7350186996904025,"gamma":0.1757656346749226,"theta":-0.015597523219814242,"vega":0.011941609907120744,"rho":0.004015861430319957,"breakevenPct":8.251986703000394},{"delta":0.6,"premium":1.1685603715170276,"strike":10.491640866873066,"iv":0.7903437770897832,"gamma":0.15935696594427246,"theta":-0.01621671826625387,"vega":0.011539133126934985,"rho":0.004275069550409201,"breakevenPct":7.467292519724368},{"delta":0.65,"premium":1.3930185758513933,"strike":10.18204334365325,"iv":0.8456688544891641,"gamma":0.1429482972136223,"theta":-0.016835913312693497,"vega":0.011136656346749227,"rho":0.0045342776704984464,"breakevenPct":6.682598336448339},{"delta":0.7,"premium":1.7869727047146395,"strike":9.744416873449133,"iv":0.981557816377171,"gamma":0.11947295285359805,"theta":-0.01832456575682382,"vega":0.010542183622828785,"rho":0.00465879217135361,"breakevenPct":6.28008827800712},{"delta":0.75,"premium":2.4228287841191065,"strike":9.124069478908188,"iv":1.2324263027295284,"gamma":0.08591215880893302,"theta":-0.02105409429280397,"vega":0.009673697270471463,"rho":0.004591074031165961,"breakevenPct":6.423025465689366},{"delta":0.8,"premium":2.926884422110553,"strike":8.49748743718593,"iv":1.3237557788944725,"gamma":0.06874773869346733,"theta":-0.01989145728643216,"vega":0.008494974874371859,"rho":0.004625673634383328,"breakevenPct":5.293749855267128},{"delta":0.85,"premium":3.793995688488262,"strike":7.550913010465216,"iv":1.59769156573982,"gamma":0.049140702064682074,"theta":-0.020010885168867506,"vega":0.007174178581753736,"rho":0.004375712994915631,"breakevenPct":4.561370497267091},{"delta":0.9,"premium":4.820327511180966,"strike":6.399532126884335,"iv":1.8131153688094852,"gamma":0.03072969000211152,"theta":-0.017112097235936968,"vega":0.005334902155586241,"rho":0.003999810428376725,"breakevenPct":3.4088445904636018}],"put":[{"delta":0.1,"premium":0.63341315240196,"strike":5.2920657620098,"iv":2.917368273364411,"gamma":0.01953114618202473,"theta":-0.026337553688714925,"vega":0.005393429113420116,"rho":-0.0013996615698876108,"breakevenPct":57.06310958886784},{"delta":0.15,"premium":0.1795060658578856,"strike":9.045060658578857,"iv":0.6945864818024264,"gamma":0.11026273830155978,"theta":-0.008222530329289428,"vega":0.007130675909878682,"rho":-0.001515461798947909,"breakevenPct":18.289819421926545},{"delta":0.2,"premium":0.22283362218370883,"strike":9.478336221837088,"iv":0.6194564991334489,"gamma":0.15125060658578857,"theta":-0.008439168110918544,"vega":0.008387175043327557,"rho":-0.0020014715932337368,"breakevenPct":14.695828574623233},{"delta":0.25,"premium":0.2661611785095321,"strike":9.911611785095321,"iv":0.5443265164644714,"gamma":0.19223847487001733,"theta":-0.00865580589254766,"vega":0.009643674176776432,"rho":-0.002487481387519564,"breakevenPct":11.101837727319921},{"delta":0.3,"premium":0.3315340909090909,"strike":10.161525974025974,"iv":0.5180323863636364,"gamma":0.21387743506493506,"theta":-0.008748457792207792,"vega":0.01027150974025974,"rho":-0.002983703449646731,"breakevenPct":9.400996468968819},{"delta":0.35,"premium":0.40255681818181815,"strike":10.364448051948052,"iv":0.5042539772727272,"gamma":0.23055762987012984,"theta":-0.008809334415584414,"vega":0.010738230519480519,"rho":-0.0034825427261452975,"breakevenPct":8.185334251002454},{"delta":0.4,"premium":0.4735795454545455,"strike":10.56737012987013,"iv":0.4904755681818182,"gamma":0.24723782467532468,"theta":-0.008870211038961039,"vega":0.0112049512987013,"rho":-0.003981382002643865,"breakevenPct":6.969672033036087},{"delta":0.45,"premium":0.5446022727272727,"strike":10.770292207792208,"iv":0.4766971590909091,"gamma":0.26391801948051946,"theta":-0.008931087662337661,"vega":0.011671672077922078,"rho":-0.004480221279142431,"breakevenPct":5.754009815069722},{"delta":0.5,"premium":0.6156249999999999,"strike":10.973214285714285,"iv":0.46291875000000005,"gamma":0.28059821428571424,"theta":-0.008991964285714285,"vega":0.012138392857142858,"rho":-0.004979060555640997,"breakevenPct":4.538347597103356}]}},"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"}}