{"symbol":"ADUR","url":"https://intraalpha.com/companies/ADUR","capturedAt":"2026-10-23T18:15:35.678Z","state":"ready","quote":{"symbol":"ADUR","last_price":9.765,"prev_close":10.07,"regular_close":9.765,"change":-0.305,"change_pct":-3.0288,"regular_change":-0.305,"regular_change_pct":-3.0288,"extended_change":0,"extended_change_pct":0,"bid":9.73,"ask":9.8,"bid_size":200,"ask_size":200,"volume":113767,"vwap":9.789832,"open":9.99,"high":9.99,"low":9.6416,"close":9.765,"trade_count":1618,"last_trade_at":"2026-10-23T18:13:34.57674785Z","last_quote_at":"2026-10-23T18:15:07.480535962Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:28.131378543-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ADUR","fetched_at":"2026-10-23T18:15:35.230901+00:00","name":"Aduro Clean Technologies Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Aduro Clean Technologies Inc. engages in developing water-based chemical recycling technologies. The company is headquartered in London, Canada.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":356915000,"ebitda":-15858780,"pe_ratio":null,"peg_ratio":null,"book_value":1.233,"dividend_per_share":null,"dividend_yield":null,"eps":-0.42,"revenue_ttm":122710,"gross_profit_ttm":122710,"profit_margin":0,"operating_margin_ttm":-134.98,"return_on_assets_ttm":-0.21,"return_on_equity_ttm":-0.483,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":27.58,"analyst_number":0,"beta":1.352,"fifty_two_week_high":18.19,"fifty_two_week_low":9,"fifty_day_ma":12.89,"two_hundred_day_ma":13.07,"shares_outstanding":35443400,"forward_pe":null,"price_to_sales":2908.7,"price_to_book":21.25,"ev_to_revenue":3600.44,"ev_to_ebitda":-8.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:35.230901+00:00"},"optionObservedAt":"2026-10-23T18:03:18.581Z","bars":[{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-16T10:30:00Z","v":299,"vw":10.5},{"c":10.4849,"h":10.4849,"l":10.4849,"n":1,"o":10.4849,"t":"2026-10-16T11:20:00Z","v":200,"vw":10.4849},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T11:25:00Z","v":250,"vw":10.49},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T11:35:00Z","v":120,"vw":10.49},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T12:05:00Z","v":305,"vw":10.4},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T12:35:00Z","v":150,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T12:40:00Z","v":103,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T12:45:00Z","v":250,"vw":10.49},{"c":10.2999,"h":10.2999,"l":10.25,"n":4,"o":10.25,"t":"2026-10-16T13:05:00Z","v":1000,"vw":10.2697},{"c":10.28,"h":10.39,"l":10.2,"n":52,"o":10.39,"t":"2026-10-16T13:30:00Z","v":9183,"vw":10.332195},{"c":10.29,"h":10.3499,"l":10.1,"n":41,"o":10.3499,"t":"2026-10-16T13:35:00Z","v":3407,"vw":10.192914},{"c":10.31,"h":10.32,"l":10.225,"n":99,"o":10.25,"t":"2026-10-16T13:40:00Z","v":6134,"vw":10.286588},{"c":10.205,"h":10.26,"l":10.185,"n":46,"o":10.26,"t":"2026-10-16T13:45:00Z","v":5664,"vw":10.234429},{"c":10.1996,"h":10.2403,"l":10.11,"n":94,"o":10.15,"t":"2026-10-16T13:50:00Z","v":9319,"vw":10.152797},{"c":10.22,"h":10.3278,"l":10.215,"n":29,"o":10.28,"t":"2026-10-16T13:55:00Z","v":20367,"vw":10.298799},{"c":10.17,"h":10.24,"l":10.17,"n":29,"o":10.215,"t":"2026-10-16T14:00:00Z","v":1651,"vw":10.2134},{"c":10.2,"h":10.2882,"l":10.2,"n":42,"o":10.2882,"t":"2026-10-16T14:05:00Z","v":2362,"vw":10.250912},{"c":10.29,"h":10.31,"l":10.21,"n":67,"o":10.24,"t":"2026-10-16T14:10:00Z","v":3778,"vw":10.269453},{"c":10.35,"h":10.4,"l":10.28,"n":77,"o":10.29,"t":"2026-10-16T14:15:00Z","v":6908,"vw":10.313456},{"c":10.27,"h":10.34,"l":10.2569,"n":82,"o":10.335,"t":"2026-10-16T14:20:00Z","v":4353,"vw":10.312209},{"c":10.23,"h":10.25,"l":10.2,"n":47,"o":10.25,"t":"2026-10-16T14:25:00Z","v":6414,"vw":10.23969},{"c":10.2791,"h":10.32,"l":10.24,"n":33,"o":10.24,"t":"2026-10-16T14:30:00Z","v":2216,"vw":10.288468},{"c":10.29,"h":10.29,"l":10.27,"n":11,"o":10.27,"t":"2026-10-16T14:35:00Z","v":821,"vw":10.273021},{"c":10.19,"h":10.2661,"l":10.19,"n":34,"o":10.24,"t":"2026-10-16T14:40:00Z","v":2342,"vw":10.234155},{"c":10.28,"h":10.28,"l":10.205,"n":41,"o":10.22,"t":"2026-10-16T14:45:00Z","v":5916,"vw":10.251222},{"c":10.2,"h":10.32,"l":10.17,"n":70,"o":10.29,"t":"2026-10-16T14:50:00Z","v":6575,"vw":10.249364},{"c":10.25,"h":10.2867,"l":10.2,"n":54,"o":10.21,"t":"2026-10-16T14:55:00Z","v":6140,"vw":10.230154},{"c":10.29,"h":10.315,"l":10.255,"n":94,"o":10.26,"t":"2026-10-16T15:00:00Z","v":6199,"vw":10.29491},{"c":10.24,"h":10.4,"l":10.24,"n":99,"o":10.275,"t":"2026-10-16T15:05:00Z","v":7070,"vw":10.309084},{"c":10.265,"h":10.36,"l":10.21,"n":169,"o":10.23,"t":"2026-10-16T15:10:00Z","v":36030,"vw":10.329646},{"c":10.32,"h":10.37,"l":10.295,"n":88,"o":10.35,"t":"2026-10-16T15:15:00Z","v":14682,"vw":10.315746},{"c":10.26,"h":10.33,"l":10.26,"n":45,"o":10.33,"t":"2026-10-16T15:20:00Z","v":2207,"vw":10.297404},{"c":10.2883,"h":10.2883,"l":10.245,"n":52,"o":10.25,"t":"2026-10-16T15:25:00Z","v":3951,"vw":10.270052},{"c":10.265,"h":10.35,"l":10.24,"n":61,"o":10.29,"t":"2026-10-16T15:30:00Z","v":9134,"vw":10.291594},{"c":10.2601,"h":10.2601,"l":10.22,"n":27,"o":10.25,"t":"2026-10-16T15:35:00Z","v":1397,"vw":10.238728},{"c":10.29,"h":10.3,"l":10.245,"n":85,"o":10.25,"t":"2026-10-16T15:40:00Z","v":4140,"vw":10.276276},{"c":10.28,"h":10.28,"l":10.25,"n":23,"o":10.25,"t":"2026-10-16T15:45:00Z","v":1136,"vw":10.25428},{"c":10.21,"h":10.2873,"l":10.21,"n":53,"o":10.25,"t":"2026-10-16T15:50:00Z","v":5467,"vw":10.245496},{"c":10.23,"h":10.23,"l":10.2,"n":63,"o":10.21,"t":"2026-10-16T15:55:00Z","v":6447,"vw":10.223559},{"c":10.18,"h":10.22,"l":10.1733,"n":80,"o":10.21,"t":"2026-10-16T16:00:00Z","v":12458,"vw":10.188679},{"c":10.111,"h":10.2,"l":10.111,"n":50,"o":10.19,"t":"2026-10-16T16:05:00Z","v":3112,"vw":10.164936},{"c":10.16,"h":10.18,"l":10.13,"n":59,"o":10.13,"t":"2026-10-16T16:10:00Z","v":7379,"vw":10.161245},{"c":10.13,"h":10.16,"l":10.12,"n":12,"o":10.16,"t":"2026-10-16T16:15:00Z","v":591,"vw":10.13},{"c":10.1305,"h":10.16,"l":10.13,"n":19,"o":10.16,"t":"2026-10-16T16:20:00Z","v":1882,"vw":10.146579},{"c":10.12,"h":10.14,"l":10.115,"n":41,"o":10.14,"t":"2026-10-16T16:25:00Z","v":3110,"vw":10.123404},{"c":10.09,"h":10.15,"l":10.09,"n":115,"o":10.12,"t":"2026-10-16T16:30:00Z","v":5547,"vw":10.126638},{"c":10.11,"h":10.11,"l":10.08,"n":28,"o":10.08,"t":"2026-10-16T16:35:00Z","v":1542,"vw":10.105385},{"c":10.09,"h":10.115,"l":10.065,"n":58,"o":10.115,"t":"2026-10-16T16:40:00Z","v":3676,"vw":10.093376},{"c":10.07,"h":10.09,"l":10.06,"n":36,"o":10.09,"t":"2026-10-16T16:45:00Z","v":2210,"vw":10.07276},{"c":10.095,"h":10.0955,"l":10.08,"n":30,"o":10.08,"t":"2026-10-16T16:50:00Z","v":1492,"vw":10.089663},{"c":10.08,"h":10.08,"l":10.06,"n":22,"o":10.08,"t":"2026-10-16T16:55:00Z","v":4001,"vw":10.0752},{"c":10.025,"h":10.1,"l":10,"n":62,"o":10.065,"t":"2026-10-16T17:00:00Z","v":8949,"vw":10.060887},{"c":10.04,"h":10.0645,"l":10,"n":51,"o":10.01,"t":"2026-10-16T17:05:00Z","v":5143,"vw":10.010824},{"c":9.975,"h":10.02,"l":9.97,"n":100,"o":10.0136,"t":"2026-10-16T17:10:00Z","v":12062,"vw":10.001206},{"c":9.97,"h":10,"l":9.97,"n":74,"o":9.98,"t":"2026-10-16T17:15:00Z","v":3173,"vw":9.981046},{"c":9.985,"h":10,"l":9.96,"n":55,"o":9.96,"t":"2026-10-16T17:20:00Z","v":6200,"vw":9.967817},{"c":10.0297,"h":10.0297,"l":9.985,"n":53,"o":10.01,"t":"2026-10-16T17:25:00Z","v":2142,"vw":9.999175},{"c":9.985,"h":9.9929,"l":9.985,"n":23,"o":9.9929,"t":"2026-10-16T17:30:00Z","v":653,"vw":9.99018},{"c":10.03,"h":10.03,"l":9.97,"n":70,"o":10,"t":"2026-10-16T17:35:00Z","v":7442,"vw":10.001095},{"c":10.0513,"h":10.0873,"l":9.9831,"n":42,"o":9.9831,"t":"2026-10-16T17:40:00Z","v":4406,"vw":10.030728},{"c":10.05,"h":10.06,"l":10.05,"n":20,"o":10.06,"t":"2026-10-16T17:45:00Z","v":1196,"vw":10.053409},{"c":9.95,"h":9.9717,"l":9.95,"n":66,"o":9.97,"t":"2026-10-16T17:50:00Z","v":3628,"vw":9.959689},{"c":9.9,"h":9.949,"l":9.9,"n":53,"o":9.945,"t":"2026-10-16T17:55:00Z","v":3616,"vw":9.924959},{"c":9.89,"h":9.94,"l":9.89,"n":37,"o":9.94,"t":"2026-10-16T18:00:00Z","v":4133,"vw":9.91613},{"c":9.91,"h":9.92,"l":9.9,"n":34,"o":9.92,"t":"2026-10-16T18:05:00Z","v":1065,"vw":9.910385},{"c":9.965,"h":9.965,"l":9.925,"n":49,"o":9.93,"t":"2026-10-16T18:10:00Z","v":2943,"vw":9.949972},{"c":9.971,"h":9.971,"l":9.95,"n":18,"o":9.95,"t":"2026-10-16T18:15:00Z","v":574,"vw":9.962163},{"c":9.945,"h":9.99,"l":9.92,"n":34,"o":9.99,"t":"2026-10-16T18:20:00Z","v":1127,"vw":9.953523},{"c":9.96,"h":9.96,"l":9.93,"n":35,"o":9.95,"t":"2026-10-16T18:25:00Z","v":3855,"vw":9.945786},{"c":9.975,"h":9.975,"l":9.95,"n":35,"o":9.95,"t":"2026-10-16T18:30:00Z","v":2246,"vw":9.955459},{"c":9.98,"h":9.99,"l":9.9774,"n":28,"o":9.99,"t":"2026-10-16T18:35:00Z","v":991,"vw":9.97995},{"c":9.9593,"h":10.02,"l":9.9593,"n":79,"o":9.99,"t":"2026-10-16T18:40:00Z","v":4914,"vw":10.003178},{"c":9.975,"h":9.99,"l":9.95,"n":34,"o":9.95,"t":"2026-10-16T18:45:00Z","v":1283,"vw":9.973974},{"c":9.955,"h":9.978,"l":9.95,"n":27,"o":9.96,"t":"2026-10-16T18:50:00Z","v":1548,"vw":9.956827},{"c":9.99,"h":9.99,"l":9.94,"n":82,"o":9.955,"t":"2026-10-16T18:55:00Z","v":3820,"vw":9.961529},{"c":9.975,"h":9.99,"l":9.94,"n":83,"o":9.99,"t":"2026-10-16T19:00:00Z","v":5472,"vw":9.970218},{"c":9.92,"h":9.9846,"l":9.92,"n":87,"o":9.95,"t":"2026-10-16T19:05:00Z","v":5558,"vw":9.96709},{"c":10.02,"h":10.02,"l":9.94,"n":95,"o":9.94,"t":"2026-10-16T19:10:00Z","v":10310,"vw":9.994089},{"c":10.015,"h":10.02,"l":9.98,"n":94,"o":10.015,"t":"2026-10-16T19:15:00Z","v":5608,"vw":10.001304},{"c":10.0583,"h":10.089,"l":10.01,"n":40,"o":10.015,"t":"2026-10-16T19:20:00Z","v":1672,"vw":10.047714},{"c":9.985,"h":10.045,"l":9.96,"n":81,"o":10.0001,"t":"2026-10-16T19:25:00Z","v":7795,"vw":10.016398},{"c":9.915,"h":9.985,"l":9.91,"n":103,"o":9.985,"t":"2026-10-16T19:30:00Z","v":9312,"vw":9.921896},{"c":9.91,"h":9.9577,"l":9.9,"n":166,"o":9.92,"t":"2026-10-16T19:35:00Z","v":12442,"vw":9.910313},{"c":9.89,"h":9.93,"l":9.89,"n":158,"o":9.91,"t":"2026-10-16T19:40:00Z","v":8739,"vw":9.908302},{"c":9.92,"h":9.93,"l":9.89,"n":84,"o":9.89,"t":"2026-10-16T19:45:00Z","v":5469,"vw":9.912534},{"c":9.96,"h":9.98,"l":9.95,"n":112,"o":9.95,"t":"2026-10-16T19:50:00Z","v":6530,"vw":9.95848},{"c":9.9,"h":9.975,"l":9.9,"n":404,"o":9.96,"t":"2026-10-16T19:55:00Z","v":23014,"vw":9.937049},{"c":10.14,"h":10.14,"l":9.945,"n":11,"o":9.945,"t":"2026-10-16T20:00:00Z","v":10986,"vw":9.950397},{"c":10.104,"h":10.104,"l":10.03,"n":4,"o":10.03,"t":"2026-10-16T20:30:00Z","v":403,"vw":10.0485},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T21:15:00Z","v":250,"vw":10.09},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T21:20:00Z","v":1000,"vw":10.09},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T21:40:00Z","v":200,"vw":10.02},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-16T21:45:00Z","v":1733,"vw":10},{"c":9.97,"h":9.97,"l":9.96,"n":5,"o":9.97,"t":"2026-10-16T21:50:00Z","v":1060,"vw":9.968665},{"c":9.9501,"h":9.97,"l":9.9501,"n":26,"o":9.97,"t":"2026-10-16T22:10:00Z","v":2684,"vw":9.953518},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T09:50:00Z","v":200,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T10:30:00Z","v":200,"vw":10},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T11:35:00Z","v":100,"vw":10.03},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-19T12:35:00Z","v":200,"vw":10.2},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-19T13:05:00Z","v":200,"vw":10.34},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T13:15:00Z","v":171,"vw":10.1},{"c":10.01,"h":10.23,"l":10.01,"n":91,"o":10.13,"t":"2026-10-19T13:30:00Z","v":11141,"vw":10.104653},{"c":9.91,"h":10.0005,"l":9.865,"n":58,"o":10.0005,"t":"2026-10-19T13:35:00Z","v":5440,"vw":9.957168},{"c":9.86,"h":9.9382,"l":9.86,"n":43,"o":9.9382,"t":"2026-10-19T13:40:00Z","v":20221,"vw":9.871473},{"c":9.855,"h":10,"l":9.85,"n":189,"o":9.8501,"t":"2026-10-19T13:45:00Z","v":19028,"vw":9.959764},{"c":9.8682,"h":9.97,"l":9.78,"n":55,"o":9.97,"t":"2026-10-19T13:50:00Z","v":14591,"vw":9.819852},{"c":9.7,"h":9.775,"l":9.7,"n":49,"o":9.775,"t":"2026-10-19T13:55:00Z","v":9207,"vw":9.743868},{"c":9.65,"h":9.725,"l":9.65,"n":44,"o":9.725,"t":"2026-10-19T14:00:00Z","v":11804,"vw":9.701488},{"c":9.735,"h":9.77,"l":9.7,"n":50,"o":9.735,"t":"2026-10-19T14:05:00Z","v":8080,"vw":9.73741},{"c":9.755,"h":9.77,"l":9.73,"n":36,"o":9.73,"t":"2026-10-19T14:10:00Z","v":6044,"vw":9.766609},{"c":9.91,"h":9.9385,"l":9.795,"n":86,"o":9.8,"t":"2026-10-19T14:15:00Z","v":10090,"vw":9.831704},{"c":9.9247,"h":9.9247,"l":9.88,"n":10,"o":9.905,"t":"2026-10-19T14:20:00Z","v":362,"vw":9.903233},{"c":9.899,"h":9.899,"l":9.84,"n":16,"o":9.88,"t":"2026-10-19T14:30:00Z","v":1216,"vw":9.858954},{"c":9.81,"h":9.85,"l":9.8,"n":45,"o":9.85,"t":"2026-10-19T14:35:00Z","v":10020,"vw":9.808833},{"c":9.815,"h":9.83,"l":9.815,"n":17,"o":9.83,"t":"2026-10-19T14:40:00Z","v":660,"vw":9.82125},{"c":9.97,"h":9.99,"l":9.815,"n":72,"o":9.815,"t":"2026-10-19T14:45:00Z","v":6513,"vw":9.957156},{"c":9.8754,"h":9.8754,"l":9.8754,"n":6,"o":9.8754,"t":"2026-10-19T14:50:00Z","v":403,"vw":9.8754},{"c":9.9,"h":9.975,"l":9.9,"n":7,"o":9.92,"t":"2026-10-19T14:55:00Z","v":898,"vw":9.945334},{"c":9.95,"h":10,"l":9.9119,"n":13,"o":9.975,"t":"2026-10-19T15:00:00Z","v":2587,"vw":9.977676},{"c":9.96,"h":10.0184,"l":9.96,"n":10,"o":9.96,"t":"2026-10-19T15:05:00Z","v":588,"vw":9.98336},{"c":9.965,"h":9.965,"l":9.965,"n":18,"o":9.965,"t":"2026-10-19T15:15:00Z","v":1516,"vw":9.965},{"c":9.99,"h":9.99,"l":9.91,"n":32,"o":9.92,"t":"2026-10-19T15:20:00Z","v":710,"vw":9.939316},{"c":9.955,"h":9.955,"l":9.955,"n":7,"o":9.955,"t":"2026-10-19T15:25:00Z","v":140,"vw":9.955},{"c":9.95,"h":9.98,"l":9.95,"n":19,"o":9.98,"t":"2026-10-19T15:30:00Z","v":1372,"vw":9.96475},{"c":10.05,"h":10.05,"l":9.9873,"n":22,"o":9.9873,"t":"2026-10-19T15:35:00Z","v":1651,"vw":10.017389},{"c":10.035,"h":10.035,"l":10.035,"n":17,"o":10.035,"t":"2026-10-19T15:40:00Z","v":593,"vw":10.035},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2026-10-19T15:45:00Z","v":305,"vw":10.06},{"c":10.04,"h":10.05,"l":10.012,"n":25,"o":10.05,"t":"2026-10-19T15:50:00Z","v":5128,"vw":10.019344},{"c":10.03,"h":10.06,"l":10.02,"n":29,"o":10.04,"t":"2026-10-19T15:55:00Z","v":3035,"vw":10.044625},{"c":10.055,"h":10.055,"l":10,"n":24,"o":10.0437,"t":"2026-10-19T16:00:00Z","v":1311,"vw":10.03576},{"c":10.0026,"h":10.1006,"l":10.0026,"n":28,"o":10.1006,"t":"2026-10-19T16:05:00Z","v":2174,"vw":10.050472},{"c":10.04,"h":10.1099,"l":10.04,"n":5,"o":10.055,"t":"2026-10-19T16:10:00Z","v":446,"vw":10.081536},{"c":10.04,"h":10.04,"l":10,"n":15,"o":10.04,"t":"2026-10-19T16:15:00Z","v":850,"vw":10.032742},{"c":10.035,"h":10.04,"l":10.03,"n":23,"o":10.04,"t":"2026-10-19T16:20:00Z","v":1474,"vw":10.03327},{"c":10.025,"h":10.025,"l":10.0032,"n":22,"o":10.025,"t":"2026-10-19T16:25:00Z","v":1554,"vw":10.006554},{"c":10.03,"h":10.04,"l":10.03,"n":18,"o":10.04,"t":"2026-10-19T16:35:00Z","v":643,"vw":10.035},{"c":10.06,"h":10.06,"l":10.05,"n":30,"o":10.05,"t":"2026-10-19T16:40:00Z","v":1958,"vw":10.056078},{"c":10.07,"h":10.0713,"l":10.07,"n":13,"o":10.07,"t":"2026-10-19T16:45:00Z","v":999,"vw":10.070325},{"c":10.055,"h":10.06,"l":10.05,"n":18,"o":10.05,"t":"2026-10-19T17:00:00Z","v":2808,"vw":10.05117},{"c":10.03,"h":10.03,"l":10.03,"n":11,"o":10.03,"t":"2026-10-19T17:10:00Z","v":230,"vw":10.03},{"c":10,"h":10.07,"l":9.96,"n":234,"o":10.07,"t":"2026-10-19T17:20:00Z","v":38758,"vw":9.997027},{"c":9.955,"h":10,"l":9.955,"n":15,"o":10,"t":"2026-10-19T17:25:00Z","v":849,"vw":9.9775},{"c":10,"h":10,"l":9.98,"n":29,"o":9.9865,"t":"2026-10-19T17:30:00Z","v":6922,"vw":9.996303},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-19T17:35:00Z","v":119,"vw":9.96},{"c":9.88,"h":9.955,"l":9.875,"n":58,"o":9.955,"t":"2026-10-19T17:45:00Z","v":2945,"vw":9.897272},{"c":9.865,"h":9.875,"l":9.865,"n":15,"o":9.875,"t":"2026-10-19T17:50:00Z","v":1174,"vw":9.865909},{"c":9.96,"h":9.96,"l":9.885,"n":38,"o":9.89,"t":"2026-10-19T17:55:00Z","v":1533,"vw":9.917472},{"c":9.92,"h":9.9457,"l":9.92,"n":19,"o":9.92,"t":"2026-10-19T18:00:00Z","v":1676,"vw":9.924667},{"c":9.9525,"h":9.9525,"l":9.92,"n":7,"o":9.92,"t":"2026-10-19T18:05:00Z","v":377,"vw":9.942344},{"c":9.925,"h":9.925,"l":9.92,"n":7,"o":9.92,"t":"2026-10-19T18:10:00Z","v":522,"vw":9.921592},{"c":9.9044,"h":9.93,"l":9.9044,"n":29,"o":9.93,"t":"2026-10-19T18:20:00Z","v":3402,"vw":9.912764},{"c":9.88,"h":9.89,"l":9.88,"n":24,"o":9.89,"t":"2026-10-19T18:25:00Z","v":1224,"vw":9.881143},{"c":9.88,"h":9.88,"l":9.88,"n":20,"o":9.88,"t":"2026-10-19T18:30:00Z","v":355,"vw":9.88},{"c":9.9,"h":9.9,"l":9.89,"n":22,"o":9.89,"t":"2026-10-19T18:35:00Z","v":463,"vw":9.895},{"c":9.886,"h":9.8924,"l":9.886,"n":18,"o":9.8924,"t":"2026-10-19T18:40:00Z","v":1287,"vw":9.88664},{"c":9.915,"h":9.915,"l":9.8801,"n":10,"o":9.8801,"t":"2026-10-19T18:50:00Z","v":2026,"vw":9.89755},{"c":9.96,"h":9.96,"l":9.9419,"n":34,"o":9.9419,"t":"2026-10-19T18:55:00Z","v":1295,"vw":9.949962},{"c":9.89,"h":9.935,"l":9.8831,"n":10,"o":9.935,"t":"2026-10-19T19:05:00Z","v":1588,"vw":9.90636},{"c":9.9131,"h":9.9399,"l":9.91,"n":26,"o":9.91,"t":"2026-10-19T19:10:00Z","v":2095,"vw":9.915024},{"c":9.94,"h":9.94,"l":9.915,"n":29,"o":9.915,"t":"2026-10-19T19:15:00Z","v":2238,"vw":9.926188},{"c":9.935,"h":9.95,"l":9.88,"n":50,"o":9.915,"t":"2026-10-19T19:20:00Z","v":2515,"vw":9.935742},{"c":9.905,"h":9.96,"l":9.905,"n":29,"o":9.96,"t":"2026-10-19T19:25:00Z","v":1119,"vw":9.942706},{"c":9.935,"h":9.935,"l":9.935,"n":11,"o":9.935,"t":"2026-10-19T19:30:00Z","v":386,"vw":9.935},{"c":9.96,"h":9.96,"l":9.86,"n":43,"o":9.95,"t":"2026-10-19T19:35:00Z","v":3270,"vw":9.948696},{"c":9.895,"h":9.96,"l":9.895,"n":52,"o":9.9563,"t":"2026-10-19T19:40:00Z","v":4853,"vw":9.932882},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-19T19:45:00Z","v":2273,"vw":9.91},{"c":9.855,"h":9.88,"l":9.855,"n":31,"o":9.88,"t":"2026-10-19T19:50:00Z","v":1598,"vw":9.864744},{"c":9.91,"h":9.95,"l":9.84,"n":364,"o":9.865,"t":"2026-10-19T19:55:00Z","v":26022,"vw":9.89409},{"c":9.9,"h":9.9,"l":9.9,"n":8,"o":9.9,"t":"2026-10-19T20:00:00Z","v":12182,"vw":9.9},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-19T22:05:00Z","v":3100,"vw":10.05},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T11:10:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T11:40:00Z","v":300,"vw":10},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-20T11:55:00Z","v":1325,"vw":10},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T12:20:00Z","v":150,"vw":10.12},{"c":9.83,"h":9.96,"l":9.75,"n":104,"o":9.96,"t":"2026-10-20T13:30:00Z","v":6297,"vw":9.89644},{"c":9.8499,"h":9.8499,"l":9.76,"n":108,"o":9.83,"t":"2026-10-20T13:35:00Z","v":9153,"vw":9.799658},{"c":9.77,"h":9.8155,"l":9.75,"n":19,"o":9.795,"t":"2026-10-20T13:40:00Z","v":3026,"vw":9.804129},{"c":9.72,"h":9.77,"l":9.705,"n":49,"o":9.705,"t":"2026-10-20T13:45:00Z","v":1806,"vw":9.744461},{"c":9.71,"h":9.76,"l":9.71,"n":23,"o":9.75,"t":"2026-10-20T13:50:00Z","v":990,"vw":9.737143},{"c":9.95,"h":9.95,"l":9.76,"n":116,"o":9.76,"t":"2026-10-20T13:55:00Z","v":10066,"vw":9.777178},{"c":9.94,"h":9.98,"l":9.88,"n":127,"o":9.88,"t":"2026-10-20T14:00:00Z","v":20361,"vw":9.929058},{"c":9.95,"h":9.995,"l":9.935,"n":70,"o":9.935,"t":"2026-10-20T14:05:00Z","v":8102,"vw":9.963419},{"c":9.965,"h":10.0099,"l":9.93,"n":41,"o":9.936,"t":"2026-10-20T14:10:00Z","v":2467,"vw":9.945097},{"c":10.025,"h":10.04,"l":10,"n":31,"o":10.02,"t":"2026-10-20T14:15:00Z","v":2711,"vw":10.012753},{"c":10.02,"h":10.04,"l":9.98,"n":47,"o":9.98,"t":"2026-10-20T14:20:00Z","v":2035,"vw":10.009708},{"c":10.0937,"h":10.11,"l":10.03,"n":24,"o":10.03,"t":"2026-10-20T14:25:00Z","v":1372,"vw":10.067963},{"c":10.15,"h":10.165,"l":10.04,"n":60,"o":10.14,"t":"2026-10-20T14:30:00Z","v":12029,"vw":10.133091},{"c":10.18,"h":10.18,"l":10.11,"n":43,"o":10.11,"t":"2026-10-20T14:35:00Z","v":5257,"vw":10.15587},{"c":10.1817,"h":10.2,"l":10.17,"n":31,"o":10.17,"t":"2026-10-20T14:40:00Z","v":4662,"vw":10.193639},{"c":10.175,"h":10.2117,"l":10.175,"n":33,"o":10.18,"t":"2026-10-20T14:45:00Z","v":1720,"vw":10.189854},{"c":10.15,"h":10.16,"l":10.13,"n":21,"o":10.16,"t":"2026-10-20T14:50:00Z","v":800,"vw":10.141396},{"c":10.17,"h":10.17,"l":10.17,"n":13,"o":10.17,"t":"2026-10-20T14:55:00Z","v":567,"vw":10.17},{"c":10.12,"h":10.18,"l":10.12,"n":71,"o":10.15,"t":"2026-10-20T15:00:00Z","v":5282,"vw":10.159115},{"c":10.17,"h":10.17,"l":10.12,"n":38,"o":10.12,"t":"2026-10-20T15:05:00Z","v":1648,"vw":10.12592},{"c":10.005,"h":10.17,"l":9.96,"n":54,"o":10.17,"t":"2026-10-20T15:10:00Z","v":3998,"vw":10.025416},{"c":10.06,"h":10.09,"l":10.05,"n":37,"o":10.05,"t":"2026-10-20T15:15:00Z","v":1702,"vw":10.058649},{"c":10.055,"h":10.055,"l":10.055,"n":5,"o":10.055,"t":"2026-10-20T15:20:00Z","v":572,"vw":10.055},{"c":10.075,"h":10.14,"l":9.96,"n":22,"o":10.14,"t":"2026-10-20T15:25:00Z","v":11003,"vw":9.968818},{"c":10.02,"h":10.02,"l":9.99,"n":23,"o":10,"t":"2026-10-20T15:35:00Z","v":1369,"vw":10.004751},{"c":10,"h":10.075,"l":10,"n":36,"o":10,"t":"2026-10-20T15:40:00Z","v":2318,"vw":10.020089},{"c":10.075,"h":10.075,"l":10.075,"n":4,"o":10.075,"t":"2026-10-20T15:50:00Z","v":356,"vw":10.075},{"c":10.075,"h":10.11,"l":10.075,"n":5,"o":10.11,"t":"2026-10-20T15:55:00Z","v":422,"vw":10.085},{"c":10.07,"h":10.07,"l":10.03,"n":40,"o":10.03,"t":"2026-10-20T16:05:00Z","v":1592,"vw":10.050862},{"c":10.07,"h":10.07,"l":10.05,"n":24,"o":10.07,"t":"2026-10-20T16:10:00Z","v":825,"vw":10.06},{"c":10.055,"h":10.055,"l":10.055,"n":15,"o":10.055,"t":"2026-10-20T16:15:00Z","v":181,"vw":10.055},{"c":10.07,"h":10.07,"l":10.045,"n":46,"o":10.06,"t":"2026-10-20T16:20:00Z","v":3065,"vw":10.064579},{"c":10.05,"h":10.07,"l":10.04,"n":70,"o":10.07,"t":"2026-10-20T16:25:00Z","v":3834,"vw":10.050368},{"c":10.06,"h":10.06,"l":10.05,"n":33,"o":10.05,"t":"2026-10-20T16:30:00Z","v":2561,"vw":10.050984},{"c":10.06,"h":10.08,"l":10.0441,"n":36,"o":10.0441,"t":"2026-10-20T16:35:00Z","v":3971,"vw":10.07489},{"c":10.027,"h":10.0859,"l":10.027,"n":28,"o":10.0859,"t":"2026-10-20T16:45:00Z","v":3024,"vw":10.034095},{"c":10.045,"h":10.0897,"l":10.045,"n":26,"o":10.0897,"t":"2026-10-20T16:50:00Z","v":663,"vw":10.0599},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-20T16:55:00Z","v":126,"vw":10.03},{"c":10,"h":10.03,"l":10,"n":31,"o":10.03,"t":"2026-10-20T17:00:00Z","v":3017,"vw":10.002472},{"c":10,"h":10.04,"l":10,"n":15,"o":10.03,"t":"2026-10-20T17:10:00Z","v":2176,"vw":10.028317},{"c":9.995,"h":9.995,"l":9.995,"n":5,"o":9.995,"t":"2026-10-20T17:15:00Z","v":5299,"vw":9.995},{"c":10.045,"h":10.05,"l":10.0313,"n":54,"o":10.0313,"t":"2026-10-20T17:20:00Z","v":2163,"vw":10.042554},{"c":10,"h":10,"l":10,"n":9,"o":10,"t":"2026-10-20T17:25:00Z","v":273,"vw":10},{"c":10.005,"h":10.005,"l":10.005,"n":6,"o":10.005,"t":"2026-10-20T17:30:00Z","v":597,"vw":10.005},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-20T17:35:00Z","v":218,"vw":10},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-20T17:40:00Z","v":137,"vw":10.05},{"c":10.05,"h":10.05,"l":10.04,"n":19,"o":10.04,"t":"2026-10-20T17:50:00Z","v":1016,"vw":10.046834},{"c":10.05,"h":10.05,"l":10.04,"n":17,"o":10.0459,"t":"2026-10-20T17:55:00Z","v":767,"vw":10.046361},{"c":10.06,"h":10.075,"l":10.0421,"n":24,"o":10.075,"t":"2026-10-20T18:00:00Z","v":1627,"vw":10.052408},{"c":10.035,"h":10.035,"l":10.035,"n":2,"o":10.035,"t":"2026-10-20T18:05:00Z","v":251,"vw":10.035},{"c":10.0512,"h":10.0512,"l":10.05,"n":13,"o":10.05,"t":"2026-10-20T18:10:00Z","v":730,"vw":10.050345},{"c":10.035,"h":10.035,"l":10.035,"n":4,"o":10.035,"t":"2026-10-20T18:15:00Z","v":388,"vw":10.035},{"c":10.035,"h":10.0537,"l":10.035,"n":13,"o":10.0537,"t":"2026-10-20T18:20:00Z","v":549,"vw":10.047425},{"c":10.03,"h":10.035,"l":10.03,"n":12,"o":10.035,"t":"2026-10-20T18:25:00Z","v":645,"vw":10.033722},{"c":10.03,"h":10.04,"l":10.03,"n":12,"o":10.04,"t":"2026-10-20T18:30:00Z","v":519,"vw":10.032469},{"c":10.023,"h":10.023,"l":10.023,"n":6,"o":10.023,"t":"2026-10-20T18:35:00Z","v":237,"vw":10.023},{"c":10.01,"h":10.0447,"l":10.01,"n":22,"o":10.0447,"t":"2026-10-20T18:40:00Z","v":881,"vw":10.029117},{"c":10.02,"h":10.02,"l":10.0013,"n":26,"o":10.004,"t":"2026-10-20T18:45:00Z","v":1763,"vw":10.012396},{"c":10.04,"h":10.04,"l":10.0178,"n":12,"o":10.0178,"t":"2026-10-20T19:05:00Z","v":2617,"vw":10.036285},{"c":10.04,"h":10.07,"l":10.02,"n":14,"o":10.07,"t":"2026-10-20T19:10:00Z","v":511,"vw":10.043333},{"c":10.05,"h":10.05,"l":10.04,"n":13,"o":10.04,"t":"2026-10-20T19:15:00Z","v":554,"vw":10.043333},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-20T19:20:00Z","v":133,"vw":10.03},{"c":10.11,"h":10.11,"l":10.06,"n":21,"o":10.06,"t":"2026-10-20T19:25:00Z","v":1147,"vw":10.07004},{"c":10.1,"h":10.1,"l":10.095,"n":19,"o":10.095,"t":"2026-10-20T19:30:00Z","v":655,"vw":10.0975},{"c":10.07,"h":10.08,"l":10.07,"n":61,"o":10.08,"t":"2026-10-20T19:35:00Z","v":2720,"vw":10.071071},{"c":10.075,"h":10.1017,"l":10.045,"n":62,"o":10.06,"t":"2026-10-20T19:40:00Z","v":3212,"vw":10.078101},{"c":10.15,"h":10.15,"l":10.08,"n":40,"o":10.08,"t":"2026-10-20T19:45:00Z","v":1537,"vw":10.117778},{"c":10.13,"h":10.17,"l":10.11,"n":98,"o":10.14,"t":"2026-10-20T19:50:00Z","v":5044,"vw":10.147647},{"c":10.11,"h":10.15,"l":10.07,"n":264,"o":10.14,"t":"2026-10-20T19:55:00Z","v":14363,"vw":10.113238},{"c":10.17,"h":10.17,"l":10.13,"n":14,"o":10.13,"t":"2026-10-20T20:00:00Z","v":8116,"vw":10.130603},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T20:45:00Z","v":100,"vw":10.17},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-20T22:10:00Z","v":500,"vw":10.25},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-20T22:25:00Z","v":100,"vw":10.33},{"c":11.3794,"h":11.3794,"l":11.3794,"n":1,"o":11.3794,"t":"2026-10-21T09:20:00Z","v":219,"vw":11.3794},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-21T10:15:00Z","v":100,"vw":10.49},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-21T11:00:00Z","v":750,"vw":10.33},{"c":10.49,"h":10.49,"l":10.48,"n":2,"o":10.48,"t":"2026-10-21T11:05:00Z","v":200,"vw":10.485},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-21T11:25:00Z","v":219,"vw":10.49},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T11:30:00Z","v":219,"vw":10.34},{"c":10.68,"h":10.68,"l":10.55,"n":33,"o":10.55,"t":"2026-10-21T12:05:00Z","v":1994,"vw":10.652624},{"c":11.08,"h":11.08,"l":10.89,"n":4,"o":10.89,"t":"2026-10-21T12:20:00Z","v":207,"vw":10.985},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T12:30:00Z","v":350,"vw":11.07},{"c":10.905,"h":10.905,"l":10.905,"n":2,"o":10.905,"t":"2026-10-21T12:50:00Z","v":140,"vw":10.905},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T12:55:00Z","v":240,"vw":11},{"c":10.9,"h":10.9,"l":10.85,"n":6,"o":10.86,"t":"2026-10-21T13:00:00Z","v":417,"vw":10.869804},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-21T13:10:00Z","v":200,"vw":10.95},{"c":11.02,"h":11.03,"l":10.8,"n":22,"o":10.8,"t":"2026-10-21T13:15:00Z","v":1819,"vw":10.914042},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T13:20:00Z","v":100,"vw":11},{"c":10.83,"h":11,"l":10.83,"n":114,"o":11,"t":"2026-10-21T13:25:00Z","v":7441,"vw":10.977607},{"c":10.31,"h":10.89,"l":10.25,"n":103,"o":10.8,"t":"2026-10-21T13:30:00Z","v":23963,"vw":10.596025},{"c":10.52,"h":10.52,"l":10.39,"n":105,"o":10.3957,"t":"2026-10-21T13:35:00Z","v":9672,"vw":10.413992},{"c":10.39,"h":10.54,"l":10.39,"n":40,"o":10.54,"t":"2026-10-21T13:40:00Z","v":1319,"vw":10.436871},{"c":10.4899,"h":10.5864,"l":10.4899,"n":13,"o":10.5864,"t":"2026-10-21T13:45:00Z","v":5414,"vw":10.491725},{"c":10.38,"h":10.38,"l":10.37,"n":11,"o":10.37,"t":"2026-10-21T13:50:00Z","v":1525,"vw":10.372201},{"c":10.335,"h":10.3899,"l":10.335,"n":12,"o":10.3899,"t":"2026-10-21T13:55:00Z","v":632,"vw":10.3716},{"c":10.32,"h":10.4,"l":10.2615,"n":26,"o":10.325,"t":"2026-10-21T14:00:00Z","v":3825,"vw":10.32666},{"c":10.3899,"h":10.39,"l":10.325,"n":20,"o":10.39,"t":"2026-10-21T14:05:00Z","v":1229,"vw":10.359863},{"c":10.3573,"h":10.39,"l":10.3109,"n":26,"o":10.32,"t":"2026-10-21T14:10:00Z","v":3013,"vw":10.374626},{"c":10.45,"h":10.45,"l":10.35,"n":46,"o":10.38,"t":"2026-10-21T14:15:00Z","v":5343,"vw":10.428532},{"c":10.37,"h":10.39,"l":10.34,"n":22,"o":10.39,"t":"2026-10-21T14:20:00Z","v":887,"vw":10.36},{"c":10.375,"h":10.44,"l":10.31,"n":28,"o":10.31,"t":"2026-10-21T14:25:00Z","v":3542,"vw":10.38989},{"c":10.39,"h":10.49,"l":10.36,"n":15,"o":10.36,"t":"2026-10-21T14:30:00Z","v":1794,"vw":10.397085},{"c":10.35,"h":10.4146,"l":10.35,"n":17,"o":10.4146,"t":"2026-10-21T14:35:00Z","v":1627,"vw":10.359943},{"c":10.395,"h":10.395,"l":10.345,"n":28,"o":10.345,"t":"2026-10-21T14:40:00Z","v":1234,"vw":10.36875},{"c":10.4115,"h":10.43,"l":10.4,"n":10,"o":10.405,"t":"2026-10-21T14:45:00Z","v":720,"vw":10.411061},{"c":10.385,"h":10.385,"l":10.385,"n":8,"o":10.385,"t":"2026-10-21T14:50:00Z","v":1263,"vw":10.385},{"c":10.405,"h":10.405,"l":10.405,"n":5,"o":10.405,"t":"2026-10-21T14:55:00Z","v":220,"vw":10.405},{"c":10.385,"h":10.4,"l":10.3501,"n":20,"o":10.3501,"t":"2026-10-21T15:00:00Z","v":1321,"vw":10.393112},{"c":10.43,"h":10.44,"l":10.41,"n":25,"o":10.41,"t":"2026-10-21T15:05:00Z","v":1077,"vw":10.422},{"c":10.4363,"h":10.45,"l":10.4363,"n":4,"o":10.45,"t":"2026-10-21T15:10:00Z","v":400,"vw":10.440867},{"c":10.41,"h":10.46,"l":10.41,"n":8,"o":10.46,"t":"2026-10-21T15:15:00Z","v":4237,"vw":10.43519},{"c":10.45,"h":10.45,"l":10.44,"n":22,"o":10.44,"t":"2026-10-21T15:20:00Z","v":2867,"vw":10.448167},{"c":10.39,"h":10.4,"l":10.39,"n":90,"o":10.4,"t":"2026-10-21T15:25:00Z","v":743,"vw":10.392408},{"c":10.375,"h":10.39,"l":10.3668,"n":6,"o":10.39,"t":"2026-10-21T15:30:00Z","v":753,"vw":10.373629},{"c":10.42,"h":10.45,"l":10.34,"n":149,"o":10.35,"t":"2026-10-21T15:35:00Z","v":14939,"vw":10.379986},{"c":10.485,"h":10.4899,"l":10.485,"n":22,"o":10.485,"t":"2026-10-21T15:40:00Z","v":3472,"vw":10.489592},{"c":10.39,"h":10.485,"l":10.39,"n":86,"o":10.485,"t":"2026-10-21T15:45:00Z","v":844,"vw":10.455},{"c":10.3528,"h":10.39,"l":10.3101,"n":11,"o":10.39,"t":"2026-10-21T15:50:00Z","v":2204,"vw":10.355922},{"c":10.41,"h":10.43,"l":10.41,"n":19,"o":10.43,"t":"2026-10-21T15:55:00Z","v":722,"vw":10.419167},{"c":10.385,"h":10.4115,"l":10.385,"n":33,"o":10.385,"t":"2026-10-21T16:00:00Z","v":6852,"vw":10.385421},{"c":10.41,"h":10.43,"l":10.38,"n":58,"o":10.405,"t":"2026-10-21T16:05:00Z","v":12490,"vw":10.403577},{"c":10.4,"h":10.4,"l":10.4,"n":11,"o":10.4,"t":"2026-10-21T16:10:00Z","v":452,"vw":10.4},{"c":10.4014,"h":10.4014,"l":10.395,"n":20,"o":10.4,"t":"2026-10-21T16:15:00Z","v":1014,"vw":10.400285},{"c":10.41,"h":10.41,"l":10.41,"n":83,"o":10.41,"t":"2026-10-21T16:20:00Z","v":1458,"vw":10.41},{"c":10.38,"h":10.43,"l":10.38,"n":65,"o":10.41,"t":"2026-10-21T16:25:00Z","v":3484,"vw":10.404158},{"c":10.375,"h":10.41,"l":10.365,"n":98,"o":10.41,"t":"2026-10-21T16:30:00Z","v":3810,"vw":10.384537},{"c":10.43,"h":10.43,"l":10.35,"n":41,"o":10.35,"t":"2026-10-21T16:35:00Z","v":6767,"vw":10.392736},{"c":10.405,"h":10.4792,"l":10.405,"n":29,"o":10.4792,"t":"2026-10-21T16:40:00Z","v":788,"vw":10.429235},{"c":10.365,"h":10.4439,"l":10.365,"n":23,"o":10.415,"t":"2026-10-21T16:45:00Z","v":6288,"vw":10.401415},{"c":10.39,"h":10.4,"l":10.3215,"n":41,"o":10.36,"t":"2026-10-21T16:50:00Z","v":3620,"vw":10.368042},{"c":10.41,"h":10.41,"l":10.342,"n":10,"o":10.342,"t":"2026-10-21T16:55:00Z","v":1114,"vw":10.348397},{"c":10.403,"h":10.403,"l":10.403,"n":6,"o":10.403,"t":"2026-10-21T17:05:00Z","v":184,"vw":10.403},{"c":10.34,"h":10.34,"l":10.34,"n":22,"o":10.34,"t":"2026-10-21T17:10:00Z","v":990,"vw":10.34},{"c":10.43,"h":10.43,"l":10.36,"n":128,"o":10.3949,"t":"2026-10-21T17:15:00Z","v":8048,"vw":10.385432},{"c":10.42,"h":10.44,"l":10.42,"n":87,"o":10.44,"t":"2026-10-21T17:20:00Z","v":436,"vw":10.433333},{"c":10.39,"h":10.42,"l":10.39,"n":119,"o":10.41,"t":"2026-10-21T17:25:00Z","v":1139,"vw":10.4},{"c":10.43,"h":10.43,"l":10.39,"n":13,"o":10.43,"t":"2026-10-21T17:30:00Z","v":733,"vw":10.415714},{"c":10.43,"h":10.44,"l":10.39,"n":12,"o":10.39,"t":"2026-10-21T17:35:00Z","v":886,"vw":10.424731},{"c":10.4,"h":10.4,"l":10.39,"n":6,"o":10.39,"t":"2026-10-21T17:40:00Z","v":935,"vw":10.393356},{"c":10.39,"h":10.42,"l":10.39,"n":18,"o":10.42,"t":"2026-10-21T17:45:00Z","v":389,"vw":10.41},{"c":10.42,"h":10.42,"l":10.42,"n":40,"o":10.42,"t":"2026-10-21T17:50:00Z","v":388,"vw":10.42},{"c":10.42,"h":10.42,"l":10.4,"n":12,"o":10.4,"t":"2026-10-21T17:55:00Z","v":262,"vw":10.41},{"c":10.395,"h":10.395,"l":10.395,"n":4,"o":10.395,"t":"2026-10-21T18:05:00Z","v":304,"vw":10.395},{"c":10.39,"h":10.4,"l":10.385,"n":32,"o":10.385,"t":"2026-10-21T18:10:00Z","v":2351,"vw":10.388703},{"c":10.42,"h":10.42,"l":10.4,"n":22,"o":10.4,"t":"2026-10-21T18:15:00Z","v":2008,"vw":10.404709},{"c":10.43,"h":10.45,"l":10.43,"n":9,"o":10.4473,"t":"2026-10-21T18:20:00Z","v":552,"vw":10.44546},{"c":10.405,"h":10.44,"l":10.405,"n":11,"o":10.44,"t":"2026-10-21T18:25:00Z","v":368,"vw":10.416667},{"c":10.39,"h":10.4295,"l":10.39,"n":19,"o":10.4295,"t":"2026-10-21T18:30:00Z","v":1200,"vw":10.425909},{"c":10.39,"h":10.41,"l":10.38,"n":51,"o":10.4099,"t":"2026-10-21T18:40:00Z","v":2805,"vw":10.393873},{"c":10.37,"h":10.37,"l":10.35,"n":19,"o":10.3592,"t":"2026-10-21T18:45:00Z","v":1852,"vw":10.357116},{"c":10.311,"h":10.35,"l":10.311,"n":8,"o":10.35,"t":"2026-10-21T18:50:00Z","v":908,"vw":10.324},{"c":10.32,"h":10.35,"l":10.25,"n":75,"o":10.35,"t":"2026-10-21T18:55:00Z","v":8476,"vw":10.286092},{"c":10.275,"h":10.33,"l":10.275,"n":56,"o":10.33,"t":"2026-10-21T19:00:00Z","v":2462,"vw":10.304871},{"c":10.3,"h":10.3,"l":10.3,"n":11,"o":10.3,"t":"2026-10-21T19:05:00Z","v":679,"vw":10.3},{"c":10.31,"h":10.31,"l":10.3078,"n":15,"o":10.3078,"t":"2026-10-21T19:10:00Z","v":1154,"vw":10.30802},{"c":10.33,"h":10.34,"l":10.31,"n":21,"o":10.31,"t":"2026-10-21T19:15:00Z","v":2067,"vw":10.320811},{"c":10.33,"h":10.33,"l":10.33,"n":21,"o":10.33,"t":"2026-10-21T19:20:00Z","v":1890,"vw":10.33},{"c":10.34,"h":10.34,"l":10.33,"n":20,"o":10.34,"t":"2026-10-21T19:25:00Z","v":961,"vw":10.333922},{"c":10.34,"h":10.39,"l":10.33,"n":121,"o":10.33,"t":"2026-10-21T19:30:00Z","v":12263,"vw":10.363089},{"c":10.35,"h":10.37,"l":10.32,"n":70,"o":10.3699,"t":"2026-10-21T19:35:00Z","v":5982,"vw":10.35421},{"c":10.37,"h":10.38,"l":10.37,"n":54,"o":10.37,"t":"2026-10-21T19:40:00Z","v":2622,"vw":10.373158},{"c":10.35,"h":10.39,"l":10.35,"n":53,"o":10.375,"t":"2026-10-21T19:45:00Z","v":1668,"vw":10.370455},{"c":10.36,"h":10.38,"l":10.3301,"n":55,"o":10.36,"t":"2026-10-21T19:50:00Z","v":3433,"vw":10.340279},{"c":10.3963,"h":10.4,"l":10.34,"n":294,"o":10.39,"t":"2026-10-21T19:55:00Z","v":21064,"vw":10.363143},{"c":10.37,"h":10.37,"l":10.37,"n":10,"o":10.37,"t":"2026-10-21T20:00:00Z","v":11830,"vw":10.37},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T21:55:00Z","v":250,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-22T08:15:00Z","v":104,"vw":10.57},{"c":10.0512,"h":10.0512,"l":10.0512,"n":14,"o":10.0512,"t":"2026-10-22T10:15:00Z","v":1365,"vw":10.0512},{"c":10.13,"h":10.25,"l":10.13,"n":4,"o":10.25,"t":"2026-10-22T11:30:00Z","v":342,"vw":10.183412},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-22T11:50:00Z","v":463,"vw":10.15},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-22T12:00:00Z","v":150,"vw":10.25},{"c":10.15,"h":10.16,"l":10.09,"n":37,"o":10.16,"t":"2026-10-22T13:30:00Z","v":4834,"vw":10.140659},{"c":10.0001,"h":10.16,"l":10.0001,"n":40,"o":10.1502,"t":"2026-10-22T13:35:00Z","v":11950,"vw":10.082112},{"c":10.04,"h":10.16,"l":9.96,"n":122,"o":10.16,"t":"2026-10-22T13:40:00Z","v":14231,"vw":9.999457},{"c":9.9001,"h":10.02,"l":9.9001,"n":81,"o":10.01,"t":"2026-10-22T13:45:00Z","v":11723,"vw":9.947228},{"c":9.86,"h":9.95,"l":9.76,"n":167,"o":9.95,"t":"2026-10-22T13:50:00Z","v":6169,"vw":9.832695},{"c":9.935,"h":9.97,"l":9.86,"n":97,"o":9.8921,"t":"2026-10-22T13:55:00Z","v":6372,"vw":9.919592},{"c":9.995,"h":9.995,"l":9.95,"n":7,"o":9.95,"t":"2026-10-22T14:00:00Z","v":711,"vw":9.981436},{"c":9.9886,"h":9.9886,"l":9.91,"n":15,"o":9.93,"t":"2026-10-22T14:05:00Z","v":1487,"vw":9.947547},{"c":9.9876,"h":9.9876,"l":9.9876,"n":4,"o":9.9876,"t":"2026-10-22T14:10:00Z","v":513,"vw":9.9876},{"c":9.9699,"h":9.97,"l":9.905,"n":29,"o":9.92,"t":"2026-10-22T14:15:00Z","v":3576,"vw":9.935804},{"c":9.9088,"h":9.94,"l":9.9088,"n":16,"o":9.915,"t":"2026-10-22T14:20:00Z","v":3451,"vw":9.912705},{"c":9.88,"h":9.885,"l":9.82,"n":34,"o":9.86,"t":"2026-10-22T14:25:00Z","v":5112,"vw":9.862835},{"c":9.91,"h":9.91,"l":9.84,"n":24,"o":9.87,"t":"2026-10-22T14:30:00Z","v":2773,"vw":9.88243},{"c":9.8635,"h":9.8701,"l":9.86,"n":29,"o":9.8701,"t":"2026-10-22T14:35:00Z","v":5141,"vw":9.867598},{"c":9.86,"h":9.87,"l":9.82,"n":35,"o":9.82,"t":"2026-10-22T14:40:00Z","v":1966,"vw":9.852838},{"c":9.79,"h":9.79,"l":9.79,"n":12,"o":9.79,"t":"2026-10-22T14:45:00Z","v":291,"vw":9.79},{"c":9.83,"h":9.8399,"l":9.7799,"n":19,"o":9.8,"t":"2026-10-22T14:50:00Z","v":1292,"vw":9.799247},{"c":9.8,"h":9.808,"l":9.77,"n":7,"o":9.8,"t":"2026-10-22T14:55:00Z","v":522,"vw":9.795635},{"c":9.87,"h":9.87,"l":9.8386,"n":16,"o":9.8386,"t":"2026-10-22T15:00:00Z","v":955,"vw":9.847061},{"c":9.8,"h":9.8374,"l":9.75,"n":56,"o":9.8374,"t":"2026-10-22T15:10:00Z","v":4116,"vw":9.796896},{"c":9.9,"h":9.9,"l":9.805,"n":37,"o":9.805,"t":"2026-10-22T15:15:00Z","v":2229,"vw":9.846216},{"c":9.8656,"h":9.8656,"l":9.8656,"n":20,"o":9.8656,"t":"2026-10-22T15:25:00Z","v":1145,"vw":9.8656},{"c":9.91,"h":9.92,"l":9.88,"n":34,"o":9.88,"t":"2026-10-22T15:30:00Z","v":2383,"vw":9.902534},{"c":9.91,"h":9.93,"l":9.91,"n":27,"o":9.93,"t":"2026-10-22T15:35:00Z","v":1560,"vw":9.9239},{"c":9.94,"h":9.94,"l":9.9,"n":18,"o":9.9,"t":"2026-10-22T15:40:00Z","v":1492,"vw":9.903265},{"c":9.9,"h":9.9,"l":9.9,"n":10,"o":9.9,"t":"2026-10-22T15:45:00Z","v":1085,"vw":9.9},{"c":9.9284,"h":9.9284,"l":9.9284,"n":4,"o":9.9284,"t":"2026-10-22T15:50:00Z","v":847,"vw":9.9284},{"c":9.9925,"h":9.995,"l":9.97,"n":26,"o":9.98,"t":"2026-10-22T15:55:00Z","v":1142,"vw":9.983186},{"c":9.98,"h":9.98,"l":9.98,"n":12,"o":9.98,"t":"2026-10-22T16:00:00Z","v":381,"vw":9.98},{"c":9.98,"h":9.995,"l":9.98,"n":3,"o":9.995,"t":"2026-10-22T16:05:00Z","v":338,"vw":9.99},{"c":10.0084,"h":10.0084,"l":10.0084,"n":1,"o":10.0084,"t":"2026-10-22T16:10:00Z","v":100,"vw":10.0084},{"c":9.99,"h":10.06,"l":9.97,"n":89,"o":10.015,"t":"2026-10-22T16:20:00Z","v":6686,"vw":9.993203},{"c":9.99,"h":9.99,"l":9.99,"n":9,"o":9.99,"t":"2026-10-22T16:25:00Z","v":449,"vw":9.99},{"c":9.95,"h":9.96,"l":9.94,"n":20,"o":9.96,"t":"2026-10-22T16:30:00Z","v":1745,"vw":9.952213},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-22T16:35:00Z","v":173,"vw":9.93},{"c":9.92,"h":9.92,"l":9.92,"n":10,"o":9.92,"t":"2026-10-22T16:40:00Z","v":464,"vw":9.92},{"c":9.885,"h":9.9,"l":9.885,"n":10,"o":9.9,"t":"2026-10-22T16:45:00Z","v":562,"vw":9.88919},{"c":9.875,"h":9.875,"l":9.8595,"n":5,"o":9.8595,"t":"2026-10-22T16:50:00Z","v":608,"vw":9.862088},{"c":9.9667,"h":9.9667,"l":9.9,"n":40,"o":9.9,"t":"2026-10-22T16:55:00Z","v":1124,"vw":9.943466},{"c":9.861,"h":9.91,"l":9.861,"n":5,"o":9.91,"t":"2026-10-22T17:05:00Z","v":296,"vw":9.888027},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-22T17:15:00Z","v":226,"vw":9.94},{"c":9.9492,"h":9.9492,"l":9.87,"n":8,"o":9.915,"t":"2026-10-22T17:25:00Z","v":1556,"vw":9.929754},{"c":9.888,"h":9.92,"l":9.888,"n":14,"o":9.92,"t":"2026-10-22T17:35:00Z","v":683,"vw":9.911795},{"c":9.88,"h":9.88,"l":9.87,"n":31,"o":9.87,"t":"2026-10-22T17:40:00Z","v":967,"vw":9.874},{"c":9.86,"h":9.86,"l":9.86,"n":6,"o":9.86,"t":"2026-10-22T17:50:00Z","v":109,"vw":9.86},{"c":9.871,"h":9.875,"l":9.871,"n":3,"o":9.875,"t":"2026-10-22T17:55:00Z","v":204,"vw":9.873},{"c":9.85,"h":9.85,"l":9.85,"n":17,"o":9.85,"t":"2026-10-22T18:00:00Z","v":118,"vw":9.85},{"c":9.8101,"h":9.85,"l":9.81,"n":6,"o":9.85,"t":"2026-10-22T18:05:00Z","v":5025,"vw":9.810835},{"c":9.915,"h":9.9347,"l":9.88,"n":76,"o":9.89,"t":"2026-10-22T18:10:00Z","v":7985,"vw":9.891432},{"c":9.91,"h":9.91,"l":9.89,"n":26,"o":9.89,"t":"2026-10-22T18:15:00Z","v":5725,"vw":9.903241},{"c":9.92,"h":9.95,"l":9.92,"n":19,"o":9.95,"t":"2026-10-22T18:20:00Z","v":1291,"vw":9.924237},{"c":9.9314,"h":9.9314,"l":9.8778,"n":27,"o":9.8778,"t":"2026-10-22T18:30:00Z","v":514,"vw":9.915864},{"c":9.93,"h":9.93,"l":9.9,"n":52,"o":9.9,"t":"2026-10-22T18:40:00Z","v":3026,"vw":9.9012},{"c":9.95,"h":9.95,"l":9.915,"n":22,"o":9.915,"t":"2026-10-22T18:45:00Z","v":3558,"vw":9.916779},{"c":9.9332,"h":9.9332,"l":9.92,"n":8,"o":9.92,"t":"2026-10-22T18:50:00Z","v":442,"vw":9.9288},{"c":9.93,"h":9.935,"l":9.92,"n":33,"o":9.92,"t":"2026-10-22T18:55:00Z","v":1711,"vw":9.928996},{"c":9.9,"h":9.93,"l":9.9,"n":20,"o":9.93,"t":"2026-10-22T19:00:00Z","v":582,"vw":9.91},{"c":9.92,"h":9.92,"l":9.9104,"n":29,"o":9.9104,"t":"2026-10-22T19:05:00Z","v":1448,"vw":9.911994},{"c":9.96,"h":9.96,"l":9.92,"n":14,"o":9.92,"t":"2026-10-22T19:10:00Z","v":735,"vw":9.926667},{"c":9.965,"h":9.965,"l":9.94,"n":33,"o":9.95,"t":"2026-10-22T19:15:00Z","v":3600,"vw":9.963745},{"c":9.97,"h":10,"l":9.97,"n":19,"o":10,"t":"2026-10-22T19:20:00Z","v":796,"vw":9.985},{"c":10.005,"h":10.005,"l":10.005,"n":12,"o":10.005,"t":"2026-10-22T19:25:00Z","v":715,"vw":10.005},{"c":10.0339,"h":10.07,"l":10.0339,"n":52,"o":10.04,"t":"2026-10-22T19:30:00Z","v":3363,"vw":10.043401},{"c":10.07,"h":10.07,"l":10.01,"n":44,"o":10.05,"t":"2026-10-22T19:35:00Z","v":3537,"vw":10.034307},{"c":10.03,"h":10.06,"l":9.99,"n":83,"o":10.03,"t":"2026-10-22T19:40:00Z","v":2340,"vw":10.014057},{"c":9.99,"h":10.01,"l":9.96,"n":45,"o":10.01,"t":"2026-10-22T19:45:00Z","v":1648,"vw":9.988565},{"c":10.09,"h":10.09,"l":10.03,"n":111,"o":10.05,"t":"2026-10-22T19:50:00Z","v":5449,"vw":10.066454},{"c":10.16,"h":10.16,"l":10.06,"n":150,"o":10.1,"t":"2026-10-22T19:55:00Z","v":10162,"vw":10.092409},{"c":10.07,"h":10.07,"l":10.07,"n":9,"o":10.07,"t":"2026-10-22T20:00:00Z","v":10830,"vw":10.07},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-22T20:25:00Z","v":1003,"vw":10},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-22T21:35:00Z","v":200,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-22T21:40:00Z","v":190,"vw":10.77},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-22T23:40:00Z","v":700,"vw":10.07},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-23T11:00:00Z","v":100,"vw":10},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-23T12:40:00Z","v":1390,"vw":10.07},{"c":9.9396,"h":9.99,"l":9.832,"n":38,"o":9.99,"t":"2026-10-23T13:30:00Z","v":2653,"vw":9.964655},{"c":9.71,"h":9.885,"l":9.7009,"n":62,"o":9.885,"t":"2026-10-23T13:35:00Z","v":8890,"vw":9.778108},{"c":9.82,"h":9.86,"l":9.78,"n":63,"o":9.8561,"t":"2026-10-23T13:40:00Z","v":2033,"vw":9.849449},{"c":9.735,"h":9.92,"l":9.735,"n":44,"o":9.8,"t":"2026-10-23T13:45:00Z","v":8464,"vw":9.846806},{"c":9.745,"h":9.79,"l":9.745,"n":15,"o":9.78,"t":"2026-10-23T13:50:00Z","v":1371,"vw":9.782273},{"c":9.8,"h":9.8,"l":9.735,"n":33,"o":9.779,"t":"2026-10-23T13:55:00Z","v":3998,"vw":9.759565},{"c":9.865,"h":9.865,"l":9.805,"n":5,"o":9.805,"t":"2026-10-23T14:00:00Z","v":635,"vw":9.84735},{"c":9.775,"h":9.8,"l":9.74,"n":20,"o":9.8,"t":"2026-10-23T14:05:00Z","v":1236,"vw":9.772273},{"c":9.74,"h":9.75,"l":9.74,"n":10,"o":9.74,"t":"2026-10-23T14:10:00Z","v":602,"vw":9.7425},{"c":9.6416,"h":9.7165,"l":9.6416,"n":49,"o":9.7,"t":"2026-10-23T14:15:00Z","v":4868,"vw":9.701631},{"c":9.74,"h":9.74,"l":9.69,"n":21,"o":9.69,"t":"2026-10-23T14:20:00Z","v":1355,"vw":9.723333},{"c":9.66,"h":9.66,"l":9.66,"n":19,"o":9.66,"t":"2026-10-23T14:25:00Z","v":1193,"vw":9.66},{"c":9.66,"h":9.713,"l":9.66,"n":19,"o":9.69,"t":"2026-10-23T14:30:00Z","v":995,"vw":9.687571},{"c":9.71,"h":9.72,"l":9.65,"n":42,"o":9.66,"t":"2026-10-23T14:35:00Z","v":3652,"vw":9.689562},{"c":9.6882,"h":9.6882,"l":9.6882,"n":2,"o":9.6882,"t":"2026-10-23T14:40:00Z","v":1003,"vw":9.6882},{"c":9.725,"h":9.76,"l":9.725,"n":6,"o":9.76,"t":"2026-10-23T14:45:00Z","v":213,"vw":9.7425},{"c":9.78,"h":9.84,"l":9.75,"n":141,"o":9.76,"t":"2026-10-23T14:50:00Z","v":16018,"vw":9.80026},{"c":9.7835,"h":9.7835,"l":9.76,"n":19,"o":9.76,"t":"2026-10-23T14:55:00Z","v":840,"vw":9.777625},{"c":9.74,"h":9.77,"l":9.74,"n":45,"o":9.76,"t":"2026-10-23T15:00:00Z","v":3746,"vw":9.761955},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-23T15:05:00Z","v":482,"vw":9.79},{"c":9.79,"h":9.79,"l":9.73,"n":43,"o":9.76,"t":"2026-10-23T15:10:00Z","v":2519,"vw":9.75153},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-23T15:15:00Z","v":154,"vw":9.76},{"c":9.76,"h":9.78,"l":9.76,"n":22,"o":9.77,"t":"2026-10-23T15:20:00Z","v":754,"vw":9.767855},{"c":9.82,"h":9.82,"l":9.775,"n":15,"o":9.78,"t":"2026-10-23T15:25:00Z","v":1690,"vw":9.793534},{"c":9.805,"h":9.805,"l":9.805,"n":5,"o":9.805,"t":"2026-10-23T15:40:00Z","v":1334,"vw":9.805},{"c":9.77,"h":9.795,"l":9.73,"n":17,"o":9.795,"t":"2026-10-23T15:50:00Z","v":892,"vw":9.754286},{"c":9.7916,"h":9.81,"l":9.7916,"n":13,"o":9.8,"t":"2026-10-23T15:55:00Z","v":1009,"vw":9.804824},{"c":9.77,"h":9.8,"l":9.77,"n":9,"o":9.8,"t":"2026-10-23T16:00:00Z","v":376,"vw":9.785},{"c":9.79,"h":9.8,"l":9.77,"n":5,"o":9.77,"t":"2026-10-23T16:05:00Z","v":941,"vw":9.795556},{"c":9.825,"h":9.825,"l":9.775,"n":33,"o":9.775,"t":"2026-10-23T16:10:00Z","v":1707,"vw":9.816154},{"c":9.8,"h":9.85,"l":9.8,"n":14,"o":9.85,"t":"2026-10-23T16:15:00Z","v":2773,"vw":9.835735},{"c":9.78,"h":9.8,"l":9.78,"n":10,"o":9.8,"t":"2026-10-23T16:20:00Z","v":558,"vw":9.787879},{"c":9.805,"h":9.82,"l":9.805,"n":25,"o":9.81,"t":"2026-10-23T16:30:00Z","v":4925,"vw":9.805745},{"c":9.82,"h":9.876,"l":9.82,"n":31,"o":9.84,"t":"2026-10-23T16:35:00Z","v":2427,"vw":9.855596},{"c":9.82,"h":9.8501,"l":9.82,"n":13,"o":9.8501,"t":"2026-10-23T16:45:00Z","v":2609,"vw":9.848847},{"c":9.79,"h":9.85,"l":9.78,"n":28,"o":9.85,"t":"2026-10-23T16:50:00Z","v":2609,"vw":9.809602},{"c":9.785,"h":9.785,"l":9.75,"n":7,"o":9.75,"t":"2026-10-23T17:00:00Z","v":493,"vw":9.772105},{"c":9.79,"h":9.82,"l":9.79,"n":16,"o":9.805,"t":"2026-10-23T17:10:00Z","v":711,"vw":9.805},{"c":9.81,"h":9.81,"l":9.81,"n":19,"o":9.81,"t":"2026-10-23T17:15:00Z","v":746,"vw":9.81},{"c":9.86,"h":9.86,"l":9.83,"n":14,"o":9.84,"t":"2026-10-23T17:20:00Z","v":742,"vw":9.84},{"c":9.815,"h":9.815,"l":9.815,"n":2,"o":9.815,"t":"2026-10-23T17:30:00Z","v":132,"vw":9.815},{"c":9.7812,"h":9.7812,"l":9.7812,"n":6,"o":9.7812,"t":"2026-10-23T17:40:00Z","v":583,"vw":9.7812},{"c":9.805,"h":9.805,"l":9.7861,"n":5,"o":9.7861,"t":"2026-10-23T17:45:00Z","v":772,"vw":9.794389},{"c":9.79,"h":9.79,"l":9.79,"n":16,"o":9.79,"t":"2026-10-23T17:50:00Z","v":821,"vw":9.79},{"c":9.78,"h":9.8,"l":9.7601,"n":27,"o":9.8,"t":"2026-10-23T17:55:00Z","v":5796,"vw":9.762607},{"c":9.7667,"h":9.7667,"l":9.75,"n":22,"o":9.76,"t":"2026-10-23T18:05:00Z","v":801,"vw":9.75834},{"c":9.765,"h":9.765,"l":9.765,"n":8,"o":9.765,"t":"2026-10-23T18:10:00Z","v":258,"vw":9.765}],"history":[{"c":4.25,"h":4.25,"l":3.975,"n":630,"o":4.25,"t":"2024-11-07T05:00:00Z","v":247650,"vw":4.206269},{"c":4.279,"h":4.5748,"l":4.2486,"n":794,"o":4.25,"t":"2024-11-08T05:00:00Z","v":177901,"vw":4.363838},{"c":4.58,"h":4.71,"l":4.32,"n":623,"o":4.59,"t":"2024-11-11T05:00:00Z","v":158904,"vw":4.54633},{"c":5.07,"h":5.249,"l":4.7,"n":943,"o":4.87,"t":"2024-11-12T05:00:00Z","v":274642,"vw":5.014453},{"c":5.95,"h":6.1647,"l":5.5,"n":1403,"o":5.5,"t":"2024-11-13T05:00:00Z","v":356549,"vw":5.817258},{"c":6.4085,"h":7,"l":6.12,"n":1643,"o":6.25,"t":"2024-11-14T05:00:00Z","v":351721,"vw":6.46331},{"c":5.86,"h":6.62,"l":5.68,"n":919,"o":6.62,"t":"2024-11-15T05:00:00Z","v":188733,"vw":6.035467},{"c":6.14,"h":6.6,"l":5.91,"n":919,"o":5.93,"t":"2024-11-18T05:00:00Z","v":174239,"vw":6.31225},{"c":6.1,"h":6.3099,"l":6,"n":601,"o":6.19,"t":"2024-11-19T05:00:00Z","v":103863,"vw":6.136628},{"c":5.52,"h":6.2,"l":5.4,"n":783,"o":6.19,"t":"2024-11-20T05:00:00Z","v":150634,"vw":5.673916},{"c":5.54,"h":5.55,"l":5.3,"n":528,"o":5.52,"t":"2024-11-21T05:00:00Z","v":76533,"vw":5.433054},{"c":5.5,"h":5.65,"l":5.35,"n":462,"o":5.64,"t":"2024-11-22T05:00:00Z","v":58512,"vw":5.4916},{"c":5.45,"h":5.84,"l":5.45,"n":801,"o":5.66,"t":"2024-11-25T05:00:00Z","v":95535,"vw":5.599637},{"c":5.55,"h":5.69,"l":5.41,"n":542,"o":5.45,"t":"2024-11-26T05:00:00Z","v":70240,"vw":5.50605},{"c":5.53,"h":5.65,"l":5.45,"n":547,"o":5.65,"t":"2024-11-27T05:00:00Z","v":77446,"vw":5.530516},{"c":5.79,"h":5.8,"l":5.55,"n":314,"o":5.6,"t":"2024-11-29T05:00:00Z","v":55772,"vw":5.690661},{"c":5.83,"h":5.89,"l":5.73,"n":456,"o":5.89,"t":"2024-12-02T05:00:00Z","v":70110,"vw":5.80827},{"c":5.72,"h":5.8267,"l":5.5001,"n":359,"o":5.51,"t":"2024-12-03T05:00:00Z","v":45165,"vw":5.684974},{"c":5.5,"h":5.73,"l":5.41,"n":659,"o":5.6,"t":"2024-12-04T05:00:00Z","v":89161,"vw":5.552168},{"c":5.3,"h":5.691,"l":5.3,"n":418,"o":5.46,"t":"2024-12-05T05:00:00Z","v":68576,"vw":5.471237},{"c":5.54,"h":5.58,"l":5.3,"n":514,"o":5.38,"t":"2024-12-06T05:00:00Z","v":64609,"vw":5.404688},{"c":5.69,"h":5.77,"l":5.5,"n":354,"o":5.77,"t":"2024-12-09T05:00:00Z","v":40968,"vw":5.64674},{"c":5.44,"h":5.73,"l":5.39,"n":357,"o":5.7,"t":"2024-12-10T05:00:00Z","v":46956,"vw":5.608621},{"c":5.71,"h":5.84,"l":5.55,"n":452,"o":5.55,"t":"2024-12-11T05:00:00Z","v":83066,"vw":5.701051},{"c":5.7,"h":5.84,"l":5.56,"n":252,"o":5.84,"t":"2024-12-12T05:00:00Z","v":30678,"vw":5.699768},{"c":5.57,"h":5.76,"l":5.5,"n":4713,"o":5.7,"t":"2024-12-13T05:00:00Z","v":142960,"vw":5.623115},{"c":5.62,"h":5.75,"l":5.53,"n":2355,"o":5.68,"t":"2024-12-16T05:00:00Z","v":61122,"vw":5.621875},{"c":5.69,"h":5.7488,"l":5.5,"n":1144,"o":5.69,"t":"2024-12-17T05:00:00Z","v":42752,"vw":5.603641},{"c":5.6,"h":5.73,"l":5.5,"n":274,"o":5.73,"t":"2024-12-18T05:00:00Z","v":32816,"vw":5.578428},{"c":5.53,"h":5.5504,"l":5.3692,"n":1898,"o":5.48,"t":"2024-12-19T05:00:00Z","v":58833,"vw":5.441888},{"c":5.46,"h":5.6799,"l":5.362,"n":2211,"o":5.53,"t":"2024-12-20T05:00:00Z","v":85892,"vw":5.525773},{"c":5.58,"h":5.67,"l":5.3712,"n":4229,"o":5.53,"t":"2024-12-23T05:00:00Z","v":112027,"vw":5.50983},{"c":5.6899,"h":5.69,"l":5.47,"n":582,"o":5.5,"t":"2024-12-24T05:00:00Z","v":41403,"vw":5.584285},{"c":6.13,"h":6.25,"l":5.52,"n":929,"o":5.7,"t":"2024-12-26T05:00:00Z","v":98642,"vw":5.958471},{"c":6.35,"h":6.6088,"l":5.88,"n":1209,"o":5.88,"t":"2024-12-27T05:00:00Z","v":214203,"vw":6.278108},{"c":6.25,"h":6.4,"l":6.0969,"n":608,"o":6.38,"t":"2024-12-30T05:00:00Z","v":84327,"vw":6.25967},{"c":6.21,"h":6.32,"l":5.99,"n":418,"o":6.2,"t":"2024-12-31T05:00:00Z","v":36524,"vw":6.169349},{"c":6.28,"h":6.36,"l":6.1,"n":5009,"o":6.22,"t":"2025-01-02T05:00:00Z","v":153037,"vw":6.248065},{"c":6.07,"h":6.27,"l":6.05,"n":516,"o":6.17,"t":"2025-01-03T05:00:00Z","v":53827,"vw":6.133043},{"c":6.27,"h":6.54,"l":6.2,"n":991,"o":6.28,"t":"2025-01-06T05:00:00Z","v":158648,"vw":6.366912},{"c":6.27,"h":6.55,"l":6.17,"n":419,"o":6.55,"t":"2025-01-07T05:00:00Z","v":59927,"vw":6.308218},{"c":5.55,"h":6.31,"l":5.35,"n":611,"o":6.31,"t":"2025-01-08T05:00:00Z","v":120912,"vw":5.780793},{"c":5.81,"h":5.8999,"l":5.6482,"n":327,"o":5.75,"t":"2025-01-10T05:00:00Z","v":39534,"vw":5.805457},{"c":5.71,"h":5.94,"l":5.43,"n":2464,"o":5.7,"t":"2025-01-13T05:00:00Z","v":90994,"vw":5.628467},{"c":5.62,"h":5.9999,"l":5.59,"n":6226,"o":5.75,"t":"2025-01-14T05:00:00Z","v":105050,"vw":5.751185},{"c":5.43,"h":5.8564,"l":5.43,"n":741,"o":5.74,"t":"2025-01-15T05:00:00Z","v":89511,"vw":5.577116},{"c":5.33,"h":5.71,"l":5.3226,"n":958,"o":5.43,"t":"2025-01-16T05:00:00Z","v":54227,"vw":5.458827},{"c":5.36,"h":5.5599,"l":5.35,"n":255,"o":5.46,"t":"2025-01-17T05:00:00Z","v":35533,"vw":5.412675},{"c":5.63,"h":5.73,"l":5.47,"n":373,"o":5.73,"t":"2025-01-21T05:00:00Z","v":60198,"vw":5.589986},{"c":5.71,"h":5.84,"l":5.5001,"n":1267,"o":5.74,"t":"2025-01-22T05:00:00Z","v":62374,"vw":5.678863},{"c":5.89,"h":5.91,"l":5.5501,"n":329,"o":5.78,"t":"2025-01-23T05:00:00Z","v":44887,"vw":5.746293},{"c":5.66,"h":6.12,"l":5.6101,"n":3098,"o":5.87,"t":"2025-01-24T05:00:00Z","v":97134,"vw":5.871788},{"c":5.68,"h":5.83,"l":5.5517,"n":368,"o":5.61,"t":"2025-01-27T05:00:00Z","v":48802,"vw":5.683329},{"c":5.68,"h":5.71,"l":5.5,"n":284,"o":5.51,"t":"2025-01-28T05:00:00Z","v":42797,"vw":5.619675},{"c":5.7,"h":5.77,"l":5.5001,"n":222,"o":5.69,"t":"2025-01-29T05:00:00Z","v":29068,"vw":5.653702},{"c":6.06,"h":6.14,"l":5.62,"n":455,"o":5.8,"t":"2025-01-30T05:00:00Z","v":77672,"vw":5.877047},{"c":6.08,"h":6.12,"l":5.91,"n":363,"o":6.12,"t":"2025-01-31T05:00:00Z","v":51218,"vw":6.048071},{"c":5.9,"h":6.11,"l":5.6501,"n":593,"o":5.95,"t":"2025-02-03T05:00:00Z","v":75636,"vw":5.930655},{"c":6.02,"h":6.09,"l":5.95,"n":322,"o":6.08,"t":"2025-02-04T05:00:00Z","v":42400,"vw":6.03168},{"c":5.93,"h":6.08,"l":5.89,"n":267,"o":6.08,"t":"2025-02-05T05:00:00Z","v":24533,"vw":5.952995},{"c":5.88,"h":6.03,"l":5.7701,"n":288,"o":5.93,"t":"2025-02-06T05:00:00Z","v":32985,"vw":5.901435},{"c":5.88,"h":6,"l":5.54,"n":482,"o":5.9,"t":"2025-02-07T05:00:00Z","v":45654,"vw":5.786511},{"c":5.7603,"h":5.88,"l":5.7001,"n":383,"o":5.84,"t":"2025-02-10T05:00:00Z","v":67139,"vw":5.773562},{"c":5.54,"h":5.8,"l":5.41,"n":494,"o":5.75,"t":"2025-02-11T05:00:00Z","v":79942,"vw":5.544798},{"c":5.4,"h":5.6199,"l":5.3,"n":350,"o":5.46,"t":"2025-02-12T05:00:00Z","v":31567,"vw":5.409829},{"c":5.39,"h":5.49,"l":5.35,"n":270,"o":5.42,"t":"2025-02-13T05:00:00Z","v":21293,"vw":5.444641},{"c":5.539,"h":5.5499,"l":5.36,"n":260,"o":5.38,"t":"2025-02-14T05:00:00Z","v":24399,"vw":5.460074},{"c":5.9101,"h":6.05,"l":5.56,"n":663,"o":5.66,"t":"2025-02-18T05:00:00Z","v":146897,"vw":5.899664},{"c":5.88,"h":5.99,"l":5.8,"n":458,"o":5.99,"t":"2025-02-19T05:00:00Z","v":87652,"vw":5.909491},{"c":5.72,"h":5.9,"l":5.65,"n":272,"o":5.9,"t":"2025-02-20T05:00:00Z","v":30117,"vw":5.776071},{"c":5.61,"h":5.9,"l":5.61,"n":362,"o":5.73,"t":"2025-02-21T05:00:00Z","v":45797,"vw":5.794476},{"c":5.5,"h":5.7774,"l":5.4,"n":407,"o":5.6,"t":"2025-02-24T05:00:00Z","v":58488,"vw":5.569285},{"c":5.26,"h":5.6,"l":5.15,"n":604,"o":5.6,"t":"2025-02-25T05:00:00Z","v":77736,"vw":5.271804},{"c":5.45,"h":5.47,"l":5.19,"n":273,"o":5.24,"t":"2025-02-26T05:00:00Z","v":40333,"vw":5.342698},{"c":5.32,"h":5.49,"l":5.26,"n":355,"o":5.47,"t":"2025-02-27T05:00:00Z","v":42570,"vw":5.435317},{"c":5.21,"h":5.31,"l":5.15,"n":359,"o":5.3,"t":"2025-02-28T05:00:00Z","v":45522,"vw":5.225653},{"c":5,"h":5.3968,"l":4.93,"n":484,"o":5.27,"t":"2025-03-03T05:00:00Z","v":68533,"vw":5.128073},{"c":4.99,"h":4.99,"l":4.5018,"n":472,"o":4.98,"t":"2025-03-04T05:00:00Z","v":99718,"vw":4.729417},{"c":5.09,"h":5.09,"l":4.72,"n":418,"o":4.93,"t":"2025-03-05T05:00:00Z","v":30393,"vw":4.858039},{"c":5.27,"h":5.46,"l":4.9001,"n":403,"o":5.09,"t":"2025-03-06T05:00:00Z","v":68466,"vw":5.093564},{"c":5.2782,"h":5.48,"l":5.05,"n":315,"o":5.4,"t":"2025-03-07T05:00:00Z","v":59670,"vw":5.283542},{"c":4.92,"h":5.2999,"l":4.84,"n":429,"o":5.16,"t":"2025-03-10T04:00:00Z","v":52262,"vw":5.001374},{"c":4.99,"h":5.099,"l":4.9,"n":194,"o":4.98,"t":"2025-03-11T04:00:00Z","v":16327,"vw":4.985976},{"c":4.98,"h":5.0962,"l":4.61,"n":291,"o":5.01,"t":"2025-03-12T04:00:00Z","v":41737,"vw":4.897825},{"c":5.1235,"h":5.21,"l":4.92,"n":385,"o":5.07,"t":"2025-03-13T04:00:00Z","v":82854,"vw":5.046556},{"c":5.14,"h":5.2,"l":4.99,"n":313,"o":5.13,"t":"2025-03-14T04:00:00Z","v":52138,"vw":5.105752},{"c":5.28,"h":5.3833,"l":5.05,"n":400,"o":5.15,"t":"2025-03-17T04:00:00Z","v":70198,"vw":5.263239},{"c":5.15,"h":5.32,"l":5.05,"n":165,"o":5.32,"t":"2025-03-18T04:00:00Z","v":20350,"vw":5.196309},{"c":5.1,"h":5.26,"l":5.03,"n":257,"o":5.11,"t":"2025-03-19T04:00:00Z","v":43926,"vw":5.151326},{"c":5.35,"h":5.35,"l":5.1,"n":301,"o":5.1,"t":"2025-03-20T04:00:00Z","v":49401,"vw":5.231048},{"c":5.31,"h":5.4,"l":5.1501,"n":221,"o":5.35,"t":"2025-03-21T04:00:00Z","v":26070,"vw":5.264706},{"c":5.31,"h":5.35,"l":5.18,"n":249,"o":5.31,"t":"2025-03-24T04:00:00Z","v":29093,"vw":5.278184},{"c":5.24,"h":5.34,"l":5.0967,"n":391,"o":5.34,"t":"2025-03-25T04:00:00Z","v":61683,"vw":5.180514},{"c":5.175,"h":5.34,"l":5.11,"n":209,"o":5.24,"t":"2025-03-26T04:00:00Z","v":35362,"vw":5.217653},{"c":5.15,"h":5.2054,"l":5.01,"n":228,"o":5.18,"t":"2025-03-27T04:00:00Z","v":25881,"vw":5.114267},{"c":5.05,"h":5.16,"l":5.01,"n":532,"o":5.15,"t":"2025-03-28T04:00:00Z","v":74030,"vw":5.05428},{"c":5.07,"h":5.1463,"l":5.0184,"n":674,"o":5.07,"t":"2025-03-31T04:00:00Z","v":59471,"vw":5.057785},{"c":5.21,"h":5.2499,"l":5.05,"n":447,"o":5.16,"t":"2025-04-01T04:00:00Z","v":61954,"vw":5.139936},{"c":5.08,"h":5.25,"l":5.05,"n":311,"o":5.25,"t":"2025-04-02T04:00:00Z","v":53238,"vw":5.11863},{"c":4.98,"h":5.14,"l":4.81,"n":387,"o":5.09,"t":"2025-04-03T04:00:00Z","v":83922,"vw":4.943035},{"c":4.22,"h":4.93,"l":4.2,"n":685,"o":4.93,"t":"2025-04-04T04:00:00Z","v":116836,"vw":4.417494},{"c":3.85,"h":4.2,"l":3.49,"n":932,"o":4.1,"t":"2025-04-07T04:00:00Z","v":236549,"vw":3.873771},{"c":3.89,"h":4.0799,"l":3.82,"n":1004,"o":4.03,"t":"2025-04-08T04:00:00Z","v":126064,"vw":3.942987},{"c":4.5,"h":4.68,"l":3.74,"n":1612,"o":3.88,"t":"2025-04-09T04:00:00Z","v":190568,"vw":4.262694},{"c":4.11,"h":4.4,"l":4.05,"n":2037,"o":4.4,"t":"2025-04-10T04:00:00Z","v":145219,"vw":4.219469},{"c":4.14,"h":4.2128,"l":3.9501,"n":421,"o":4.11,"t":"2025-04-11T04:00:00Z","v":49237,"vw":4.088235},{"c":4.235,"h":4.27,"l":4.1011,"n":313,"o":4.2,"t":"2025-04-14T04:00:00Z","v":42329,"vw":4.155599},{"c":4.5399,"h":4.54,"l":4.19,"n":310,"o":4.27,"t":"2025-04-15T04:00:00Z","v":32950,"vw":4.374051},{"c":4.43,"h":4.52,"l":4.38,"n":274,"o":4.52,"t":"2025-04-16T04:00:00Z","v":23722,"vw":4.417837},{"c":4.42,"h":4.48,"l":4.35,"n":253,"o":4.47,"t":"2025-04-17T04:00:00Z","v":19201,"vw":4.413379},{"c":4.3,"h":4.47,"l":4.1976,"n":333,"o":4.46,"t":"2025-04-21T04:00:00Z","v":31038,"vw":4.305702},{"c":4.3614,"h":4.47,"l":4.24,"n":243,"o":4.3188,"t":"2025-04-22T04:00:00Z","v":22009,"vw":4.357721},{"c":4.28,"h":4.48,"l":4.1847,"n":284,"o":4.37,"t":"2025-04-23T04:00:00Z","v":45976,"vw":4.375632},{"c":4.385,"h":4.385,"l":4.25,"n":234,"o":4.28,"t":"2025-04-24T04:00:00Z","v":27344,"vw":4.304592},{"c":4.31,"h":4.4699,"l":4.27,"n":285,"o":4.4199,"t":"2025-04-25T04:00:00Z","v":50002,"vw":4.327351},{"c":4.46,"h":4.47,"l":4.26,"n":216,"o":4.26,"t":"2025-04-28T04:00:00Z","v":31275,"vw":4.407547},{"c":4.89,"h":5.1299,"l":4.35,"n":913,"o":4.35,"t":"2025-04-29T04:00:00Z","v":153057,"vw":4.755162},{"c":5.41,"h":5.81,"l":5,"n":1513,"o":5,"t":"2025-04-30T04:00:00Z","v":279317,"vw":5.449573},{"c":5.17,"h":5.6999,"l":5.17,"n":553,"o":5.57,"t":"2025-05-01T04:00:00Z","v":101346,"vw":5.480913},{"c":5.55,"h":5.64,"l":5.28,"n":540,"o":5.28,"t":"2025-05-02T04:00:00Z","v":76409,"vw":5.471471},{"c":5.53,"h":5.6,"l":5.4184,"n":309,"o":5.6,"t":"2025-05-05T04:00:00Z","v":33564,"vw":5.512542},{"c":5.34,"h":5.55,"l":5.32,"n":278,"o":5.5,"t":"2025-05-06T04:00:00Z","v":27150,"vw":5.470179},{"c":5.53,"h":5.7999,"l":5.4,"n":677,"o":5.47,"t":"2025-05-07T04:00:00Z","v":93263,"vw":5.569561},{"c":6.1,"h":6.65,"l":5.6,"n":2061,"o":5.66,"t":"2025-05-08T04:00:00Z","v":393479,"vw":6.223086},{"c":6.27,"h":6.4,"l":6.11,"n":900,"o":6.3,"t":"2025-05-09T04:00:00Z","v":132093,"vw":6.218994},{"c":6.26,"h":6.98,"l":6.15,"n":1373,"o":6.34,"t":"2025-05-12T04:00:00Z","v":245402,"vw":6.545672},{"c":6.12,"h":6.325,"l":6.1,"n":1162,"o":6.3,"t":"2025-05-13T04:00:00Z","v":73227,"vw":6.202698},{"c":6.27,"h":6.3602,"l":5.9,"n":992,"o":6.14,"t":"2025-05-14T04:00:00Z","v":156858,"vw":6.156947},{"c":6.02,"h":6.29,"l":6,"n":468,"o":6.29,"t":"2025-05-15T04:00:00Z","v":52162,"vw":6.107356},{"c":6.45,"h":6.57,"l":5.88,"n":692,"o":5.91,"t":"2025-05-16T04:00:00Z","v":138596,"vw":6.305503},{"c":7.0816,"h":7.335,"l":6.48,"n":2243,"o":6.51,"t":"2025-05-19T04:00:00Z","v":324720,"vw":6.951187},{"c":6.9,"h":7.3,"l":6.67,"n":1951,"o":7.18,"t":"2025-05-20T04:00:00Z","v":278957,"vw":6.975175},{"c":7.25,"h":7.3,"l":6.71,"n":1461,"o":7,"t":"2025-05-21T04:00:00Z","v":298255,"vw":7.157705},{"c":8.15,"h":8.35,"l":7.15,"n":2748,"o":7.3,"t":"2025-05-22T04:00:00Z","v":451615,"vw":7.823074},{"c":8.64,"h":8.8,"l":8,"n":2022,"o":8.23,"t":"2025-05-23T04:00:00Z","v":262035,"vw":8.439696},{"c":8.14,"h":9.23,"l":7.91,"n":2867,"o":8.8,"t":"2025-05-27T04:00:00Z","v":403332,"vw":8.456636},{"c":8.39,"h":8.39,"l":7.8,"n":735,"o":8.15,"t":"2025-05-28T04:00:00Z","v":92473,"vw":8.118748},{"c":8.23,"h":8.3443,"l":8.11,"n":549,"o":8.3,"t":"2025-05-29T04:00:00Z","v":64138,"vw":8.22904},{"c":8.25,"h":8.32,"l":7.9368,"n":864,"o":8.25,"t":"2025-05-30T04:00:00Z","v":66802,"vw":8.145082},{"c":9.47,"h":9.47,"l":8.0251,"n":2283,"o":8.18,"t":"2025-06-02T04:00:00Z","v":289056,"vw":8.862839},{"c":9.14,"h":9.598,"l":8.8816,"n":1955,"o":9.58,"t":"2025-06-03T04:00:00Z","v":302184,"vw":9.281938},{"c":10.74,"h":10.78,"l":9.19,"n":3249,"o":9.3,"t":"2025-06-04T04:00:00Z","v":401680,"vw":10.124022},{"c":10.6,"h":11.9682,"l":10.3,"n":3938,"o":10.95,"t":"2025-06-05T04:00:00Z","v":536570,"vw":11.271488},{"c":10,"h":10.9,"l":9.58,"n":2319,"o":10.63,"t":"2025-06-06T04:00:00Z","v":304901,"vw":10.2658},{"c":9.93,"h":10.4,"l":9.64,"n":1619,"o":10.2,"t":"2025-06-09T04:00:00Z","v":223864,"vw":9.980725},{"c":7.97,"h":8.65,"l":7.655,"n":9804,"o":8.65,"t":"2025-06-10T04:00:00Z","v":1187533,"vw":8.098115},{"c":8.23,"h":8.6769,"l":8.02,"n":5480,"o":8.16,"t":"2025-06-11T04:00:00Z","v":488953,"vw":8.358691},{"c":8.76,"h":9.2,"l":8.4586,"n":3062,"o":8.49,"t":"2025-06-12T04:00:00Z","v":415105,"vw":8.800246},{"c":8.11,"h":8.6,"l":8.0103,"n":1147,"o":8.55,"t":"2025-06-13T04:00:00Z","v":155202,"vw":8.26646},{"c":8.42,"h":8.82,"l":8.11,"n":1519,"o":8.11,"t":"2025-06-16T04:00:00Z","v":247515,"vw":8.463208},{"c":9.55,"h":10.3,"l":9,"n":3907,"o":9,"t":"2025-06-17T04:00:00Z","v":556790,"vw":9.773045},{"c":9.94,"h":10.61,"l":9.76,"n":2656,"o":9.9,"t":"2025-06-18T04:00:00Z","v":387079,"vw":10.164254},{"c":10.57,"h":11,"l":10.25,"n":2862,"o":10.35,"t":"2025-06-20T04:00:00Z","v":397616,"vw":10.597523},{"c":10.43,"h":10.83,"l":9.74,"n":3093,"o":10.82,"t":"2025-06-23T04:00:00Z","v":372245,"vw":10.225347},{"c":10.66,"h":10.9861,"l":10.15,"n":2921,"o":10.8,"t":"2025-06-24T04:00:00Z","v":357096,"vw":10.605014},{"c":10.1,"h":10.87,"l":10,"n":1864,"o":10.71,"t":"2025-06-25T04:00:00Z","v":262500,"vw":10.288222},{"c":10.24,"h":10.37,"l":9.83,"n":2681,"o":10.37,"t":"2025-06-26T04:00:00Z","v":230410,"vw":10.057703},{"c":9.59,"h":10.22,"l":9.5,"n":2885,"o":10.22,"t":"2025-06-27T04:00:00Z","v":422329,"vw":9.818711},{"c":8.96,"h":9.7835,"l":8.72,"n":4348,"o":9.74,"t":"2025-06-30T04:00:00Z","v":561965,"vw":9.102271},{"c":9.07,"h":9.1499,"l":8.68,"n":2514,"o":8.9,"t":"2025-07-01T04:00:00Z","v":276045,"vw":8.92521},{"c":8.96,"h":9.5009,"l":8.93,"n":2485,"o":9.08,"t":"2025-07-02T04:00:00Z","v":246706,"vw":9.12877},{"c":9.03,"h":9.12,"l":8.68,"n":1248,"o":9,"t":"2025-07-03T04:00:00Z","v":187729,"vw":8.852186},{"c":8.85,"h":9.059,"l":8.71,"n":1245,"o":8.91,"t":"2025-07-07T04:00:00Z","v":116779,"vw":8.822549},{"c":10.32,"h":10.4256,"l":8.86,"n":4124,"o":8.86,"t":"2025-07-08T04:00:00Z","v":689607,"vw":9.735318},{"c":10.8,"h":10.86,"l":10.15,"n":2819,"o":10.45,"t":"2025-07-09T04:00:00Z","v":339998,"vw":10.571658},{"c":10.35,"h":10.85,"l":10.1648,"n":1847,"o":10.85,"t":"2025-07-10T04:00:00Z","v":227410,"vw":10.444212},{"c":11.62,"h":11.64,"l":10.4,"n":3364,"o":10.4,"t":"2025-07-11T04:00:00Z","v":443422,"vw":11.243374},{"c":11.72,"h":11.97,"l":11.18,"n":2442,"o":11.62,"t":"2025-07-14T04:00:00Z","v":225844,"vw":11.624392},{"c":12.24,"h":12.4,"l":11.42,"n":1615,"o":11.8,"t":"2025-07-15T04:00:00Z","v":197359,"vw":11.993907},{"c":12.09,"h":12.4,"l":11.27,"n":1694,"o":12.4,"t":"2025-07-16T04:00:00Z","v":196274,"vw":11.880451},{"c":11.9,"h":12.13,"l":11.6317,"n":1865,"o":12,"t":"2025-07-17T04:00:00Z","v":228627,"vw":11.891318},{"c":11.65,"h":12.1,"l":11.36,"n":1737,"o":11.94,"t":"2025-07-18T04:00:00Z","v":185286,"vw":11.661328},{"c":11.48,"h":11.95,"l":11.36,"n":1790,"o":11.94,"t":"2025-07-21T04:00:00Z","v":224763,"vw":11.671478},{"c":10.83,"h":11.4199,"l":10.58,"n":2566,"o":11.3,"t":"2025-07-22T04:00:00Z","v":306582,"vw":10.92259},{"c":10.75,"h":10.9967,"l":10.4003,"n":2110,"o":10.75,"t":"2025-07-23T04:00:00Z","v":204739,"vw":10.703556},{"c":11.25,"h":11.74,"l":10.845,"n":1462,"o":10.9,"t":"2025-07-24T04:00:00Z","v":184085,"vw":11.344852},{"c":10.83,"h":11.37,"l":10.76,"n":2190,"o":11.26,"t":"2025-07-25T04:00:00Z","v":144833,"vw":10.933476},{"c":10.65,"h":11.12,"l":10.53,"n":1955,"o":11.12,"t":"2025-07-28T04:00:00Z","v":251474,"vw":10.718593},{"c":11.48,"h":11.58,"l":10.16,"n":3925,"o":10.77,"t":"2025-07-29T04:00:00Z","v":535206,"vw":11.056406},{"c":11.14,"h":11.5359,"l":10.82,"n":2629,"o":11.5,"t":"2025-07-30T04:00:00Z","v":323647,"vw":11.1032},{"c":10.57,"h":11.315,"l":10.46,"n":2201,"o":11.25,"t":"2025-07-31T04:00:00Z","v":199850,"vw":10.804564},{"c":10.21,"h":10.53,"l":10.01,"n":2247,"o":10.49,"t":"2025-08-01T04:00:00Z","v":256847,"vw":10.204614},{"c":11,"h":11.29,"l":10.1097,"n":2187,"o":10.33,"t":"2025-08-04T04:00:00Z","v":208884,"vw":10.747204},{"c":11.01,"h":11.65,"l":10.934,"n":2906,"o":11.085,"t":"2025-08-05T04:00:00Z","v":235270,"vw":11.249633},{"c":11.08,"h":11.3,"l":10.92,"n":1983,"o":11.06,"t":"2025-08-06T04:00:00Z","v":146924,"vw":11.098226},{"c":11.69,"h":12.23,"l":11.1596,"n":3197,"o":11.38,"t":"2025-08-07T04:00:00Z","v":339831,"vw":11.669178},{"c":11.38,"h":12.14,"l":11.315,"n":2154,"o":11.9,"t":"2025-08-08T04:00:00Z","v":216469,"vw":11.74464},{"c":11.98,"h":12.06,"l":11,"n":3469,"o":11.4,"t":"2025-08-11T04:00:00Z","v":445397,"vw":11.659279},{"c":11.67,"h":12.1088,"l":11.55,"n":2215,"o":12.05,"t":"2025-08-12T04:00:00Z","v":217661,"vw":11.762526},{"c":12.05,"h":12.23,"l":11.6501,"n":2007,"o":11.71,"t":"2025-08-13T04:00:00Z","v":188317,"vw":11.948346},{"c":11.71,"h":12.23,"l":11.7,"n":1925,"o":12.1,"t":"2025-08-14T04:00:00Z","v":169366,"vw":11.881878},{"c":11.27,"h":11.74,"l":10.75,"n":2854,"o":11.73,"t":"2025-08-15T04:00:00Z","v":263860,"vw":11.11432},{"c":10.895,"h":11.4,"l":10.7091,"n":2535,"o":11.33,"t":"2025-08-18T04:00:00Z","v":200125,"vw":10.911418},{"c":10.93,"h":11.1,"l":10.58,"n":2651,"o":10.9,"t":"2025-08-19T04:00:00Z","v":179775,"vw":10.861357},{"c":10.41,"h":10.85,"l":10.01,"n":2190,"o":10.72,"t":"2025-08-20T04:00:00Z","v":218961,"vw":10.307867},{"c":10.47,"h":10.7468,"l":10.23,"n":1241,"o":10.48,"t":"2025-08-21T04:00:00Z","v":90956,"vw":10.44892},{"c":10.9,"h":11.08,"l":10.39,"n":1645,"o":10.47,"t":"2025-08-22T04:00:00Z","v":139174,"vw":10.808099},{"c":10.93,"h":12,"l":10.66,"n":1938,"o":10.84,"t":"2025-08-25T04:00:00Z","v":164658,"vw":11.194838},{"c":11.96,"h":12.05,"l":11.07,"n":3599,"o":11.24,"t":"2025-08-26T04:00:00Z","v":352604,"vw":11.643369},{"c":11.64,"h":12.02,"l":11,"n":2686,"o":11.95,"t":"2025-08-27T04:00:00Z","v":216733,"vw":11.686571},{"c":11.67,"h":11.905,"l":11.42,"n":1966,"o":11.57,"t":"2025-08-28T04:00:00Z","v":118968,"vw":11.656944},{"c":11.51,"h":11.76,"l":11.03,"n":2155,"o":11.76,"t":"2025-08-29T04:00:00Z","v":168545,"vw":11.258148},{"c":11.27,"h":12.05,"l":11.18,"n":1862,"o":11.585,"t":"2025-09-02T04:00:00Z","v":150934,"vw":11.573803},{"c":11.15,"h":11.41,"l":11.11,"n":1289,"o":11.21,"t":"2025-09-03T04:00:00Z","v":75469,"vw":11.235855},{"c":11.03,"h":11.62,"l":10.7925,"n":2048,"o":11.28,"t":"2025-09-04T04:00:00Z","v":135415,"vw":11.047897},{"c":10.7,"h":11.21,"l":10.625,"n":2139,"o":11,"t":"2025-09-05T04:00:00Z","v":141886,"vw":10.77757},{"c":11.6,"h":11.8,"l":10.95,"n":3899,"o":11.1,"t":"2025-09-08T04:00:00Z","v":277667,"vw":11.569228},{"c":12.95,"h":13.49,"l":11.37,"n":5287,"o":11.56,"t":"2025-09-09T04:00:00Z","v":630179,"vw":12.543104},{"c":12.81,"h":13.4456,"l":12.64,"n":3033,"o":13.35,"t":"2025-09-10T04:00:00Z","v":246142,"vw":12.971848},{"c":13,"h":13.44,"l":12.56,"n":2476,"o":12.56,"t":"2025-09-11T04:00:00Z","v":245960,"vw":13.138903},{"c":12.77,"h":13.28,"l":12.61,"n":2370,"o":13.18,"t":"2025-09-12T04:00:00Z","v":146391,"vw":12.920058},{"c":13.16,"h":13.28,"l":12.7,"n":1934,"o":12.88,"t":"2025-09-15T04:00:00Z","v":156299,"vw":12.998235},{"c":13.93,"h":14.11,"l":13.335,"n":4421,"o":13.335,"t":"2025-09-16T04:00:00Z","v":390665,"vw":13.742127},{"c":13.13,"h":14.28,"l":13.0206,"n":4805,"o":14.03,"t":"2025-09-17T04:00:00Z","v":307525,"vw":13.562456},{"c":13.19,"h":13.7266,"l":13.005,"n":3356,"o":13.07,"t":"2025-09-18T04:00:00Z","v":172792,"vw":13.322901},{"c":13.35,"h":14.22,"l":13.1901,"n":5183,"o":13.44,"t":"2025-09-19T04:00:00Z","v":370508,"vw":13.659196},{"c":13.57,"h":13.9499,"l":13.3,"n":4180,"o":13.82,"t":"2025-09-22T04:00:00Z","v":230197,"vw":13.547036},{"c":13.76,"h":14.19,"l":13.42,"n":3950,"o":13.47,"t":"2025-09-23T04:00:00Z","v":272925,"vw":13.86873},{"c":13.22,"h":13.941,"l":13.22,"n":3406,"o":13.75,"t":"2025-09-24T04:00:00Z","v":201956,"vw":13.44914},{"c":12.46,"h":13.06,"l":12.3,"n":5147,"o":13,"t":"2025-09-25T04:00:00Z","v":357984,"vw":12.639065},{"c":12.52,"h":12.72,"l":12.17,"n":2665,"o":12.37,"t":"2025-09-26T04:00:00Z","v":120966,"vw":12.424307},{"c":13.77,"h":13.98,"l":12.89,"n":4344,"o":12.9,"t":"2025-09-29T04:00:00Z","v":291354,"vw":13.620519},{"c":13.4,"h":13.95,"l":13.25,"n":4043,"o":13.65,"t":"2025-09-30T04:00:00Z","v":144638,"vw":13.531564},{"c":13.04,"h":13.85,"l":12.62,"n":4785,"o":13.25,"t":"2025-10-01T04:00:00Z","v":251008,"vw":13.111894},{"c":13.7,"h":13.98,"l":13.35,"n":4359,"o":13.45,"t":"2025-10-02T04:00:00Z","v":185933,"vw":13.70863},{"c":15.09,"h":15.12,"l":13.79,"n":5415,"o":13.79,"t":"2025-10-03T04:00:00Z","v":443102,"vw":14.746335},{"c":16,"h":16.082,"l":15.09,"n":5104,"o":15.42,"t":"2025-10-06T04:00:00Z","v":369296,"vw":15.627977},{"c":15.56,"h":16.1458,"l":15.42,"n":3306,"o":16,"t":"2025-10-07T04:00:00Z","v":281651,"vw":15.676927},{"c":16.95,"h":17.18,"l":15.775,"n":3948,"o":15.89,"t":"2025-10-08T04:00:00Z","v":276261,"vw":16.667623},{"c":15.84,"h":17.62,"l":15.77,"n":5177,"o":17.3,"t":"2025-10-09T04:00:00Z","v":379266,"vw":16.573941},{"c":16.31,"h":17.66,"l":16.06,"n":4351,"o":16.43,"t":"2025-10-10T04:00:00Z","v":386200,"vw":16.718048},{"c":16.89,"h":17.08,"l":16.05,"n":3084,"o":16.35,"t":"2025-10-13T04:00:00Z","v":181975,"vw":16.714716},{"c":17.39,"h":17.57,"l":16.06,"n":3254,"o":16.56,"t":"2025-10-14T04:00:00Z","v":256425,"vw":17.101938},{"c":16.63,"h":17.46,"l":16.29,"n":3310,"o":17.37,"t":"2025-10-15T04:00:00Z","v":222846,"vw":16.884904},{"c":14.97,"h":17,"l":14.9,"n":5152,"o":16.7,"t":"2025-10-16T04:00:00Z","v":419729,"vw":15.636678},{"c":14.63,"h":15.13,"l":13.88,"n":4412,"o":14.64,"t":"2025-10-17T04:00:00Z","v":274571,"vw":14.409685},{"c":15.12,"h":15.3887,"l":14.8001,"n":2102,"o":15,"t":"2025-10-20T04:00:00Z","v":158736,"vw":15.141043},{"c":14.36,"h":15.19,"l":14.11,"n":2571,"o":15.12,"t":"2025-10-21T04:00:00Z","v":215882,"vw":14.458614},{"c":13.68,"h":14.3,"l":12.89,"n":4291,"o":14.13,"t":"2025-10-22T04:00:00Z","v":374549,"vw":13.555753},{"c":14.37,"h":14.84,"l":14.01,"n":2560,"o":14.79,"t":"2025-10-23T04:00:00Z","v":174601,"vw":14.418393},{"c":14.71,"h":15.28,"l":14.28,"n":2921,"o":14.7,"t":"2025-10-24T04:00:00Z","v":198102,"vw":14.942379},{"c":14.44,"h":15.24,"l":14.29,"n":2356,"o":15.24,"t":"2025-10-27T04:00:00Z","v":142645,"vw":14.715248},{"c":14.58,"h":15.3,"l":14.4,"n":3020,"o":14.88,"t":"2025-10-28T04:00:00Z","v":196355,"vw":14.913989},{"c":14.13,"h":14.5756,"l":14,"n":2399,"o":14.45,"t":"2025-10-29T04:00:00Z","v":152188,"vw":14.291764},{"c":14.68,"h":15.26,"l":13.905,"n":2748,"o":14.2,"t":"2025-10-30T04:00:00Z","v":208778,"vw":14.805187},{"c":14.26,"h":15.05,"l":14.21,"n":1914,"o":15.05,"t":"2025-10-31T04:00:00Z","v":140714,"vw":14.561712},{"c":13.91,"h":14.69,"l":13.7801,"n":2315,"o":14.45,"t":"2025-11-03T05:00:00Z","v":140801,"vw":14.183872},{"c":13.93,"h":14.53,"l":13.56,"n":2264,"o":13.8,"t":"2025-11-04T05:00:00Z","v":133826,"vw":14.084691},{"c":13.22,"h":13.8299,"l":13.1291,"n":2828,"o":13.75,"t":"2025-11-05T05:00:00Z","v":147813,"vw":13.464236},{"c":12.05,"h":13.2299,"l":12,"n":4223,"o":13.16,"t":"2025-11-06T05:00:00Z","v":393119,"vw":12.593639},{"c":12.31,"h":12.47,"l":10.93,"n":3579,"o":11.5,"t":"2025-11-07T05:00:00Z","v":360567,"vw":11.628447},{"c":11.815,"h":13.05,"l":11.7434,"n":3540,"o":12.86,"t":"2025-11-10T05:00:00Z","v":305573,"vw":12.222297},{"c":11.68,"h":12,"l":11.11,"n":2294,"o":11.9,"t":"2025-11-11T05:00:00Z","v":192572,"vw":11.548579},{"c":11.84,"h":12.49,"l":11.4,"n":1939,"o":11.68,"t":"2025-11-12T05:00:00Z","v":176333,"vw":11.744403},{"c":11.04,"h":11.99,"l":10.97,"n":2203,"o":11.75,"t":"2025-11-13T05:00:00Z","v":162451,"vw":11.375024},{"c":11.1,"h":11.5211,"l":10.2,"n":3076,"o":10.65,"t":"2025-11-14T05:00:00Z","v":330852,"vw":10.797776},{"c":10.455,"h":11.35,"l":10.42,"n":2694,"o":10.95,"t":"2025-11-17T05:00:00Z","v":147395,"vw":10.809166},{"c":10.35,"h":10.53,"l":9.9,"n":2967,"o":10.3,"t":"2025-11-18T05:00:00Z","v":236827,"vw":10.176951},{"c":9.89,"h":10.4985,"l":9.59,"n":3570,"o":10.17,"t":"2025-11-19T05:00:00Z","v":318751,"vw":9.909853},{"c":10.65,"h":12.7743,"l":10.61,"n":7078,"o":11.5,"t":"2025-11-20T05:00:00Z","v":858921,"vw":11.757053},{"c":10.9,"h":11.2455,"l":10.2,"n":3723,"o":11,"t":"2025-11-21T05:00:00Z","v":362380,"vw":10.780234},{"c":12.715,"h":12.9,"l":11.43,"n":7345,"o":11.43,"t":"2025-11-24T05:00:00Z","v":951206,"vw":12.465392},{"c":12.38,"h":12.95,"l":11.6,"n":4971,"o":12.7,"t":"2025-11-25T05:00:00Z","v":547372,"vw":12.300796},{"c":12.41,"h":12.6963,"l":12.07,"n":3071,"o":12.51,"t":"2025-11-26T05:00:00Z","v":267181,"vw":12.356731},{"c":13.26,"h":13.4499,"l":12.75,"n":2549,"o":12.85,"t":"2025-11-28T05:00:00Z","v":196428,"vw":13.194881},{"c":12.63,"h":13.0647,"l":12.3,"n":3370,"o":13,"t":"2025-12-01T05:00:00Z","v":270264,"vw":12.653368},{"c":11.79,"h":12.73,"l":11.58,"n":3585,"o":12.42,"t":"2025-12-02T05:00:00Z","v":309592,"vw":12.064448},{"c":13.67,"h":13.85,"l":12.6,"n":5921,"o":12.82,"t":"2025-12-03T05:00:00Z","v":487190,"vw":13.301009},{"c":13.92,"h":14.17,"l":13.4,"n":4345,"o":13.73,"t":"2025-12-04T05:00:00Z","v":375926,"vw":13.774132},{"c":13.88,"h":14.28,"l":13.4,"n":3964,"o":14.07,"t":"2025-12-05T05:00:00Z","v":295371,"vw":13.881923},{"c":13.13,"h":14.1,"l":12.61,"n":3460,"o":13.84,"t":"2025-12-08T05:00:00Z","v":241771,"vw":13.20551},{"c":12.635,"h":13.31,"l":12.5,"n":2912,"o":12.89,"t":"2025-12-09T05:00:00Z","v":213667,"vw":12.835294},{"c":12.29,"h":12.5,"l":11.95,"n":2821,"o":12.5,"t":"2025-12-10T05:00:00Z","v":218723,"vw":12.23379},{"c":13.78,"h":14,"l":12.06,"n":3791,"o":12.49,"t":"2025-12-11T05:00:00Z","v":363660,"vw":13.251022},{"c":12.77,"h":14.04,"l":12.6,"n":3785,"o":14.04,"t":"2025-12-12T05:00:00Z","v":291644,"vw":13.009169},{"c":12.66,"h":13.27,"l":12.02,"n":4858,"o":12.97,"t":"2025-12-15T05:00:00Z","v":442645,"vw":12.679185},{"c":12.82,"h":13.43,"l":12.505,"n":6599,"o":12.78,"t":"2025-12-16T05:00:00Z","v":574976,"vw":12.935677},{"c":12.69,"h":13.59,"l":12.52,"n":3790,"o":13.1,"t":"2025-12-17T05:00:00Z","v":300423,"vw":12.896374},{"c":12.17,"h":13.2499,"l":12.17,"n":4878,"o":12.84,"t":"2025-12-18T05:00:00Z","v":375697,"vw":12.719045},{"c":11.78,"h":12.02,"l":10.7,"n":18846,"o":11.94,"t":"2025-12-19T05:00:00Z","v":1861017,"vw":11.302064},{"c":11.72,"h":12.54,"l":11.61,"n":9503,"o":12.54,"t":"2025-12-22T05:00:00Z","v":823075,"vw":11.914967},{"c":11.57,"h":11.9475,"l":11.37,"n":3658,"o":11.6,"t":"2025-12-23T05:00:00Z","v":289250,"vw":11.557387},{"c":11.25,"h":11.57,"l":11.01,"n":2941,"o":11.32,"t":"2025-12-24T05:00:00Z","v":285242,"vw":11.202511},{"c":11.34,"h":11.48,"l":11.1,"n":2390,"o":11.26,"t":"2025-12-26T05:00:00Z","v":169944,"vw":11.254788},{"c":10.57,"h":11.2,"l":10.205,"n":6389,"o":11.08,"t":"2025-12-29T05:00:00Z","v":650925,"vw":10.499029},{"c":10.79,"h":10.95,"l":10.3,"n":3551,"o":10.42,"t":"2025-12-30T05:00:00Z","v":384485,"vw":10.728431},{"c":10.36,"h":10.84,"l":10.23,"n":3939,"o":10.84,"t":"2025-12-31T05:00:00Z","v":315442,"vw":10.419112},{"c":10.57,"h":10.8,"l":10.39,"n":5064,"o":10.74,"t":"2026-01-02T05:00:00Z","v":404940,"vw":10.624042},{"c":11.85,"h":12.42,"l":11.16,"n":10645,"o":11.59,"t":"2026-01-05T05:00:00Z","v":1349090,"vw":12.004429},{"c":11.71,"h":12.58,"l":11.25,"n":10013,"o":12.43,"t":"2026-01-06T05:00:00Z","v":1261445,"vw":11.761636},{"c":12.08,"h":12.4,"l":11.71,"n":6950,"o":11.75,"t":"2026-01-07T05:00:00Z","v":753592,"vw":12.051287},{"c":13.37,"h":13.43,"l":12.249,"n":6756,"o":12.57,"t":"2026-01-08T05:00:00Z","v":786892,"vw":12.918235},{"c":13.01,"h":13.5,"l":12.88,"n":5919,"o":13.5,"t":"2026-01-09T05:00:00Z","v":517278,"vw":13.094381},{"c":13.31,"h":13.37,"l":12.55,"n":4791,"o":12.8,"t":"2026-01-12T05:00:00Z","v":492782,"vw":13.034286},{"c":13.13,"h":13.37,"l":12.76,"n":4770,"o":13.09,"t":"2026-01-13T05:00:00Z","v":400930,"vw":13.054798},{"c":14.59,"h":14.62,"l":12.25,"n":8485,"o":12.92,"t":"2026-01-14T05:00:00Z","v":989673,"vw":13.562347},{"c":13.99,"h":14.37,"l":13.27,"n":8188,"o":13.85,"t":"2026-01-15T05:00:00Z","v":788587,"vw":13.898181},{"c":14.85,"h":14.95,"l":13.26,"n":6752,"o":13.9,"t":"2026-01-16T05:00:00Z","v":617036,"vw":14.324016},{"c":13.8,"h":14.6,"l":13.33,"n":7978,"o":13.655,"t":"2026-01-20T05:00:00Z","v":952814,"vw":13.898498},{"c":13.35,"h":14,"l":12.6,"n":6260,"o":13.8,"t":"2026-01-21T05:00:00Z","v":726728,"vw":13.165257},{"c":13.1,"h":13.4995,"l":13.02,"n":3683,"o":13.3,"t":"2026-01-22T05:00:00Z","v":385317,"vw":13.249614},{"c":14.5,"h":15.12,"l":13,"n":6780,"o":13.28,"t":"2026-01-23T05:00:00Z","v":662114,"vw":14.257155},{"c":14.09,"h":14.55,"l":13.82,"n":4379,"o":14.5,"t":"2026-01-26T05:00:00Z","v":440242,"vw":14.04035},{"c":14.36,"h":14.48,"l":13.33,"n":2983,"o":13.96,"t":"2026-01-27T05:00:00Z","v":256330,"vw":13.975217},{"c":14.58,"h":15.4475,"l":14.15,"n":4313,"o":14.6,"t":"2026-01-28T05:00:00Z","v":433921,"vw":14.782917},{"c":14.37,"h":15,"l":14.05,"n":4655,"o":15,"t":"2026-01-29T05:00:00Z","v":393472,"vw":14.509849},{"c":12.98,"h":14.8983,"l":12.8584,"n":7713,"o":14.09,"t":"2026-01-30T05:00:00Z","v":681727,"vw":13.441754},{"c":12.53,"h":13.2,"l":12.51,"n":4210,"o":12.81,"t":"2026-02-02T05:00:00Z","v":432387,"vw":12.788697},{"c":12.09,"h":12.8,"l":11.63,"n":5228,"o":12.65,"t":"2026-02-03T05:00:00Z","v":576509,"vw":12.11046},{"c":11.52,"h":12.22,"l":11.01,"n":5588,"o":12.22,"t":"2026-02-04T05:00:00Z","v":606417,"vw":11.514063},{"c":10.43,"h":11.4499,"l":10.41,"n":4818,"o":11.1,"t":"2026-02-05T05:00:00Z","v":535133,"vw":10.889529},{"c":11.6,"h":12.1499,"l":10.5295,"n":3925,"o":10.68,"t":"2026-02-06T05:00:00Z","v":511976,"vw":11.701084},{"c":11.52,"h":11.91,"l":11.25,"n":3298,"o":11.4,"t":"2026-02-09T05:00:00Z","v":290435,"vw":11.613546},{"c":11.54,"h":11.9099,"l":11.2,"n":2437,"o":11.57,"t":"2026-02-10T05:00:00Z","v":166733,"vw":11.565226},{"c":11.45,"h":11.9334,"l":11.08,"n":2887,"o":11.65,"t":"2026-02-11T05:00:00Z","v":250269,"vw":11.351661},{"c":10.64,"h":11.6,"l":10.6,"n":4672,"o":11.5,"t":"2026-02-12T05:00:00Z","v":534221,"vw":10.94899},{"c":10.89,"h":11.19,"l":10.6,"n":2255,"o":10.61,"t":"2026-02-13T05:00:00Z","v":180568,"vw":10.961474},{"c":10.86,"h":11.09,"l":10.4,"n":2028,"o":10.75,"t":"2026-02-17T05:00:00Z","v":151545,"vw":10.709009},{"c":11.25,"h":11.45,"l":10.8,"n":2143,"o":11.18,"t":"2026-02-18T05:00:00Z","v":177984,"vw":11.18531},{"c":11.23,"h":11.52,"l":10.96,"n":1902,"o":11.16,"t":"2026-02-19T05:00:00Z","v":129478,"vw":11.263421},{"c":10.77,"h":11.5,"l":10.7,"n":1641,"o":11.5,"t":"2026-02-20T05:00:00Z","v":126344,"vw":11.014395},{"c":10.31,"h":10.8,"l":10.11,"n":3661,"o":10.78,"t":"2026-02-23T05:00:00Z","v":324123,"vw":10.366093},{"c":11.02,"h":11.18,"l":10.15,"n":2223,"o":10.23,"t":"2026-02-24T05:00:00Z","v":215733,"vw":10.826727},{"c":11.58,"h":11.68,"l":11.01,"n":2991,"o":11.2,"t":"2026-02-25T05:00:00Z","v":289315,"vw":11.406474},{"c":11.83,"h":11.879,"l":11.25,"n":1762,"o":11.51,"t":"2026-02-26T05:00:00Z","v":142917,"vw":11.623083},{"c":10.85,"h":11.5,"l":10.8,"n":2562,"o":11.45,"t":"2026-02-27T05:00:00Z","v":331150,"vw":11.087502},{"c":11.06,"h":11.32,"l":10.32,"n":3131,"o":10.5,"t":"2026-03-02T05:00:00Z","v":179741,"vw":10.927707},{"c":10.34,"h":10.73,"l":9.97,"n":3233,"o":10.5,"t":"2026-03-03T05:00:00Z","v":367947,"vw":10.332753},{"c":11.21,"h":11.47,"l":10.36,"n":2738,"o":10.48,"t":"2026-03-04T05:00:00Z","v":339447,"vw":11.203078},{"c":11.23,"h":11.5,"l":10.86,"n":2220,"o":11.2,"t":"2026-03-05T05:00:00Z","v":209676,"vw":11.192199},{"c":10.91,"h":11.2433,"l":10.625,"n":2061,"o":10.82,"t":"2026-03-06T05:00:00Z","v":154175,"vw":10.880093},{"c":10.99,"h":11.12,"l":10.32,"n":1720,"o":10.32,"t":"2026-03-09T04:00:00Z","v":156228,"vw":10.711216},{"c":11.05,"h":11.79,"l":10.8,"n":2908,"o":10.94,"t":"2026-03-10T04:00:00Z","v":294680,"vw":11.380943},{"c":11.55,"h":11.5999,"l":11.06,"n":1561,"o":11.23,"t":"2026-03-11T04:00:00Z","v":167139,"vw":11.393897},{"c":11.07,"h":12.6491,"l":11.04,"n":5497,"o":11.86,"t":"2026-03-12T04:00:00Z","v":590698,"vw":11.713627},{"c":11.16,"h":11.8299,"l":11.02,"n":2593,"o":11.13,"t":"2026-03-13T04:00:00Z","v":251668,"vw":11.324702},{"c":11.54,"h":12.04,"l":11.47,"n":2236,"o":11.57,"t":"2026-03-16T04:00:00Z","v":274528,"vw":11.741636},{"c":12.12,"h":12.4,"l":11.59,"n":2913,"o":11.59,"t":"2026-03-17T04:00:00Z","v":390171,"vw":12.143089},{"c":11.65,"h":12.42,"l":11.56,"n":3095,"o":12.15,"t":"2026-03-18T04:00:00Z","v":287949,"vw":11.858762},{"c":11.315,"h":11.43,"l":10.7,"n":2708,"o":11.43,"t":"2026-03-19T04:00:00Z","v":343478,"vw":11.010683},{"c":10.83,"h":11.305,"l":10.61,"n":2939,"o":11.21,"t":"2026-03-20T04:00:00Z","v":243744,"vw":10.942362},{"c":10.87,"h":11.04,"l":10.5,"n":3196,"o":11,"t":"2026-03-23T04:00:00Z","v":371264,"vw":10.801022},{"c":10.72,"h":11.04,"l":10.57,"n":1704,"o":10.77,"t":"2026-03-24T04:00:00Z","v":155688,"vw":10.770583},{"c":10.83,"h":11.31,"l":10.75,"n":1445,"o":10.97,"t":"2026-03-25T04:00:00Z","v":113143,"vw":11.006536},{"c":10.24,"h":10.8999,"l":10.2,"n":3301,"o":10.59,"t":"2026-03-26T04:00:00Z","v":191843,"vw":10.450404},{"c":9.93,"h":10.8399,"l":9.78,"n":5291,"o":10.36,"t":"2026-03-27T04:00:00Z","v":348198,"vw":10.074032},{"c":9.19,"h":10.0688,"l":9,"n":3763,"o":10.01,"t":"2026-03-30T04:00:00Z","v":418005,"vw":9.353877},{"c":10.49,"h":10.78,"l":9.5001,"n":2641,"o":9.58,"t":"2026-03-31T04:00:00Z","v":323988,"vw":10.273187},{"c":10.31,"h":10.977,"l":10.2,"n":2718,"o":10.8,"t":"2026-04-01T04:00:00Z","v":205960,"vw":10.510266},{"c":10.37,"h":10.7,"l":9.8,"n":2202,"o":9.92,"t":"2026-04-02T04:00:00Z","v":212909,"vw":10.256916},{"c":10.57,"h":10.729,"l":10.3,"n":2304,"o":10.3,"t":"2026-04-06T04:00:00Z","v":209768,"vw":10.508294},{"c":10.22,"h":10.495,"l":10.06,"n":1761,"o":10.46,"t":"2026-04-07T04:00:00Z","v":141779,"vw":10.268541},{"c":10.32,"h":10.94,"l":10.16,"n":1390,"o":10.89,"t":"2026-04-08T04:00:00Z","v":202934,"vw":10.44871},{"c":10.28,"h":10.59,"l":10.03,"n":1710,"o":10.58,"t":"2026-04-09T04:00:00Z","v":152582,"vw":10.359038},{"c":10.34,"h":10.95,"l":10.3,"n":1878,"o":10.52,"t":"2026-04-10T04:00:00Z","v":203813,"vw":10.587433},{"c":11,"h":11.2,"l":10,"n":3690,"o":10.14,"t":"2026-04-13T04:00:00Z","v":410312,"vw":10.909393},{"c":11.01,"h":11.34,"l":10.65,"n":2873,"o":11.34,"t":"2026-04-14T04:00:00Z","v":338775,"vw":11.066972},{"c":10.9,"h":11.5753,"l":10.82,"n":2264,"o":11.15,"t":"2026-04-15T04:00:00Z","v":271468,"vw":11.053783},{"c":11.47,"h":11.74,"l":10.92,"n":2601,"o":11.38,"t":"2026-04-16T04:00:00Z","v":289918,"vw":11.427012},{"c":11.23,"h":11.85,"l":11.1901,"n":2908,"o":11.65,"t":"2026-04-17T04:00:00Z","v":256522,"vw":11.527975},{"c":11.53,"h":11.65,"l":10.91,"n":2249,"o":11.16,"t":"2026-04-20T04:00:00Z","v":249910,"vw":11.34899},{"c":11.13,"h":11.79,"l":11.04,"n":1976,"o":11.68,"t":"2026-04-21T04:00:00Z","v":196545,"vw":11.343776},{"c":11.97,"h":12.4699,"l":11.38,"n":4320,"o":11.4,"t":"2026-04-22T04:00:00Z","v":440978,"vw":12.00476},{"c":11.78,"h":12.3592,"l":11.4,"n":3025,"o":12.09,"t":"2026-04-23T04:00:00Z","v":280897,"vw":11.817576},{"c":11.95,"h":12.11,"l":11.4,"n":2651,"o":11.96,"t":"2026-04-24T04:00:00Z","v":299452,"vw":11.800355},{"c":12.37,"h":12.76,"l":12.145,"n":3695,"o":12.38,"t":"2026-04-27T04:00:00Z","v":388471,"vw":12.44893},{"c":11.965,"h":12.4476,"l":11.6562,"n":2007,"o":12.13,"t":"2026-04-28T04:00:00Z","v":192060,"vw":11.90196},{"c":11.77,"h":12.3268,"l":11.65,"n":1630,"o":12.19,"t":"2026-04-29T04:00:00Z","v":205927,"vw":11.845474},{"c":14.12,"h":14.28,"l":11.885,"n":5431,"o":11.91,"t":"2026-04-30T04:00:00Z","v":670522,"vw":13.332995},{"c":14.41,"h":14.89,"l":13.81,"n":7475,"o":14.89,"t":"2026-05-01T04:00:00Z","v":605358,"vw":14.332396},{"c":13.73,"h":14.45,"l":13.5,"n":3894,"o":14.2,"t":"2026-05-04T04:00:00Z","v":326790,"vw":13.879595},{"c":13.76,"h":13.93,"l":13.18,"n":2160,"o":13.93,"t":"2026-05-05T04:00:00Z","v":214373,"vw":13.60452},{"c":14.005,"h":14.37,"l":13.5364,"n":2257,"o":13.85,"t":"2026-05-06T04:00:00Z","v":191172,"vw":13.989239},{"c":13.13,"h":14.03,"l":12.8511,"n":4760,"o":14.02,"t":"2026-05-07T04:00:00Z","v":410408,"vw":13.2185},{"c":13.5,"h":13.65,"l":13.19,"n":2594,"o":13.19,"t":"2026-05-08T04:00:00Z","v":235394,"vw":13.409396},{"c":13.86,"h":14.5857,"l":13.76,"n":6972,"o":14.335,"t":"2026-05-11T04:00:00Z","v":650652,"vw":14.083848},{"c":13.25,"h":14.09,"l":12.94,"n":4370,"o":14.09,"t":"2026-05-12T04:00:00Z","v":344132,"vw":13.425825},{"c":12.75,"h":13.25,"l":12.65,"n":4519,"o":13.25,"t":"2026-05-13T04:00:00Z","v":329573,"vw":12.879866},{"c":14.27,"h":14.4,"l":12.5065,"n":8169,"o":12.74,"t":"2026-05-14T04:00:00Z","v":978056,"vw":13.562199},{"c":13.76,"h":13.99,"l":13.33,"n":4734,"o":13.67,"t":"2026-05-15T04:00:00Z","v":380649,"vw":13.672556},{"c":14.15,"h":15.03,"l":13.6,"n":10530,"o":13.73,"t":"2026-05-18T04:00:00Z","v":563699,"vw":14.335428},{"c":13.76,"h":14.301,"l":13.1,"n":4499,"o":14.16,"t":"2026-05-19T04:00:00Z","v":331582,"vw":13.5958},{"c":14.52,"h":14.87,"l":13.71,"n":4546,"o":13.85,"t":"2026-05-20T04:00:00Z","v":282951,"vw":14.453567},{"c":14.28,"h":14.87,"l":14.045,"n":3020,"o":14.47,"t":"2026-05-21T04:00:00Z","v":277551,"vw":14.430129},{"c":14.59,"h":15.3,"l":14.13,"n":4385,"o":14.2,"t":"2026-05-22T04:00:00Z","v":396513,"vw":14.8582},{"c":15.18,"h":15.32,"l":14.77,"n":5862,"o":15.09,"t":"2026-05-26T04:00:00Z","v":499337,"vw":15.096259},{"c":15.63,"h":15.64,"l":14.4196,"n":5388,"o":15.13,"t":"2026-05-27T04:00:00Z","v":401544,"vw":15.158125},{"c":16.87,"h":17.12,"l":15.3,"n":8084,"o":15.55,"t":"2026-05-28T04:00:00Z","v":587476,"vw":16.383177},{"c":16.85,"h":17.16,"l":15.72,"n":6045,"o":16.92,"t":"2026-05-29T04:00:00Z","v":572563,"vw":16.58215},{"c":17.16,"h":17.58,"l":16.3287,"n":7027,"o":16.75,"t":"2026-06-01T04:00:00Z","v":517046,"vw":17.04322},{"c":16.59,"h":18.19,"l":16.35,"n":6533,"o":17.3,"t":"2026-06-02T04:00:00Z","v":585417,"vw":17.286193},{"c":15.74,"h":16.93,"l":15.62,"n":4941,"o":16.62,"t":"2026-06-03T04:00:00Z","v":449395,"vw":16.258106},{"c":15.92,"h":15.97,"l":14.82,"n":4721,"o":15.65,"t":"2026-06-04T04:00:00Z","v":414218,"vw":15.461494},{"c":14.02,"h":15.92,"l":13.65,"n":10473,"o":15.92,"t":"2026-06-05T04:00:00Z","v":928990,"vw":14.331823},{"c":14.4,"h":14.95,"l":14.2101,"n":6778,"o":14.72,"t":"2026-06-08T04:00:00Z","v":641844,"vw":14.494044},{"c":16.88,"h":17.91,"l":15.6401,"n":16102,"o":15.99,"t":"2026-06-09T04:00:00Z","v":1623349,"vw":16.848583},{"c":15.46,"h":16,"l":15.03,"n":14667,"o":15.44,"t":"2026-06-10T04:00:00Z","v":1067401,"vw":15.542564},{"c":15.1,"h":15.5,"l":14.4,"n":8175,"o":15.39,"t":"2026-06-11T04:00:00Z","v":740068,"vw":14.894541},{"c":14.2,"h":16.2,"l":14.17,"n":9700,"o":15.59,"t":"2026-06-12T04:00:00Z","v":793304,"vw":15.011766},{"c":14.81,"h":15.61,"l":14.47,"n":6743,"o":14.8,"t":"2026-06-15T04:00:00Z","v":632548,"vw":14.902301},{"c":14.55,"h":14.9837,"l":13.9,"n":6464,"o":14.49,"t":"2026-06-16T04:00:00Z","v":589983,"vw":14.331556},{"c":14.72,"h":15.3,"l":14.44,"n":5071,"o":14.44,"t":"2026-06-17T04:00:00Z","v":350262,"vw":14.90709},{"c":15.12,"h":15.5,"l":14.57,"n":4577,"o":14.9,"t":"2026-06-18T04:00:00Z","v":340373,"vw":15.045591},{"c":14.67,"h":15.4899,"l":14.44,"n":7120,"o":15.09,"t":"2026-06-22T04:00:00Z","v":432475,"vw":14.858719},{"c":14.26,"h":15,"l":14.15,"n":3228,"o":14.21,"t":"2026-06-23T04:00:00Z","v":226997,"vw":14.462041},{"c":14.05,"h":14.6785,"l":13.78,"n":5279,"o":14.27,"t":"2026-06-24T04:00:00Z","v":346401,"vw":14.108371},{"c":14.41,"h":15,"l":13.9942,"n":8018,"o":14.19,"t":"2026-06-25T04:00:00Z","v":863612,"vw":14.405644},{"c":15.21,"h":15.9999,"l":14.38,"n":7572,"o":14.68,"t":"2026-06-26T04:00:00Z","v":605807,"vw":15.369944},{"c":15.26,"h":15.8,"l":14.52,"n":5382,"o":15.5,"t":"2026-06-29T04:00:00Z","v":434083,"vw":15.196223},{"c":15.76,"h":16.4,"l":15.02,"n":7074,"o":15.17,"t":"2026-06-30T04:00:00Z","v":644822,"vw":15.862026},{"c":15.54,"h":16.25,"l":15.42,"n":5798,"o":15.77,"t":"2026-07-01T04:00:00Z","v":381330,"vw":15.822452},{"c":15.68,"h":16,"l":14.86,"n":9576,"o":15.67,"t":"2026-07-02T04:00:00Z","v":979007,"vw":15.404515},{"c":15.78,"h":16.35,"l":15.3,"n":5818,"o":15.75,"t":"2026-07-06T04:00:00Z","v":429630,"vw":15.695907},{"c":15.34,"h":15.7995,"l":15.08,"n":5397,"o":15.75,"t":"2026-07-07T04:00:00Z","v":415760,"vw":15.458435},{"c":15.62,"h":15.8,"l":14.6,"n":6019,"o":15,"t":"2026-07-08T04:00:00Z","v":554692,"vw":15.093211},{"c":16.14,"h":16.2499,"l":15.4105,"n":4924,"o":15.835,"t":"2026-07-09T04:00:00Z","v":441036,"vw":15.911171},{"c":16.12,"h":16.5884,"l":15.68,"n":5878,"o":16.25,"t":"2026-07-10T04:00:00Z","v":387036,"vw":16.011549},{"c":15.58,"h":16.1,"l":15.28,"n":5799,"o":15.77,"t":"2026-07-13T04:00:00Z","v":394811,"vw":15.610328},{"c":16.03,"h":16.39,"l":15.5846,"n":4982,"o":15.76,"t":"2026-07-14T04:00:00Z","v":264830,"vw":16.060522},{"c":13.51,"h":16.49,"l":13.41,"n":12937,"o":16.38,"t":"2026-07-15T04:00:00Z","v":1186476,"vw":14.446317},{"c":12.78,"h":13.84,"l":11.81,"n":15672,"o":13.735,"t":"2026-07-16T04:00:00Z","v":1573263,"vw":12.607499},{"c":13.17,"h":13.72,"l":12.31,"n":7760,"o":12.4,"t":"2026-07-17T04:00:00Z","v":622263,"vw":13.246234},{"c":13.4,"h":14.19,"l":13.06,"n":8461,"o":13.42,"t":"2026-07-20T04:00:00Z","v":1045157,"vw":13.607162},{"c":14.35,"h":14.5,"l":13.4,"n":8007,"o":13.5,"t":"2026-07-21T04:00:00Z","v":701957,"vw":14.21016},{"c":14.26,"h":15,"l":14.0006,"n":6716,"o":14.33,"t":"2026-07-22T04:00:00Z","v":513260,"vw":14.525539},{"c":13.9,"h":14.5,"l":13.54,"n":4679,"o":13.68,"t":"2026-07-23T04:00:00Z","v":394968,"vw":13.952381},{"c":12.91,"h":14.1,"l":12.9,"n":6002,"o":14.1,"t":"2026-07-24T04:00:00Z","v":632273,"vw":13.256805},{"c":13.43,"h":13.8193,"l":13.05,"n":4691,"o":13.4,"t":"2026-07-27T04:00:00Z","v":460536,"vw":13.456785},{"c":12.99,"h":13.25,"l":12.14,"n":7683,"o":13.09,"t":"2026-07-28T04:00:00Z","v":682735,"vw":12.770228},{"c":12.67,"h":13.6302,"l":12.4,"n":4493,"o":13,"t":"2026-07-29T04:00:00Z","v":454309,"vw":12.926205},{"c":13.7,"h":13.86,"l":12.91,"n":4349,"o":13.03,"t":"2026-07-30T04:00:00Z","v":414268,"vw":13.533334},{"c":13.78,"h":14.09,"l":13.31,"n":3980,"o":13.9,"t":"2026-07-31T04:00:00Z","v":322131,"vw":13.748124},{"c":14.98,"h":15.05,"l":13.7986,"n":6327,"o":14.07,"t":"2026-08-03T04:00:00Z","v":644391,"vw":14.550342},{"c":15.4,"h":15.5,"l":14.86,"n":5952,"o":15.08,"t":"2026-08-04T04:00:00Z","v":426865,"vw":15.237654},{"c":15.48,"h":15.75,"l":15.07,"n":5333,"o":15.33,"t":"2026-08-05T04:00:00Z","v":388445,"vw":15.393525},{"c":15.35,"h":15.9,"l":15.05,"n":4328,"o":15.26,"t":"2026-08-06T04:00:00Z","v":276834,"vw":15.452617},{"c":16.1,"h":16.34,"l":15.27,"n":6013,"o":15.64,"t":"2026-08-07T04:00:00Z","v":434969,"vw":15.982126},{"c":15.56,"h":16.13,"l":15.34,"n":4508,"o":15.9,"t":"2026-08-10T04:00:00Z","v":341578,"vw":15.592936},{"c":15.69,"h":15.8,"l":15.15,"n":4083,"o":15.52,"t":"2026-08-11T04:00:00Z","v":288521,"vw":15.460562},{"c":15.325,"h":16.2,"l":15.2,"n":4418,"o":15.97,"t":"2026-08-12T04:00:00Z","v":251051,"vw":15.533864},{"c":16.77,"h":16.9,"l":15.06,"n":9150,"o":15.06,"t":"2026-08-13T04:00:00Z","v":809034,"vw":16.428531},{"c":16.17,"h":17,"l":16.1,"n":5345,"o":16.5,"t":"2026-08-14T04:00:00Z","v":339929,"vw":16.525553},{"c":15.85,"h":16.19,"l":15.18,"n":4951,"o":15.73,"t":"2026-08-17T04:00:00Z","v":454969,"vw":15.768399},{"c":15.63,"h":15.68,"l":15.14,"n":4518,"o":15.41,"t":"2026-08-18T04:00:00Z","v":312142,"vw":15.416746},{"c":15.39,"h":15.9599,"l":15.12,"n":3967,"o":15.65,"t":"2026-08-19T04:00:00Z","v":296643,"vw":15.557742},{"c":15.87,"h":15.99,"l":14.91,"n":4699,"o":15.55,"t":"2026-08-20T04:00:00Z","v":410427,"vw":15.402116},{"c":16.04,"h":16.64,"l":15.91,"n":4739,"o":16,"t":"2026-08-21T04:00:00Z","v":429226,"vw":16.270988},{"c":15.24,"h":16.02,"l":15.17,"n":5215,"o":15.8,"t":"2026-08-24T04:00:00Z","v":339850,"vw":15.354365},{"c":15.43,"h":15.91,"l":15.21,"n":3885,"o":15.25,"t":"2026-08-25T04:00:00Z","v":282773,"vw":15.606938},{"c":15.43,"h":15.589,"l":15.06,"n":2836,"o":15.31,"t":"2026-08-26T04:00:00Z","v":191451,"vw":15.306638},{"c":15.09,"h":15.43,"l":14.6,"n":5562,"o":15.43,"t":"2026-08-27T04:00:00Z","v":518560,"vw":14.922261},{"c":14.17,"h":15.1575,"l":14.14,"n":6775,"o":15.06,"t":"2026-08-28T04:00:00Z","v":593531,"vw":14.555082},{"c":13.82,"h":14.29,"l":13.5401,"n":5521,"o":14.065,"t":"2026-08-31T04:00:00Z","v":577158,"vw":13.849536},{"c":13.34,"h":13.71,"l":12.72,"n":9673,"o":13.4,"t":"2026-09-01T04:00:00Z","v":857604,"vw":13.087066},{"c":13.8,"h":13.9,"l":13.22,"n":5853,"o":13.4,"t":"2026-09-02T04:00:00Z","v":342621,"vw":13.639527},{"c":13.88,"h":14.04,"l":13.5231,"n":4940,"o":14.04,"t":"2026-09-03T04:00:00Z","v":302898,"vw":13.740593},{"c":13.58,"h":13.9095,"l":13.38,"n":4526,"o":13.8,"t":"2026-09-04T04:00:00Z","v":288266,"vw":13.582809},{"c":13.44,"h":13.78,"l":13.37,"n":3386,"o":13.45,"t":"2026-09-08T04:00:00Z","v":196620,"vw":13.528183},{"c":13.26,"h":13.5,"l":13.2,"n":3142,"o":13.28,"t":"2026-09-09T04:00:00Z","v":184493,"vw":13.329447},{"c":12.97,"h":13.3,"l":12.84,"n":4032,"o":12.88,"t":"2026-09-10T04:00:00Z","v":300649,"vw":13.079364},{"c":12.9,"h":13.39,"l":12.8,"n":4049,"o":13.1,"t":"2026-09-11T04:00:00Z","v":320820,"vw":13.066408},{"c":12.91,"h":13.0924,"l":12.43,"n":3254,"o":12.45,"t":"2026-09-14T04:00:00Z","v":323140,"vw":12.753478},{"c":12.49,"h":12.94,"l":12.4,"n":3938,"o":12.83,"t":"2026-09-15T04:00:00Z","v":200895,"vw":12.551156},{"c":12.27,"h":12.73,"l":12.1247,"n":3127,"o":12.51,"t":"2026-09-16T04:00:00Z","v":220195,"vw":12.390084},{"c":12.63,"h":12.93,"l":12.54,"n":4709,"o":12.71,"t":"2026-09-17T04:00:00Z","v":261739,"vw":12.714398},{"c":12.59,"h":12.8999,"l":12.46,"n":3462,"o":12.8,"t":"2026-09-18T04:00:00Z","v":173066,"vw":12.59657},{"c":12.61,"h":12.93,"l":12.41,"n":5697,"o":12.8,"t":"2026-09-21T04:00:00Z","v":214458,"vw":12.659506},{"c":12.67,"h":12.85,"l":12.5164,"n":3441,"o":12.75,"t":"2026-09-22T04:00:00Z","v":145215,"vw":12.633348},{"c":12.68,"h":13.0793,"l":12.66,"n":4408,"o":13.01,"t":"2026-09-23T04:00:00Z","v":244110,"vw":12.848683},{"c":12.56,"h":12.8213,"l":12.36,"n":3055,"o":12.5,"t":"2026-09-24T04:00:00Z","v":208027,"vw":12.584706},{"c":12.63,"h":12.67,"l":12.27,"n":2989,"o":12.6,"t":"2026-09-25T04:00:00Z","v":174470,"vw":12.466607},{"c":12.31,"h":12.74,"l":12.26,"n":3665,"o":12.74,"t":"2026-09-28T04:00:00Z","v":223954,"vw":12.423002},{"c":12.25,"h":12.65,"l":12.07,"n":4971,"o":12.36,"t":"2026-09-29T04:00:00Z","v":259275,"vw":12.278938},{"c":12.49,"h":12.809,"l":12.3009,"n":3806,"o":12.39,"t":"2026-09-30T04:00:00Z","v":233625,"vw":12.575182},{"c":12.12,"h":12.43,"l":11.86,"n":5938,"o":12.43,"t":"2026-10-01T04:00:00Z","v":370390,"vw":12.06992},{"c":12.28,"h":12.65,"l":12.23,"n":4617,"o":12.48,"t":"2026-10-02T04:00:00Z","v":272329,"vw":12.415767},{"c":12.13,"h":12.42,"l":11.99,"n":3275,"o":12.29,"t":"2026-10-05T04:00:00Z","v":186578,"vw":12.225196},{"c":11.79,"h":12.46,"l":11.77,"n":3846,"o":12.24,"t":"2026-10-06T04:00:00Z","v":314198,"vw":11.970244},{"c":11.145,"h":11.6899,"l":10.96,"n":5328,"o":11.64,"t":"2026-10-07T04:00:00Z","v":471908,"vw":11.208317},{"c":11.18,"h":11.36,"l":10.785,"n":6412,"o":11.02,"t":"2026-10-08T04:00:00Z","v":357733,"vw":11.061751},{"c":11.11,"h":11.312,"l":11.01,"n":3802,"o":11.3,"t":"2026-10-09T04:00:00Z","v":268041,"vw":11.154811},{"c":10.93,"h":11.2495,"l":10.87,"n":2799,"o":11.2,"t":"2026-10-12T04:00:00Z","v":238953,"vw":11.003127},{"c":10.38,"h":10.95,"l":10.35,"n":6428,"o":10.94,"t":"2026-10-13T04:00:00Z","v":457009,"vw":10.500908},{"c":9.99,"h":10.3359,"l":9.8,"n":6746,"o":10.16,"t":"2026-10-14T04:00:00Z","v":589263,"vw":9.956023},{"c":10,"h":10.07,"l":9.51,"n":5171,"o":9.7,"t":"2026-10-15T04:00:00Z","v":486226,"vw":9.777117},{"c":9.945,"h":10.4,"l":9.89,"n":5816,"o":10.39,"t":"2026-10-16T04:00:00Z","v":468387,"vw":10.132562},{"c":9.9,"h":10.23,"l":9.65,"n":3405,"o":10.13,"t":"2026-10-19T04:00:00Z","v":308920,"vw":9.910223},{"c":10.13,"h":10.2117,"l":9.705,"n":3657,"o":9.96,"t":"2026-10-20T04:00:00Z","v":227366,"vw":10.010391},{"c":10.37,"h":10.89,"l":10.25,"n":4519,"o":10.85,"t":"2026-10-21T04:00:00Z","v":278242,"vw":10.404273},{"c":10.07,"h":10.16,"l":9.75,"n":3415,"o":10.16,"t":"2026-10-22T04:00:00Z","v":208609,"vw":9.957444},{"c":9.765,"h":9.99,"l":9.6416,"n":1618,"o":9.99,"t":"2026-10-23T04:00:00Z","v":113767,"vw":9.789832}],"volatilityBars":[{"c":12.8368,"h":12.8368,"l":12.8368,"n":1,"o":12.8368,"t":"2026-09-22T11:45:00Z","v":100,"vw":12.8368},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-09-22T12:15:00Z","v":425,"vw":12.65},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-22T12:30:00Z","v":250,"vw":12.75},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-09-22T12:45:00Z","v":270,"vw":12.8},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-22T13:00:00Z","v":250,"vw":12.75},{"c":12.65,"h":12.85,"l":12.61,"n":114,"o":12.75,"t":"2026-09-22T13:30:00Z","v":9522,"vw":12.694374},{"c":12.67,"h":12.67,"l":12.58,"n":111,"o":12.65,"t":"2026-09-22T13:45:00Z","v":7989,"vw":12.644982},{"c":12.68,"h":12.7485,"l":12.6006,"n":53,"o":12.68,"t":"2026-09-22T14:00:00Z","v":6667,"vw":12.666951},{"c":12.5612,"h":12.7371,"l":12.5612,"n":29,"o":12.69,"t":"2026-09-22T14:15:00Z","v":1765,"vw":12.616205},{"c":12.555,"h":12.63,"l":12.5164,"n":87,"o":12.62,"t":"2026-09-22T14:30:00Z","v":5625,"vw":12.584257},{"c":12.54,"h":12.5695,"l":12.52,"n":68,"o":12.54,"t":"2026-09-22T14:45:00Z","v":5213,"vw":12.542359},{"c":12.6,"h":12.6,"l":12.55,"n":29,"o":12.55,"t":"2026-09-22T15:00:00Z","v":1719,"vw":12.571766},{"c":12.59,"h":12.68,"l":12.58,"n":103,"o":12.66,"t":"2026-09-22T15:15:00Z","v":8775,"vw":12.606041},{"c":12.555,"h":12.63,"l":12.555,"n":55,"o":12.63,"t":"2026-09-22T15:30:00Z","v":5692,"vw":12.614034},{"c":12.59,"h":12.59,"l":12.56,"n":89,"o":12.57,"t":"2026-09-22T15:45:00Z","v":6755,"vw":12.572988},{"c":12.58,"h":12.58,"l":12.55,"n":49,"o":12.56,"t":"2026-09-22T16:00:00Z","v":3123,"vw":12.56745},{"c":12.63,"h":12.63,"l":12.56,"n":62,"o":12.6048,"t":"2026-09-22T16:15:00Z","v":5398,"vw":12.593403},{"c":12.6333,"h":12.64,"l":12.6333,"n":26,"o":12.64,"t":"2026-09-22T16:30:00Z","v":539,"vw":12.637767},{"c":12.69,"h":12.69,"l":12.65,"n":41,"o":12.65,"t":"2026-09-22T16:45:00Z","v":1576,"vw":12.669021},{"c":12.63,"h":12.645,"l":12.6,"n":44,"o":12.631,"t":"2026-09-22T17:00:00Z","v":4583,"vw":12.613692},{"c":12.59,"h":12.67,"l":12.56,"n":88,"o":12.6,"t":"2026-09-22T17:15:00Z","v":3000,"vw":12.582617},{"c":12.64,"h":12.64,"l":12.55,"n":66,"o":12.58,"t":"2026-09-22T17:30:00Z","v":5183,"vw":12.612561},{"c":12.745,"h":12.745,"l":12.65,"n":82,"o":12.65,"t":"2026-09-22T17:45:00Z","v":6068,"vw":12.691756},{"c":12.71,"h":12.73,"l":12.7,"n":40,"o":12.725,"t":"2026-09-22T18:00:00Z","v":2061,"vw":12.710267},{"c":12.695,"h":12.71,"l":12.63,"n":14,"o":12.71,"t":"2026-09-22T18:15:00Z","v":1144,"vw":12.689756},{"c":12.739,"h":12.739,"l":12.66,"n":36,"o":12.67,"t":"2026-09-22T18:30:00Z","v":838,"vw":12.688556},{"c":12.68,"h":12.69,"l":12.65,"n":62,"o":12.66,"t":"2026-09-22T18:45:00Z","v":4356,"vw":12.675378},{"c":12.63,"h":12.71,"l":12.63,"n":162,"o":12.71,"t":"2026-09-22T19:00:00Z","v":4332,"vw":12.66576},{"c":12.64,"h":12.64,"l":12.595,"n":111,"o":12.61,"t":"2026-09-22T19:15:00Z","v":4339,"vw":12.624631},{"c":12.64,"h":12.68,"l":12.61,"n":104,"o":12.6395,"t":"2026-09-22T19:30:00Z","v":4615,"vw":12.652122},{"c":12.66,"h":12.7,"l":12.63,"n":334,"o":12.64,"t":"2026-09-22T19:45:00Z","v":15490,"vw":12.662987},{"c":12.7,"h":12.7,"l":12.67,"n":8,"o":12.67,"t":"2026-09-22T20:00:00Z","v":5896,"vw":12.671561},{"c":12.6919,"h":12.6919,"l":12.6919,"n":1,"o":12.6919,"t":"2026-09-22T20:15:00Z","v":250,"vw":12.6919},{"c":12.6001,"h":12.6001,"l":12.6001,"n":1,"o":12.6001,"t":"2026-09-22T21:15:00Z","v":100,"vw":12.6001},{"c":12.6115,"h":12.6115,"l":12.6115,"n":1,"o":12.6115,"t":"2026-09-22T23:30:00Z","v":239,"vw":12.6115},{"c":12.6337,"h":12.6337,"l":12.6337,"n":4,"o":12.6337,"t":"2026-09-23T11:00:00Z","v":824,"vw":12.6337},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-23T12:00:00Z","v":1000,"vw":12.75},{"c":12.77,"h":12.77,"l":12.73,"n":20,"o":12.77,"t":"2026-09-23T12:15:00Z","v":8030,"vw":12.763817},{"c":12.9,"h":12.95,"l":12.85,"n":15,"o":12.85,"t":"2026-09-23T12:30:00Z","v":3769,"vw":12.868591},{"c":12.68,"h":12.93,"l":12.68,"n":7,"o":12.93,"t":"2026-09-23T12:45:00Z","v":550,"vw":12.788889},{"c":13.04,"h":13.04,"l":12.9,"n":8,"o":12.9,"t":"2026-09-23T13:00:00Z","v":570,"vw":12.95205},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-23T13:15:00Z","v":200,"vw":13.01},{"c":12.9468,"h":13.075,"l":12.75,"n":251,"o":13.01,"t":"2026-09-23T13:30:00Z","v":25624,"vw":12.890801},{"c":12.83,"h":12.95,"l":12.74,"n":67,"o":12.9,"t":"2026-09-23T13:45:00Z","v":5732,"vw":12.863228},{"c":12.72,"h":13.0793,"l":12.7,"n":253,"o":12.86,"t":"2026-09-23T14:00:00Z","v":28809,"vw":12.904999},{"c":12.78,"h":12.8486,"l":12.69,"n":121,"o":12.79,"t":"2026-09-23T14:15:00Z","v":11238,"vw":12.775679},{"c":12.855,"h":12.99,"l":12.775,"n":173,"o":12.87,"t":"2026-09-23T14:30:00Z","v":27466,"vw":12.909265},{"c":13.0199,"h":13.0199,"l":12.82,"n":103,"o":12.88,"t":"2026-09-23T14:45:00Z","v":5515,"vw":12.938781},{"c":13.0095,"h":13.02,"l":12.955,"n":97,"o":13.018,"t":"2026-09-23T15:00:00Z","v":6257,"vw":12.988022},{"c":12.95,"h":12.99,"l":12.9119,"n":104,"o":12.99,"t":"2026-09-23T15:15:00Z","v":5015,"vw":12.965329},{"c":12.8631,"h":12.939,"l":12.82,"n":114,"o":12.89,"t":"2026-09-23T15:30:00Z","v":6793,"vw":12.874428},{"c":12.94,"h":12.949,"l":12.855,"n":128,"o":12.87,"t":"2026-09-23T15:45:00Z","v":5018,"vw":12.888339},{"c":12.905,"h":12.99,"l":12.9,"n":124,"o":12.945,"t":"2026-09-23T16:00:00Z","v":7665,"vw":12.940013},{"c":12.9,"h":12.94,"l":12.86,"n":60,"o":12.905,"t":"2026-09-23T16:15:00Z","v":3269,"vw":12.900474},{"c":12.91,"h":12.945,"l":12.9,"n":71,"o":12.94,"t":"2026-09-23T16:30:00Z","v":3769,"vw":12.921499},{"c":12.89,"h":12.94,"l":12.89,"n":58,"o":12.94,"t":"2026-09-23T16:45:00Z","v":2368,"vw":12.922564},{"c":12.8,"h":12.92,"l":12.8,"n":89,"o":12.92,"t":"2026-09-23T17:00:00Z","v":4988,"vw":12.840271},{"c":12.77,"h":12.85,"l":12.77,"n":96,"o":12.82,"t":"2026-09-23T17:15:00Z","v":3749,"vw":12.81},{"c":12.81,"h":12.81,"l":12.76,"n":21,"o":12.81,"t":"2026-09-23T17:30:00Z","v":1016,"vw":12.793668},{"c":12.79,"h":12.87,"l":12.79,"n":29,"o":12.87,"t":"2026-09-23T17:45:00Z","v":1151,"vw":12.83968},{"c":12.8,"h":12.87,"l":12.8,"n":23,"o":12.87,"t":"2026-09-23T18:00:00Z","v":599,"vw":12.827512},{"c":12.77,"h":12.81,"l":12.77,"n":17,"o":12.81,"t":"2026-09-23T18:15:00Z","v":1054,"vw":12.80125},{"c":12.775,"h":12.775,"l":12.75,"n":38,"o":12.76,"t":"2026-09-23T18:30:00Z","v":2512,"vw":12.760208},{"c":12.82,"h":12.82,"l":12.7501,"n":116,"o":12.7999,"t":"2026-09-23T18:45:00Z","v":2714,"vw":12.79022},{"c":12.745,"h":12.77,"l":12.7,"n":215,"o":12.7583,"t":"2026-09-23T19:00:00Z","v":10260,"vw":12.738106},{"c":12.7995,"h":12.7995,"l":12.7112,"n":139,"o":12.7112,"t":"2026-09-23T19:15:00Z","v":6780,"vw":12.75034},{"c":12.73,"h":12.7995,"l":12.71,"n":175,"o":12.775,"t":"2026-09-23T19:30:00Z","v":5857,"vw":12.745355},{"c":12.66,"h":12.75,"l":12.66,"n":404,"o":12.71,"t":"2026-09-23T19:45:00Z","v":26319,"vw":12.705711},{"c":12.68,"h":12.68,"l":12.68,"n":10,"o":12.68,"t":"2026-09-23T20:00:00Z","v":6599,"vw":12.68},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-09-23T21:00:00Z","v":200,"vw":12.93},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-09-23T21:15:00Z","v":101,"vw":12.955},{"c":12.9806,"h":12.9806,"l":12.9806,"n":1,"o":12.9806,"t":"2026-09-23T23:45:00Z","v":243,"vw":12.9806},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-09-24T11:00:00Z","v":212,"vw":12.96},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-09-24T11:15:00Z","v":150,"vw":12.56},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-24T11:45:00Z","v":300,"vw":12.55},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-24T13:00:00Z","v":200,"vw":12.55},{"c":12.495,"h":12.8213,"l":12.43,"n":146,"o":12.5,"t":"2026-09-24T13:30:00Z","v":18801,"vw":12.541296},{"c":12.395,"h":12.5391,"l":12.36,"n":85,"o":12.5391,"t":"2026-09-24T13:45:00Z","v":12919,"vw":12.444498},{"c":12.51,"h":12.6,"l":12.4,"n":108,"o":12.4,"t":"2026-09-24T14:00:00Z","v":7446,"vw":12.487293},{"c":12.73,"h":12.74,"l":12.535,"n":229,"o":12.535,"t":"2026-09-24T14:15:00Z","v":56913,"vw":12.641729},{"c":12.78,"h":12.78,"l":12.57,"n":31,"o":12.6901,"t":"2026-09-24T14:30:00Z","v":7616,"vw":12.690926},{"c":12.51,"h":12.65,"l":12.51,"n":37,"o":12.57,"t":"2026-09-24T14:45:00Z","v":2616,"vw":12.573863},{"c":12.525,"h":12.6,"l":12.46,"n":70,"o":12.51,"t":"2026-09-24T15:00:00Z","v":4775,"vw":12.523968},{"c":12.5005,"h":12.5999,"l":12.48,"n":47,"o":12.5,"t":"2026-09-24T15:15:00Z","v":2034,"vw":12.522078},{"c":12.5,"h":12.55,"l":12.45,"n":87,"o":12.45,"t":"2026-09-24T15:30:00Z","v":4730,"vw":12.472241},{"c":12.565,"h":12.565,"l":12.48,"n":80,"o":12.49,"t":"2026-09-24T15:45:00Z","v":2670,"vw":12.521317},{"c":12.5,"h":12.572,"l":12.49,"n":52,"o":12.572,"t":"2026-09-24T16:00:00Z","v":6093,"vw":12.525398},{"c":12.55,"h":12.64,"l":12.53,"n":99,"o":12.53,"t":"2026-09-24T16:15:00Z","v":5120,"vw":12.6123},{"c":12.675,"h":12.71,"l":12.6,"n":46,"o":12.64,"t":"2026-09-24T16:30:00Z","v":1845,"vw":12.663401},{"c":12.665,"h":12.699,"l":12.59,"n":20,"o":12.59,"t":"2026-09-24T16:45:00Z","v":1660,"vw":12.681},{"c":12.6989,"h":12.6989,"l":12.58,"n":12,"o":12.635,"t":"2026-09-24T17:00:00Z","v":336,"vw":12.637967},{"c":12.66,"h":12.6999,"l":12.62,"n":45,"o":12.69,"t":"2026-09-24T17:15:00Z","v":3279,"vw":12.683987},{"c":12.6,"h":12.66,"l":12.6,"n":54,"o":12.66,"t":"2026-09-24T17:30:00Z","v":2258,"vw":12.638879},{"c":12.555,"h":12.665,"l":12.555,"n":180,"o":12.6,"t":"2026-09-24T17:45:00Z","v":7879,"vw":12.618335},{"c":12.5,"h":12.55,"l":12.5,"n":18,"o":12.51,"t":"2026-09-24T18:00:00Z","v":2000,"vw":12.543496},{"c":12.56,"h":12.6,"l":12.53,"n":43,"o":12.58,"t":"2026-09-24T18:15:00Z","v":1417,"vw":12.579909},{"c":12.6597,"h":12.6597,"l":12.56,"n":31,"o":12.5916,"t":"2026-09-24T18:30:00Z","v":1035,"vw":12.601614},{"c":12.58,"h":12.58,"l":12.5,"n":65,"o":12.58,"t":"2026-09-24T18:45:00Z","v":3020,"vw":12.55245},{"c":12.53,"h":12.58,"l":12.5,"n":94,"o":12.53,"t":"2026-09-24T19:00:00Z","v":8535,"vw":12.546728},{"c":12.595,"h":12.6,"l":12.55,"n":91,"o":12.56,"t":"2026-09-24T19:15:00Z","v":7174,"vw":12.585825},{"c":12.61,"h":12.64,"l":12.51,"n":95,"o":12.64,"t":"2026-09-24T19:30:00Z","v":3159,"vw":12.581081},{"c":12.57,"h":12.65,"l":12.52,"n":317,"o":12.57,"t":"2026-09-24T19:45:00Z","v":14240,"vw":12.577883},{"c":12.56,"h":12.56,"l":12.56,"n":9,"o":12.56,"t":"2026-09-24T20:00:00Z","v":5971,"vw":12.56},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-24T20:30:00Z","v":250,"vw":12.4},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-24T21:15:00Z","v":165,"vw":12.65},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-25T11:45:00Z","v":200,"vw":12.72},{"c":12.758,"h":12.96,"l":12.71,"n":3,"o":12.96,"t":"2026-09-25T12:30:00Z","v":650,"vw":12.820923},{"c":12.65,"h":12.6688,"l":12.5,"n":59,"o":12.6,"t":"2026-09-25T13:30:00Z","v":12200,"vw":12.557278},{"c":12.5,"h":12.595,"l":12.45,"n":119,"o":12.595,"t":"2026-09-25T13:45:00Z","v":7715,"vw":12.502854},{"c":12.325,"h":12.521,"l":12.3,"n":262,"o":12.49,"t":"2026-09-25T14:00:00Z","v":17255,"vw":12.366413},{"c":12.4199,"h":12.42,"l":12.3,"n":42,"o":12.32,"t":"2026-09-25T14:15:00Z","v":4541,"vw":12.340827},{"c":12.3133,"h":12.3771,"l":12.3,"n":35,"o":12.33,"t":"2026-09-25T14:30:00Z","v":3258,"vw":12.354484},{"c":12.305,"h":12.36,"l":12.305,"n":45,"o":12.36,"t":"2026-09-25T14:45:00Z","v":6648,"vw":12.313947},{"c":12.4,"h":12.4049,"l":12.36,"n":36,"o":12.38,"t":"2026-09-25T15:00:00Z","v":5465,"vw":12.365716},{"c":12.311,"h":12.41,"l":12.31,"n":82,"o":12.4,"t":"2026-09-25T15:15:00Z","v":16280,"vw":12.346528},{"c":12.3,"h":12.38,"l":12.3,"n":26,"o":12.38,"t":"2026-09-25T15:30:00Z","v":3569,"vw":12.331939},{"c":12.4299,"h":12.43,"l":12.27,"n":163,"o":12.3,"t":"2026-09-25T15:45:00Z","v":13227,"vw":12.362281},{"c":12.53,"h":12.53,"l":12.43,"n":65,"o":12.43,"t":"2026-09-25T16:00:00Z","v":3096,"vw":12.4775},{"c":12.51,"h":12.59,"l":12.48,"n":31,"o":12.53,"t":"2026-09-25T16:15:00Z","v":1296,"vw":12.52648},{"c":12.48,"h":12.5226,"l":12.4478,"n":26,"o":12.5,"t":"2026-09-25T16:30:00Z","v":2316,"vw":12.48132},{"c":12.48,"h":12.48,"l":12.48,"n":9,"o":12.48,"t":"2026-09-25T16:45:00Z","v":300,"vw":12.48},{"c":12.51,"h":12.51,"l":12.4581,"n":40,"o":12.5094,"t":"2026-09-25T17:00:00Z","v":1959,"vw":12.499805},{"c":12.55,"h":12.6,"l":12.48,"n":130,"o":12.4907,"t":"2026-09-25T17:15:00Z","v":13464,"vw":12.571468},{"c":12.585,"h":12.59,"l":12.535,"n":52,"o":12.55,"t":"2026-09-25T17:30:00Z","v":3424,"vw":12.556735},{"c":12.55,"h":12.58,"l":12.55,"n":15,"o":12.58,"t":"2026-09-25T17:45:00Z","v":438,"vw":12.560392},{"c":12.57,"h":12.57,"l":12.551,"n":10,"o":12.551,"t":"2026-09-25T18:00:00Z","v":509,"vw":12.56425},{"c":12.59,"h":12.59,"l":12.57,"n":24,"o":12.57,"t":"2026-09-25T18:15:00Z","v":1919,"vw":12.574178},{"c":12.61,"h":12.61,"l":12.57,"n":79,"o":12.59,"t":"2026-09-25T18:30:00Z","v":4605,"vw":12.582374},{"c":12.61,"h":12.65,"l":12.61,"n":36,"o":12.65,"t":"2026-09-25T18:45:00Z","v":1723,"vw":12.620769},{"c":12.625,"h":12.67,"l":12.6202,"n":78,"o":12.6599,"t":"2026-09-25T19:00:00Z","v":3050,"vw":12.650765},{"c":12.6,"h":12.66,"l":12.6,"n":43,"o":12.635,"t":"2026-09-25T19:15:00Z","v":3826,"vw":12.64019},{"c":12.61,"h":12.61,"l":12.57,"n":59,"o":12.5835,"t":"2026-09-25T19:30:00Z","v":3004,"vw":12.587283},{"c":12.65,"h":12.65,"l":12.6,"n":323,"o":12.62,"t":"2026-09-25T19:45:00Z","v":11203,"vw":12.627366},{"c":12.59,"h":12.63,"l":12.59,"n":9,"o":12.63,"t":"2026-09-25T20:00:00Z","v":7198,"vw":12.626277},{"c":12.85,"h":12.85,"l":12.61,"n":33,"o":12.61,"t":"2026-09-25T20:15:00Z","v":366,"vw":12.73},{"c":12.5,"h":12.59,"l":12.5,"n":9,"o":12.59,"t":"2026-09-25T20:30:00Z","v":2509,"vw":12.523019},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-25T23:00:00Z","v":110,"vw":12.77},{"c":12.7632,"h":12.7632,"l":12.7632,"n":2,"o":12.7632,"t":"2026-09-25T23:45:00Z","v":111,"vw":12.7632},{"c":12,"h":12.51,"l":12,"n":57,"o":12.5,"t":"2026-09-28T08:00:00Z","v":6941,"vw":12.213507},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-09-28T11:00:00Z","v":130,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-09-28T11:45:00Z","v":784,"vw":12.5},{"c":12.335,"h":12.74,"l":12.275,"n":257,"o":12.74,"t":"2026-09-28T13:30:00Z","v":20996,"vw":12.404501},{"c":12.36,"h":12.3856,"l":12.26,"n":81,"o":12.33,"t":"2026-09-28T13:45:00Z","v":5952,"vw":12.329843},{"c":12.39,"h":12.46,"l":12.345,"n":61,"o":12.3891,"t":"2026-09-28T14:00:00Z","v":6022,"vw":12.395734},{"c":12.4,"h":12.41,"l":12.3525,"n":62,"o":12.38,"t":"2026-09-28T14:15:00Z","v":6775,"vw":12.38502},{"c":12.35,"h":12.41,"l":12.35,"n":95,"o":12.41,"t":"2026-09-28T14:30:00Z","v":6251,"vw":12.385177},{"c":12.32,"h":12.335,"l":12.28,"n":78,"o":12.33,"t":"2026-09-28T14:45:00Z","v":4572,"vw":12.307105},{"c":12.31,"h":12.35,"l":12.29,"n":28,"o":12.34,"t":"2026-09-28T15:00:00Z","v":3354,"vw":12.317499},{"c":12.4,"h":12.41,"l":12.31,"n":165,"o":12.31,"t":"2026-09-28T15:15:00Z","v":7077,"vw":12.366252},{"c":12.415,"h":12.415,"l":12.3739,"n":14,"o":12.3739,"t":"2026-09-28T15:30:00Z","v":2503,"vw":12.396916},{"c":12.43,"h":12.455,"l":12.42,"n":26,"o":12.42,"t":"2026-09-28T15:45:00Z","v":1618,"vw":12.437917},{"c":12.49,"h":12.49,"l":12.42,"n":15,"o":12.42,"t":"2026-09-28T16:00:00Z","v":387,"vw":12.455},{"c":12.542,"h":12.542,"l":12.4417,"n":47,"o":12.48,"t":"2026-09-28T16:15:00Z","v":2364,"vw":12.49459},{"c":12.48,"h":12.545,"l":12.48,"n":16,"o":12.545,"t":"2026-09-28T16:30:00Z","v":652,"vw":12.52375},{"c":12.43,"h":12.43,"l":12.43,"n":3,"o":12.43,"t":"2026-09-28T16:45:00Z","v":140,"vw":12.43},{"c":12.51,"h":12.57,"l":12.45,"n":106,"o":12.45,"t":"2026-09-28T17:00:00Z","v":8022,"vw":12.459167},{"c":12.485,"h":12.495,"l":12.485,"n":10,"o":12.495,"t":"2026-09-28T17:15:00Z","v":702,"vw":12.491667},{"c":12.57,"h":12.58,"l":12.5,"n":101,"o":12.5,"t":"2026-09-28T17:30:00Z","v":16578,"vw":12.540631},{"c":12.5933,"h":12.62,"l":12.57,"n":36,"o":12.57,"t":"2026-09-28T17:45:00Z","v":964,"vw":12.596355},{"c":12.615,"h":12.615,"l":12.6,"n":19,"o":12.6,"t":"2026-09-28T18:00:00Z","v":2677,"vw":12.614333},{"c":12.51,"h":12.59,"l":12.5001,"n":58,"o":12.59,"t":"2026-09-28T18:15:00Z","v":13692,"vw":12.544795},{"c":12.46,"h":12.512,"l":12.4424,"n":147,"o":12.512,"t":"2026-09-28T18:30:00Z","v":8042,"vw":12.470235},{"c":12.435,"h":12.4623,"l":12.42,"n":104,"o":12.4623,"t":"2026-09-28T18:45:00Z","v":4664,"vw":12.443705},{"c":12.41,"h":12.425,"l":12.39,"n":266,"o":12.425,"t":"2026-09-28T19:00:00Z","v":10535,"vw":12.406856},{"c":12.44,"h":12.45,"l":12.41,"n":134,"o":12.41,"t":"2026-09-28T19:15:00Z","v":13800,"vw":12.4394},{"c":12.385,"h":12.45,"l":12.325,"n":382,"o":12.45,"t":"2026-09-28T19:30:00Z","v":27873,"vw":12.390087},{"c":12.315,"h":12.385,"l":12.315,"n":482,"o":12.38,"t":"2026-09-28T19:45:00Z","v":22414,"vw":12.354549},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-09-28T20:00:00Z","v":7659,"vw":12.31},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-09-28T22:15:00Z","v":688,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-29T11:15:00Z","v":300,"vw":12.5},{"c":12.5,"h":12.5,"l":12.4857,"n":3,"o":12.5,"t":"2026-09-29T11:45:00Z","v":1350,"vw":12.494704},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-29T12:15:00Z","v":100,"vw":12.42},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-09-29T13:15:00Z","v":500,"vw":12.4},{"c":12.41,"h":12.45,"l":12.26,"n":183,"o":12.36,"t":"2026-09-29T13:30:00Z","v":15435,"vw":12.338889},{"c":12.445,"h":12.5,"l":12.34,"n":79,"o":12.44,"t":"2026-09-29T13:45:00Z","v":5732,"vw":12.407999},{"c":12.4881,"h":12.4881,"l":12.41,"n":103,"o":12.445,"t":"2026-09-29T14:00:00Z","v":7922,"vw":12.450996},{"c":12.64,"h":12.65,"l":12.465,"n":88,"o":12.465,"t":"2026-09-29T14:15:00Z","v":6082,"vw":12.557067},{"c":12.515,"h":12.6489,"l":12.44,"n":118,"o":12.6489,"t":"2026-09-29T14:30:00Z","v":10345,"vw":12.568232},{"c":12.44,"h":12.515,"l":12.44,"n":61,"o":12.515,"t":"2026-09-29T14:45:00Z","v":1318,"vw":12.472222},{"c":12.36,"h":12.43,"l":12.32,"n":80,"o":12.43,"t":"2026-09-29T15:00:00Z","v":7134,"vw":12.388373},{"c":12.335,"h":12.41,"l":12.33,"n":169,"o":12.3424,"t":"2026-09-29T15:15:00Z","v":9181,"vw":12.379457},{"c":12.4,"h":12.4,"l":12.345,"n":77,"o":12.35,"t":"2026-09-29T15:30:00Z","v":7780,"vw":12.395845},{"c":12.32,"h":12.41,"l":12.25,"n":223,"o":12.37,"t":"2026-09-29T15:45:00Z","v":29815,"vw":12.330232},{"c":12.36,"h":12.37,"l":12.29,"n":80,"o":12.29,"t":"2026-09-29T16:00:00Z","v":4795,"vw":12.303603},{"c":12.385,"h":12.41,"l":12.32,"n":117,"o":12.32,"t":"2026-09-29T16:15:00Z","v":5516,"vw":12.370269},{"c":12.37,"h":12.41,"l":12.37,"n":76,"o":12.39,"t":"2026-09-29T16:30:00Z","v":1719,"vw":12.387333},{"c":12.2999,"h":12.36,"l":12.27,"n":234,"o":12.35,"t":"2026-09-29T16:45:00Z","v":8422,"vw":12.318942},{"c":12.19,"h":12.28,"l":12.17,"n":201,"o":12.28,"t":"2026-09-29T17:00:00Z","v":10363,"vw":12.213727},{"c":12.195,"h":12.23,"l":12.195,"n":27,"o":12.22,"t":"2026-09-29T17:15:00Z","v":574,"vw":12.215},{"c":12.14,"h":12.18,"l":12.14,"n":62,"o":12.18,"t":"2026-09-29T17:30:00Z","v":3031,"vw":12.164847},{"c":12.08,"h":12.1751,"l":12.07,"n":161,"o":12.155,"t":"2026-09-29T17:45:00Z","v":13275,"vw":12.119558},{"c":12.1,"h":12.22,"l":12.09,"n":98,"o":12.09,"t":"2026-09-29T18:00:00Z","v":4893,"vw":12.132331},{"c":12.135,"h":12.135,"l":12.08,"n":214,"o":12.095,"t":"2026-09-29T18:15:00Z","v":10332,"vw":12.109898},{"c":12.08,"h":12.17,"l":12.08,"n":200,"o":12.11,"t":"2026-09-29T18:30:00Z","v":6089,"vw":12.14357},{"c":12.15,"h":12.16,"l":12.08,"n":154,"o":12.12,"t":"2026-09-29T18:45:00Z","v":9149,"vw":12.114753},{"c":12.16,"h":12.16,"l":12.13,"n":39,"o":12.135,"t":"2026-09-29T19:00:00Z","v":1662,"vw":12.135524},{"c":12.15,"h":12.18,"l":12.13,"n":108,"o":12.13,"t":"2026-09-29T19:15:00Z","v":3463,"vw":12.15847},{"c":12.105,"h":12.16,"l":12.07,"n":270,"o":12.145,"t":"2026-09-29T19:30:00Z","v":23009,"vw":12.103646},{"c":12.23,"h":12.25,"l":12.11,"n":412,"o":12.15,"t":"2026-09-29T19:45:00Z","v":23437,"vw":12.191499},{"c":12.49,"h":12.49,"l":12.25,"n":13,"o":12.25,"t":"2026-09-29T20:00:00Z","v":5309,"vw":12.2634},{"c":12.49,"h":12.56,"l":12.46,"n":28,"o":12.46,"t":"2026-09-29T20:15:00Z","v":4702,"vw":12.490961},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-29T20:30:00Z","v":500,"vw":12.25},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-29T21:30:00Z","v":600,"vw":12.23},{"c":12.2294,"h":12.2294,"l":12.2294,"n":1,"o":12.2294,"t":"2026-09-29T22:00:00Z","v":200,"vw":12.2294},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-29T22:15:00Z","v":244,"vw":12.23},{"c":12.47,"h":12.47,"l":12.24,"n":4,"o":12.24,"t":"2026-09-29T23:30:00Z","v":1000,"vw":12.428718},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-29T23:45:00Z","v":160,"vw":12.45},{"c":12.19,"h":12.36,"l":12.19,"n":7,"o":12.26,"t":"2026-09-30T11:30:00Z","v":674,"vw":12.27659},{"c":12.5,"h":12.75,"l":12.5,"n":4,"o":12.5,"t":"2026-09-30T12:30:00Z","v":1200,"vw":12.527975},{"c":12.6241,"h":12.75,"l":12.6241,"n":2,"o":12.75,"t":"2026-09-30T12:45:00Z","v":240,"vw":12.68705},{"c":12.38,"h":12.71,"l":12.301,"n":164,"o":12.39,"t":"2026-09-30T13:30:00Z","v":18696,"vw":12.541427},{"c":12.4,"h":12.4,"l":12.3009,"n":40,"o":12.385,"t":"2026-09-30T13:45:00Z","v":5456,"vw":12.369915},{"c":12.54,"h":12.645,"l":12.41,"n":281,"o":12.49,"t":"2026-09-30T14:00:00Z","v":28880,"vw":12.505048},{"c":12.7448,"h":12.75,"l":12.51,"n":191,"o":12.54,"t":"2026-09-30T14:15:00Z","v":30200,"vw":12.682473},{"c":12.6821,"h":12.7688,"l":12.6821,"n":62,"o":12.7,"t":"2026-09-30T14:30:00Z","v":13456,"vw":12.732769},{"c":12.78,"h":12.809,"l":12.68,"n":61,"o":12.7899,"t":"2026-09-30T14:45:00Z","v":3978,"vw":12.779781},{"c":12.79,"h":12.8,"l":12.73,"n":49,"o":12.798,"t":"2026-09-30T15:00:00Z","v":5322,"vw":12.772795},{"c":12.6,"h":12.79,"l":12.6,"n":92,"o":12.78,"t":"2026-09-30T15:15:00Z","v":5640,"vw":12.678308},{"c":12.61,"h":12.7,"l":12.61,"n":85,"o":12.67,"t":"2026-09-30T15:30:00Z","v":6297,"vw":12.666252},{"c":12.63,"h":12.64,"l":12.57,"n":105,"o":12.61,"t":"2026-09-30T15:45:00Z","v":4938,"vw":12.600521},{"c":12.6,"h":12.63,"l":12.56,"n":40,"o":12.56,"t":"2026-09-30T16:00:00Z","v":1918,"vw":12.592746},{"c":12.6,"h":12.61,"l":12.6,"n":41,"o":12.6,"t":"2026-09-30T16:15:00Z","v":2378,"vw":12.60511},{"c":12.64,"h":12.64,"l":12.605,"n":55,"o":12.605,"t":"2026-09-30T16:30:00Z","v":2868,"vw":12.624646},{"c":12.59,"h":12.6482,"l":12.59,"n":63,"o":12.64,"t":"2026-09-30T16:45:00Z","v":1722,"vw":12.628},{"c":12.575,"h":12.62,"l":12.54,"n":24,"o":12.59,"t":"2026-09-30T17:00:00Z","v":2345,"vw":12.587913},{"c":12.49,"h":12.53,"l":12.47,"n":108,"o":12.52,"t":"2026-09-30T17:15:00Z","v":4841,"vw":12.504837},{"c":12.56,"h":12.57,"l":12.485,"n":55,"o":12.53,"t":"2026-09-30T17:30:00Z","v":2115,"vw":12.540485},{"c":12.51,"h":12.5688,"l":12.51,"n":56,"o":12.56,"t":"2026-09-30T17:45:00Z","v":1330,"vw":12.543656},{"c":12.5148,"h":12.54,"l":12.51,"n":46,"o":12.51,"t":"2026-09-30T18:00:00Z","v":2667,"vw":12.533554},{"c":12.475,"h":12.51,"l":12.47,"n":85,"o":12.51,"t":"2026-09-30T18:15:00Z","v":6387,"vw":12.483624},{"c":12.5,"h":12.53,"l":12.46,"n":90,"o":12.4751,"t":"2026-09-30T18:30:00Z","v":4559,"vw":12.488277},{"c":12.54,"h":12.5445,"l":12.54,"n":17,"o":12.54,"t":"2026-09-30T18:45:00Z","v":762,"vw":12.5418},{"c":12.5436,"h":12.56,"l":12.52,"n":35,"o":12.52,"t":"2026-09-30T19:00:00Z","v":1205,"vw":12.543871},{"c":12.48,"h":12.51,"l":12.46,"n":94,"o":12.51,"t":"2026-09-30T19:15:00Z","v":5621,"vw":12.489},{"c":12.45,"h":12.55,"l":12.45,"n":165,"o":12.51,"t":"2026-09-30T19:30:00Z","v":8274,"vw":12.50828},{"c":12.53,"h":12.53,"l":12.4553,"n":462,"o":12.5,"t":"2026-09-30T19:45:00Z","v":31494,"vw":12.495356},{"c":12.49,"h":12.49,"l":12.49,"n":11,"o":12.49,"t":"2026-09-30T20:00:00Z","v":10323,"vw":12.49},{"c":12.6451,"h":12.6451,"l":12.49,"n":2,"o":12.49,"t":"2026-09-30T21:00:00Z","v":400,"vw":12.56755},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-30T21:30:00Z","v":1100,"vw":12.4},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-09-30T22:00:00Z","v":500,"vw":12.62},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-09-30T22:45:00Z","v":150,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-09-30T23:30:00Z","v":250,"vw":12.63},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-01T11:45:00Z","v":500,"vw":12.4},{"c":11.8984,"h":12.43,"l":11.86,"n":557,"o":12.43,"t":"2026-10-01T13:30:00Z","v":64793,"vw":12.142148},{"c":12.05,"h":12.18,"l":11.89,"n":481,"o":11.89,"t":"2026-10-01T13:45:00Z","v":36381,"vw":12.042048},{"c":11.91,"h":12.135,"l":11.86,"n":405,"o":12.0875,"t":"2026-10-01T14:00:00Z","v":31475,"vw":12.013504},{"c":12,"h":12.03,"l":11.91,"n":309,"o":11.9637,"t":"2026-10-01T14:15:00Z","v":13814,"vw":11.964967},{"c":11.9549,"h":12.08,"l":11.9549,"n":138,"o":11.985,"t":"2026-10-01T14:30:00Z","v":7474,"vw":12.038911},{"c":11.97,"h":12.0284,"l":11.95,"n":189,"o":11.98,"t":"2026-10-01T14:45:00Z","v":9018,"vw":11.980433},{"c":11.8986,"h":11.97,"l":11.88,"n":232,"o":11.945,"t":"2026-10-01T15:00:00Z","v":16732,"vw":11.915168},{"c":11.99,"h":12.02,"l":11.89,"n":203,"o":11.895,"t":"2026-10-01T15:15:00Z","v":7816,"vw":11.939682},{"c":11.92,"h":11.995,"l":11.92,"n":162,"o":11.995,"t":"2026-10-01T15:30:00Z","v":10302,"vw":11.948987},{"c":11.94,"h":11.9999,"l":11.88,"n":175,"o":11.915,"t":"2026-10-01T15:45:00Z","v":11388,"vw":11.918266},{"c":11.98,"h":12,"l":11.95,"n":102,"o":11.95,"t":"2026-10-01T16:00:00Z","v":5117,"vw":11.990491},{"c":11.99,"h":12.01,"l":11.96,"n":142,"o":11.96,"t":"2026-10-01T16:15:00Z","v":7518,"vw":11.984975},{"c":12.07,"h":12.07,"l":11.9858,"n":148,"o":12,"t":"2026-10-01T16:30:00Z","v":6238,"vw":12.018354},{"c":11.97,"h":12.0269,"l":11.97,"n":63,"o":12.01,"t":"2026-10-01T16:45:00Z","v":3961,"vw":11.99933},{"c":12.02,"h":12.0699,"l":11.97,"n":126,"o":11.97,"t":"2026-10-01T17:00:00Z","v":7215,"vw":12.035826},{"c":12.145,"h":12.15,"l":12,"n":263,"o":12.02,"t":"2026-10-01T17:15:00Z","v":17566,"vw":12.06946},{"c":12.12,"h":12.2574,"l":12.12,"n":122,"o":12.145,"t":"2026-10-01T17:30:00Z","v":6088,"vw":12.193785},{"c":12.12,"h":12.212,"l":12.115,"n":193,"o":12.18,"t":"2026-10-01T17:45:00Z","v":19500,"vw":12.186495},{"c":12.11,"h":12.13,"l":12.09,"n":79,"o":12.09,"t":"2026-10-01T18:00:00Z","v":2259,"vw":12.107835},{"c":12.08,"h":12.17,"l":12.08,"n":61,"o":12.125,"t":"2026-10-01T18:15:00Z","v":2692,"vw":12.13263},{"c":12.13,"h":12.16,"l":12.07,"n":37,"o":12.07,"t":"2026-10-01T18:30:00Z","v":1857,"vw":12.131232},{"c":12.125,"h":12.1999,"l":12.11,"n":119,"o":12.1562,"t":"2026-10-01T18:45:00Z","v":12635,"vw":12.169674},{"c":12.14,"h":12.17,"l":12.11,"n":125,"o":12.11,"t":"2026-10-01T19:00:00Z","v":5114,"vw":12.142002},{"c":12.17,"h":12.18,"l":12.12,"n":101,"o":12.18,"t":"2026-10-01T19:15:00Z","v":7335,"vw":12.168335},{"c":12.15,"h":12.17,"l":12.12,"n":170,"o":12.15,"t":"2026-10-01T19:30:00Z","v":8548,"vw":12.14281},{"c":12.15,"h":12.17,"l":12.11,"n":470,"o":12.15,"t":"2026-10-01T19:45:00Z","v":27982,"vw":12.136695},{"c":12.12,"h":12.12,"l":12.12,"n":9,"o":12.12,"t":"2026-10-01T20:00:00Z","v":8478,"vw":12.12},{"c":12.0644,"h":12.0644,"l":12.0644,"n":1,"o":12.0644,"t":"2026-10-01T20:30:00Z","v":500,"vw":12.0644},{"c":12.33,"h":12.33,"l":12.3,"n":4,"o":12.3,"t":"2026-10-01T23:45:00Z","v":1000,"vw":12.31764},{"c":12.2548,"h":12.2548,"l":12.2548,"n":12,"o":12.2548,"t":"2026-10-02T11:00:00Z","v":355,"vw":12.2548},{"c":12.15,"h":12.23,"l":12.15,"n":4,"o":12.23,"t":"2026-10-02T12:00:00Z","v":486,"vw":12.166949},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-02T12:30:00Z","v":295,"vw":12.31},{"c":12.4123,"h":12.4123,"l":12.4123,"n":1,"o":12.4123,"t":"2026-10-02T12:45:00Z","v":150,"vw":12.4123},{"c":12.3996,"h":12.3996,"l":12.3996,"n":1,"o":12.3996,"t":"2026-10-02T13:00:00Z","v":800,"vw":12.3996},{"c":12.36,"h":12.3981,"l":12.35,"n":6,"o":12.3981,"t":"2026-10-02T13:15:00Z","v":1553,"vw":12.359066},{"c":12.33,"h":12.5,"l":12.24,"n":135,"o":12.48,"t":"2026-10-02T13:30:00Z","v":17518,"vw":12.349284},{"c":12.395,"h":12.4886,"l":12.34,"n":232,"o":12.41,"t":"2026-10-02T13:45:00Z","v":27658,"vw":12.408468},{"c":12.4021,"h":12.45,"l":12.3405,"n":75,"o":12.3405,"t":"2026-10-02T14:00:00Z","v":11344,"vw":12.406564},{"c":12.51,"h":12.55,"l":12.425,"n":125,"o":12.425,"t":"2026-10-02T14:15:00Z","v":9352,"vw":12.493426},{"c":12.57,"h":12.58,"l":12.51,"n":64,"o":12.51,"t":"2026-10-02T14:30:00Z","v":5431,"vw":12.556444},{"c":12.59,"h":12.65,"l":12.59,"n":195,"o":12.59,"t":"2026-10-02T14:45:00Z","v":20295,"vw":12.621677},{"c":12.49,"h":12.59,"l":12.48,"n":164,"o":12.59,"t":"2026-10-02T15:00:00Z","v":22530,"vw":12.548437},{"c":12.42,"h":12.505,"l":12.39,"n":121,"o":12.505,"t":"2026-10-02T15:15:00Z","v":4985,"vw":12.4298},{"c":12.55,"h":12.57,"l":12.45,"n":147,"o":12.45,"t":"2026-10-02T15:30:00Z","v":4866,"vw":12.512233},{"c":12.525,"h":12.55,"l":12.52,"n":49,"o":12.55,"t":"2026-10-02T15:45:00Z","v":3201,"vw":12.537884},{"c":12.54,"h":12.6,"l":12.51,"n":66,"o":12.515,"t":"2026-10-02T16:00:00Z","v":2695,"vw":12.535676},{"c":12.475,"h":12.5,"l":12.475,"n":44,"o":12.5,"t":"2026-10-02T16:15:00Z","v":3412,"vw":12.498838},{"c":12.47,"h":12.51,"l":12.47,"n":40,"o":12.49,"t":"2026-10-02T16:30:00Z","v":2512,"vw":12.482796},{"c":12.49,"h":12.49,"l":12.46,"n":21,"o":12.46,"t":"2026-10-02T16:45:00Z","v":1037,"vw":12.481941},{"c":12.48,"h":12.48,"l":12.4746,"n":14,"o":12.4746,"t":"2026-10-02T17:00:00Z","v":576,"vw":12.4764},{"c":12.515,"h":12.53,"l":12.45,"n":62,"o":12.46,"t":"2026-10-02T17:15:00Z","v":3428,"vw":12.477094},{"c":12.5209,"h":12.56,"l":12.5201,"n":49,"o":12.53,"t":"2026-10-02T17:30:00Z","v":2370,"vw":12.542738},{"c":12.57,"h":12.58,"l":12.5001,"n":111,"o":12.52,"t":"2026-10-02T17:45:00Z","v":5966,"vw":12.550421},{"c":12.51,"h":12.55,"l":12.48,"n":85,"o":12.55,"t":"2026-10-02T18:00:00Z","v":4544,"vw":12.520806},{"c":12.41,"h":12.48,"l":12.41,"n":60,"o":12.48,"t":"2026-10-02T18:15:00Z","v":2406,"vw":12.43872},{"c":12.41,"h":12.42,"l":12.4021,"n":79,"o":12.42,"t":"2026-10-02T18:30:00Z","v":3624,"vw":12.415049},{"c":12.41,"h":12.455,"l":12.41,"n":104,"o":12.42,"t":"2026-10-02T18:45:00Z","v":2400,"vw":12.427275},{"c":12.37,"h":12.405,"l":12.35,"n":124,"o":12.405,"t":"2026-10-02T19:00:00Z","v":11802,"vw":12.369091},{"c":12.3,"h":12.37,"l":12.2708,"n":189,"o":12.37,"t":"2026-10-02T19:15:00Z","v":19796,"vw":12.309803},{"c":12.26,"h":12.35,"l":12.23,"n":406,"o":12.28,"t":"2026-10-02T19:30:00Z","v":34079,"vw":12.275407},{"c":12.33,"h":12.33,"l":12.25,"n":611,"o":12.28,"t":"2026-10-02T19:45:00Z","v":20080,"vw":12.278123},{"c":12.28,"h":12.28,"l":12.28,"n":6,"o":12.28,"t":"2026-10-02T20:00:00Z","v":9944,"vw":12.28},{"c":12.6612,"h":12.6612,"l":12.4,"n":2,"o":12.4,"t":"2026-10-05T11:15:00Z","v":300,"vw":12.487067},{"c":12.13,"h":12.29,"l":12.08,"n":157,"o":12.29,"t":"2026-10-05T13:30:00Z","v":15382,"vw":12.192894},{"c":12.05,"h":12.2,"l":12.01,"n":80,"o":12.1,"t":"2026-10-05T13:45:00Z","v":6216,"vw":12.072437},{"c":12.135,"h":12.1759,"l":11.99,"n":92,"o":12.01,"t":"2026-10-05T14:00:00Z","v":11344,"vw":12.097972},{"c":12.18,"h":12.215,"l":12.17,"n":31,"o":12.21,"t":"2026-10-05T14:15:00Z","v":2225,"vw":12.194858},{"c":12.17,"h":12.23,"l":12.08,"n":184,"o":12.16,"t":"2026-10-05T14:30:00Z","v":13139,"vw":12.186524},{"c":12.245,"h":12.28,"l":12.14,"n":95,"o":12.18,"t":"2026-10-05T14:45:00Z","v":9448,"vw":12.22074},{"c":12.345,"h":12.39,"l":12.27,"n":57,"o":12.27,"t":"2026-10-05T15:00:00Z","v":9028,"vw":12.361245},{"c":12.39,"h":12.4,"l":12.33,"n":125,"o":12.3342,"t":"2026-10-05T15:15:00Z","v":21784,"vw":12.354486},{"c":12.395,"h":12.42,"l":12.39,"n":84,"o":12.39,"t":"2026-10-05T15:30:00Z","v":13142,"vw":12.403811},{"c":12.33,"h":12.42,"l":12.33,"n":75,"o":12.42,"t":"2026-10-05T15:45:00Z","v":2674,"vw":12.376916},{"c":12.24,"h":12.36,"l":12.24,"n":43,"o":12.36,"t":"2026-10-05T16:00:00Z","v":8533,"vw":12.25715},{"c":12.278,"h":12.278,"l":12.278,"n":13,"o":12.278,"t":"2026-10-05T16:15:00Z","v":483,"vw":12.278},{"c":12.21,"h":12.2713,"l":12.21,"n":11,"o":12.245,"t":"2026-10-05T16:30:00Z","v":574,"vw":12.24152},{"c":12.145,"h":12.2,"l":12.13,"n":46,"o":12.2,"t":"2026-10-05T17:00:00Z","v":2159,"vw":12.1754},{"c":12.13,"h":12.1301,"l":12.12,"n":24,"o":12.13,"t":"2026-10-05T17:15:00Z","v":2299,"vw":12.129584},{"c":12.19,"h":12.2,"l":12.145,"n":84,"o":12.145,"t":"2026-10-05T17:30:00Z","v":5127,"vw":12.170553},{"c":12.2003,"h":12.2003,"l":12.2003,"n":2,"o":12.2003,"t":"2026-10-05T17:45:00Z","v":342,"vw":12.2003},{"c":12.09,"h":12.22,"l":12.09,"n":86,"o":12.22,"t":"2026-10-05T18:00:00Z","v":6626,"vw":12.176693},{"c":12.105,"h":12.12,"l":12.09,"n":77,"o":12.105,"t":"2026-10-05T18:15:00Z","v":3347,"vw":12.108406},{"c":12.11,"h":12.11,"l":12.08,"n":32,"o":12.09,"t":"2026-10-05T18:30:00Z","v":1999,"vw":12.100908},{"c":12.15,"h":12.17,"l":12.1,"n":79,"o":12.11,"t":"2026-10-05T18:45:00Z","v":5031,"vw":12.133753},{"c":12.17,"h":12.17,"l":12.16,"n":49,"o":12.16,"t":"2026-10-05T19:00:00Z","v":1380,"vw":12.166094},{"c":12.1443,"h":12.19,"l":12.12,"n":84,"o":12.1845,"t":"2026-10-05T19:15:00Z","v":5057,"vw":12.16901},{"c":12.12,"h":12.13,"l":12.1145,"n":53,"o":12.13,"t":"2026-10-05T19:30:00Z","v":1091,"vw":12.124233},{"c":12.13,"h":12.18,"l":12.11,"n":472,"o":12.125,"t":"2026-10-05T19:45:00Z","v":16388,"vw":12.149939},{"c":12.21,"h":12.21,"l":12.13,"n":7,"o":12.13,"t":"2026-10-05T20:00:00Z","v":8220,"vw":12.131152},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-05T20:30:00Z","v":400,"vw":12.17},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-05T21:30:00Z","v":500,"vw":12.17},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-05T22:30:00Z","v":150,"vw":12.17},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-06T11:00:00Z","v":2025,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-06T12:15:00Z","v":100,"vw":12.25},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-06T13:00:00Z","v":325,"vw":12.1},{"c":12.38,"h":12.46,"l":12.205,"n":114,"o":12.24,"t":"2026-10-06T13:30:00Z","v":16581,"vw":12.374559},{"c":12.07,"h":12.365,"l":12.0203,"n":126,"o":12.365,"t":"2026-10-06T13:45:00Z","v":32786,"vw":12.228936},{"c":12.02,"h":12.1699,"l":12.02,"n":107,"o":12.07,"t":"2026-10-06T14:00:00Z","v":14232,"vw":12.060077},{"c":11.915,"h":12.05,"l":11.89,"n":185,"o":12.05,"t":"2026-10-06T14:15:00Z","v":34570,"vw":11.973384},{"c":11.85,"h":11.925,"l":11.77,"n":227,"o":11.9181,"t":"2026-10-06T14:30:00Z","v":32938,"vw":11.826457},{"c":11.92,"h":11.92,"l":11.85,"n":88,"o":11.88,"t":"2026-10-06T14:45:00Z","v":13604,"vw":11.874383},{"c":11.89,"h":11.94,"l":11.81,"n":82,"o":11.81,"t":"2026-10-06T15:00:00Z","v":4240,"vw":11.863512},{"c":11.92,"h":11.9599,"l":11.89,"n":75,"o":11.945,"t":"2026-10-06T15:15:00Z","v":15250,"vw":11.924953},{"c":12.0148,"h":12.0148,"l":11.93,"n":84,"o":11.93,"t":"2026-10-06T15:30:00Z","v":4632,"vw":11.957011},{"c":11.96,"h":11.98,"l":11.95,"n":44,"o":11.97,"t":"2026-10-06T15:45:00Z","v":2745,"vw":11.960677},{"c":11.985,"h":11.985,"l":11.9501,"n":10,"o":11.9501,"t":"2026-10-06T16:00:00Z","v":354,"vw":11.96755},{"c":11.88,"h":12,"l":11.88,"n":112,"o":11.97,"t":"2026-10-06T16:15:00Z","v":18505,"vw":11.960885},{"c":11.9,"h":11.9,"l":11.9,"n":29,"o":11.9,"t":"2026-10-06T16:30:00Z","v":2882,"vw":11.9},{"c":11.905,"h":11.91,"l":11.8501,"n":115,"o":11.8822,"t":"2026-10-06T16:45:00Z","v":13692,"vw":11.880231},{"c":11.89,"h":11.92,"l":11.87,"n":64,"o":11.905,"t":"2026-10-06T17:00:00Z","v":4674,"vw":11.896274},{"c":11.93,"h":11.93,"l":11.88,"n":38,"o":11.8876,"t":"2026-10-06T17:15:00Z","v":3236,"vw":11.887854},{"c":11.93,"h":11.9543,"l":11.9,"n":18,"o":11.9,"t":"2026-10-06T17:30:00Z","v":1596,"vw":11.933094},{"c":11.98,"h":12,"l":11.94,"n":94,"o":11.94,"t":"2026-10-06T17:45:00Z","v":6761,"vw":11.958182},{"c":11.96,"h":12.01,"l":11.95,"n":77,"o":11.97,"t":"2026-10-06T18:00:00Z","v":4419,"vw":11.979138},{"c":11.93,"h":11.955,"l":11.9,"n":102,"o":11.955,"t":"2026-10-06T18:15:00Z","v":8638,"vw":11.922619},{"c":11.91,"h":11.91,"l":11.9,"n":20,"o":11.9,"t":"2026-10-06T18:30:00Z","v":660,"vw":11.903846},{"c":11.8739,"h":11.9151,"l":11.8739,"n":37,"o":11.9151,"t":"2026-10-06T18:45:00Z","v":1413,"vw":11.891593},{"c":11.83,"h":11.8995,"l":11.83,"n":90,"o":11.87,"t":"2026-10-06T19:00:00Z","v":4036,"vw":11.855982},{"c":11.8324,"h":11.84,"l":11.78,"n":231,"o":11.84,"t":"2026-10-06T19:15:00Z","v":23882,"vw":11.803424},{"c":11.83,"h":11.8427,"l":11.805,"n":170,"o":11.805,"t":"2026-10-06T19:30:00Z","v":5726,"vw":11.826379},{"c":11.77,"h":11.88,"l":11.77,"n":452,"o":11.84,"t":"2026-10-06T19:45:00Z","v":19353,"vw":11.818631},{"c":11.9153,"h":11.94,"l":11.79,"n":12,"o":11.79,"t":"2026-10-06T20:00:00Z","v":6843,"vw":11.795563},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-06T21:15:00Z","v":500,"vw":11.92},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-06T21:30:00Z","v":510,"vw":11.77},{"c":11.77,"h":11.97,"l":11.77,"n":36,"o":11.97,"t":"2026-10-06T23:15:00Z","v":732,"vw":11.811322},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-06T23:30:00Z","v":379,"vw":11.77},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-07T11:30:00Z","v":1000,"vw":11.77},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-07T12:00:00Z","v":100,"vw":11.68},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-07T12:15:00Z","v":100,"vw":11.85},{"c":11.77,"h":11.91,"l":11.77,"n":19,"o":11.825,"t":"2026-10-07T12:30:00Z","v":3200,"vw":11.811002},{"c":11.77,"h":11.77,"l":11.76,"n":10,"o":11.77,"t":"2026-10-07T12:45:00Z","v":1005,"vw":11.764639},{"c":11.6953,"h":11.6953,"l":11.68,"n":7,"o":11.68,"t":"2026-10-07T13:00:00Z","v":500,"vw":11.685794},{"c":11.7,"h":11.7,"l":11.65,"n":3,"o":11.65,"t":"2026-10-07T13:15:00Z","v":235,"vw":11.677897},{"c":11.4688,"h":11.6899,"l":11.36,"n":458,"o":11.64,"t":"2026-10-07T13:30:00Z","v":62303,"vw":11.507958},{"c":11.36,"h":11.47,"l":11.34,"n":181,"o":11.435,"t":"2026-10-07T13:45:00Z","v":14257,"vw":11.390366},{"c":11.275,"h":11.39,"l":11.2046,"n":647,"o":11.3511,"t":"2026-10-07T14:00:00Z","v":80531,"vw":11.271495},{"c":11.22,"h":11.3354,"l":11.2046,"n":240,"o":11.2945,"t":"2026-10-07T14:15:00Z","v":27227,"vw":11.272641},{"c":11.12,"h":11.255,"l":11.095,"n":175,"o":11.2375,"t":"2026-10-07T14:30:00Z","v":16109,"vw":11.157993},{"c":11.1,"h":11.16,"l":11.1,"n":114,"o":11.16,"t":"2026-10-07T14:45:00Z","v":10108,"vw":11.1301},{"c":11.07,"h":11.1195,"l":11.06,"n":153,"o":11.09,"t":"2026-10-07T15:00:00Z","v":25119,"vw":11.079858},{"c":11.13,"h":11.1827,"l":10.96,"n":395,"o":11.05,"t":"2026-10-07T15:15:00Z","v":43773,"vw":11.040927},{"c":11.1354,"h":11.19,"l":11.11,"n":77,"o":11.19,"t":"2026-10-07T15:30:00Z","v":6784,"vw":11.140924},{"c":11.1,"h":11.1992,"l":11.05,"n":146,"o":11.17,"t":"2026-10-07T15:45:00Z","v":20428,"vw":11.10528},{"c":11.07,"h":11.09,"l":11.03,"n":105,"o":11.08,"t":"2026-10-07T16:00:00Z","v":12265,"vw":11.062456},{"c":11.0342,"h":11.07,"l":11.03,"n":50,"o":11.035,"t":"2026-10-07T16:15:00Z","v":1795,"vw":11.049533},{"c":11.02,"h":11.07,"l":11.01,"n":115,"o":11.03,"t":"2026-10-07T16:30:00Z","v":20702,"vw":11.054869},{"c":11.01,"h":11.07,"l":11,"n":175,"o":11.03,"t":"2026-10-07T16:45:00Z","v":10091,"vw":11.041196},{"c":11.14,"h":11.1599,"l":11,"n":154,"o":11.01,"t":"2026-10-07T17:00:00Z","v":10628,"vw":11.099958},{"c":11.1,"h":11.1799,"l":11.1,"n":69,"o":11.1799,"t":"2026-10-07T17:15:00Z","v":5364,"vw":11.12135},{"c":11.14,"h":11.14,"l":11.08,"n":74,"o":11.1,"t":"2026-10-07T17:30:00Z","v":4427,"vw":11.101456},{"c":11.1,"h":11.1698,"l":11.08,"n":32,"o":11.11,"t":"2026-10-07T17:45:00Z","v":4228,"vw":11.113645},{"c":11.1,"h":11.12,"l":11.03,"n":36,"o":11.03,"t":"2026-10-07T18:00:00Z","v":1643,"vw":11.088537},{"c":11.065,"h":11.11,"l":11.05,"n":167,"o":11.075,"t":"2026-10-07T18:15:00Z","v":16357,"vw":11.093495},{"c":11.1115,"h":11.12,"l":11.05,"n":128,"o":11.0501,"t":"2026-10-07T18:30:00Z","v":8730,"vw":11.077251},{"c":11.105,"h":11.16,"l":11.051,"n":32,"o":11.16,"t":"2026-10-07T18:45:00Z","v":2800,"vw":11.076484},{"c":11.1698,"h":11.18,"l":11.12,"n":56,"o":11.12,"t":"2026-10-07T19:00:00Z","v":2420,"vw":11.139844},{"c":11.1,"h":11.17,"l":11.1,"n":78,"o":11.115,"t":"2026-10-07T19:15:00Z","v":7015,"vw":11.133011},{"c":11.145,"h":11.15,"l":11.12,"n":126,"o":11.12,"t":"2026-10-07T19:30:00Z","v":8719,"vw":11.125727},{"c":11.1425,"h":11.2,"l":11.12,"n":283,"o":11.16,"t":"2026-10-07T19:45:00Z","v":16376,"vw":11.159596},{"c":11.145,"h":11.145,"l":11.145,"n":10,"o":11.145,"t":"2026-10-07T20:00:00Z","v":8582,"vw":11.145},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-07T22:00:00Z","v":250,"vw":11.33},{"c":10.85,"h":10.94,"l":10.85,"n":14,"o":10.94,"t":"2026-10-08T10:45:00Z","v":1510,"vw":10.874024},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-08T11:00:00Z","v":501,"vw":11.2},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-08T11:45:00Z","v":500,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-08T12:15:00Z","v":100,"vw":11.25},{"c":11.25,"h":11.25,"l":11.0387,"n":4,"o":11.25,"t":"2026-10-08T12:45:00Z","v":509,"vw":11.16548},{"c":11,"h":11.0166,"l":11,"n":15,"o":11.01,"t":"2026-10-08T13:15:00Z","v":1356,"vw":11.003424},{"c":10.99,"h":11.07,"l":10.99,"n":159,"o":11.03,"t":"2026-10-08T13:30:00Z","v":24788,"vw":11.022616},{"c":11.05,"h":11.1505,"l":11.04,"n":165,"o":11.0478,"t":"2026-10-08T13:45:00Z","v":7671,"vw":11.071944},{"c":11.1,"h":11.15,"l":11.035,"n":80,"o":11.035,"t":"2026-10-08T14:00:00Z","v":3784,"vw":11.109366},{"c":11.3196,"h":11.34,"l":11.11,"n":147,"o":11.11,"t":"2026-10-08T14:15:00Z","v":8379,"vw":11.271959},{"c":11.255,"h":11.3,"l":11.2,"n":102,"o":11.28,"t":"2026-10-08T14:30:00Z","v":6691,"vw":11.257322},{"c":11.28,"h":11.3099,"l":11.22,"n":135,"o":11.22,"t":"2026-10-08T14:45:00Z","v":4764,"vw":11.27093},{"c":11.17,"h":11.2632,"l":11.14,"n":166,"o":11.26,"t":"2026-10-08T15:00:00Z","v":8912,"vw":11.205357},{"c":11.21,"h":11.23,"l":11.14,"n":171,"o":11.14,"t":"2026-10-08T15:15:00Z","v":6042,"vw":11.177382},{"c":11.17,"h":11.22,"l":11.17,"n":69,"o":11.18,"t":"2026-10-08T15:30:00Z","v":1975,"vw":11.189356},{"c":11.18,"h":11.25,"l":11.1301,"n":195,"o":11.2,"t":"2026-10-08T15:45:00Z","v":17135,"vw":11.178908},{"c":11.2,"h":11.21,"l":11.15,"n":33,"o":11.165,"t":"2026-10-08T16:00:00Z","v":1455,"vw":11.1895},{"c":11.2,"h":11.31,"l":11.165,"n":121,"o":11.2,"t":"2026-10-08T16:15:00Z","v":5254,"vw":11.218925},{"c":11.14,"h":11.19,"l":11.13,"n":67,"o":11.1898,"t":"2026-10-08T16:30:00Z","v":2882,"vw":11.181827},{"c":11.105,"h":11.175,"l":11.05,"n":114,"o":11.17,"t":"2026-10-08T16:45:00Z","v":6943,"vw":11.100932},{"c":10.97,"h":11.1,"l":10.8632,"n":516,"o":11.1,"t":"2026-10-08T17:00:00Z","v":49476,"vw":10.973058},{"c":10.84,"h":10.94,"l":10.8,"n":283,"o":10.94,"t":"2026-10-08T17:15:00Z","v":18220,"vw":10.84813},{"c":10.87,"h":10.913,"l":10.81,"n":231,"o":10.84,"t":"2026-10-08T17:30:00Z","v":13760,"vw":10.852869},{"c":10.93,"h":10.94,"l":10.785,"n":229,"o":10.87,"t":"2026-10-08T17:45:00Z","v":23129,"vw":10.827756},{"c":10.88,"h":10.9418,"l":10.86,"n":128,"o":10.9,"t":"2026-10-08T18:00:00Z","v":6175,"vw":10.903745},{"c":10.94,"h":10.95,"l":10.89,"n":176,"o":10.895,"t":"2026-10-08T18:15:00Z","v":9051,"vw":10.930567},{"c":10.925,"h":10.9795,"l":10.92,"n":114,"o":10.95,"t":"2026-10-08T18:30:00Z","v":3624,"vw":10.95154},{"c":10.92,"h":10.95,"l":10.9,"n":105,"o":10.94,"t":"2026-10-08T18:45:00Z","v":6822,"vw":10.929268},{"c":10.91,"h":10.93,"l":10.88,"n":184,"o":10.92,"t":"2026-10-08T19:00:00Z","v":9866,"vw":10.913975},{"c":11.21,"h":11.2795,"l":10.91,"n":334,"o":10.9105,"t":"2026-10-08T19:15:00Z","v":24077,"vw":11.069679},{"c":11.21,"h":11.36,"l":11.21,"n":381,"o":11.22,"t":"2026-10-08T19:30:00Z","v":34278,"vw":11.297373},{"c":11.19,"h":11.26,"l":11.165,"n":613,"o":11.21,"t":"2026-10-08T19:45:00Z","v":28538,"vw":11.211849},{"c":11.18,"h":11.18,"l":11.18,"n":9,"o":11.18,"t":"2026-10-08T20:00:00Z","v":4994,"vw":11.18},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-08T21:45:00Z","v":450,"vw":11.23},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-08T22:15:00Z","v":140,"vw":11.23},{"c":11.1806,"h":11.1877,"l":11.1806,"n":2,"o":11.1877,"t":"2026-10-08T23:15:00Z","v":1379,"vw":11.185126},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-09T11:00:00Z","v":190,"vw":11.48},{"c":11.48,"h":11.48,"l":11.38,"n":6,"o":11.432,"t":"2026-10-09T11:15:00Z","v":1652,"vw":11.440353},{"c":11.45,"h":11.45,"l":11.415,"n":67,"o":11.415,"t":"2026-10-09T12:00:00Z","v":5030,"vw":11.449159},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T12:15:00Z","v":100,"vw":11.4},{"c":11.46,"h":11.4785,"l":11.415,"n":4,"o":11.4785,"t":"2026-10-09T12:30:00Z","v":500,"vw":11.4367},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-09T12:45:00Z","v":300,"vw":11.48},{"c":11.4,"h":11.41,"l":11.35,"n":5,"o":11.4,"t":"2026-10-09T13:00:00Z","v":542,"vw":11.394361},{"c":11.35,"h":11.47,"l":11.35,"n":12,"o":11.47,"t":"2026-10-09T13:15:00Z","v":1268,"vw":11.372346},{"c":11.16,"h":11.312,"l":11.1,"n":187,"o":11.3,"t":"2026-10-09T13:30:00Z","v":20683,"vw":11.230632},{"c":11.06,"h":11.2124,"l":11.01,"n":74,"o":11.101,"t":"2026-10-09T13:45:00Z","v":6266,"vw":11.099044},{"c":11.0505,"h":11.15,"l":11.02,"n":99,"o":11.09,"t":"2026-10-09T14:00:00Z","v":9204,"vw":11.066778},{"c":11.085,"h":11.18,"l":11.0716,"n":143,"o":11.1,"t":"2026-10-09T14:15:00Z","v":28816,"vw":11.118429},{"c":11.29,"h":11.2933,"l":11.085,"n":207,"o":11.13,"t":"2026-10-09T14:30:00Z","v":24965,"vw":11.174645},{"c":11.26,"h":11.3,"l":11.165,"n":216,"o":11.265,"t":"2026-10-09T14:45:00Z","v":19974,"vw":11.249346},{"c":11.14,"h":11.27,"l":11.11,"n":133,"o":11.26,"t":"2026-10-09T15:00:00Z","v":10964,"vw":11.193534},{"c":11.174,"h":11.25,"l":11.13,"n":108,"o":11.13,"t":"2026-10-09T15:15:00Z","v":11062,"vw":11.195532},{"c":11.1988,"h":11.229,"l":11.15,"n":51,"o":11.18,"t":"2026-10-09T15:30:00Z","v":6753,"vw":11.167524},{"c":11.145,"h":11.19,"l":11.145,"n":115,"o":11.155,"t":"2026-10-09T15:45:00Z","v":3943,"vw":11.157763},{"c":11.15,"h":11.2099,"l":11.09,"n":92,"o":11.14,"t":"2026-10-09T16:00:00Z","v":5865,"vw":11.127362},{"c":11.2178,"h":11.23,"l":11.13,"n":78,"o":11.2099,"t":"2026-10-09T16:15:00Z","v":6927,"vw":11.179451},{"c":11.17,"h":11.21,"l":11.17,"n":26,"o":11.205,"t":"2026-10-09T16:30:00Z","v":1331,"vw":11.1975},{"c":11.1488,"h":11.1488,"l":11.11,"n":61,"o":11.124,"t":"2026-10-09T16:45:00Z","v":9663,"vw":11.133865},{"c":11.06,"h":11.1454,"l":11.06,"n":46,"o":11.1454,"t":"2026-10-09T17:00:00Z","v":4173,"vw":11.128326},{"c":11.15,"h":11.1599,"l":11.0758,"n":64,"o":11.1,"t":"2026-10-09T17:15:00Z","v":4085,"vw":11.120196},{"c":11.13,"h":11.155,"l":11.12,"n":33,"o":11.15,"t":"2026-10-09T17:30:00Z","v":1575,"vw":11.137917},{"c":11.17,"h":11.1899,"l":11.155,"n":44,"o":11.155,"t":"2026-10-09T17:45:00Z","v":2612,"vw":11.169442},{"c":11.12,"h":11.1821,"l":11.12,"n":78,"o":11.17,"t":"2026-10-09T18:00:00Z","v":4297,"vw":11.143105},{"c":11.12,"h":11.17,"l":11.1,"n":50,"o":11.12,"t":"2026-10-09T18:15:00Z","v":1931,"vw":11.120541},{"c":11.04,"h":11.075,"l":11.04,"n":38,"o":11.06,"t":"2026-10-09T18:30:00Z","v":1266,"vw":11.056343},{"c":11.09,"h":11.148,"l":11.085,"n":86,"o":11.11,"t":"2026-10-09T18:45:00Z","v":5061,"vw":11.113395},{"c":11.1,"h":11.125,"l":11.0548,"n":17,"o":11.125,"t":"2026-10-09T19:00:00Z","v":1353,"vw":11.092285},{"c":11.09,"h":11.1247,"l":11.075,"n":65,"o":11.08,"t":"2026-10-09T19:15:00Z","v":4789,"vw":11.106832},{"c":11.105,"h":11.105,"l":11.065,"n":58,"o":11.1,"t":"2026-10-09T19:30:00Z","v":2233,"vw":11.086748},{"c":11.11,"h":11.1317,"l":11.0509,"n":473,"o":11.105,"t":"2026-10-09T19:45:00Z","v":30653,"vw":11.105369},{"c":11.11,"h":11.11,"l":11.11,"n":16,"o":11.11,"t":"2026-10-09T20:00:00Z","v":7595,"vw":11.11},{"c":11.12,"h":11.256,"l":11.12,"n":5,"o":11.25,"t":"2026-10-09T21:15:00Z","v":978,"vw":11.240609},{"c":11.31,"h":11.31,"l":11.255,"n":3,"o":11.255,"t":"2026-10-09T22:15:00Z","v":945,"vw":11.303889},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-09T22:45:00Z","v":1225,"vw":11.2},{"c":11.28,"h":11.28,"l":11.27,"n":4,"o":11.27,"t":"2026-10-09T23:15:00Z","v":510,"vw":11.275495},{"c":11.48,"h":11.48,"l":11.47,"n":5,"o":11.47,"t":"2026-10-12T08:00:00Z","v":545,"vw":11.476329},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-12T11:00:00Z","v":521,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-12T11:30:00Z","v":305,"vw":11.48},{"c":11.125,"h":11.245,"l":10.9,"n":238,"o":11.2,"t":"2026-10-12T13:30:00Z","v":50043,"vw":11.007395},{"c":10.94,"h":11.2495,"l":10.94,"n":58,"o":11.13,"t":"2026-10-12T13:45:00Z","v":18750,"vw":11.030465},{"c":10.94,"h":11.0479,"l":10.88,"n":99,"o":11.04,"t":"2026-10-12T14:00:00Z","v":20269,"vw":10.904622},{"c":10.92,"h":10.95,"l":10.87,"n":41,"o":10.925,"t":"2026-10-12T14:15:00Z","v":5867,"vw":10.931904},{"c":10.975,"h":10.975,"l":10.915,"n":79,"o":10.915,"t":"2026-10-12T14:30:00Z","v":5881,"vw":10.94148},{"c":10.97,"h":11.0499,"l":10.97,"n":118,"o":10.975,"t":"2026-10-12T14:45:00Z","v":8471,"vw":10.995618},{"c":11.075,"h":11.21,"l":11.01,"n":89,"o":11.01,"t":"2026-10-12T15:00:00Z","v":10977,"vw":11.068477},{"c":11.04,"h":11.08,"l":11.03,"n":177,"o":11.08,"t":"2026-10-12T15:15:00Z","v":18918,"vw":11.048181},{"c":11.03,"h":11.075,"l":11.025,"n":23,"o":11.025,"t":"2026-10-12T15:30:00Z","v":1273,"vw":11.044962},{"c":11.07,"h":11.07,"l":11.03,"n":20,"o":11.03,"t":"2026-10-12T15:45:00Z","v":16765,"vw":11.06957},{"c":11.05,"h":11.055,"l":11.04,"n":71,"o":11.055,"t":"2026-10-12T16:00:00Z","v":2957,"vw":11.047003},{"c":11.0405,"h":11.0654,"l":11.04,"n":7,"o":11.0507,"t":"2026-10-12T16:15:00Z","v":449,"vw":11.04915},{"c":11,"h":11.0556,"l":11,"n":51,"o":11.0556,"t":"2026-10-12T16:30:00Z","v":3146,"vw":11.029733},{"c":11.0175,"h":11.025,"l":11.015,"n":27,"o":11.02,"t":"2026-10-12T16:45:00Z","v":2670,"vw":11.021147},{"c":11,"h":11.02,"l":10.99,"n":40,"o":10.9905,"t":"2026-10-12T17:00:00Z","v":2476,"vw":10.996769},{"c":11.02,"h":11.0317,"l":11.02,"n":10,"o":11.0317,"t":"2026-10-12T17:15:00Z","v":864,"vw":11.026248},{"c":11.02,"h":11.0379,"l":11.02,"n":12,"o":11.02,"t":"2026-10-12T17:30:00Z","v":866,"vw":11.031933},{"c":11.02,"h":11.039,"l":11.02,"n":54,"o":11.03,"t":"2026-10-12T17:45:00Z","v":3272,"vw":11.025247},{"c":11.025,"h":11.04,"l":11.02,"n":42,"o":11.04,"t":"2026-10-12T18:00:00Z","v":2353,"vw":11.028465},{"c":11.0087,"h":11.02,"l":11.0087,"n":35,"o":11.01,"t":"2026-10-12T18:15:00Z","v":1749,"vw":11.011515},{"c":11.01,"h":11.01,"l":11.01,"n":20,"o":11.01,"t":"2026-10-12T18:30:00Z","v":1507,"vw":11.01},{"c":11.01,"h":11.02,"l":11,"n":60,"o":11.01,"t":"2026-10-12T18:45:00Z","v":3803,"vw":11.010118},{"c":10.995,"h":11.015,"l":10.995,"n":33,"o":11.01,"t":"2026-10-12T19:00:00Z","v":2344,"vw":11.001111},{"c":10.9775,"h":10.98,"l":10.95,"n":55,"o":10.98,"t":"2026-10-12T19:15:00Z","v":2802,"vw":10.969808},{"c":10.96,"h":11.0122,"l":10.96,"n":145,"o":10.96,"t":"2026-10-12T19:30:00Z","v":7763,"vw":10.987605},{"c":10.92,"h":10.995,"l":10.92,"n":304,"o":10.95,"t":"2026-10-12T19:45:00Z","v":16503,"vw":10.96002},{"c":10.92,"h":10.93,"l":10.92,"n":15,"o":10.93,"t":"2026-10-12T20:00:00Z","v":6086,"vw":10.929835},{"c":11.0062,"h":11.0062,"l":11.0062,"n":1,"o":11.0062,"t":"2026-10-12T22:15:00Z","v":100,"vw":11.0062},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-12T22:45:00Z","v":1051,"vw":11},{"c":11.022,"h":11.022,"l":11,"n":6,"o":11,"t":"2026-10-12T23:00:00Z","v":2802,"vw":11.011},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-13T10:15:00Z","v":130,"vw":11.44},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-13T11:00:00Z","v":242,"vw":10.85},{"c":11.1723,"h":11.1723,"l":10.85,"n":2,"o":10.85,"t":"2026-10-13T11:30:00Z","v":500,"vw":10.91446},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-13T11:45:00Z","v":100,"vw":11.17},{"c":10.9497,"h":10.9497,"l":10.9497,"n":1,"o":10.9497,"t":"2026-10-13T12:45:00Z","v":420,"vw":10.9497},{"c":10.79,"h":10.95,"l":10.68,"n":321,"o":10.94,"t":"2026-10-13T13:30:00Z","v":39204,"vw":10.774919},{"c":10.67,"h":10.85,"l":10.6644,"n":82,"o":10.83,"t":"2026-10-13T13:45:00Z","v":9414,"vw":10.72278},{"c":10.73,"h":10.7788,"l":10.65,"n":103,"o":10.6617,"t":"2026-10-13T14:00:00Z","v":6918,"vw":10.692318},{"c":10.6,"h":10.755,"l":10.6,"n":126,"o":10.73,"t":"2026-10-13T14:15:00Z","v":10079,"vw":10.684309},{"c":10.56,"h":10.61,"l":10.55,"n":319,"o":10.6,"t":"2026-10-13T14:30:00Z","v":23394,"vw":10.586121},{"c":10.5319,"h":10.625,"l":10.5319,"n":120,"o":10.6,"t":"2026-10-13T14:45:00Z","v":8570,"vw":10.595309},{"c":10.48,"h":10.5995,"l":10.451,"n":408,"o":10.55,"t":"2026-10-13T15:00:00Z","v":39801,"vw":10.513409},{"c":10.5,"h":10.54,"l":10.445,"n":358,"o":10.48,"t":"2026-10-13T15:15:00Z","v":25892,"vw":10.479444},{"c":10.52,"h":10.5515,"l":10.5,"n":392,"o":10.51,"t":"2026-10-13T15:30:00Z","v":28910,"vw":10.517842},{"c":10.515,"h":10.53,"l":10.49,"n":284,"o":10.51,"t":"2026-10-13T15:45:00Z","v":14287,"vw":10.508637},{"c":10.45,"h":10.5,"l":10.4301,"n":302,"o":10.5,"t":"2026-10-13T16:00:00Z","v":23529,"vw":10.461562},{"c":10.425,"h":10.45,"l":10.39,"n":254,"o":10.45,"t":"2026-10-13T16:15:00Z","v":18062,"vw":10.413969},{"c":10.41,"h":10.53,"l":10.41,"n":229,"o":10.44,"t":"2026-10-13T16:30:00Z","v":24955,"vw":10.477277},{"c":10.3542,"h":10.46,"l":10.3542,"n":151,"o":10.4496,"t":"2026-10-13T16:45:00Z","v":13357,"vw":10.425414},{"c":10.39,"h":10.4,"l":10.35,"n":173,"o":10.37,"t":"2026-10-13T17:00:00Z","v":13045,"vw":10.370371},{"c":10.37,"h":10.41,"l":10.3647,"n":155,"o":10.37,"t":"2026-10-13T17:15:00Z","v":8214,"vw":10.383311},{"c":10.375,"h":10.38,"l":10.36,"n":116,"o":10.361,"t":"2026-10-13T17:30:00Z","v":4306,"vw":10.373452},{"c":10.37,"h":10.3832,"l":10.36,"n":116,"o":10.36,"t":"2026-10-13T17:45:00Z","v":8839,"vw":10.371059},{"c":10.38,"h":10.425,"l":10.36,"n":126,"o":10.36,"t":"2026-10-13T18:00:00Z","v":7828,"vw":10.39332},{"c":10.4,"h":10.44,"l":10.38,"n":157,"o":10.4393,"t":"2026-10-13T18:15:00Z","v":12606,"vw":10.416824},{"c":10.41,"h":10.42,"l":10.37,"n":92,"o":10.42,"t":"2026-10-13T18:30:00Z","v":1162,"vw":10.39},{"c":10.4,"h":10.41,"l":10.37,"n":156,"o":10.4047,"t":"2026-10-13T18:45:00Z","v":6168,"vw":10.399389},{"c":10.36,"h":10.44,"l":10.36,"n":188,"o":10.4,"t":"2026-10-13T19:00:00Z","v":11391,"vw":10.400799},{"c":10.41,"h":10.42,"l":10.36,"n":194,"o":10.36,"t":"2026-10-13T19:15:00Z","v":16407,"vw":10.383602},{"c":10.41,"h":10.44,"l":10.38,"n":251,"o":10.405,"t":"2026-10-13T19:30:00Z","v":17977,"vw":10.4058},{"c":10.38,"h":10.435,"l":10.35,"n":610,"o":10.43,"t":"2026-10-13T19:45:00Z","v":38752,"vw":10.397926},{"c":10.33,"h":10.38,"l":10.33,"n":15,"o":10.38,"t":"2026-10-13T20:00:00Z","v":13246,"vw":10.379142},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-13T20:30:00Z","v":1753,"vw":10.5},{"c":10.5104,"h":10.5104,"l":10.5104,"n":1,"o":10.5104,"t":"2026-10-13T23:45:00Z","v":100,"vw":10.5104},{"c":10.61,"h":10.61,"l":10.61,"n":45,"o":10.61,"t":"2026-10-14T11:30:00Z","v":702,"vw":10.61},{"c":10.4,"h":10.46,"l":10.4,"n":7,"o":10.46,"t":"2026-10-14T12:30:00Z","v":395,"vw":10.438417},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-14T12:45:00Z","v":615,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-14T13:00:00Z","v":560,"vw":10.26},{"c":10.15,"h":10.4,"l":10.15,"n":13,"o":10.4,"t":"2026-10-14T13:15:00Z","v":820,"vw":10.229618},{"c":10.11,"h":10.3359,"l":10.02,"n":190,"o":10.16,"t":"2026-10-14T13:30:00Z","v":32093,"vw":10.150871},{"c":9.93,"h":10.215,"l":9.93,"n":451,"o":10.215,"t":"2026-10-14T13:45:00Z","v":49240,"vw":10.034704},{"c":9.9413,"h":9.98,"l":9.85,"n":246,"o":9.947,"t":"2026-10-14T14:00:00Z","v":22268,"vw":9.909494},{"c":9.9102,"h":10.03,"l":9.85,"n":247,"o":9.949,"t":"2026-10-14T14:15:00Z","v":33142,"vw":9.931576},{"c":9.99,"h":10.06,"l":9.91,"n":241,"o":9.9959,"t":"2026-10-14T14:30:00Z","v":19527,"vw":9.975563},{"c":10,"h":10.0637,"l":9.94,"n":222,"o":10.025,"t":"2026-10-14T14:45:00Z","v":28915,"vw":10.00285},{"c":9.902,"h":10.03,"l":9.9,"n":183,"o":10.03,"t":"2026-10-14T15:00:00Z","v":18882,"vw":9.962811},{"c":9.97,"h":9.9847,"l":9.9,"n":205,"o":9.92,"t":"2026-10-14T15:15:00Z","v":18038,"vw":9.956318},{"c":9.921,"h":9.97,"l":9.87,"n":145,"o":9.95,"t":"2026-10-14T15:30:00Z","v":20159,"vw":9.915018},{"c":9.9,"h":9.945,"l":9.86,"n":121,"o":9.86,"t":"2026-10-14T15:45:00Z","v":9087,"vw":9.910378},{"c":9.86,"h":9.92,"l":9.86,"n":110,"o":9.89,"t":"2026-10-14T16:00:00Z","v":5984,"vw":9.890067},{"c":9.945,"h":9.97,"l":9.83,"n":290,"o":9.85,"t":"2026-10-14T16:15:00Z","v":43834,"vw":9.924178},{"c":10.035,"h":10.0717,"l":9.9,"n":262,"o":9.95,"t":"2026-10-14T16:30:00Z","v":26606,"vw":9.997237},{"c":9.97,"h":10.035,"l":9.96,"n":127,"o":10.035,"t":"2026-10-14T16:45:00Z","v":8316,"vw":9.996545},{"c":9.975,"h":10.03,"l":9.94,"n":193,"o":9.985,"t":"2026-10-14T17:00:00Z","v":14870,"vw":10.012335},{"c":9.92,"h":9.98,"l":9.92,"n":185,"o":9.955,"t":"2026-10-14T17:15:00Z","v":10867,"vw":9.958452},{"c":9.97,"h":9.9899,"l":9.92,"n":195,"o":9.9899,"t":"2026-10-14T17:30:00Z","v":10597,"vw":9.959749},{"c":9.92,"h":9.9871,"l":9.92,"n":141,"o":9.97,"t":"2026-10-14T17:45:00Z","v":9184,"vw":9.96338},{"c":9.9,"h":9.95,"l":9.8908,"n":247,"o":9.95,"t":"2026-10-14T18:00:00Z","v":24106,"vw":9.920544},{"c":9.91,"h":9.97,"l":9.875,"n":208,"o":9.9,"t":"2026-10-14T18:15:00Z","v":21110,"vw":9.909307},{"c":9.86,"h":9.95,"l":9.86,"n":77,"o":9.9001,"t":"2026-10-14T18:30:00Z","v":8549,"vw":9.901199},{"c":9.89,"h":9.925,"l":9.86,"n":124,"o":9.86,"t":"2026-10-14T18:45:00Z","v":4973,"vw":9.904198},{"c":9.86,"h":9.93,"l":9.85,"n":91,"o":9.9,"t":"2026-10-14T19:00:00Z","v":5916,"vw":9.873067},{"c":9.8028,"h":9.87,"l":9.8,"n":395,"o":9.86,"t":"2026-10-14T19:15:00Z","v":26240,"vw":9.83158},{"c":9.87,"h":9.9136,"l":9.8,"n":399,"o":9.8,"t":"2026-10-14T19:30:00Z","v":24147,"vw":9.862687},{"c":9.99,"h":9.99,"l":9.84,"n":982,"o":9.8845,"t":"2026-10-14T19:45:00Z","v":70447,"vw":9.920367},{"c":9.99,"h":9.99,"l":9.99,"n":8,"o":9.99,"t":"2026-10-14T20:00:00Z","v":8437,"vw":9.99},{"c":9.98,"h":10.1997,"l":9.98,"n":3,"o":10.1997,"t":"2026-10-14T20:15:00Z","v":436,"vw":10.034925},{"c":10.0478,"h":10.0711,"l":10.0478,"n":2,"o":10.0711,"t":"2026-10-14T20:30:00Z","v":1951,"vw":10.068114},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-14T21:00:00Z","v":105,"vw":10.02},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-14T21:15:00Z","v":300,"vw":9.82},{"c":9.51,"h":9.72,"l":9.51,"n":14,"o":9.72,"t":"2026-10-15T09:00:00Z","v":1852,"vw":9.582193},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-15T09:30:00Z","v":116,"vw":9.64},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-15T09:45:00Z","v":300,"vw":9.55},{"c":9.56,"h":9.57,"l":9.56,"n":2,"o":9.57,"t":"2026-10-15T10:00:00Z","v":380,"vw":9.562632},{"c":9.6,"h":9.61,"l":9.6,"n":6,"o":9.61,"t":"2026-10-15T10:30:00Z","v":2000,"vw":9.604203},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-15T11:00:00Z","v":504,"vw":10.02},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T11:45:00Z","v":1000,"vw":10},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-15T12:00:00Z","v":550,"vw":9.81},{"c":9.62,"h":9.81,"l":9.62,"n":12,"o":9.81,"t":"2026-10-15T12:30:00Z","v":1979,"vw":9.785692},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-15T12:45:00Z","v":750,"vw":9.62},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-15T13:00:00Z","v":945,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T13:15:00Z","v":150,"vw":9.5},{"c":9.81,"h":9.83,"l":9.61,"n":206,"o":9.7,"t":"2026-10-15T13:30:00Z","v":44470,"vw":9.663503},{"c":9.51,"h":9.78,"l":9.51,"n":412,"o":9.78,"t":"2026-10-15T13:45:00Z","v":26462,"vw":9.622862},{"c":9.6806,"h":9.8099,"l":9.55,"n":160,"o":9.55,"t":"2026-10-15T14:00:00Z","v":22843,"vw":9.688631},{"c":9.705,"h":9.77,"l":9.67,"n":138,"o":9.685,"t":"2026-10-15T14:15:00Z","v":11597,"vw":9.719909},{"c":9.79,"h":9.83,"l":9.691,"n":109,"o":9.725,"t":"2026-10-15T14:30:00Z","v":7167,"vw":9.740887},{"c":9.83,"h":9.87,"l":9.74,"n":126,"o":9.81,"t":"2026-10-15T14:45:00Z","v":9269,"vw":9.801578},{"c":9.84,"h":9.85,"l":9.72,"n":237,"o":9.84,"t":"2026-10-15T15:00:00Z","v":23261,"vw":9.790272},{"c":9.74,"h":9.8551,"l":9.725,"n":210,"o":9.85,"t":"2026-10-15T15:15:00Z","v":12591,"vw":9.80034},{"c":9.685,"h":9.75,"l":9.64,"n":244,"o":9.75,"t":"2026-10-15T15:30:00Z","v":22459,"vw":9.6713},{"c":9.68,"h":9.73,"l":9.65,"n":47,"o":9.7,"t":"2026-10-15T15:45:00Z","v":4485,"vw":9.680696},{"c":9.67,"h":9.72,"l":9.65,"n":89,"o":9.67,"t":"2026-10-15T16:00:00Z","v":8764,"vw":9.676123},{"c":9.655,"h":9.675,"l":9.63,"n":54,"o":9.675,"t":"2026-10-15T16:15:00Z","v":6001,"vw":9.648766},{"c":9.66,"h":9.73,"l":9.65,"n":170,"o":9.6589,"t":"2026-10-15T16:30:00Z","v":26744,"vw":9.678063},{"c":9.67,"h":9.7247,"l":9.67,"n":112,"o":9.68,"t":"2026-10-15T16:45:00Z","v":9387,"vw":9.700057},{"c":9.7068,"h":9.73,"l":9.655,"n":81,"o":9.655,"t":"2026-10-15T17:00:00Z","v":8282,"vw":9.690555},{"c":9.72,"h":9.73,"l":9.7,"n":75,"o":9.715,"t":"2026-10-15T17:15:00Z","v":8115,"vw":9.712496},{"c":9.7,"h":9.725,"l":9.7,"n":122,"o":9.7,"t":"2026-10-15T17:30:00Z","v":9259,"vw":9.712513},{"c":9.695,"h":9.73,"l":9.68,"n":97,"o":9.73,"t":"2026-10-15T17:45:00Z","v":10646,"vw":9.699791},{"c":9.67,"h":9.7,"l":9.67,"n":88,"o":9.692,"t":"2026-10-15T18:00:00Z","v":9926,"vw":9.693828},{"c":9.67,"h":9.69,"l":9.66,"n":70,"o":9.67,"t":"2026-10-15T18:15:00Z","v":10573,"vw":9.669357},{"c":9.69,"h":9.72,"l":9.68,"n":86,"o":9.69,"t":"2026-10-15T18:30:00Z","v":6188,"vw":9.688964},{"c":9.75,"h":9.75,"l":9.68,"n":109,"o":9.69,"t":"2026-10-15T18:45:00Z","v":9348,"vw":9.720062},{"c":9.8,"h":9.82,"l":9.7231,"n":173,"o":9.75,"t":"2026-10-15T19:00:00Z","v":15759,"vw":9.760189},{"c":9.84,"h":9.866,"l":9.794,"n":179,"o":9.81,"t":"2026-10-15T19:15:00Z","v":14383,"vw":9.831126},{"c":10.01,"h":10.07,"l":9.83,"n":434,"o":9.83,"t":"2026-10-15T19:30:00Z","v":40984,"vw":9.960519},{"c":10.01,"h":10.04,"l":9.97,"n":829,"o":10.01,"t":"2026-10-15T19:45:00Z","v":66314,"vw":9.999164},{"c":10.26,"h":10.35,"l":10,"n":28,"o":10,"t":"2026-10-15T20:00:00Z","v":17939,"vw":10.042367},{"c":10.03,"h":10.0391,"l":10.03,"n":7,"o":10.0391,"t":"2026-10-15T20:45:00Z","v":3100,"vw":10.035395},{"c":10.03,"h":10.24,"l":10.03,"n":28,"o":10.24,"t":"2026-10-15T21:15:00Z","v":3200,"vw":10.045957},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-15T23:15:00Z","v":100,"vw":10.01},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-16T10:30:00Z","v":299,"vw":10.5},{"c":10.49,"h":10.49,"l":10.4849,"n":2,"o":10.4849,"t":"2026-10-16T11:15:00Z","v":450,"vw":10.487733},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T11:30:00Z","v":120,"vw":10.49},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T12:00:00Z","v":305,"vw":10.4},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T12:30:00Z","v":253,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-16T12:45:00Z","v":250,"vw":10.49},{"c":10.2999,"h":10.2999,"l":10.25,"n":4,"o":10.25,"t":"2026-10-16T13:00:00Z","v":1000,"vw":10.2697},{"c":10.31,"h":10.39,"l":10.1,"n":192,"o":10.39,"t":"2026-10-16T13:30:00Z","v":18724,"vw":10.293014},{"c":10.22,"h":10.3278,"l":10.11,"n":169,"o":10.26,"t":"2026-10-16T13:45:00Z","v":35350,"vw":10.253727},{"c":10.29,"h":10.31,"l":10.17,"n":138,"o":10.215,"t":"2026-10-16T14:00:00Z","v":7791,"vw":10.25119},{"c":10.23,"h":10.4,"l":10.2,"n":206,"o":10.29,"t":"2026-10-16T14:15:00Z","v":17675,"vw":10.284344},{"c":10.19,"h":10.32,"l":10.19,"n":78,"o":10.24,"t":"2026-10-16T14:30:00Z","v":5379,"vw":10.263914},{"c":10.25,"h":10.32,"l":10.17,"n":165,"o":10.22,"t":"2026-10-16T14:45:00Z","v":18631,"vw":10.243619},{"c":10.265,"h":10.4,"l":10.21,"n":362,"o":10.26,"t":"2026-10-16T15:00:00Z","v":49299,"vw":10.323018},{"c":10.2883,"h":10.37,"l":10.245,"n":185,"o":10.35,"t":"2026-10-16T15:15:00Z","v":20840,"vw":10.30625},{"c":10.29,"h":10.35,"l":10.22,"n":173,"o":10.29,"t":"2026-10-16T15:30:00Z","v":14671,"vw":10.283839},{"c":10.23,"h":10.2873,"l":10.2,"n":139,"o":10.25,"t":"2026-10-16T15:45:00Z","v":13050,"vw":10.235055},{"c":10.16,"h":10.22,"l":10.111,"n":189,"o":10.21,"t":"2026-10-16T16:00:00Z","v":22949,"vw":10.177036},{"c":10.12,"h":10.16,"l":10.115,"n":72,"o":10.16,"t":"2026-10-16T16:15:00Z","v":5583,"vw":10.132077},{"c":10.09,"h":10.15,"l":10.065,"n":201,"o":10.12,"t":"2026-10-16T16:30:00Z","v":10765,"vw":10.112356},{"c":10.08,"h":10.0955,"l":10.06,"n":88,"o":10.09,"t":"2026-10-16T16:45:00Z","v":7703,"vw":10.07651},{"c":9.975,"h":10.1,"l":9.97,"n":213,"o":10.065,"t":"2026-10-16T17:00:00Z","v":26154,"vw":10.023877},{"c":10.0297,"h":10.0297,"l":9.96,"n":182,"o":9.98,"t":"2026-10-16T17:15:00Z","v":11515,"vw":9.97672},{"c":10.0513,"h":10.0873,"l":9.97,"n":135,"o":9.9929,"t":"2026-10-16T17:30:00Z","v":12501,"vw":10.011573},{"c":9.9,"h":10.06,"l":9.9,"n":139,"o":10.06,"t":"2026-10-16T17:45:00Z","v":8440,"vw":9.955589},{"c":9.965,"h":9.965,"l":9.89,"n":120,"o":9.94,"t":"2026-10-16T18:00:00Z","v":8141,"vw":9.927773},{"c":9.96,"h":9.99,"l":9.92,"n":87,"o":9.95,"t":"2026-10-16T18:15:00Z","v":5556,"vw":9.948687},{"c":9.9593,"h":10.02,"l":9.95,"n":142,"o":9.95,"t":"2026-10-16T18:30:00Z","v":8151,"vw":9.988469},{"c":9.99,"h":9.99,"l":9.94,"n":143,"o":9.95,"t":"2026-10-16T18:45:00Z","v":6651,"vw":9.962342},{"c":10.02,"h":10.02,"l":9.92,"n":265,"o":9.99,"t":"2026-10-16T19:00:00Z","v":21340,"vw":9.981657},{"c":9.985,"h":10.089,"l":9.96,"n":215,"o":10.015,"t":"2026-10-16T19:15:00Z","v":15075,"vw":10.014213},{"c":9.89,"h":9.985,"l":9.89,"n":427,"o":9.985,"t":"2026-10-16T19:30:00Z","v":30493,"vw":9.913409},{"c":9.9,"h":9.98,"l":9.89,"n":600,"o":9.89,"t":"2026-10-16T19:45:00Z","v":35013,"vw":9.937143},{"c":10.14,"h":10.14,"l":9.945,"n":11,"o":9.945,"t":"2026-10-16T20:00:00Z","v":10986,"vw":9.950397},{"c":10.104,"h":10.104,"l":10.03,"n":4,"o":10.03,"t":"2026-10-16T20:30:00Z","v":403,"vw":10.0485},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-16T21:15:00Z","v":1250,"vw":10.09},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-16T21:30:00Z","v":200,"vw":10.02},{"c":9.97,"h":10,"l":9.96,"n":9,"o":10,"t":"2026-10-16T21:45:00Z","v":2793,"vw":9.987836},{"c":9.9501,"h":9.97,"l":9.9501,"n":26,"o":9.97,"t":"2026-10-16T22:00:00Z","v":2684,"vw":9.953518},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T09:45:00Z","v":200,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T10:30:00Z","v":200,"vw":10},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T11:30:00Z","v":100,"vw":10.03},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-19T12:30:00Z","v":200,"vw":10.2},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-19T13:00:00Z","v":200,"vw":10.34},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T13:15:00Z","v":171,"vw":10.1},{"c":9.86,"h":10.23,"l":9.86,"n":192,"o":10.13,"t":"2026-10-19T13:30:00Z","v":36802,"vw":9.949729},{"c":9.7,"h":10,"l":9.7,"n":293,"o":9.8501,"t":"2026-10-19T13:45:00Z","v":42826,"vw":9.863674},{"c":9.755,"h":9.77,"l":9.65,"n":130,"o":9.725,"t":"2026-10-19T14:00:00Z","v":25928,"vw":9.727881},{"c":9.9247,"h":9.9385,"l":9.795,"n":96,"o":9.8,"t":"2026-10-19T14:15:00Z","v":10452,"vw":9.833995},{"c":9.815,"h":9.899,"l":9.8,"n":78,"o":9.88,"t":"2026-10-19T14:30:00Z","v":11896,"vw":9.81335},{"c":9.9,"h":9.99,"l":9.815,"n":85,"o":9.815,"t":"2026-10-19T14:45:00Z","v":7814,"vw":9.952159},{"c":9.96,"h":10.0184,"l":9.9119,"n":23,"o":9.975,"t":"2026-10-19T15:00:00Z","v":3175,"vw":9.978623},{"c":9.955,"h":9.99,"l":9.91,"n":57,"o":9.965,"t":"2026-10-19T15:15:00Z","v":2366,"vw":9.960215},{"c":10.035,"h":10.05,"l":9.95,"n":58,"o":9.98,"t":"2026-10-19T15:30:00Z","v":3616,"vw":10.002186},{"c":10.03,"h":10.06,"l":10.012,"n":59,"o":10.06,"t":"2026-10-19T15:45:00Z","v":8468,"vw":10.029109},{"c":10.04,"h":10.1099,"l":10,"n":57,"o":10.0437,"t":"2026-10-19T16:00:00Z","v":3931,"vw":10.050634},{"c":10.025,"h":10.04,"l":10,"n":60,"o":10.04,"t":"2026-10-19T16:15:00Z","v":3878,"vw":10.022064},{"c":10.06,"h":10.06,"l":10.03,"n":48,"o":10.04,"t":"2026-10-19T16:30:00Z","v":2601,"vw":10.05322},{"c":10.07,"h":10.0713,"l":10.07,"n":13,"o":10.07,"t":"2026-10-19T16:45:00Z","v":999,"vw":10.070325},{"c":10.03,"h":10.06,"l":10.03,"n":29,"o":10.05,"t":"2026-10-19T17:00:00Z","v":3038,"vw":10.050375},{"c":9.955,"h":10.07,"l":9.955,"n":249,"o":10.07,"t":"2026-10-19T17:15:00Z","v":39607,"vw":9.996701},{"c":9.96,"h":10,"l":9.96,"n":34,"o":9.9865,"t":"2026-10-19T17:30:00Z","v":7041,"vw":9.995762},{"c":9.96,"h":9.96,"l":9.865,"n":111,"o":9.955,"t":"2026-10-19T17:45:00Z","v":5652,"vw":9.893049},{"c":9.925,"h":9.9525,"l":9.92,"n":33,"o":9.92,"t":"2026-10-19T18:00:00Z","v":2575,"vw":9.926815},{"c":9.88,"h":9.93,"l":9.88,"n":53,"o":9.93,"t":"2026-10-19T18:15:00Z","v":4626,"vw":9.905626},{"c":9.886,"h":9.9,"l":9.88,"n":60,"o":9.88,"t":"2026-10-19T18:30:00Z","v":2105,"vw":9.887135},{"c":9.96,"h":9.96,"l":9.8801,"n":44,"o":9.8801,"t":"2026-10-19T18:45:00Z","v":3321,"vw":9.910406},{"c":9.9131,"h":9.9399,"l":9.8831,"n":36,"o":9.935,"t":"2026-10-19T19:00:00Z","v":3683,"vw":9.91111},{"c":9.905,"h":9.96,"l":9.88,"n":108,"o":9.915,"t":"2026-10-19T19:15:00Z","v":5872,"vw":9.932463},{"c":9.895,"h":9.96,"l":9.86,"n":106,"o":9.935,"t":"2026-10-19T19:30:00Z","v":8509,"vw":9.938521},{"c":9.91,"h":9.95,"l":9.84,"n":401,"o":9.91,"t":"2026-10-19T19:45:00Z","v":29893,"vw":9.894253},{"c":9.9,"h":9.9,"l":9.9,"n":8,"o":9.9,"t":"2026-10-19T20:00:00Z","v":12182,"vw":9.9},{"c":10.05,"h":10.05,"l":10.05,"n":4,"o":10.05,"t":"2026-10-19T22:00:00Z","v":3100,"vw":10.05},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T11:00:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T11:30:00Z","v":300,"vw":10},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-20T11:45:00Z","v":1325,"vw":10},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T12:15:00Z","v":150,"vw":10.12},{"c":9.77,"h":9.96,"l":9.75,"n":231,"o":9.96,"t":"2026-10-20T13:30:00Z","v":18476,"vw":9.829002},{"c":9.95,"h":9.95,"l":9.705,"n":188,"o":9.705,"t":"2026-10-20T13:45:00Z","v":12862,"vw":9.77194},{"c":9.965,"h":10.0099,"l":9.88,"n":238,"o":9.88,"t":"2026-10-20T14:00:00Z","v":30930,"vw":9.939229},{"c":10.0937,"h":10.11,"l":9.98,"n":102,"o":10.02,"t":"2026-10-20T14:15:00Z","v":6118,"vw":10.021585},{"c":10.1817,"h":10.2,"l":10.04,"n":134,"o":10.14,"t":"2026-10-20T14:30:00Z","v":21948,"vw":10.151235},{"c":10.17,"h":10.2117,"l":10.13,"n":67,"o":10.18,"t":"2026-10-20T14:45:00Z","v":3087,"vw":10.17255},{"c":10.005,"h":10.18,"l":9.96,"n":163,"o":10.15,"t":"2026-10-20T15:00:00Z","v":10928,"vw":10.104319},{"c":10.075,"h":10.14,"l":9.96,"n":64,"o":10.05,"t":"2026-10-20T15:15:00Z","v":13277,"vw":9.979225},{"c":10,"h":10.075,"l":9.99,"n":59,"o":10,"t":"2026-10-20T15:30:00Z","v":3687,"vw":10.015186},{"c":10.075,"h":10.11,"l":10.075,"n":9,"o":10.075,"t":"2026-10-20T15:45:00Z","v":778,"vw":10.081364},{"c":10.07,"h":10.07,"l":10.03,"n":64,"o":10.03,"t":"2026-10-20T16:00:00Z","v":2417,"vw":10.05374},{"c":10.05,"h":10.07,"l":10.04,"n":131,"o":10.055,"t":"2026-10-20T16:15:00Z","v":7080,"vw":10.056971},{"c":10.06,"h":10.08,"l":10.0441,"n":69,"o":10.05,"t":"2026-10-20T16:30:00Z","v":6532,"vw":10.065975},{"c":10.03,"h":10.0897,"l":10.027,"n":58,"o":10.0859,"t":"2026-10-20T16:45:00Z","v":3813,"vw":10.036453},{"c":10,"h":10.04,"l":10,"n":46,"o":10.03,"t":"2026-10-20T17:00:00Z","v":5193,"vw":10.013631},{"c":10,"h":10.05,"l":9.995,"n":68,"o":9.995,"t":"2026-10-20T17:15:00Z","v":7735,"vw":10.004929},{"c":10.05,"h":10.05,"l":10,"n":17,"o":10.005,"t":"2026-10-20T17:30:00Z","v":952,"vw":10.010714},{"c":10.05,"h":10.05,"l":10.04,"n":36,"o":10.04,"t":"2026-10-20T17:45:00Z","v":1783,"vw":10.046637},{"c":10.0512,"h":10.075,"l":10.035,"n":39,"o":10.075,"t":"2026-10-20T18:00:00Z","v":2608,"vw":10.050063},{"c":10.03,"h":10.0537,"l":10.03,"n":29,"o":10.035,"t":"2026-10-20T18:15:00Z","v":1582,"vw":10.038184},{"c":10.01,"h":10.0447,"l":10.01,"n":40,"o":10.04,"t":"2026-10-20T18:30:00Z","v":1637,"vw":10.029339},{"c":10.02,"h":10.02,"l":10.0013,"n":26,"o":10.004,"t":"2026-10-20T18:45:00Z","v":1763,"vw":10.012396},{"c":10.04,"h":10.07,"l":10.0178,"n":26,"o":10.0178,"t":"2026-10-20T19:00:00Z","v":3128,"vw":10.037054},{"c":10.11,"h":10.11,"l":10.03,"n":38,"o":10.04,"t":"2026-10-20T19:15:00Z","v":1834,"vw":10.061433},{"c":10.075,"h":10.1017,"l":10.045,"n":142,"o":10.095,"t":"2026-10-20T19:30:00Z","v":6587,"vw":10.075985},{"c":10.11,"h":10.17,"l":10.07,"n":402,"o":10.08,"t":"2026-10-20T19:45:00Z","v":20944,"vw":10.122023},{"c":10.17,"h":10.17,"l":10.13,"n":14,"o":10.13,"t":"2026-10-20T20:00:00Z","v":8116,"vw":10.130603},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-20T20:45:00Z","v":100,"vw":10.17},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-20T22:00:00Z","v":500,"vw":10.25},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-20T22:15:00Z","v":100,"vw":10.33},{"c":11.3794,"h":11.3794,"l":11.3794,"n":1,"o":11.3794,"t":"2026-10-21T09:15:00Z","v":219,"vw":11.3794},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-21T10:15:00Z","v":100,"vw":10.49},{"c":10.49,"h":10.49,"l":10.33,"n":3,"o":10.33,"t":"2026-10-21T11:00:00Z","v":950,"vw":10.362632},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-21T11:15:00Z","v":219,"vw":10.49},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-21T11:30:00Z","v":219,"vw":10.34},{"c":10.68,"h":10.68,"l":10.55,"n":33,"o":10.55,"t":"2026-10-21T12:00:00Z","v":1994,"vw":10.652624},{"c":11.08,"h":11.08,"l":10.89,"n":4,"o":10.89,"t":"2026-10-21T12:15:00Z","v":207,"vw":10.985},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T12:30:00Z","v":350,"vw":11.07},{"c":11,"h":11,"l":10.905,"n":4,"o":10.905,"t":"2026-10-21T12:45:00Z","v":380,"vw":10.968333},{"c":10.95,"h":10.95,"l":10.85,"n":7,"o":10.86,"t":"2026-10-21T13:00:00Z","v":617,"vw":10.901502},{"c":10.83,"h":11.03,"l":10.8,"n":137,"o":10.8,"t":"2026-10-21T13:15:00Z","v":9360,"vw":10.966697},{"c":10.39,"h":10.89,"l":10.25,"n":248,"o":10.8,"t":"2026-10-21T13:30:00Z","v":34954,"vw":10.543892},{"c":10.335,"h":10.5864,"l":10.335,"n":36,"o":10.5864,"t":"2026-10-21T13:45:00Z","v":7571,"vw":10.463152},{"c":10.3573,"h":10.4,"l":10.2615,"n":72,"o":10.325,"t":"2026-10-21T14:00:00Z","v":8067,"vw":10.349914},{"c":10.375,"h":10.45,"l":10.31,"n":96,"o":10.38,"t":"2026-10-21T14:15:00Z","v":9772,"vw":10.409989},{"c":10.395,"h":10.49,"l":10.345,"n":60,"o":10.36,"t":"2026-10-21T14:30:00Z","v":4655,"vw":10.378743},{"c":10.405,"h":10.43,"l":10.385,"n":23,"o":10.405,"t":"2026-10-21T14:45:00Z","v":2203,"vw":10.394819},{"c":10.4363,"h":10.45,"l":10.3501,"n":49,"o":10.3501,"t":"2026-10-21T15:00:00Z","v":2798,"vw":10.408672},{"c":10.39,"h":10.46,"l":10.39,"n":120,"o":10.46,"t":"2026-10-21T15:15:00Z","v":7847,"vw":10.437312},{"c":10.485,"h":10.4899,"l":10.34,"n":177,"o":10.39,"t":"2026-10-21T15:30:00Z","v":19164,"vw":10.400129},{"c":10.41,"h":10.485,"l":10.3101,"n":116,"o":10.485,"t":"2026-10-21T15:45:00Z","v":3770,"vw":10.380457},{"c":10.4,"h":10.43,"l":10.38,"n":102,"o":10.385,"t":"2026-10-21T16:00:00Z","v":19794,"vw":10.397238},{"c":10.38,"h":10.43,"l":10.38,"n":168,"o":10.4,"t":"2026-10-21T16:15:00Z","v":5956,"vw":10.404158},{"c":10.405,"h":10.4792,"l":10.35,"n":168,"o":10.41,"t":"2026-10-21T16:30:00Z","v":11365,"vw":10.39257},{"c":10.41,"h":10.4439,"l":10.3215,"n":74,"o":10.415,"t":"2026-10-21T16:45:00Z","v":11022,"vw":10.385617},{"c":10.34,"h":10.403,"l":10.34,"n":28,"o":10.403,"t":"2026-10-21T17:00:00Z","v":1174,"vw":10.349892},{"c":10.39,"h":10.44,"l":10.36,"n":334,"o":10.3949,"t":"2026-10-21T17:15:00Z","v":9623,"vw":10.388824},{"c":10.4,"h":10.44,"l":10.39,"n":31,"o":10.43,"t":"2026-10-21T17:30:00Z","v":2554,"vw":10.410585},{"c":10.42,"h":10.42,"l":10.39,"n":70,"o":10.42,"t":"2026-10-21T17:45:00Z","v":1039,"vw":10.412857},{"c":10.39,"h":10.4,"l":10.385,"n":36,"o":10.395,"t":"2026-10-21T18:00:00Z","v":2655,"vw":10.389266},{"c":10.405,"h":10.45,"l":10.4,"n":42,"o":10.4,"t":"2026-10-21T18:15:00Z","v":2928,"vw":10.413908},{"c":10.39,"h":10.4295,"l":10.38,"n":70,"o":10.4295,"t":"2026-10-21T18:30:00Z","v":4005,"vw":10.404417},{"c":10.32,"h":10.37,"l":10.25,"n":102,"o":10.3592,"t":"2026-10-21T18:45:00Z","v":11236,"vw":10.300993},{"c":10.31,"h":10.33,"l":10.275,"n":82,"o":10.33,"t":"2026-10-21T19:00:00Z","v":4295,"vw":10.305019},{"c":10.34,"h":10.34,"l":10.31,"n":62,"o":10.31,"t":"2026-10-21T19:15:00Z","v":4918,"vw":10.326311},{"c":10.37,"h":10.39,"l":10.32,"n":245,"o":10.33,"t":"2026-10-21T19:30:00Z","v":20867,"vw":10.361787},{"c":10.3963,"h":10.4,"l":10.3301,"n":402,"o":10.375,"t":"2026-10-21T19:45:00Z","v":26165,"vw":10.360305},{"c":10.37,"h":10.37,"l":10.37,"n":10,"o":10.37,"t":"2026-10-21T20:00:00Z","v":11830,"vw":10.37},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T21:45:00Z","v":250,"vw":10.57},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-22T08:15:00Z","v":104,"vw":10.57},{"c":10.0512,"h":10.0512,"l":10.0512,"n":14,"o":10.0512,"t":"2026-10-22T10:15:00Z","v":1365,"vw":10.0512},{"c":10.13,"h":10.25,"l":10.13,"n":4,"o":10.25,"t":"2026-10-22T11:30:00Z","v":342,"vw":10.183412},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-22T11:45:00Z","v":463,"vw":10.15},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-22T12:00:00Z","v":150,"vw":10.25},{"c":10.04,"h":10.16,"l":9.96,"n":199,"o":10.16,"t":"2026-10-22T13:30:00Z","v":31015,"vw":10.052954},{"c":9.935,"h":10.02,"l":9.76,"n":345,"o":10.01,"t":"2026-10-22T13:45:00Z","v":24264,"vw":9.912931},{"c":9.9876,"h":9.995,"l":9.91,"n":26,"o":9.95,"t":"2026-10-22T14:00:00Z","v":2711,"vw":9.964839},{"c":9.88,"h":9.97,"l":9.82,"n":79,"o":9.92,"t":"2026-10-22T14:15:00Z","v":12139,"vw":9.898229},{"c":9.86,"h":9.91,"l":9.82,"n":88,"o":9.87,"t":"2026-10-22T14:30:00Z","v":9880,"vw":9.86923},{"c":9.8,"h":9.8399,"l":9.77,"n":38,"o":9.79,"t":"2026-10-22T14:45:00Z","v":2105,"vw":9.797612},{"c":9.8,"h":9.87,"l":9.75,"n":72,"o":9.8386,"t":"2026-10-22T15:00:00Z","v":5071,"vw":9.806357},{"c":9.8656,"h":9.9,"l":9.805,"n":57,"o":9.805,"t":"2026-10-22T15:15:00Z","v":3374,"vw":9.853444},{"c":9.94,"h":9.94,"l":9.88,"n":79,"o":9.88,"t":"2026-10-22T15:30:00Z","v":5435,"vw":9.909318},{"c":9.9925,"h":9.995,"l":9.9,"n":40,"o":9.9,"t":"2026-10-22T15:45:00Z","v":3074,"vw":9.933781},{"c":10.0084,"h":10.0084,"l":9.98,"n":16,"o":9.98,"t":"2026-10-22T16:00:00Z","v":819,"vw":9.989314},{"c":9.99,"h":10.06,"l":9.97,"n":98,"o":10.015,"t":"2026-10-22T16:15:00Z","v":7135,"vw":9.993019},{"c":9.92,"h":9.96,"l":9.92,"n":32,"o":9.96,"t":"2026-10-22T16:30:00Z","v":2382,"vw":9.943806},{"c":9.9667,"h":9.9667,"l":9.8595,"n":55,"o":9.9,"t":"2026-10-22T16:45:00Z","v":2294,"vw":9.901094},{"c":9.861,"h":9.91,"l":9.861,"n":5,"o":9.91,"t":"2026-10-22T17:00:00Z","v":296,"vw":9.888027},{"c":9.9492,"h":9.9492,"l":9.87,"n":10,"o":9.94,"t":"2026-10-22T17:15:00Z","v":1782,"vw":9.93093},{"c":9.88,"h":9.92,"l":9.87,"n":45,"o":9.92,"t":"2026-10-22T17:30:00Z","v":1650,"vw":9.890562},{"c":9.871,"h":9.875,"l":9.86,"n":9,"o":9.86,"t":"2026-10-22T17:45:00Z","v":313,"vw":9.868667},{"c":9.915,"h":9.9347,"l":9.81,"n":99,"o":9.85,"t":"2026-10-22T18:00:00Z","v":13128,"vw":9.858721},{"c":9.92,"h":9.95,"l":9.89,"n":45,"o":9.89,"t":"2026-10-22T18:15:00Z","v":7016,"vw":9.906365},{"c":9.93,"h":9.9314,"l":9.8778,"n":79,"o":9.8778,"t":"2026-10-22T18:30:00Z","v":3540,"vw":9.902979},{"c":9.93,"h":9.95,"l":9.915,"n":63,"o":9.915,"t":"2026-10-22T18:45:00Z","v":5711,"vw":9.920643},{"c":9.96,"h":9.96,"l":9.9,"n":63,"o":9.93,"t":"2026-10-22T19:00:00Z","v":2765,"vw":9.915892},{"c":10.005,"h":10.005,"l":9.94,"n":64,"o":9.95,"t":"2026-10-22T19:15:00Z","v":5111,"vw":9.970144},{"c":10.03,"h":10.07,"l":9.99,"n":179,"o":10.04,"t":"2026-10-22T19:30:00Z","v":9240,"vw":10.032905},{"c":10.16,"h":10.16,"l":9.96,"n":306,"o":10.01,"t":"2026-10-22T19:45:00Z","v":17259,"vw":10.074069},{"c":10.07,"h":10.07,"l":10.07,"n":9,"o":10.07,"t":"2026-10-22T20:00:00Z","v":10830,"vw":10.07},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-22T20:15:00Z","v":1003,"vw":10},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-22T21:30:00Z","v":390,"vw":10.77},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-22T23:30:00Z","v":700,"vw":10.07},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-23T11:00:00Z","v":100,"vw":10},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-23T12:30:00Z","v":1390,"vw":10.07},{"c":9.82,"h":9.99,"l":9.7009,"n":163,"o":9.99,"t":"2026-10-23T13:30:00Z","v":13576,"vw":9.819529},{"c":9.8,"h":9.92,"l":9.735,"n":92,"o":9.8,"t":"2026-10-23T13:45:00Z","v":13833,"vw":9.816939},{"c":9.74,"h":9.865,"l":9.74,"n":35,"o":9.805,"t":"2026-10-23T14:00:00Z","v":2473,"vw":9.78774},{"c":9.66,"h":9.74,"l":9.6416,"n":89,"o":9.7,"t":"2026-10-23T14:15:00Z","v":7416,"vw":9.699124},{"c":9.6882,"h":9.72,"l":9.65,"n":63,"o":9.69,"t":"2026-10-23T14:30:00Z","v":5650,"vw":9.688991},{"c":9.7835,"h":9.84,"l":9.725,"n":166,"o":9.76,"t":"2026-10-23T14:45:00Z","v":17071,"vw":9.798783},{"c":9.79,"h":9.79,"l":9.73,"n":90,"o":9.76,"t":"2026-10-23T15:00:00Z","v":6747,"vw":9.760445},{"c":9.82,"h":9.82,"l":9.76,"n":47,"o":9.76,"t":"2026-10-23T15:15:00Z","v":2598,"vw":9.786845},{"c":9.805,"h":9.805,"l":9.805,"n":5,"o":9.805,"t":"2026-10-23T15:30:00Z","v":1334,"vw":9.805},{"c":9.7916,"h":9.81,"l":9.73,"n":30,"o":9.795,"t":"2026-10-23T15:45:00Z","v":1901,"vw":9.782672},{"c":9.825,"h":9.825,"l":9.77,"n":47,"o":9.8,"t":"2026-10-23T16:00:00Z","v":3024,"vw":9.805833},{"c":9.78,"h":9.85,"l":9.78,"n":24,"o":9.85,"t":"2026-10-23T16:15:00Z","v":3331,"vw":9.829864},{"c":9.82,"h":9.876,"l":9.805,"n":56,"o":9.81,"t":"2026-10-23T16:30:00Z","v":7352,"vw":9.820273},{"c":9.79,"h":9.8501,"l":9.78,"n":41,"o":9.8501,"t":"2026-10-23T16:45:00Z","v":5218,"vw":9.83159},{"c":9.79,"h":9.82,"l":9.75,"n":23,"o":9.75,"t":"2026-10-23T17:00:00Z","v":1204,"vw":9.788991},{"c":9.86,"h":9.86,"l":9.81,"n":33,"o":9.81,"t":"2026-10-23T17:15:00Z","v":1488,"vw":9.82875},{"c":9.7812,"h":9.815,"l":9.7812,"n":8,"o":9.815,"t":"2026-10-23T17:30:00Z","v":715,"vw":9.786833},{"c":9.78,"h":9.805,"l":9.7601,"n":48,"o":9.7861,"t":"2026-10-23T17:45:00Z","v":7389,"vw":9.768223},{"c":9.765,"h":9.7667,"l":9.75,"n":30,"o":9.76,"t":"2026-10-23T18:00:00Z","v":1059,"vw":9.76056}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15607693735060013,"strike":17.121538747012004,"iv":1.3675442740947203,"gamma":0.04693841349021716,"theta":-0.011857516138948629,"vega":0.004723316306352851,"rho":0.0006212406599615958,"breakevenPct":76.93410839081007},{"delta":0.15,"premium":0.37471492896530717,"strike":22.10880605304555,"iv":2.165014089213083,"gamma":0.040668882089418795,"theta":-0.025177850342671892,"vega":0.006253347178713072,"rho":0.0008310093395614942,"breakevenPct":130.24599059918953},{"delta":0.2,"premium":0.5026164344824638,"strike":19.850489458144924,"iv":2.1856631542227465,"gamma":0.04855944708195325,"theta":-0.029329687642794828,"vega":0.0075330462824826526,"rho":0.001107415940852833,"breakevenPct":108.42914380570801},{"delta":0.25,"premium":0.531627468733143,"strike":18.192716072391825,"iv":1.937369119516798,"gamma":0.07534176834045993,"theta":-0.026766630146531814,"vega":0.008082853370587222,"rho":0.0014563622027175948,"breakevenPct":91.74954983230893},{"delta":0.3,"premium":0.5606385029838223,"strike":16.534942686638722,"iv":1.6890750848108493,"gamma":0.10212408959896663,"theta":-0.0242035726502688,"vega":0.00863266045869179,"rho":0.0018053084645823566,"breakevenPct":75.06995585890984},{"delta":0.35,"premium":0.5896495372345016,"strike":14.877169300885623,"iv":1.440781050104901,"gamma":0.12890641085747329,"theta":-0.021640515154005786,"vega":0.009182467546796358,"rho":0.002154254726447118,"breakevenPct":58.39036188551075},{"delta":0.4,"premium":0.6186605714851809,"strike":13.21939591513252,"iv":1.192487015398952,"gamma":0.15568873211598003,"theta":-0.01907745765774277,"vega":0.009732274634900928,"rho":0.002503200988311881,"breakevenPct":41.710767912111635},{"delta":0.45,"premium":0.6476716057358602,"strike":11.56162252937942,"iv":0.9441929806930036,"gamma":0.1824710533744867,"theta":-0.01651440016147976,"vega":0.010282081723005498,"rho":0.0028521472501766426,"breakevenPct":25.031173938712556},{"delta":0.5,"premium":0.6913374304945861,"strike":9.978782557799239,"iv":0.714147146619842,"gamma":0.2065966930055604,"theta":-0.01410169739537606,"vega":0.010764354697102721,"rho":0.0031903161151483612,"breakevenPct":9.269021897530209},{"delta":0.55,"premium":0.9730172666081363,"strike":9.612964588820603,"iv":0.7804772607550484,"gamma":0.18757415861867133,"theta":-0.014130962832894351,"vega":0.010149780509218612,"rho":0.003353445189202039,"breakevenPct":8.407392272695734},{"delta":0.6,"premium":1.2546971027216856,"strike":9.247146619841967,"iv":0.8468073748902546,"gamma":0.16855162423178227,"theta":-0.014160228270412642,"vega":0.009535206321334505,"rho":0.0035165742632557164,"breakevenPct":7.5457626478612605},{"delta":0.65,"premium":1.536376938835236,"strike":8.881328650863331,"iv":0.913137489025461,"gamma":0.14952908984489316,"theta":-0.014189493707930934,"vega":0.008920632133450394,"rho":0.0036797033373093947,"breakevenPct":6.684133023026785},{"delta":0.7,"premium":1.8180567749487855,"strike":8.515510681884695,"iv":0.9794676031606673,"gamma":0.1305065554580041,"theta":-0.014218759145449225,"vega":0.008306057945566287,"rho":0.003842832411363072,"breakevenPct":5.82250339819231},{"delta":0.75,"premium":2.0997366110623354,"strike":8.149692712906058,"iv":1.0457977172958737,"gamma":0.111484021071115,"theta":-0.014248024582967516,"vega":0.007691483757682177,"rho":0.00400596148541675,"breakevenPct":4.960873773357835},{"delta":0.8,"premium":2.3814164471758854,"strike":7.783874743927422,"iv":1.1121278314310798,"gamma":0.09246148668422591,"theta":-0.014277290020485807,"vega":0.007076909569798067,"rho":0.004169090559470428,"breakevenPct":4.0992441485233595}],"put":[{"delta":0.1,"premium":0.38718329976047006,"strike":5.116031426290191,"iv":2.3799962796914174,"gamma":0.028985864820912265,"theta":-0.018728096402680746,"vega":0.004566423193176739,"rho":-0.0010599571004112776,"breakevenPct":51.5734958880725},{"delta":0.15,"premium":0.4511574390119084,"strike":5.725308942970556,"iv":2.174021194899574,"gamma":0.05061936471850305,"theta":-0.018063413717715585,"vega":0.00534406501039521,"rho":-0.0014909645967341948,"breakevenPct":45.98923191030571},{"delta":0.2,"premium":0.5151315782633468,"strike":6.334586459650922,"iv":1.9680461101077302,"gamma":0.07225286461609383,"theta":-0.01739873103275042,"vega":0.006121706827613681,"rho":-0.001921972093057112,"breakevenPct":40.40496793253892},{"delta":0.25,"premium":0.5791057175147851,"strike":6.943863976331287,"iv":1.7620710253158869,"gamma":0.09388636451368462,"theta":-0.016734048347785257,"vega":0.006899348644832152,"rho":-0.0023529795893800294,"breakevenPct":34.82070395477213},{"delta":0.3,"premium":0.6430798567662235,"strike":7.553141493011652,"iv":1.5560959405240435,"gamma":0.11551986441127539,"theta":-0.016069365662820096,"vega":0.007676990462050622,"rho":-0.0027839870857029464,"breakevenPct":29.236439977005347},{"delta":0.35,"premium":0.7070539960176618,"strike":8.162419009692018,"iv":1.3501208557322,"gamma":0.13715336430886618,"theta":-0.015404682977854932,"vega":0.008454632279269092,"rho":-0.003214994582025864,"breakevenPct":23.652175999238555},{"delta":0.4,"premium":0.7710281352691003,"strike":8.771696526372384,"iv":1.1441457709403564,"gamma":0.15878686420645696,"theta":-0.01474000029288977,"vega":0.009232274096487563,"rho":-0.003646002078348781,"breakevenPct":18.067912021471763},{"delta":0.45,"premium":0.8350022745205387,"strike":9.380974043052749,"iv":0.9381706861485128,"gamma":0.18042036410404777,"theta":-0.014075317607924607,"vega":0.010009915913706036,"rho":-0.004077009574671699,"breakevenPct":12.483648043704967},{"delta":0.5,"premium":0.898976413771977,"strike":9.990251559733114,"iv":0.7321956013566695,"gamma":0.20205386400163852,"theta":-0.013410634922959443,"vega":0.010787557730924505,"rho":-0.004508017070994616,"breakevenPct":6.899384065938186},{"delta":0.55,"premium":1.1161481833293756,"strike":10.292092139634292,"iv":0.7123675848966992,"gamma":0.18948952742816433,"theta":-0.012173213013535977,"vega":0.009993825694609357,"rho":-0.005049538848317491,"breakevenPct":6.03231995591485},{"delta":0.6,"premium":1.3358109712657324,"strike":10.588933744953692,"iv":0.6955663500356211,"gamma":0.17636912847304678,"theta":-0.010926478271194492,"vega":0.009174542863927809,"rho":-0.005592857605819226,"breakevenPct":5.2419582827653946},{"delta":0.65,"premium":1.5554737592020897,"strike":10.885775350273095,"iv":0.6787651151745429,"gamma":0.16324872951792924,"theta":-0.009679743528853004,"vega":0.00835526003324626,"rho":-0.006136176363320963,"breakevenPct":4.451596609615937},{"delta":0.7,"premium":1.7751365471384466,"strike":11.182616955592495,"iv":0.6619638803134648,"gamma":0.15012833056281172,"theta":-0.00843300878651152,"vega":0.0075359772025647125,"rho":-0.006679495120822698,"breakevenPct":3.6612349364664816},{"delta":0.75,"premium":1.994799335074804,"strike":11.479458560911898,"iv":0.6451626454523867,"gamma":0.13700793160769414,"theta":-0.0071862740441700325,"vega":0.0067166943718831645,"rho":-0.007222813878324434,"breakevenPct":2.8708732633170246},{"delta":0.8,"premium":2.2144621230111614,"strike":11.7763001662313,"iv":0.6283614105913085,"gamma":0.12388753265257657,"theta":-0.005939539301828544,"vega":0.005897411541201615,"rho":-0.0077661326358261715,"breakevenPct":2.080511590167567},{"delta":0.85,"premium":2.434124910947518,"strike":12.0731417715507,"iv":0.6115601757302304,"gamma":0.11076713369745905,"theta":-0.004692804559487059,"vega":0.005078128710520068,"rho":-0.008309451393327906,"breakevenPct":1.2901499170181117},{"delta":0.9,"premium":2.6537876988838756,"strike":12.369983376870103,"iv":0.5947589408691523,"gamma":0.09764673474234149,"theta":-0.003446069817145571,"vega":0.004258845879838519,"rho":-0.008852770150829643,"breakevenPct":0.49978824386865384}]},"raw":{"call":[{"delta":0.1,"premium":0.15607693735060013,"strike":17.121538747012004,"iv":1.3675442740947203,"gamma":0.04693841349021716,"theta":-0.011857516138948629,"vega":0.004723316306352851,"rho":0.0006212406599615958,"breakevenPct":76.93410839081007},{"delta":0.15,"premium":0.37471492896530717,"strike":22.10880605304555,"iv":2.165014089213083,"gamma":0.040668882089418795,"theta":-0.025177850342671892,"vega":0.006253347178713072,"rho":0.0008310093395614942,"breakevenPct":130.24599059918953},{"delta":0.2,"premium":0.5026164344824638,"strike":19.850489458144924,"iv":2.1856631542227465,"gamma":0.04855944708195325,"theta":-0.029329687642794828,"vega":0.0075330462824826526,"rho":0.001107415940852833,"breakevenPct":108.42914380570801},{"delta":0.25,"premium":0.531627468733143,"strike":18.192716072391825,"iv":1.937369119516798,"gamma":0.07534176834045993,"theta":-0.026766630146531814,"vega":0.008082853370587222,"rho":0.0014563622027175948,"breakevenPct":91.74954983230893},{"delta":0.3,"premium":0.5606385029838223,"strike":16.534942686638722,"iv":1.6890750848108493,"gamma":0.10212408959896663,"theta":-0.0242035726502688,"vega":0.00863266045869179,"rho":0.0018053084645823566,"breakevenPct":75.06995585890984},{"delta":0.35,"premium":0.5896495372345016,"strike":14.877169300885623,"iv":1.440781050104901,"gamma":0.12890641085747329,"theta":-0.021640515154005786,"vega":0.009182467546796358,"rho":0.002154254726447118,"breakevenPct":58.39036188551075},{"delta":0.4,"premium":0.6186605714851809,"strike":13.21939591513252,"iv":1.192487015398952,"gamma":0.15568873211598003,"theta":-0.01907745765774277,"vega":0.009732274634900928,"rho":0.002503200988311881,"breakevenPct":41.710767912111635},{"delta":0.45,"premium":0.6476716057358602,"strike":11.56162252937942,"iv":0.9441929806930036,"gamma":0.1824710533744867,"theta":-0.01651440016147976,"vega":0.010282081723005498,"rho":0.0028521472501766426,"breakevenPct":25.031173938712556},{"delta":0.5,"premium":0.6913374304945861,"strike":9.978782557799239,"iv":0.714147146619842,"gamma":0.2065966930055604,"theta":-0.01410169739537606,"vega":0.010764354697102721,"rho":0.0031903161151483612,"breakevenPct":9.269021897530209},{"delta":0.55,"premium":0.9730172666081363,"strike":9.612964588820603,"iv":0.7804772607550484,"gamma":0.18757415861867133,"theta":-0.014130962832894351,"vega":0.010149780509218612,"rho":0.003353445189202039,"breakevenPct":8.407392272695734},{"delta":0.6,"premium":1.2546971027216856,"strike":9.247146619841967,"iv":0.8468073748902546,"gamma":0.16855162423178227,"theta":-0.014160228270412642,"vega":0.009535206321334505,"rho":0.0035165742632557164,"breakevenPct":7.5457626478612605},{"delta":0.65,"premium":1.536376938835236,"strike":8.881328650863331,"iv":0.913137489025461,"gamma":0.14952908984489316,"theta":-0.014189493707930934,"vega":0.008920632133450394,"rho":0.0036797033373093947,"breakevenPct":6.684133023026785},{"delta":0.7,"premium":1.8180567749487855,"strike":8.515510681884695,"iv":0.9794676031606673,"gamma":0.1305065554580041,"theta":-0.014218759145449225,"vega":0.008306057945566287,"rho":0.003842832411363072,"breakevenPct":5.82250339819231},{"delta":0.75,"premium":2.0997366110623354,"strike":8.149692712906058,"iv":1.0457977172958737,"gamma":0.111484021071115,"theta":-0.014248024582967516,"vega":0.007691483757682177,"rho":0.00400596148541675,"breakevenPct":4.960873773357835},{"delta":0.8,"premium":2.3814164471758854,"strike":7.783874743927422,"iv":1.1121278314310798,"gamma":0.09246148668422591,"theta":-0.014277290020485807,"vega":0.007076909569798067,"rho":0.004169090559470428,"breakevenPct":4.0992441485233595}],"put":[{"delta":0.1,"premium":0.38718329976047006,"strike":5.116031426290191,"iv":2.3799962796914174,"gamma":0.028985864820912265,"theta":-0.018728096402680746,"vega":0.004566423193176739,"rho":-0.0010599571004112776,"breakevenPct":51.5734958880725},{"delta":0.15,"premium":0.4511574390119084,"strike":5.725308942970556,"iv":2.174021194899574,"gamma":0.05061936471850305,"theta":-0.018063413717715585,"vega":0.00534406501039521,"rho":-0.0014909645967341948,"breakevenPct":45.98923191030571},{"delta":0.2,"premium":0.5151315782633468,"strike":6.334586459650922,"iv":1.9680461101077302,"gamma":0.07225286461609383,"theta":-0.01739873103275042,"vega":0.006121706827613681,"rho":-0.001921972093057112,"breakevenPct":40.40496793253892},{"delta":0.25,"premium":0.5791057175147851,"strike":6.943863976331287,"iv":1.7620710253158869,"gamma":0.09388636451368462,"theta":-0.016734048347785257,"vega":0.006899348644832152,"rho":-0.0023529795893800294,"breakevenPct":34.82070395477213},{"delta":0.3,"premium":0.6430798567662235,"strike":7.553141493011652,"iv":1.5560959405240435,"gamma":0.11551986441127539,"theta":-0.016069365662820096,"vega":0.007676990462050622,"rho":-0.0027839870857029464,"breakevenPct":29.236439977005347},{"delta":0.35,"premium":0.7070539960176618,"strike":8.162419009692018,"iv":1.3501208557322,"gamma":0.13715336430886618,"theta":-0.015404682977854932,"vega":0.008454632279269092,"rho":-0.003214994582025864,"breakevenPct":23.652175999238555},{"delta":0.4,"premium":0.7710281352691003,"strike":8.771696526372384,"iv":1.1441457709403564,"gamma":0.15878686420645696,"theta":-0.01474000029288977,"vega":0.009232274096487563,"rho":-0.003646002078348781,"breakevenPct":18.067912021471763},{"delta":0.45,"premium":0.8350022745205387,"strike":9.380974043052749,"iv":0.9381706861485128,"gamma":0.18042036410404777,"theta":-0.014075317607924607,"vega":0.010009915913706036,"rho":-0.004077009574671699,"breakevenPct":12.483648043704967},{"delta":0.5,"premium":0.898976413771977,"strike":9.990251559733114,"iv":0.7321956013566695,"gamma":0.20205386400163852,"theta":-0.013410634922959443,"vega":0.010787557730924505,"rho":-0.004508017070994616,"breakevenPct":6.899384065938186},{"delta":0.55,"premium":1.1161481833293756,"strike":10.292092139634292,"iv":0.7123675848966992,"gamma":0.18948952742816433,"theta":-0.012173213013535977,"vega":0.009993825694609357,"rho":-0.005049538848317491,"breakevenPct":6.03231995591485},{"delta":0.6,"premium":1.3358109712657324,"strike":10.588933744953692,"iv":0.6955663500356211,"gamma":0.17636912847304678,"theta":-0.010926478271194492,"vega":0.009174542863927809,"rho":-0.005592857605819226,"breakevenPct":5.2419582827653946},{"delta":0.65,"premium":1.5554737592020897,"strike":10.885775350273095,"iv":0.6787651151745429,"gamma":0.16324872951792924,"theta":-0.009679743528853004,"vega":0.00835526003324626,"rho":-0.006136176363320963,"breakevenPct":4.451596609615937},{"delta":0.7,"premium":1.7751365471384466,"strike":11.182616955592495,"iv":0.6619638803134648,"gamma":0.15012833056281172,"theta":-0.00843300878651152,"vega":0.0075359772025647125,"rho":-0.006679495120822698,"breakevenPct":3.6612349364664816},{"delta":0.75,"premium":1.994799335074804,"strike":11.479458560911898,"iv":0.6451626454523867,"gamma":0.13700793160769414,"theta":-0.0071862740441700325,"vega":0.0067166943718831645,"rho":-0.007222813878324434,"breakevenPct":2.8708732633170246},{"delta":0.8,"premium":2.2144621230111614,"strike":11.7763001662313,"iv":0.6283614105913085,"gamma":0.12388753265257657,"theta":-0.005939539301828544,"vega":0.005897411541201615,"rho":-0.0077661326358261715,"breakevenPct":2.080511590167567},{"delta":0.85,"premium":2.434124910947518,"strike":12.0731417715507,"iv":0.6115601757302304,"gamma":0.11076713369745905,"theta":-0.004692804559487059,"vega":0.005078128710520068,"rho":-0.008309451393327906,"breakevenPct":1.2901499170181117},{"delta":0.9,"premium":2.6537876988838756,"strike":12.369983376870103,"iv":0.5947589408691523,"gamma":0.09764673474234149,"theta":-0.003446069817145571,"vega":0.004258845879838519,"rho":-0.008852770150829643,"breakevenPct":0.49978824386865384}]}},"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"}}