{"symbol":"ASAN","url":"https://intraalpha.com/companies/ASAN","capturedAt":"2026-10-23T22:13:32.360Z","state":"ready","quote":{"symbol":"ASAN","last_price":11.85,"prev_close":11.5,"regular_close":12.02,"change":0.35,"change_pct":3.0435,"regular_change":0.52,"regular_change_pct":4.5217,"extended_change":-0.17,"extended_change_pct":-1.4143,"bid":11.65,"ask":12.02,"bid_size":500,"ask_size":1700,"volume":4632977,"vwap":11.88967,"open":11.56,"high":12.07,"low":11.5148,"close":12.02,"trade_count":34833,"last_trade_at":"2026-10-23T21:33:07.327795345Z","last_quote_at":"2026-10-23T21:11:23.85025987Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T18:12:57.85217185-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"ASAN","fetched_at":"2026-10-23T22:11:31.946001+00:00","name":"Asana Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Asana, Inc. operates a work management platform for individuals, team leaders, and executives in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2633156000,"ebitda":-109700000,"pe_ratio":null,"peg_ratio":null,"book_value":0.452,"dividend_per_share":null,"dividend_yield":null,"eps":-0.69,"revenue_ttm":828127000,"gross_profit_ttm":725077000,"profit_margin":-0.186,"operating_margin_ttm":-0.191,"return_on_assets_ttm":-0.0926,"return_on_equity_ttm":-0.938,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.099,"analyst_target_price":10.08,"analyst_number":1,"beta":1.185,"fifty_two_week_high":15.28,"fifty_two_week_low":5.38,"fifty_day_ma":9.53,"two_hundred_day_ma":8.14,"shares_outstanding":159442000,"forward_pe":25.58,"price_to_sales":3.18,"price_to_book":20.78,"ev_to_revenue":2.52,"ev_to_ebitda":-13.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T22:11:31.946001+00:00"},"optionObservedAt":"2026-10-23T19:57:13.186Z","bars":[{"c":10.43,"h":10.43,"l":10.42,"n":5,"o":10.43,"t":"2026-10-16T09:00:00Z","v":1100,"vw":10.429091},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-10-16T10:40:00Z","v":308,"vw":10.5},{"c":10.55,"h":10.55,"l":10.46,"n":22,"o":10.475,"t":"2026-10-16T11:00:00Z","v":2216,"vw":10.50419},{"c":10.54,"h":10.55,"l":10.5311,"n":4,"o":10.5311,"t":"2026-10-16T12:50:00Z","v":4390,"vw":10.532346},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T12:55:00Z","v":100,"vw":10.4},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T13:00:00Z","v":240,"vw":10.54},{"c":10.54,"h":10.55,"l":10.54,"n":5,"o":10.55,"t":"2026-10-16T13:20:00Z","v":1303,"vw":10.547048},{"c":10.68,"h":10.71,"l":10.4415,"n":446,"o":10.485,"t":"2026-10-16T13:30:00Z","v":130025,"vw":10.573913},{"c":10.47,"h":10.675,"l":10.46,"n":302,"o":10.675,"t":"2026-10-16T13:35:00Z","v":39069,"vw":10.569751},{"c":10.445,"h":10.56,"l":10.43,"n":349,"o":10.49,"t":"2026-10-16T13:40:00Z","v":39225,"vw":10.479474},{"c":10.39,"h":10.46,"l":10.39,"n":476,"o":10.425,"t":"2026-10-16T13:45:00Z","v":59607,"vw":10.422238},{"c":10.38,"h":10.43,"l":10.365,"n":391,"o":10.39,"t":"2026-10-16T13:50:00Z","v":29256,"vw":10.38531},{"c":10.39,"h":10.415,"l":10.36,"n":455,"o":10.39,"t":"2026-10-16T13:55:00Z","v":77015,"vw":10.384691},{"c":10.26,"h":10.395,"l":10.245,"n":1025,"o":10.385,"t":"2026-10-16T14:00:00Z","v":119010,"vw":10.318282},{"c":10.125,"h":10.275,"l":10.125,"n":658,"o":10.275,"t":"2026-10-16T14:05:00Z","v":77365,"vw":10.193578},{"c":10.14,"h":10.155,"l":10.085,"n":600,"o":10.13,"t":"2026-10-16T14:10:00Z","v":55254,"vw":10.11947},{"c":10.15,"h":10.17,"l":10.095,"n":627,"o":10.135,"t":"2026-10-16T14:15:00Z","v":68739,"vw":10.126997},{"c":10.065,"h":10.16,"l":10.05,"n":618,"o":10.145,"t":"2026-10-16T14:20:00Z","v":95321,"vw":10.114863},{"c":9.895,"h":10.08,"l":9.87,"n":1273,"o":10.07,"t":"2026-10-16T14:25:00Z","v":165214,"vw":9.975868},{"c":9.895,"h":9.905,"l":9.795,"n":863,"o":9.9,"t":"2026-10-16T14:30:00Z","v":116973,"vw":9.851558},{"c":9.89,"h":9.92,"l":9.875,"n":421,"o":9.89,"t":"2026-10-16T14:35:00Z","v":44086,"vw":9.893294},{"c":9.995,"h":10.005,"l":9.87,"n":580,"o":9.88,"t":"2026-10-16T14:40:00Z","v":89723,"vw":9.924809},{"c":10.035,"h":10.07,"l":9.985,"n":642,"o":9.995,"t":"2026-10-16T14:45:00Z","v":75711,"vw":10.029634},{"c":9.885,"h":10.035,"l":9.885,"n":679,"o":10.035,"t":"2026-10-16T14:50:00Z","v":85210,"vw":9.967751},{"c":9.8505,"h":9.92,"l":9.85,"n":513,"o":9.885,"t":"2026-10-16T14:55:00Z","v":54629,"vw":9.888847},{"c":9.815,"h":9.87,"l":9.81,"n":565,"o":9.855,"t":"2026-10-16T15:00:00Z","v":53950,"vw":9.838966},{"c":9.74,"h":9.82,"l":9.705,"n":691,"o":9.82,"t":"2026-10-16T15:05:00Z","v":90177,"vw":9.751994},{"c":9.82,"h":9.825,"l":9.705,"n":752,"o":9.74,"t":"2026-10-16T15:10:00Z","v":85135,"vw":9.767175},{"c":9.78,"h":9.825,"l":9.755,"n":644,"o":9.82,"t":"2026-10-16T15:15:00Z","v":71726,"vw":9.792676},{"c":9.815,"h":9.82,"l":9.75,"n":463,"o":9.785,"t":"2026-10-16T15:20:00Z","v":53993,"vw":9.780313},{"c":9.765,"h":9.83,"l":9.745,"n":418,"o":9.815,"t":"2026-10-16T15:25:00Z","v":48506,"vw":9.798393},{"c":9.77,"h":9.795,"l":9.755,"n":386,"o":9.76,"t":"2026-10-16T15:30:00Z","v":38798,"vw":9.768847},{"c":9.785,"h":9.79,"l":9.75,"n":426,"o":9.765,"t":"2026-10-16T15:35:00Z","v":46316,"vw":9.768575},{"c":9.8,"h":9.83,"l":9.78,"n":690,"o":9.785,"t":"2026-10-16T15:40:00Z","v":94337,"vw":9.804082},{"c":9.7993,"h":9.845,"l":9.77,"n":790,"o":9.805,"t":"2026-10-16T15:45:00Z","v":90558,"vw":9.8069},{"c":9.75,"h":9.8,"l":9.75,"n":299,"o":9.795,"t":"2026-10-16T15:50:00Z","v":28926,"vw":9.776215},{"c":9.755,"h":9.755,"l":9.705,"n":431,"o":9.74,"t":"2026-10-16T15:55:00Z","v":46731,"vw":9.723954},{"c":9.745,"h":9.755,"l":9.71,"n":421,"o":9.755,"t":"2026-10-16T16:00:00Z","v":61839,"vw":9.733494},{"c":9.745,"h":9.78,"l":9.745,"n":273,"o":9.75,"t":"2026-10-16T16:05:00Z","v":29779,"vw":9.762657},{"c":9.78,"h":9.78,"l":9.71,"n":307,"o":9.745,"t":"2026-10-16T16:10:00Z","v":31504,"vw":9.740192},{"c":9.73,"h":9.7899,"l":9.73,"n":596,"o":9.78,"t":"2026-10-16T16:15:00Z","v":83136,"vw":9.7676},{"c":9.745,"h":9.76,"l":9.73,"n":339,"o":9.74,"t":"2026-10-16T16:20:00Z","v":28792,"vw":9.746113},{"c":9.74,"h":9.755,"l":9.73,"n":472,"o":9.745,"t":"2026-10-16T16:25:00Z","v":31008,"vw":9.742748},{"c":9.7,"h":9.735,"l":9.7,"n":239,"o":9.73,"t":"2026-10-16T16:30:00Z","v":17937,"vw":9.722717},{"c":9.706,"h":9.71,"l":9.67,"n":351,"o":9.695,"t":"2026-10-16T16:35:00Z","v":37140,"vw":9.692846},{"c":9.755,"h":9.755,"l":9.665,"n":385,"o":9.7,"t":"2026-10-16T16:40:00Z","v":56772,"vw":9.695459},{"c":9.775,"h":9.79,"l":9.755,"n":529,"o":9.765,"t":"2026-10-16T16:45:00Z","v":64276,"vw":9.767545},{"c":9.785,"h":9.8,"l":9.75,"n":740,"o":9.77,"t":"2026-10-16T16:50:00Z","v":113045,"vw":9.772134},{"c":9.8,"h":9.8,"l":9.7795,"n":681,"o":9.785,"t":"2026-10-16T16:55:00Z","v":95270,"vw":9.788166},{"c":9.75,"h":9.8162,"l":9.75,"n":541,"o":9.8,"t":"2026-10-16T17:00:00Z","v":72311,"vw":9.795322},{"c":9.74,"h":9.755,"l":9.74,"n":217,"o":9.75,"t":"2026-10-16T17:05:00Z","v":24312,"vw":9.749379},{"c":9.71,"h":9.745,"l":9.7009,"n":378,"o":9.745,"t":"2026-10-16T17:10:00Z","v":27450,"vw":9.725886},{"c":9.675,"h":9.71,"l":9.6701,"n":245,"o":9.71,"t":"2026-10-16T17:15:00Z","v":16849,"vw":9.687642},{"c":9.72,"h":9.735,"l":9.68,"n":419,"o":9.68,"t":"2026-10-16T17:20:00Z","v":42200,"vw":9.701405},{"c":9.72,"h":9.735,"l":9.69,"n":291,"o":9.725,"t":"2026-10-16T17:25:00Z","v":23522,"vw":9.715916},{"c":9.715,"h":9.75,"l":9.715,"n":402,"o":9.73,"t":"2026-10-16T17:30:00Z","v":32511,"vw":9.732629},{"c":9.725,"h":9.76,"l":9.71,"n":433,"o":9.715,"t":"2026-10-16T17:35:00Z","v":37719,"vw":9.740232},{"c":9.73,"h":9.775,"l":9.725,"n":579,"o":9.725,"t":"2026-10-16T17:40:00Z","v":48100,"vw":9.747064},{"c":9.74,"h":9.74,"l":9.71,"n":271,"o":9.725,"t":"2026-10-16T17:45:00Z","v":20861,"vw":9.722282},{"c":9.745,"h":9.76,"l":9.725,"n":304,"o":9.735,"t":"2026-10-16T17:50:00Z","v":28522,"vw":9.741611},{"c":9.745,"h":9.76,"l":9.745,"n":239,"o":9.745,"t":"2026-10-16T17:55:00Z","v":16748,"vw":9.752147},{"c":9.715,"h":9.74,"l":9.705,"n":618,"o":9.74,"t":"2026-10-16T18:00:00Z","v":86262,"vw":9.714671},{"c":9.755,"h":9.77,"l":9.705,"n":544,"o":9.71,"t":"2026-10-16T18:05:00Z","v":53445,"vw":9.743142},{"c":9.8,"h":9.805,"l":9.745,"n":424,"o":9.755,"t":"2026-10-16T18:10:00Z","v":35085,"vw":9.771237},{"c":9.805,"h":9.82,"l":9.785,"n":386,"o":9.81,"t":"2026-10-16T18:15:00Z","v":36641,"vw":9.795071},{"c":9.785,"h":9.81,"l":9.78,"n":344,"o":9.805,"t":"2026-10-16T18:20:00Z","v":28323,"vw":9.795861},{"c":9.775,"h":9.79,"l":9.77,"n":393,"o":9.79,"t":"2026-10-16T18:25:00Z","v":27743,"vw":9.779561},{"c":9.79,"h":9.795,"l":9.77,"n":285,"o":9.775,"t":"2026-10-16T18:30:00Z","v":15759,"vw":9.781751},{"c":9.76,"h":9.795,"l":9.76,"n":267,"o":9.795,"t":"2026-10-16T18:35:00Z","v":20499,"vw":9.779627},{"c":9.775,"h":9.785,"l":9.765,"n":266,"o":9.77,"t":"2026-10-16T18:40:00Z","v":19249,"vw":9.773787},{"c":9.785,"h":9.785,"l":9.75,"n":435,"o":9.775,"t":"2026-10-16T18:45:00Z","v":41101,"vw":9.76388},{"c":9.775,"h":9.79,"l":9.77,"n":254,"o":9.79,"t":"2026-10-16T18:50:00Z","v":20893,"vw":9.779037},{"c":9.795,"h":9.795,"l":9.76,"n":352,"o":9.775,"t":"2026-10-16T18:55:00Z","v":32925,"vw":9.772862},{"c":9.81,"h":9.81,"l":9.785,"n":529,"o":9.795,"t":"2026-10-16T19:00:00Z","v":66103,"vw":9.79378},{"c":9.825,"h":9.84,"l":9.7975,"n":354,"o":9.815,"t":"2026-10-16T19:05:00Z","v":30465,"vw":9.811761},{"c":9.83,"h":9.845,"l":9.805,"n":381,"o":9.825,"t":"2026-10-16T19:10:00Z","v":32268,"vw":9.829006},{"c":9.83,"h":9.845,"l":9.8,"n":443,"o":9.835,"t":"2026-10-16T19:15:00Z","v":44009,"vw":9.826944},{"c":9.8602,"h":9.865,"l":9.825,"n":326,"o":9.825,"t":"2026-10-16T19:20:00Z","v":25930,"vw":9.846489},{"c":9.825,"h":9.875,"l":9.825,"n":440,"o":9.865,"t":"2026-10-16T19:25:00Z","v":31408,"vw":9.858608},{"c":9.885,"h":9.89,"l":9.825,"n":772,"o":9.825,"t":"2026-10-16T19:30:00Z","v":98818,"vw":9.861767},{"c":9.87,"h":9.895,"l":9.85,"n":826,"o":9.885,"t":"2026-10-16T19:35:00Z","v":123369,"vw":9.872343},{"c":9.865,"h":9.905,"l":9.84,"n":746,"o":9.865,"t":"2026-10-16T19:40:00Z","v":90748,"vw":9.877465},{"c":9.855,"h":9.89,"l":9.85,"n":799,"o":9.865,"t":"2026-10-16T19:45:00Z","v":89954,"vw":9.870353},{"c":9.865,"h":9.875,"l":9.85,"n":823,"o":9.855,"t":"2026-10-16T19:50:00Z","v":96034,"vw":9.864217},{"c":9.86,"h":9.925,"l":9.86,"n":3769,"o":9.865,"t":"2026-10-16T19:55:00Z","v":614986,"vw":9.894585},{"c":9.86,"h":9.86,"l":9.86,"n":35,"o":9.86,"t":"2026-10-16T20:00:00Z","v":436136,"vw":9.86},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T20:10:00Z","v":1000,"vw":9.9},{"c":9.8135,"h":9.8135,"l":9.8135,"n":1,"o":9.8135,"t":"2026-10-16T23:25:00Z","v":314,"vw":9.8135},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-19T12:10:00Z","v":301,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T12:15:00Z","v":150,"vw":9.8},{"c":9.8,"h":9.84,"l":9.78,"n":4,"o":9.78,"t":"2026-10-19T13:20:00Z","v":832,"vw":9.827692},{"c":10.015,"h":10.04,"l":9.68,"n":374,"o":9.68,"t":"2026-10-19T13:30:00Z","v":54163,"vw":9.891859},{"c":9.91,"h":10.03,"l":9.885,"n":170,"o":10.03,"t":"2026-10-19T13:35:00Z","v":14650,"vw":9.954032},{"c":9.81,"h":9.97,"l":9.78,"n":282,"o":9.91,"t":"2026-10-19T13:40:00Z","v":25744,"vw":9.872516},{"c":9.78,"h":9.845,"l":9.75,"n":330,"o":9.82,"t":"2026-10-19T13:45:00Z","v":43227,"vw":9.811075},{"c":9.855,"h":9.86,"l":9.77,"n":366,"o":9.78,"t":"2026-10-19T13:50:00Z","v":37405,"vw":9.84082},{"c":9.84,"h":9.91,"l":9.84,"n":404,"o":9.845,"t":"2026-10-19T13:55:00Z","v":40377,"vw":9.875499},{"c":9.9,"h":9.94,"l":9.825,"n":614,"o":9.84,"t":"2026-10-19T14:00:00Z","v":58237,"vw":9.892194},{"c":9.885,"h":9.925,"l":9.885,"n":430,"o":9.91,"t":"2026-10-19T14:05:00Z","v":24003,"vw":9.910793},{"c":9.935,"h":9.955,"l":9.9,"n":396,"o":9.9,"t":"2026-10-19T14:10:00Z","v":26764,"vw":9.924415},{"c":9.985,"h":9.99,"l":9.94,"n":288,"o":9.945,"t":"2026-10-19T14:15:00Z","v":32838,"vw":9.964305},{"c":9.9601,"h":9.99,"l":9.935,"n":452,"o":9.98,"t":"2026-10-19T14:20:00Z","v":29560,"vw":9.96315},{"c":10.01,"h":10.01,"l":9.965,"n":296,"o":9.965,"t":"2026-10-19T14:25:00Z","v":21141,"vw":9.98481},{"c":10.03,"h":10.04,"l":10.01,"n":465,"o":10.01,"t":"2026-10-19T14:30:00Z","v":35064,"vw":10.021744},{"c":10.04,"h":10.065,"l":10.015,"n":290,"o":10.025,"t":"2026-10-19T14:35:00Z","v":22405,"vw":10.040254},{"c":10.055,"h":10.06,"l":10.04,"n":357,"o":10.045,"t":"2026-10-19T14:40:00Z","v":30713,"vw":10.048206},{"c":10.055,"h":10.08,"l":10.04,"n":484,"o":10.055,"t":"2026-10-19T14:45:00Z","v":44825,"vw":10.05843},{"c":10.065,"h":10.09,"l":10.055,"n":354,"o":10.06,"t":"2026-10-19T14:50:00Z","v":25217,"vw":10.070215},{"c":10.07,"h":10.095,"l":10.055,"n":322,"o":10.065,"t":"2026-10-19T14:55:00Z","v":27378,"vw":10.076561},{"c":10.055,"h":10.085,"l":10.045,"n":265,"o":10.07,"t":"2026-10-19T15:00:00Z","v":17787,"vw":10.062753},{"c":10.04,"h":10.06,"l":10.02,"n":233,"o":10.055,"t":"2026-10-19T15:05:00Z","v":22787,"vw":10.040576},{"c":10.05,"h":10.06,"l":10.0379,"n":234,"o":10.04,"t":"2026-10-19T15:10:00Z","v":18812,"vw":10.048293},{"c":10.025,"h":10.06,"l":10.025,"n":234,"o":10.05,"t":"2026-10-19T15:15:00Z","v":15279,"vw":10.040562},{"c":10.04,"h":10.045,"l":10.015,"n":171,"o":10.02,"t":"2026-10-19T15:20:00Z","v":12650,"vw":10.031452},{"c":10.05,"h":10.05,"l":10.025,"n":176,"o":10.03,"t":"2026-10-19T15:25:00Z","v":10813,"vw":10.039354},{"c":10.035,"h":10.0599,"l":10.03,"n":237,"o":10.05,"t":"2026-10-19T15:30:00Z","v":15147,"vw":10.046476},{"c":10.07,"h":10.075,"l":10.035,"n":206,"o":10.035,"t":"2026-10-19T15:35:00Z","v":13336,"vw":10.055011},{"c":10.075,"h":10.085,"l":10.055,"n":255,"o":10.07,"t":"2026-10-19T15:40:00Z","v":24029,"vw":10.06791},{"c":10.0702,"h":10.08,"l":10.05,"n":281,"o":10.075,"t":"2026-10-19T15:45:00Z","v":23596,"vw":10.066393},{"c":10.085,"h":10.09,"l":10.065,"n":298,"o":10.075,"t":"2026-10-19T15:50:00Z","v":17055,"vw":10.07381},{"c":10.09,"h":10.095,"l":10.0796,"n":390,"o":10.085,"t":"2026-10-19T15:55:00Z","v":31298,"vw":10.088418},{"c":10.095,"h":10.11,"l":10.09,"n":312,"o":10.09,"t":"2026-10-19T16:00:00Z","v":25260,"vw":10.097762},{"c":10.075,"h":10.095,"l":10.07,"n":197,"o":10.095,"t":"2026-10-19T16:05:00Z","v":11633,"vw":10.083045},{"c":10.1,"h":10.1,"l":10.075,"n":224,"o":10.075,"t":"2026-10-19T16:10:00Z","v":12957,"vw":10.087119},{"c":10.09,"h":10.1,"l":10.085,"n":220,"o":10.095,"t":"2026-10-19T16:15:00Z","v":13534,"vw":10.092397},{"c":10.0813,"h":10.1,"l":10.05,"n":421,"o":10.095,"t":"2026-10-19T16:20:00Z","v":36277,"vw":10.075127},{"c":10.05,"h":10.085,"l":10.045,"n":237,"o":10.08,"t":"2026-10-19T16:25:00Z","v":22484,"vw":10.061625},{"c":10.06,"h":10.065,"l":10.045,"n":240,"o":10.055,"t":"2026-10-19T16:30:00Z","v":12303,"vw":10.057303},{"c":10.055,"h":10.065,"l":10.055,"n":196,"o":10.055,"t":"2026-10-19T16:35:00Z","v":20161,"vw":10.060127},{"c":10.075,"h":10.075,"l":10.06,"n":172,"o":10.06,"t":"2026-10-19T16:40:00Z","v":6928,"vw":10.068683},{"c":10.075,"h":10.085,"l":10.0703,"n":207,"o":10.0793,"t":"2026-10-19T16:45:00Z","v":11246,"vw":10.080598},{"c":10.065,"h":10.0706,"l":10.065,"n":175,"o":10.07,"t":"2026-10-19T16:50:00Z","v":8136,"vw":10.06756},{"c":10.065,"h":10.07,"l":10.05,"n":182,"o":10.07,"t":"2026-10-19T16:55:00Z","v":20280,"vw":10.056034},{"c":10.085,"h":10.085,"l":10.065,"n":204,"o":10.065,"t":"2026-10-19T17:00:00Z","v":11667,"vw":10.073434},{"c":10.075,"h":10.095,"l":10.065,"n":189,"o":10.085,"t":"2026-10-19T17:05:00Z","v":11317,"vw":10.083631},{"c":10.105,"h":10.11,"l":10.065,"n":270,"o":10.075,"t":"2026-10-19T17:10:00Z","v":39118,"vw":10.09347},{"c":10.105,"h":10.11,"l":10.1001,"n":202,"o":10.1036,"t":"2026-10-19T17:15:00Z","v":16968,"vw":10.107459},{"c":10.115,"h":10.115,"l":10.1,"n":207,"o":10.105,"t":"2026-10-19T17:20:00Z","v":20659,"vw":10.109134},{"c":10.12,"h":10.12,"l":10.11,"n":243,"o":10.115,"t":"2026-10-19T17:25:00Z","v":20710,"vw":10.114692},{"c":10.11,"h":10.12,"l":10.105,"n":214,"o":10.115,"t":"2026-10-19T17:30:00Z","v":17207,"vw":10.115078},{"c":10.155,"h":10.155,"l":10.11,"n":186,"o":10.11,"t":"2026-10-19T17:35:00Z","v":10960,"vw":10.133352},{"c":10.1606,"h":10.17,"l":10.145,"n":277,"o":10.155,"t":"2026-10-19T17:40:00Z","v":25824,"vw":10.155579},{"c":10.1398,"h":10.16,"l":10.1398,"n":245,"o":10.16,"t":"2026-10-19T17:45:00Z","v":20396,"vw":10.15142},{"c":10.15,"h":10.15,"l":10.135,"n":226,"o":10.14,"t":"2026-10-19T17:50:00Z","v":23746,"vw":10.141538},{"c":10.125,"h":10.15,"l":10.12,"n":256,"o":10.145,"t":"2026-10-19T17:55:00Z","v":16759,"vw":10.136975},{"c":10.145,"h":10.15,"l":10.13,"n":254,"o":10.13,"t":"2026-10-19T18:00:00Z","v":29743,"vw":10.140655},{"c":10.12,"h":10.145,"l":10.115,"n":204,"o":10.145,"t":"2026-10-19T18:05:00Z","v":16947,"vw":10.130363},{"c":10.125,"h":10.13,"l":10.12,"n":182,"o":10.125,"t":"2026-10-19T18:10:00Z","v":12431,"vw":10.123767},{"c":10.13,"h":10.135,"l":10.125,"n":218,"o":10.125,"t":"2026-10-19T18:15:00Z","v":12331,"vw":10.131446},{"c":10.135,"h":10.14,"l":10.13,"n":158,"o":10.13,"t":"2026-10-19T18:20:00Z","v":6377,"vw":10.13413},{"c":10.135,"h":10.14,"l":10.13,"n":167,"o":10.1301,"t":"2026-10-19T18:25:00Z","v":12832,"vw":10.131544},{"c":10.1301,"h":10.14,"l":10.13,"n":198,"o":10.135,"t":"2026-10-19T18:30:00Z","v":18345,"vw":10.135449},{"c":10.155,"h":10.155,"l":10.135,"n":204,"o":10.135,"t":"2026-10-19T18:35:00Z","v":18819,"vw":10.149618},{"c":10.195,"h":10.2,"l":10.15,"n":527,"o":10.15,"t":"2026-10-19T18:40:00Z","v":53293,"vw":10.181591},{"c":10.225,"h":10.235,"l":10.195,"n":704,"o":10.2,"t":"2026-10-19T18:45:00Z","v":70890,"vw":10.221097},{"c":10.155,"h":10.24,"l":10.155,"n":448,"o":10.225,"t":"2026-10-19T18:50:00Z","v":47424,"vw":10.205509},{"c":10.165,"h":10.17,"l":10.1595,"n":201,"o":10.16,"t":"2026-10-19T18:55:00Z","v":8662,"vw":10.165013},{"c":10.205,"h":10.21,"l":10.16,"n":445,"o":10.165,"t":"2026-10-19T19:00:00Z","v":54235,"vw":10.181353},{"c":10.205,"h":10.21,"l":10.195,"n":304,"o":10.2,"t":"2026-10-19T19:05:00Z","v":20912,"vw":10.201213},{"c":10.195,"h":10.21,"l":10.195,"n":249,"o":10.205,"t":"2026-10-19T19:10:00Z","v":13371,"vw":10.201792},{"c":10.175,"h":10.205,"l":10.165,"n":437,"o":10.195,"t":"2026-10-19T19:15:00Z","v":38064,"vw":10.187872},{"c":10.13,"h":10.18,"l":10.125,"n":296,"o":10.175,"t":"2026-10-19T19:20:00Z","v":23807,"vw":10.149487},{"c":10.135,"h":10.145,"l":10.135,"n":304,"o":10.135,"t":"2026-10-19T19:25:00Z","v":20234,"vw":10.138138},{"c":10.165,"h":10.17,"l":10.135,"n":367,"o":10.14,"t":"2026-10-19T19:30:00Z","v":18335,"vw":10.151377},{"c":10.165,"h":10.175,"l":10.155,"n":382,"o":10.165,"t":"2026-10-19T19:35:00Z","v":26824,"vw":10.165933},{"c":10.185,"h":10.191,"l":10.155,"n":436,"o":10.16,"t":"2026-10-19T19:40:00Z","v":38776,"vw":10.172703},{"c":10.125,"h":10.185,"l":10.125,"n":523,"o":10.185,"t":"2026-10-19T19:45:00Z","v":51306,"vw":10.157166},{"c":10.13,"h":10.155,"l":10.13,"n":658,"o":10.13,"t":"2026-10-19T19:50:00Z","v":65931,"vw":10.140485},{"c":10.17,"h":10.18,"l":10.135,"n":2059,"o":10.14,"t":"2026-10-19T19:55:00Z","v":236740,"vw":10.157895},{"c":9.95,"h":10.15,"l":9.95,"n":30,"o":10.15,"t":"2026-10-19T20:00:00Z","v":390932,"vw":10.149947},{"c":10.404,"h":10.5,"l":10.12,"n":289,"o":10.25,"t":"2026-10-20T13:30:00Z","v":90176,"vw":10.352812},{"c":10.43,"h":10.48,"l":10.29,"n":527,"o":10.4,"t":"2026-10-20T13:35:00Z","v":71840,"vw":10.395216},{"c":10.45,"h":10.48,"l":10.41,"n":381,"o":10.43,"t":"2026-10-20T13:40:00Z","v":44461,"vw":10.437034},{"c":10.69,"h":10.7,"l":10.45,"n":585,"o":10.47,"t":"2026-10-20T13:45:00Z","v":64884,"vw":10.549466},{"c":10.68,"h":10.77,"l":10.6722,"n":711,"o":10.69,"t":"2026-10-20T13:50:00Z","v":79896,"vw":10.72926},{"c":10.685,"h":10.765,"l":10.6688,"n":533,"o":10.68,"t":"2026-10-20T13:55:00Z","v":275514,"vw":10.734761},{"c":10.555,"h":10.69,"l":10.555,"n":858,"o":10.68,"t":"2026-10-20T14:00:00Z","v":87460,"vw":10.645685},{"c":10.6,"h":10.605,"l":10.53,"n":986,"o":10.56,"t":"2026-10-20T14:05:00Z","v":133691,"vw":10.578398},{"c":10.46,"h":10.625,"l":10.46,"n":401,"o":10.595,"t":"2026-10-20T14:10:00Z","v":36689,"vw":10.553386},{"c":10.53,"h":10.54,"l":10.44,"n":1016,"o":10.465,"t":"2026-10-20T14:15:00Z","v":237251,"vw":10.475783},{"c":10.525,"h":10.568,"l":10.505,"n":641,"o":10.53,"t":"2026-10-20T14:20:00Z","v":78630,"vw":10.53707},{"c":10.475,"h":10.531,"l":10.455,"n":567,"o":10.53,"t":"2026-10-20T14:25:00Z","v":64323,"vw":10.499407},{"c":10.475,"h":10.48,"l":10.442,"n":308,"o":10.48,"t":"2026-10-20T14:30:00Z","v":37503,"vw":10.466472},{"c":10.495,"h":10.5002,"l":10.455,"n":351,"o":10.475,"t":"2026-10-20T14:35:00Z","v":33312,"vw":10.479429},{"c":10.49,"h":10.53,"l":10.49,"n":317,"o":10.495,"t":"2026-10-20T14:40:00Z","v":39891,"vw":10.507245},{"c":10.495,"h":10.515,"l":10.4697,"n":332,"o":10.48,"t":"2026-10-20T14:45:00Z","v":25622,"vw":10.48939},{"c":10.545,"h":10.55,"l":10.495,"n":325,"o":10.4953,"t":"2026-10-20T14:50:00Z","v":30237,"vw":10.511109},{"c":10.625,"h":10.625,"l":10.545,"n":477,"o":10.545,"t":"2026-10-20T14:55:00Z","v":45487,"vw":10.595787},{"c":10.6,"h":10.65,"l":10.6,"n":524,"o":10.63,"t":"2026-10-20T15:00:00Z","v":55013,"vw":10.627604},{"c":10.6301,"h":10.64,"l":10.5799,"n":206,"o":10.595,"t":"2026-10-20T15:05:00Z","v":18282,"vw":10.610577},{"c":10.635,"h":10.64,"l":10.59,"n":319,"o":10.64,"t":"2026-10-20T15:10:00Z","v":32267,"vw":10.615861},{"c":10.63,"h":10.665,"l":10.63,"n":273,"o":10.635,"t":"2026-10-20T15:15:00Z","v":29968,"vw":10.641806},{"c":10.6,"h":10.63,"l":10.6,"n":228,"o":10.6228,"t":"2026-10-20T15:20:00Z","v":18220,"vw":10.61814},{"c":10.63,"h":10.64,"l":10.6,"n":397,"o":10.6064,"t":"2026-10-20T15:25:00Z","v":56016,"vw":10.617533},{"c":10.615,"h":10.635,"l":10.585,"n":366,"o":10.635,"t":"2026-10-20T15:30:00Z","v":26344,"vw":10.606346},{"c":10.635,"h":10.635,"l":10.61,"n":279,"o":10.615,"t":"2026-10-20T15:35:00Z","v":27920,"vw":10.624852},{"c":10.64,"h":10.67,"l":10.635,"n":309,"o":10.64,"t":"2026-10-20T15:40:00Z","v":26771,"vw":10.648848},{"c":10.65,"h":10.65,"l":10.63,"n":212,"o":10.635,"t":"2026-10-20T15:45:00Z","v":12393,"vw":10.641859},{"c":10.6599,"h":10.665,"l":10.635,"n":302,"o":10.65,"t":"2026-10-20T15:50:00Z","v":30757,"vw":10.644497},{"c":10.675,"h":10.68,"l":10.645,"n":251,"o":10.655,"t":"2026-10-20T15:55:00Z","v":22952,"vw":10.660951},{"c":10.6701,"h":10.7,"l":10.6701,"n":266,"o":10.68,"t":"2026-10-20T16:00:00Z","v":20248,"vw":10.683953},{"c":10.685,"h":10.73,"l":10.675,"n":339,"o":10.6757,"t":"2026-10-20T16:05:00Z","v":51412,"vw":10.699537},{"c":10.68,"h":10.705,"l":10.675,"n":220,"o":10.685,"t":"2026-10-20T16:10:00Z","v":21639,"vw":10.689852},{"c":10.6823,"h":10.7,"l":10.68,"n":267,"o":10.695,"t":"2026-10-20T16:15:00Z","v":21426,"vw":10.691992},{"c":10.665,"h":10.7,"l":10.665,"n":323,"o":10.68,"t":"2026-10-20T16:20:00Z","v":22685,"vw":10.68267},{"c":10.705,"h":10.705,"l":10.665,"n":214,"o":10.665,"t":"2026-10-20T16:25:00Z","v":12613,"vw":10.689423},{"c":10.715,"h":10.72,"l":10.7,"n":265,"o":10.705,"t":"2026-10-20T16:30:00Z","v":22057,"vw":10.705507},{"c":10.745,"h":10.7472,"l":10.705,"n":258,"o":10.715,"t":"2026-10-20T16:35:00Z","v":20909,"vw":10.722168},{"c":10.735,"h":10.75,"l":10.735,"n":224,"o":10.745,"t":"2026-10-20T16:40:00Z","v":15974,"vw":10.742079},{"c":10.745,"h":10.745,"l":10.725,"n":207,"o":10.73,"t":"2026-10-20T16:45:00Z","v":15391,"vw":10.735915},{"c":10.75,"h":10.75,"l":10.735,"n":169,"o":10.745,"t":"2026-10-20T16:50:00Z","v":14723,"vw":10.742064},{"c":10.795,"h":10.8,"l":10.75,"n":320,"o":10.75,"t":"2026-10-20T16:55:00Z","v":30082,"vw":10.780242},{"c":10.785,"h":10.8,"l":10.775,"n":284,"o":10.795,"t":"2026-10-20T17:00:00Z","v":27675,"vw":10.785839},{"c":10.805,"h":10.805,"l":10.785,"n":287,"o":10.79,"t":"2026-10-20T17:05:00Z","v":39461,"vw":10.795388},{"c":10.835,"h":10.835,"l":10.805,"n":288,"o":10.805,"t":"2026-10-20T17:10:00Z","v":22584,"vw":10.819957},{"c":10.845,"h":10.85,"l":10.83,"n":307,"o":10.84,"t":"2026-10-20T17:15:00Z","v":36762,"vw":10.838927},{"c":10.855,"h":10.865,"l":10.844,"n":363,"o":10.845,"t":"2026-10-20T17:20:00Z","v":28750,"vw":10.852476},{"c":10.865,"h":10.87,"l":10.84,"n":348,"o":10.85,"t":"2026-10-20T17:25:00Z","v":27599,"vw":10.854096},{"c":10.845,"h":10.875,"l":10.8401,"n":296,"o":10.87,"t":"2026-10-20T17:30:00Z","v":20907,"vw":10.857447},{"c":10.85,"h":10.85,"l":10.84,"n":188,"o":10.845,"t":"2026-10-20T17:35:00Z","v":9356,"vw":10.847042},{"c":10.85,"h":10.855,"l":10.84,"n":244,"o":10.85,"t":"2026-10-20T17:40:00Z","v":15502,"vw":10.847922},{"c":10.845,"h":10.88,"l":10.845,"n":313,"o":10.86,"t":"2026-10-20T17:45:00Z","v":33423,"vw":10.863682},{"c":10.86,"h":10.86,"l":10.84,"n":346,"o":10.845,"t":"2026-10-20T17:50:00Z","v":39967,"vw":10.845591},{"c":10.865,"h":10.88,"l":10.86,"n":293,"o":10.86,"t":"2026-10-20T17:55:00Z","v":19789,"vw":10.868621},{"c":10.8899,"h":10.905,"l":10.87,"n":478,"o":10.87,"t":"2026-10-20T18:00:00Z","v":45997,"vw":10.886584},{"c":10.8899,"h":10.9,"l":10.8705,"n":309,"o":10.885,"t":"2026-10-20T18:05:00Z","v":22855,"vw":10.887273},{"c":10.89,"h":10.895,"l":10.88,"n":240,"o":10.885,"t":"2026-10-20T18:10:00Z","v":17400,"vw":10.887922},{"c":10.89,"h":10.9,"l":10.885,"n":169,"o":10.89,"t":"2026-10-20T18:15:00Z","v":7560,"vw":10.891815},{"c":10.8703,"h":10.885,"l":10.86,"n":306,"o":10.88,"t":"2026-10-20T18:20:00Z","v":34341,"vw":10.874756},{"c":10.865,"h":10.885,"l":10.865,"n":243,"o":10.875,"t":"2026-10-20T18:25:00Z","v":14555,"vw":10.877119},{"c":10.845,"h":10.865,"l":10.845,"n":262,"o":10.86,"t":"2026-10-20T18:30:00Z","v":18803,"vw":10.853091},{"c":10.775,"h":10.85,"l":10.765,"n":644,"o":10.845,"t":"2026-10-20T18:35:00Z","v":117746,"vw":10.80104},{"c":10.805,"h":10.82,"l":10.775,"n":307,"o":10.775,"t":"2026-10-20T18:40:00Z","v":44326,"vw":10.806772},{"c":10.77,"h":10.82,"l":10.76,"n":357,"o":10.81,"t":"2026-10-20T18:45:00Z","v":48874,"vw":10.796021},{"c":10.7795,"h":10.78,"l":10.765,"n":179,"o":10.775,"t":"2026-10-20T18:50:00Z","v":13832,"vw":10.771254},{"c":10.775,"h":10.785,"l":10.765,"n":176,"o":10.78,"t":"2026-10-20T18:55:00Z","v":15882,"vw":10.773474},{"c":10.7814,"h":10.79,"l":10.775,"n":155,"o":10.775,"t":"2026-10-20T19:00:00Z","v":9014,"vw":10.782481},{"c":10.765,"h":10.79,"l":10.765,"n":272,"o":10.785,"t":"2026-10-20T19:05:00Z","v":19860,"vw":10.776276},{"c":10.765,"h":10.77,"l":10.76,"n":291,"o":10.765,"t":"2026-10-20T19:10:00Z","v":16452,"vw":10.762756},{"c":10.7804,"h":10.79,"l":10.76,"n":279,"o":10.765,"t":"2026-10-20T19:15:00Z","v":24431,"vw":10.769731},{"c":10.73,"h":10.79,"l":10.73,"n":393,"o":10.785,"t":"2026-10-20T19:20:00Z","v":42868,"vw":10.751165},{"c":10.725,"h":10.74,"l":10.72,"n":340,"o":10.735,"t":"2026-10-20T19:25:00Z","v":25591,"vw":10.731234},{"c":10.745,"h":10.75,"l":10.725,"n":376,"o":10.725,"t":"2026-10-20T19:30:00Z","v":30016,"vw":10.732877},{"c":10.725,"h":10.75,"l":10.72,"n":334,"o":10.75,"t":"2026-10-20T19:35:00Z","v":23162,"vw":10.730746},{"c":10.735,"h":10.745,"l":10.715,"n":411,"o":10.73,"t":"2026-10-20T19:40:00Z","v":36726,"vw":10.728355},{"c":10.765,"h":10.8,"l":10.734,"n":663,"o":10.734,"t":"2026-10-20T19:45:00Z","v":101799,"vw":10.771789},{"c":10.785,"h":10.8,"l":10.76,"n":592,"o":10.765,"t":"2026-10-20T19:50:00Z","v":73110,"vw":10.782431},{"c":10.74,"h":10.785,"l":10.715,"n":2301,"o":10.785,"t":"2026-10-20T19:55:00Z","v":304970,"vw":10.731495},{"c":10.53,"h":10.74,"l":10.53,"n":42,"o":10.74,"t":"2026-10-20T20:00:00Z","v":341680,"vw":10.739813},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T20:05:00Z","v":100,"vw":10.9},{"c":10.5884,"h":10.5884,"l":10.5884,"n":1,"o":10.5884,"t":"2026-10-20T20:50:00Z","v":307,"vw":10.5884},{"c":10.65,"h":10.7,"l":10.65,"n":3,"o":10.7,"t":"2026-10-20T23:45:00Z","v":1000,"vw":10.656284},{"c":10.69,"h":10.81,"l":10.69,"n":5,"o":10.81,"t":"2026-10-21T08:00:00Z","v":670,"vw":10.730898},{"c":10.72,"h":10.73,"l":10.72,"n":2,"o":10.73,"t":"2026-10-21T11:55:00Z","v":416,"vw":10.72399},{"c":10.71,"h":10.729,"l":10.687,"n":40,"o":10.71,"t":"2026-10-21T12:35:00Z","v":8353,"vw":10.708633},{"c":10.73,"h":10.73,"l":10.6,"n":198,"o":10.69,"t":"2026-10-21T13:30:00Z","v":62683,"vw":10.673969},{"c":10.86,"h":10.88,"l":10.69,"n":282,"o":10.72,"t":"2026-10-21T13:35:00Z","v":44979,"vw":10.804212},{"c":10.91,"h":11.02,"l":10.88,"n":474,"o":10.88,"t":"2026-10-21T13:40:00Z","v":172916,"vw":10.961868},{"c":10.91,"h":10.92,"l":10.845,"n":270,"o":10.9,"t":"2026-10-21T13:45:00Z","v":32050,"vw":10.873092},{"c":10.96,"h":10.9999,"l":10.898,"n":270,"o":10.9,"t":"2026-10-21T13:50:00Z","v":38878,"vw":10.955203},{"c":10.885,"h":10.97,"l":10.885,"n":228,"o":10.965,"t":"2026-10-21T13:55:00Z","v":19766,"vw":10.91047},{"c":10.89,"h":10.91,"l":10.88,"n":564,"o":10.88,"t":"2026-10-21T14:00:00Z","v":45236,"vw":10.890904},{"c":10.9,"h":10.9,"l":10.83,"n":491,"o":10.88,"t":"2026-10-21T14:05:00Z","v":48287,"vw":10.864675},{"c":10.96,"h":10.98,"l":10.905,"n":457,"o":10.905,"t":"2026-10-21T14:10:00Z","v":45308,"vw":10.948993},{"c":10.935,"h":10.96,"l":10.915,"n":531,"o":10.955,"t":"2026-10-21T14:15:00Z","v":51455,"vw":10.938933},{"c":10.9799,"h":10.985,"l":10.93,"n":372,"o":10.935,"t":"2026-10-21T14:20:00Z","v":30192,"vw":10.953897},{"c":11.01,"h":11.015,"l":10.975,"n":524,"o":10.985,"t":"2026-10-21T14:25:00Z","v":69403,"vw":10.99541},{"c":10.955,"h":11.03,"l":10.955,"n":360,"o":11.005,"t":"2026-10-21T14:30:00Z","v":53525,"vw":10.999986},{"c":10.975,"h":10.99,"l":10.95,"n":337,"o":10.955,"t":"2026-10-21T14:35:00Z","v":25397,"vw":10.967935},{"c":10.975,"h":11.015,"l":10.975,"n":255,"o":10.98,"t":"2026-10-21T14:40:00Z","v":36446,"vw":10.99439},{"c":11.019,"h":11.025,"l":10.965,"n":378,"o":10.975,"t":"2026-10-21T14:45:00Z","v":59105,"vw":10.985312},{"c":10.9624,"h":11.025,"l":10.9624,"n":335,"o":11.02,"t":"2026-10-21T14:50:00Z","v":42895,"vw":10.994036},{"c":11.01,"h":11.015,"l":10.97,"n":263,"o":10.97,"t":"2026-10-21T14:55:00Z","v":21811,"vw":10.98993},{"c":10.995,"h":11.01,"l":10.98,"n":182,"o":11.005,"t":"2026-10-21T15:00:00Z","v":13649,"vw":10.994492},{"c":10.995,"h":11,"l":10.96,"n":276,"o":10.995,"t":"2026-10-21T15:05:00Z","v":26442,"vw":10.980121},{"c":11.06,"h":11.07,"l":10.985,"n":761,"o":10.995,"t":"2026-10-21T15:10:00Z","v":121573,"vw":11.036187},{"c":11.0502,"h":11.065,"l":11.05,"n":206,"o":11.055,"t":"2026-10-21T15:15:00Z","v":26555,"vw":11.056525},{"c":11.02,"h":11.0599,"l":10.99,"n":818,"o":11.0599,"t":"2026-10-21T15:20:00Z","v":149282,"vw":11.012095},{"c":11.015,"h":11.02,"l":10.995,"n":1249,"o":11.015,"t":"2026-10-21T15:25:00Z","v":237151,"vw":11.007309},{"c":10.985,"h":11.04,"l":10.9701,"n":1237,"o":11.02,"t":"2026-10-21T15:30:00Z","v":202230,"vw":11.006253},{"c":11,"h":11,"l":10.95,"n":537,"o":10.985,"t":"2026-10-21T15:35:00Z","v":71358,"vw":10.974645},{"c":11.045,"h":11.05,"l":11.005,"n":370,"o":11.005,"t":"2026-10-21T15:40:00Z","v":44016,"vw":11.029375},{"c":11.055,"h":11.06,"l":11.04,"n":349,"o":11.05,"t":"2026-10-21T15:45:00Z","v":52994,"vw":11.04991},{"c":11.0524,"h":11.06,"l":11.035,"n":534,"o":11.055,"t":"2026-10-21T15:50:00Z","v":72621,"vw":11.044565},{"c":11.045,"h":11.06,"l":11.0401,"n":321,"o":11.055,"t":"2026-10-21T15:55:00Z","v":34606,"vw":11.051407},{"c":11.03,"h":11.05,"l":11.025,"n":386,"o":11.045,"t":"2026-10-21T16:00:00Z","v":41452,"vw":11.038236},{"c":11.065,"h":11.085,"l":11.025,"n":594,"o":11.03,"t":"2026-10-21T16:05:00Z","v":74940,"vw":11.057892},{"c":11.08,"h":11.085,"l":11.065,"n":417,"o":11.07,"t":"2026-10-21T16:10:00Z","v":45242,"vw":11.072611},{"c":11.075,"h":11.075,"l":11.05,"n":422,"o":11.075,"t":"2026-10-21T16:15:00Z","v":46018,"vw":11.062868},{"c":11.075,"h":11.09,"l":11.075,"n":232,"o":11.08,"t":"2026-10-21T16:20:00Z","v":17067,"vw":11.080334},{"c":11.1042,"h":11.105,"l":11.08,"n":294,"o":11.08,"t":"2026-10-21T16:25:00Z","v":30520,"vw":11.095503},{"c":11.115,"h":11.12,"l":11.1,"n":192,"o":11.105,"t":"2026-10-21T16:30:00Z","v":16577,"vw":11.1105},{"c":11.105,"h":11.1279,"l":11.1,"n":326,"o":11.12,"t":"2026-10-21T16:35:00Z","v":42952,"vw":11.115321},{"c":11.13,"h":11.1451,"l":11.1003,"n":366,"o":11.105,"t":"2026-10-21T16:40:00Z","v":39896,"vw":11.129799},{"c":11.14,"h":11.14,"l":11.12,"n":338,"o":11.13,"t":"2026-10-21T16:45:00Z","v":36243,"vw":11.130852},{"c":11.145,"h":11.16,"l":11.14,"n":222,"o":11.15,"t":"2026-10-21T16:50:00Z","v":18711,"vw":11.15055},{"c":11.125,"h":11.15,"l":11.12,"n":241,"o":11.145,"t":"2026-10-21T16:55:00Z","v":28413,"vw":11.134002},{"c":11.115,"h":11.135,"l":11.11,"n":309,"o":11.125,"t":"2026-10-21T17:00:00Z","v":27956,"vw":11.121506},{"c":11.13,"h":11.15,"l":11.115,"n":240,"o":11.115,"t":"2026-10-21T17:05:00Z","v":39045,"vw":11.129251},{"c":11.125,"h":11.13,"l":11.095,"n":269,"o":11.125,"t":"2026-10-21T17:10:00Z","v":24680,"vw":11.110215},{"c":11.13,"h":11.13,"l":11.115,"n":203,"o":11.12,"t":"2026-10-21T17:15:00Z","v":22362,"vw":11.118614},{"c":11.1001,"h":11.13,"l":11.095,"n":229,"o":11.125,"t":"2026-10-21T17:20:00Z","v":19475,"vw":11.112495},{"c":11.0923,"h":11.1,"l":11.075,"n":262,"o":11.095,"t":"2026-10-21T17:25:00Z","v":29422,"vw":11.084751},{"c":11.12,"h":11.12,"l":11.095,"n":203,"o":11.095,"t":"2026-10-21T17:30:00Z","v":18300,"vw":11.104982},{"c":11.105,"h":11.12,"l":11.1,"n":244,"o":11.12,"t":"2026-10-21T17:35:00Z","v":26996,"vw":11.11016},{"c":11.12,"h":11.13,"l":11.105,"n":231,"o":11.105,"t":"2026-10-21T17:40:00Z","v":25947,"vw":11.117495},{"c":11.1,"h":11.11,"l":11.095,"n":228,"o":11.11,"t":"2026-10-21T17:45:00Z","v":18638,"vw":11.102949},{"c":11.11,"h":11.11,"l":11.095,"n":181,"o":11.105,"t":"2026-10-21T17:50:00Z","v":23856,"vw":11.098372},{"c":11.095,"h":11.11,"l":11.095,"n":161,"o":11.11,"t":"2026-10-21T17:55:00Z","v":11046,"vw":11.099381},{"c":11.1,"h":11.11,"l":11.0904,"n":332,"o":11.095,"t":"2026-10-21T18:00:00Z","v":71847,"vw":11.098499},{"c":11.075,"h":11.1,"l":11.07,"n":399,"o":11.095,"t":"2026-10-21T18:05:00Z","v":59839,"vw":11.08756},{"c":11.11,"h":11.11,"l":11.065,"n":676,"o":11.075,"t":"2026-10-21T18:10:00Z","v":162408,"vw":11.085069},{"c":11.08,"h":11.105,"l":11.08,"n":230,"o":11.105,"t":"2026-10-21T18:15:00Z","v":29831,"vw":11.096692},{"c":11.1,"h":11.1,"l":11.08,"n":219,"o":11.08,"t":"2026-10-21T18:20:00Z","v":23958,"vw":11.092352},{"c":11.095,"h":11.1,"l":11.09,"n":214,"o":11.095,"t":"2026-10-21T18:25:00Z","v":15124,"vw":11.094684},{"c":11.105,"h":11.12,"l":11.095,"n":352,"o":11.095,"t":"2026-10-21T18:30:00Z","v":51487,"vw":11.106926},{"c":11.075,"h":11.115,"l":11.075,"n":283,"o":11.11,"t":"2026-10-21T18:35:00Z","v":23083,"vw":11.098312},{"c":11.07,"h":11.09,"l":11.065,"n":265,"o":11.08,"t":"2026-10-21T18:40:00Z","v":36695,"vw":11.076604},{"c":11.055,"h":11.08,"l":11.055,"n":341,"o":11.065,"t":"2026-10-21T18:45:00Z","v":42079,"vw":11.067803},{"c":11.045,"h":11.065,"l":11.04,"n":355,"o":11.0508,"t":"2026-10-21T18:50:00Z","v":58807,"vw":11.05107},{"c":11.055,"h":11.08,"l":11.04,"n":1065,"o":11.045,"t":"2026-10-21T18:55:00Z","v":191295,"vw":11.061318},{"c":11.02,"h":11.06,"l":11.02,"n":498,"o":11.055,"t":"2026-10-21T19:00:00Z","v":110011,"vw":11.04645},{"c":11.02,"h":11.025,"l":10.995,"n":359,"o":11.025,"t":"2026-10-21T19:05:00Z","v":37615,"vw":11.013554},{"c":11.005,"h":11.02,"l":10.985,"n":354,"o":11.02,"t":"2026-10-21T19:10:00Z","v":45374,"vw":11.003323},{"c":11.05,"h":11.05,"l":10.99,"n":476,"o":11,"t":"2026-10-21T19:15:00Z","v":56803,"vw":11.015273},{"c":11.06,"h":11.085,"l":11.05,"n":473,"o":11.055,"t":"2026-10-21T19:20:00Z","v":56785,"vw":11.067232},{"c":11.075,"h":11.075,"l":11.055,"n":372,"o":11.065,"t":"2026-10-21T19:25:00Z","v":32566,"vw":11.06643},{"c":11.11,"h":11.125,"l":11.065,"n":542,"o":11.075,"t":"2026-10-21T19:30:00Z","v":58316,"vw":11.095003},{"c":11.125,"h":11.135,"l":11.1,"n":387,"o":11.11,"t":"2026-10-21T19:35:00Z","v":44560,"vw":11.123849},{"c":11.13,"h":11.14,"l":11.105,"n":481,"o":11.125,"t":"2026-10-21T19:40:00Z","v":68273,"vw":11.120106},{"c":11.145,"h":11.175,"l":11.135,"n":732,"o":11.135,"t":"2026-10-21T19:45:00Z","v":110339,"vw":11.156428},{"c":11.105,"h":11.14,"l":11.105,"n":785,"o":11.14,"t":"2026-10-21T19:50:00Z","v":128004,"vw":11.124038},{"c":11.06,"h":11.12,"l":11.06,"n":2570,"o":11.11,"t":"2026-10-21T19:55:00Z","v":429664,"vw":11.085325},{"c":11.07,"h":11.07,"l":11.07,"n":37,"o":11.07,"t":"2026-10-21T20:00:00Z","v":403858,"vw":11.07},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-21T20:05:00Z","v":200,"vw":11.1},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T20:10:00Z","v":300,"vw":11.09},{"c":11.0506,"h":11.0506,"l":11.0506,"n":1,"o":11.0506,"t":"2026-10-21T20:15:00Z","v":296,"vw":11.0506},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-21T20:30:00Z","v":500,"vw":11.11},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T20:35:00Z","v":1751,"vw":11.07},{"c":11.1721,"h":11.1721,"l":11.1721,"n":1,"o":11.1721,"t":"2026-10-21T21:10:00Z","v":1000,"vw":11.1721},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-21T21:20:00Z","v":200,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-21T21:45:00Z","v":300,"vw":11.05},{"c":11.1668,"h":11.1668,"l":11.1668,"n":1,"o":11.1668,"t":"2026-10-21T22:40:00Z","v":321,"vw":11.1668},{"c":11.1668,"h":11.1668,"l":11.1668,"n":1,"o":11.1668,"t":"2026-10-21T22:45:00Z","v":393,"vw":11.1668},{"c":11.1694,"h":11.1694,"l":11.1694,"n":1,"o":11.1694,"t":"2026-10-21T23:45:00Z","v":100,"vw":11.1694},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-22T08:00:00Z","v":475,"vw":10.87},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-22T11:50:00Z","v":407,"vw":11.01},{"c":11.09,"h":11.09,"l":11.07,"n":8,"o":11.07,"t":"2026-10-22T12:00:00Z","v":1010,"vw":11.08176},{"c":11.09,"h":11.09,"l":11.08,"n":2,"o":11.08,"t":"2026-10-22T13:10:00Z","v":507,"vw":11.081972},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-22T13:25:00Z","v":100,"vw":11.14},{"c":11.24,"h":11.29,"l":11.11,"n":234,"o":11.11,"t":"2026-10-22T13:30:00Z","v":73813,"vw":11.199495},{"c":11.2,"h":11.27,"l":11.12,"n":209,"o":11.23,"t":"2026-10-22T13:35:00Z","v":45800,"vw":11.172616},{"c":11.3,"h":11.36,"l":11.21,"n":371,"o":11.21,"t":"2026-10-22T13:40:00Z","v":55637,"vw":11.296688},{"c":11.28,"h":11.32,"l":11.22,"n":291,"o":11.295,"t":"2026-10-22T13:45:00Z","v":44408,"vw":11.27335},{"c":11.235,"h":11.29,"l":11.23,"n":387,"o":11.28,"t":"2026-10-22T13:50:00Z","v":87009,"vw":11.25235},{"c":11.2,"h":11.235,"l":11.17,"n":304,"o":11.235,"t":"2026-10-22T13:55:00Z","v":33767,"vw":11.201201},{"c":11.135,"h":11.19,"l":11.1,"n":588,"o":11.19,"t":"2026-10-22T14:00:00Z","v":76253,"vw":11.135086},{"c":11.115,"h":11.175,"l":11.105,"n":342,"o":11.135,"t":"2026-10-22T14:05:00Z","v":42882,"vw":11.149924},{"c":11.145,"h":11.175,"l":11.095,"n":426,"o":11.11,"t":"2026-10-22T14:10:00Z","v":39554,"vw":11.138963},{"c":11.11,"h":11.15,"l":11.11,"n":515,"o":11.145,"t":"2026-10-22T14:15:00Z","v":54137,"vw":11.134857},{"c":11.11,"h":11.12,"l":11.075,"n":408,"o":11.11,"t":"2026-10-22T14:20:00Z","v":46912,"vw":11.095424},{"c":11.1,"h":11.12,"l":11.065,"n":484,"o":11.12,"t":"2026-10-22T14:25:00Z","v":59715,"vw":11.085589},{"c":11.125,"h":11.135,"l":11.09,"n":477,"o":11.1,"t":"2026-10-22T14:30:00Z","v":43376,"vw":11.11502},{"c":11.135,"h":11.155,"l":11.095,"n":316,"o":11.1277,"t":"2026-10-22T14:35:00Z","v":27359,"vw":11.126182},{"c":11.19,"h":11.195,"l":11.135,"n":299,"o":11.135,"t":"2026-10-22T14:40:00Z","v":21305,"vw":11.170879},{"c":11.24,"h":11.24,"l":11.19,"n":322,"o":11.2,"t":"2026-10-22T14:45:00Z","v":22168,"vw":11.209424},{"c":11.275,"h":11.285,"l":11.24,"n":436,"o":11.25,"t":"2026-10-22T14:50:00Z","v":37524,"vw":11.264532},{"c":11.36,"h":11.36,"l":11.25,"n":630,"o":11.28,"t":"2026-10-22T14:55:00Z","v":66108,"vw":11.31221},{"c":11.2899,"h":11.365,"l":11.255,"n":675,"o":11.36,"t":"2026-10-22T15:00:00Z","v":74476,"vw":11.323966},{"c":11.35,"h":11.37,"l":11.28,"n":656,"o":11.285,"t":"2026-10-22T15:05:00Z","v":76709,"vw":11.329753},{"c":11.385,"h":11.43,"l":11.35,"n":998,"o":11.36,"t":"2026-10-22T15:10:00Z","v":166293,"vw":11.391345},{"c":11.44,"h":11.44,"l":11.375,"n":836,"o":11.385,"t":"2026-10-22T15:15:00Z","v":121561,"vw":11.417509},{"c":11.445,"h":11.465,"l":11.415,"n":640,"o":11.44,"t":"2026-10-22T15:20:00Z","v":73568,"vw":11.442372},{"c":11.475,"h":11.5,"l":11.44,"n":715,"o":11.45,"t":"2026-10-22T15:25:00Z","v":74211,"vw":11.468477},{"c":11.54,"h":11.55,"l":11.47,"n":1040,"o":11.48,"t":"2026-10-22T15:30:00Z","v":144416,"vw":11.515028},{"c":11.525,"h":11.55,"l":11.52,"n":558,"o":11.545,"t":"2026-10-22T15:35:00Z","v":55822,"vw":11.537802},{"c":11.575,"h":11.595,"l":11.505,"n":1043,"o":11.525,"t":"2026-10-22T15:40:00Z","v":134338,"vw":11.540378},{"c":11.595,"h":11.62,"l":11.57,"n":659,"o":11.57,"t":"2026-10-22T15:45:00Z","v":77525,"vw":11.596248},{"c":11.6006,"h":11.6393,"l":11.59,"n":524,"o":11.595,"t":"2026-10-22T15:50:00Z","v":46386,"vw":11.609086},{"c":11.605,"h":11.625,"l":11.595,"n":290,"o":11.6,"t":"2026-10-22T15:55:00Z","v":24883,"vw":11.607571},{"c":11.57,"h":11.605,"l":11.5448,"n":420,"o":11.605,"t":"2026-10-22T16:00:00Z","v":44211,"vw":11.56795},{"c":11.605,"h":11.615,"l":11.55,"n":226,"o":11.5799,"t":"2026-10-22T16:05:00Z","v":25368,"vw":11.573503},{"c":11.54,"h":11.605,"l":11.54,"n":265,"o":11.605,"t":"2026-10-22T16:10:00Z","v":27672,"vw":11.568857},{"c":11.515,"h":11.575,"l":11.51,"n":966,"o":11.55,"t":"2026-10-22T16:15:00Z","v":161965,"vw":11.548973},{"c":11.525,"h":11.565,"l":11.51,"n":392,"o":11.515,"t":"2026-10-22T16:20:00Z","v":56658,"vw":11.546204},{"c":11.565,"h":11.58,"l":11.525,"n":425,"o":11.525,"t":"2026-10-22T16:25:00Z","v":97777,"vw":11.555059},{"c":11.535,"h":11.565,"l":11.535,"n":225,"o":11.565,"t":"2026-10-22T16:30:00Z","v":46100,"vw":11.544557},{"c":11.53,"h":11.595,"l":11.525,"n":649,"o":11.535,"t":"2026-10-22T16:35:00Z","v":125340,"vw":11.540972},{"c":11.515,"h":11.535,"l":11.495,"n":685,"o":11.525,"t":"2026-10-22T16:40:00Z","v":76345,"vw":11.512126},{"c":11.495,"h":11.515,"l":11.465,"n":593,"o":11.515,"t":"2026-10-22T16:45:00Z","v":64647,"vw":11.485371},{"c":11.49,"h":11.5,"l":11.465,"n":496,"o":11.49,"t":"2026-10-22T16:50:00Z","v":51330,"vw":11.483727},{"c":11.565,"h":11.565,"l":11.5,"n":382,"o":11.5,"t":"2026-10-22T16:55:00Z","v":29731,"vw":11.533412},{"c":11.505,"h":11.565,"l":11.5,"n":758,"o":11.565,"t":"2026-10-22T17:00:00Z","v":100195,"vw":11.52891},{"c":11.53,"h":11.5497,"l":11.505,"n":588,"o":11.505,"t":"2026-10-22T17:05:00Z","v":47761,"vw":11.531352},{"c":11.525,"h":11.525,"l":11.505,"n":427,"o":11.525,"t":"2026-10-22T17:10:00Z","v":32132,"vw":11.512793},{"c":11.495,"h":11.54,"l":11.495,"n":523,"o":11.53,"t":"2026-10-22T17:15:00Z","v":45294,"vw":11.519573},{"c":11.455,"h":11.495,"l":11.4498,"n":538,"o":11.4914,"t":"2026-10-22T17:20:00Z","v":47966,"vw":11.477271},{"c":11.465,"h":11.465,"l":11.425,"n":381,"o":11.455,"t":"2026-10-22T17:25:00Z","v":25899,"vw":11.449942},{"c":11.525,"h":11.525,"l":11.465,"n":1009,"o":11.465,"t":"2026-10-22T17:30:00Z","v":137042,"vw":11.495789},{"c":11.525,"h":11.53,"l":11.505,"n":549,"o":11.525,"t":"2026-10-22T17:35:00Z","v":98404,"vw":11.516033},{"c":11.565,"h":11.565,"l":11.52,"n":312,"o":11.525,"t":"2026-10-22T17:40:00Z","v":14946,"vw":11.543976},{"c":11.54,"h":11.57,"l":11.535,"n":303,"o":11.565,"t":"2026-10-22T17:45:00Z","v":43961,"vw":11.558266},{"c":11.525,"h":11.54,"l":11.525,"n":342,"o":11.535,"t":"2026-10-22T17:50:00Z","v":17028,"vw":11.530937},{"c":11.545,"h":11.55,"l":11.525,"n":377,"o":11.53,"t":"2026-10-22T17:55:00Z","v":36130,"vw":11.534488},{"c":11.495,"h":11.545,"l":11.47,"n":648,"o":11.545,"t":"2026-10-22T18:00:00Z","v":64007,"vw":11.49763},{"c":11.54,"h":11.54,"l":11.495,"n":424,"o":11.495,"t":"2026-10-22T18:05:00Z","v":36807,"vw":11.514595},{"c":11.57,"h":11.6,"l":11.54,"n":444,"o":11.54,"t":"2026-10-22T18:10:00Z","v":47205,"vw":11.568307},{"c":11.6,"h":11.6,"l":11.56,"n":217,"o":11.56,"t":"2026-10-22T18:15:00Z","v":15451,"vw":11.5782},{"c":11.58,"h":11.61,"l":11.575,"n":292,"o":11.6,"t":"2026-10-22T18:20:00Z","v":24772,"vw":11.596506},{"c":11.565,"h":11.5877,"l":11.555,"n":383,"o":11.5877,"t":"2026-10-22T18:25:00Z","v":62293,"vw":11.567004},{"c":11.54,"h":11.565,"l":11.52,"n":431,"o":11.565,"t":"2026-10-22T18:30:00Z","v":52544,"vw":11.535952},{"c":11.545,"h":11.56,"l":11.535,"n":266,"o":11.535,"t":"2026-10-22T18:35:00Z","v":25391,"vw":11.546294},{"c":11.54,"h":11.55,"l":11.53,"n":345,"o":11.545,"t":"2026-10-22T18:40:00Z","v":26054,"vw":11.54112},{"c":11.515,"h":11.545,"l":11.515,"n":372,"o":11.535,"t":"2026-10-22T18:45:00Z","v":33398,"vw":11.534186},{"c":11.515,"h":11.525,"l":11.5,"n":424,"o":11.52,"t":"2026-10-22T18:50:00Z","v":50380,"vw":11.512773},{"c":11.54,"h":11.55,"l":11.51,"n":399,"o":11.515,"t":"2026-10-22T18:55:00Z","v":40287,"vw":11.534491},{"c":11.52,"h":11.55,"l":11.505,"n":485,"o":11.545,"t":"2026-10-22T19:00:00Z","v":47836,"vw":11.52802},{"c":11.54,"h":11.55,"l":11.5,"n":415,"o":11.525,"t":"2026-10-22T19:05:00Z","v":34678,"vw":11.53246},{"c":11.56,"h":11.56,"l":11.53,"n":322,"o":11.535,"t":"2026-10-22T19:10:00Z","v":27819,"vw":11.540836},{"c":11.585,"h":11.585,"l":11.555,"n":344,"o":11.555,"t":"2026-10-22T19:15:00Z","v":41256,"vw":11.572678},{"c":11.57,"h":11.585,"l":11.565,"n":345,"o":11.585,"t":"2026-10-22T19:20:00Z","v":35277,"vw":11.574377},{"c":11.57,"h":11.59,"l":11.5524,"n":485,"o":11.575,"t":"2026-10-22T19:25:00Z","v":48458,"vw":11.569154},{"c":11.555,"h":11.575,"l":11.55,"n":454,"o":11.565,"t":"2026-10-22T19:30:00Z","v":50089,"vw":11.560072},{"c":11.505,"h":11.555,"l":11.49,"n":620,"o":11.555,"t":"2026-10-22T19:35:00Z","v":71157,"vw":11.514503},{"c":11.51,"h":11.535,"l":11.505,"n":812,"o":11.505,"t":"2026-10-22T19:40:00Z","v":91136,"vw":11.519472},{"c":11.505,"h":11.525,"l":11.48,"n":813,"o":11.515,"t":"2026-10-22T19:45:00Z","v":87350,"vw":11.502638},{"c":11.525,"h":11.535,"l":11.495,"n":1077,"o":11.51,"t":"2026-10-22T19:50:00Z","v":127340,"vw":11.519474},{"c":11.5,"h":11.53,"l":11.495,"n":3163,"o":11.52,"t":"2026-10-22T19:55:00Z","v":434036,"vw":11.514483},{"c":11.5,"h":11.5,"l":11.5,"n":46,"o":11.5,"t":"2026-10-22T20:00:00Z","v":373421,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-22T20:30:00Z","v":448,"vw":11.5},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-22T20:40:00Z","v":1000,"vw":11.27},{"c":11.0937,"h":11.0937,"l":11.0937,"n":1,"o":11.0937,"t":"2026-10-22T21:10:00Z","v":478,"vw":11.0937},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-22T21:40:00Z","v":800,"vw":11.1},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-22T22:40:00Z","v":670,"vw":11.4},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-23T08:00:00Z","v":202,"vw":11.56},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-23T09:40:00Z","v":1000,"vw":11.41},{"c":11.47,"h":11.47,"l":11.46,"n":25,"o":11.46,"t":"2026-10-23T11:00:00Z","v":1189,"vw":11.468636},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-23T13:00:00Z","v":201,"vw":11.48},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-23T13:10:00Z","v":100,"vw":11.25},{"c":11.5,"h":11.5,"l":11.23,"n":4,"o":11.23,"t":"2026-10-23T13:20:00Z","v":363,"vw":11.419643},{"c":11.7228,"h":11.7722,"l":11.56,"n":639,"o":11.56,"t":"2026-10-23T13:30:00Z","v":122431,"vw":11.658632},{"c":11.65,"h":11.79,"l":11.645,"n":406,"o":11.75,"t":"2026-10-23T13:35:00Z","v":48455,"vw":11.710582},{"c":11.635,"h":11.67,"l":11.54,"n":608,"o":11.65,"t":"2026-10-23T13:40:00Z","v":56805,"vw":11.61563},{"c":11.64,"h":11.66,"l":11.55,"n":740,"o":11.65,"t":"2026-10-23T13:45:00Z","v":69205,"vw":11.618179},{"c":11.735,"h":11.74,"l":11.64,"n":632,"o":11.65,"t":"2026-10-23T13:50:00Z","v":69535,"vw":11.674001},{"c":11.725,"h":11.75,"l":11.7,"n":565,"o":11.735,"t":"2026-10-23T13:55:00Z","v":53098,"vw":11.728772},{"c":11.645,"h":11.72,"l":11.64,"n":486,"o":11.72,"t":"2026-10-23T14:00:00Z","v":66676,"vw":11.687054},{"c":11.705,"h":11.71,"l":11.63,"n":552,"o":11.66,"t":"2026-10-23T14:05:00Z","v":53081,"vw":11.65756},{"c":11.655,"h":11.71,"l":11.635,"n":409,"o":11.71,"t":"2026-10-23T14:10:00Z","v":38190,"vw":11.671253},{"c":11.61,"h":11.6686,"l":11.6012,"n":481,"o":11.655,"t":"2026-10-23T14:15:00Z","v":44535,"vw":11.637625},{"c":11.585,"h":11.605,"l":11.58,"n":302,"o":11.6,"t":"2026-10-23T14:20:00Z","v":25631,"vw":11.591793},{"c":11.57,"h":11.585,"l":11.5148,"n":402,"o":11.585,"t":"2026-10-23T14:25:00Z","v":32725,"vw":11.545699},{"c":11.595,"h":11.6099,"l":11.56,"n":318,"o":11.565,"t":"2026-10-23T14:30:00Z","v":23850,"vw":11.582586},{"c":11.595,"h":11.6005,"l":11.57,"n":296,"o":11.5986,"t":"2026-10-23T14:35:00Z","v":37047,"vw":11.583368},{"c":11.605,"h":11.615,"l":11.59,"n":258,"o":11.59,"t":"2026-10-23T14:40:00Z","v":22865,"vw":11.601902},{"c":11.71,"h":11.745,"l":11.6,"n":562,"o":11.605,"t":"2026-10-23T14:45:00Z","v":60298,"vw":11.678165},{"c":11.69,"h":11.73,"l":11.685,"n":303,"o":11.705,"t":"2026-10-23T14:50:00Z","v":28519,"vw":11.706044},{"c":11.76,"h":11.765,"l":11.695,"n":401,"o":11.695,"t":"2026-10-23T14:55:00Z","v":36698,"vw":11.729294},{"c":11.785,"h":11.81,"l":11.73,"n":959,"o":11.76,"t":"2026-10-23T15:00:00Z","v":204471,"vw":11.787353},{"c":11.8398,"h":11.84,"l":11.78,"n":833,"o":11.785,"t":"2026-10-23T15:05:00Z","v":102670,"vw":11.814392},{"c":11.81,"h":11.84,"l":11.785,"n":424,"o":11.84,"t":"2026-10-23T15:10:00Z","v":56485,"vw":11.812959},{"c":11.84,"h":11.8699,"l":11.805,"n":628,"o":11.805,"t":"2026-10-23T15:15:00Z","v":93760,"vw":11.847534},{"c":11.845,"h":11.855,"l":11.82,"n":443,"o":11.835,"t":"2026-10-23T15:20:00Z","v":45954,"vw":11.831164},{"c":11.89,"h":11.895,"l":11.845,"n":355,"o":11.845,"t":"2026-10-23T15:25:00Z","v":55939,"vw":11.872598},{"c":11.885,"h":11.905,"l":11.85,"n":533,"o":11.885,"t":"2026-10-23T15:30:00Z","v":58331,"vw":11.87865},{"c":11.865,"h":11.8902,"l":11.84,"n":371,"o":11.89,"t":"2026-10-23T15:35:00Z","v":47062,"vw":11.873047},{"c":11.845,"h":11.88,"l":11.84,"n":266,"o":11.865,"t":"2026-10-23T15:40:00Z","v":22617,"vw":11.868787},{"c":11.795,"h":11.85,"l":11.79,"n":297,"o":11.845,"t":"2026-10-23T15:45:00Z","v":28032,"vw":11.817997},{"c":11.8199,"h":11.82,"l":11.795,"n":283,"o":11.795,"t":"2026-10-23T15:50:00Z","v":30360,"vw":11.810359},{"c":11.805,"h":11.815,"l":11.7901,"n":202,"o":11.8148,"t":"2026-10-23T15:55:00Z","v":18185,"vw":11.802886},{"c":11.8095,"h":11.83,"l":11.805,"n":254,"o":11.81,"t":"2026-10-23T16:00:00Z","v":18324,"vw":11.817509},{"c":11.82,"h":11.83,"l":11.805,"n":306,"o":11.81,"t":"2026-10-23T16:05:00Z","v":26019,"vw":11.820614},{"c":11.795,"h":11.825,"l":11.795,"n":207,"o":11.815,"t":"2026-10-23T16:10:00Z","v":23574,"vw":11.813401},{"c":11.835,"h":11.85,"l":11.8,"n":240,"o":11.8,"t":"2026-10-23T16:15:00Z","v":13864,"vw":11.829107},{"c":11.805,"h":11.8398,"l":11.8,"n":280,"o":11.835,"t":"2026-10-23T16:20:00Z","v":26032,"vw":11.819467},{"c":11.805,"h":11.815,"l":11.805,"n":206,"o":11.805,"t":"2026-10-23T16:25:00Z","v":12515,"vw":11.80849},{"c":11.835,"h":11.835,"l":11.8,"n":285,"o":11.81,"t":"2026-10-23T16:30:00Z","v":17683,"vw":11.818311},{"c":11.835,"h":11.84,"l":11.82,"n":207,"o":11.83,"t":"2026-10-23T16:35:00Z","v":18369,"vw":11.832674},{"c":11.855,"h":11.855,"l":11.835,"n":254,"o":11.84,"t":"2026-10-23T16:40:00Z","v":22125,"vw":11.838791},{"c":11.835,"h":11.85,"l":11.825,"n":171,"o":11.85,"t":"2026-10-23T16:45:00Z","v":11383,"vw":11.837546},{"c":11.86,"h":11.865,"l":11.835,"n":272,"o":11.835,"t":"2026-10-23T16:50:00Z","v":25770,"vw":11.853854},{"c":11.875,"h":11.88,"l":11.86,"n":181,"o":11.87,"t":"2026-10-23T16:55:00Z","v":14464,"vw":11.872013},{"c":11.92,"h":11.94,"l":11.88,"n":772,"o":11.88,"t":"2026-10-23T17:00:00Z","v":121290,"vw":11.918883},{"c":11.895,"h":11.92,"l":11.895,"n":339,"o":11.915,"t":"2026-10-23T17:05:00Z","v":35326,"vw":11.90783},{"c":11.9,"h":11.91,"l":11.885,"n":214,"o":11.89,"t":"2026-10-23T17:10:00Z","v":18030,"vw":11.897276},{"c":11.905,"h":11.91,"l":11.89,"n":358,"o":11.9,"t":"2026-10-23T17:15:00Z","v":37425,"vw":11.902053},{"c":11.89,"h":11.91,"l":11.89,"n":195,"o":11.905,"t":"2026-10-23T17:20:00Z","v":20647,"vw":11.902738},{"c":11.89,"h":11.8995,"l":11.88,"n":226,"o":11.885,"t":"2026-10-23T17:25:00Z","v":19521,"vw":11.889368},{"c":11.915,"h":11.915,"l":11.885,"n":327,"o":11.895,"t":"2026-10-23T17:30:00Z","v":26232,"vw":11.89657},{"c":11.905,"h":11.92,"l":11.9,"n":183,"o":11.92,"t":"2026-10-23T17:35:00Z","v":19535,"vw":11.91081},{"c":11.93,"h":11.93,"l":11.905,"n":235,"o":11.905,"t":"2026-10-23T17:40:00Z","v":16378,"vw":11.913057},{"c":11.94,"h":11.95,"l":11.92,"n":311,"o":11.93,"t":"2026-10-23T17:45:00Z","v":29928,"vw":11.939882},{"c":11.955,"h":11.98,"l":11.935,"n":456,"o":11.935,"t":"2026-10-23T17:50:00Z","v":54946,"vw":11.957501},{"c":11.985,"h":11.99,"l":11.9507,"n":405,"o":11.9596,"t":"2026-10-23T17:55:00Z","v":44731,"vw":11.96769},{"c":11.945,"h":11.995,"l":11.945,"n":648,"o":11.985,"t":"2026-10-23T18:00:00Z","v":77564,"vw":11.980746},{"c":12,"h":12.03,"l":11.945,"n":1012,"o":11.945,"t":"2026-10-23T18:05:00Z","v":186840,"vw":12.002531},{"c":11.985,"h":12.01,"l":11.975,"n":347,"o":12.005,"t":"2026-10-23T18:10:00Z","v":30631,"vw":11.988326},{"c":11.97,"h":12,"l":11.965,"n":499,"o":11.985,"t":"2026-10-23T18:15:00Z","v":71165,"vw":11.987451},{"c":11.945,"h":11.965,"l":11.94,"n":238,"o":11.965,"t":"2026-10-23T18:20:00Z","v":20572,"vw":11.952615},{"c":11.945,"h":11.96,"l":11.94,"n":266,"o":11.945,"t":"2026-10-23T18:25:00Z","v":20615,"vw":11.951543},{"c":11.96,"h":11.96,"l":11.945,"n":320,"o":11.945,"t":"2026-10-23T18:30:00Z","v":26655,"vw":11.949963},{"c":11.935,"h":11.96,"l":11.935,"n":231,"o":11.955,"t":"2026-10-23T18:35:00Z","v":29032,"vw":11.948823},{"c":11.88,"h":11.94,"l":11.8623,"n":359,"o":11.935,"t":"2026-10-23T18:40:00Z","v":49109,"vw":11.895882},{"c":11.875,"h":11.8997,"l":11.865,"n":271,"o":11.88,"t":"2026-10-23T18:45:00Z","v":28018,"vw":11.88008},{"c":11.9,"h":11.905,"l":11.875,"n":256,"o":11.875,"t":"2026-10-23T18:50:00Z","v":19232,"vw":11.88829},{"c":11.895,"h":11.905,"l":11.885,"n":244,"o":11.9,"t":"2026-10-23T18:55:00Z","v":19162,"vw":11.894659},{"c":11.905,"h":11.91,"l":11.885,"n":242,"o":11.895,"t":"2026-10-23T19:00:00Z","v":17078,"vw":11.893868},{"c":11.9198,"h":11.935,"l":11.905,"n":344,"o":11.905,"t":"2026-10-23T19:05:00Z","v":34797,"vw":11.923216},{"c":11.905,"h":11.935,"l":11.89,"n":435,"o":11.92,"t":"2026-10-23T19:10:00Z","v":37577,"vw":11.912022},{"c":11.955,"h":11.955,"l":11.9,"n":349,"o":11.9,"t":"2026-10-23T19:15:00Z","v":28192,"vw":11.937295},{"c":11.965,"h":11.985,"l":11.955,"n":451,"o":11.955,"t":"2026-10-23T19:20:00Z","v":45899,"vw":11.969414},{"c":11.95,"h":11.965,"l":11.935,"n":456,"o":11.965,"t":"2026-10-23T19:25:00Z","v":42573,"vw":11.947167},{"c":11.965,"h":11.985,"l":11.945,"n":698,"o":11.945,"t":"2026-10-23T19:30:00Z","v":70625,"vw":11.967724},{"c":11.98,"h":12.01,"l":11.96,"n":801,"o":11.965,"t":"2026-10-23T19:35:00Z","v":100375,"vw":11.984673},{"c":11.985,"h":12,"l":11.975,"n":505,"o":11.985,"t":"2026-10-23T19:40:00Z","v":60442,"vw":11.984438},{"c":12.01,"h":12.02,"l":11.985,"n":847,"o":11.99,"t":"2026-10-23T19:45:00Z","v":105343,"vw":12.005027},{"c":11.985,"h":12.01,"l":11.97,"n":836,"o":12.01,"t":"2026-10-23T19:50:00Z","v":116481,"vw":11.98812},{"c":12.015,"h":12.07,"l":11.99,"n":3206,"o":11.99,"t":"2026-10-23T19:55:00Z","v":530874,"vw":12.044006},{"c":12.02,"h":12.02,"l":12.02,"n":41,"o":12.02,"t":"2026-10-23T20:00:00Z","v":530249,"vw":12.02},{"c":11.3828,"h":11.3828,"l":11.3828,"n":4,"o":11.3828,"t":"2026-10-23T20:10:00Z","v":103,"vw":11.3828},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-23T20:25:00Z","v":300,"vw":11.85},{"c":11.6869,"h":11.6869,"l":11.62,"n":2,"o":11.62,"t":"2026-10-23T20:45:00Z","v":1700,"vw":11.627871},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-23T21:30:00Z","v":144,"vw":11.85}],"history":[{"c":12.14,"h":12.325,"l":12.04,"n":11159,"o":12.14,"t":"2024-10-21T04:00:00Z","v":1160383,"vw":12.167548},{"c":12.23,"h":12.245,"l":11.98,"n":14170,"o":12.09,"t":"2024-10-22T04:00:00Z","v":1710433,"vw":12.154964},{"c":11.76,"h":12.47,"l":11.72,"n":18984,"o":12.25,"t":"2024-10-23T04:00:00Z","v":1658084,"vw":11.905789},{"c":11.95,"h":12.095,"l":11.805,"n":13052,"o":11.94,"t":"2024-10-24T04:00:00Z","v":1043015,"vw":11.934692},{"c":11.85,"h":12.14,"l":11.72,"n":11016,"o":12.05,"t":"2024-10-25T04:00:00Z","v":1306110,"vw":11.875208},{"c":12,"h":12.23,"l":11.91,"n":14504,"o":12,"t":"2024-10-28T04:00:00Z","v":1186078,"vw":12.029138},{"c":12.17,"h":12.17,"l":11.85,"n":13443,"o":11.85,"t":"2024-10-29T04:00:00Z","v":1434730,"vw":12.045623},{"c":12.23,"h":12.4801,"l":12.08,"n":13240,"o":12.08,"t":"2024-10-30T04:00:00Z","v":1201201,"vw":12.297242},{"c":11.94,"h":12.33,"l":11.94,"n":13137,"o":12.21,"t":"2024-10-31T04:00:00Z","v":1084117,"vw":12.038889},{"c":12.78,"h":12.96,"l":11.97,"n":20514,"o":12.07,"t":"2024-11-01T04:00:00Z","v":2061861,"vw":12.621068},{"c":12.57,"h":12.695,"l":12.25,"n":16040,"o":12.65,"t":"2024-11-04T05:00:00Z","v":1404078,"vw":12.56306},{"c":13,"h":13.08,"l":12.505,"n":19892,"o":12.55,"t":"2024-11-05T05:00:00Z","v":1976035,"vw":12.979398},{"c":13.87,"h":14.055,"l":13.5861,"n":28009,"o":13.625,"t":"2024-11-06T05:00:00Z","v":2787452,"vw":13.805842},{"c":14.05,"h":14.14,"l":13.8557,"n":17523,"o":13.91,"t":"2024-11-07T05:00:00Z","v":1722423,"vw":14.008429},{"c":13.99,"h":14.1,"l":13.735,"n":14714,"o":14,"t":"2024-11-08T05:00:00Z","v":1009192,"vw":13.904586},{"c":14.28,"h":14.3756,"l":14.0256,"n":19824,"o":14.1,"t":"2024-11-11T05:00:00Z","v":1384506,"vw":14.225805},{"c":14.34,"h":14.495,"l":14.05,"n":17110,"o":14.07,"t":"2024-11-12T05:00:00Z","v":1363345,"vw":14.329097},{"c":14.72,"h":15.24,"l":14.37,"n":24529,"o":14.42,"t":"2024-11-13T05:00:00Z","v":2681145,"vw":14.910121},{"c":14.26,"h":14.775,"l":14.1,"n":15671,"o":14.75,"t":"2024-11-14T05:00:00Z","v":1571899,"vw":14.264254},{"c":13.9,"h":14.285,"l":13.57,"n":20297,"o":14.25,"t":"2024-11-15T05:00:00Z","v":1913038,"vw":13.796242},{"c":13.81,"h":14.065,"l":13.72,"n":14335,"o":13.91,"t":"2024-11-18T05:00:00Z","v":1361904,"vw":13.856175},{"c":13.78,"h":13.915,"l":13.53,"n":13987,"o":13.55,"t":"2024-11-19T05:00:00Z","v":1061890,"vw":13.753535},{"c":13.93,"h":14.01,"l":13.66,"n":11705,"o":13.78,"t":"2024-11-20T05:00:00Z","v":1353238,"vw":13.858946},{"c":14.72,"h":14.8795,"l":14,"n":19582,"o":14.08,"t":"2024-11-21T05:00:00Z","v":1599671,"vw":14.647392},{"c":15.74,"h":15.825,"l":14.87,"n":27617,"o":15,"t":"2024-11-22T05:00:00Z","v":3400366,"vw":15.471542},{"c":15.71,"h":16.32,"l":15.705,"n":20823,"o":16.11,"t":"2024-11-25T05:00:00Z","v":2824758,"vw":15.86485},{"c":15.42,"h":15.65,"l":15.3,"n":16966,"o":15.58,"t":"2024-11-26T05:00:00Z","v":1402331,"vw":15.434447},{"c":15.15,"h":15.4,"l":14.85,"n":16060,"o":15.4,"t":"2024-11-27T05:00:00Z","v":1243107,"vw":15.10291},{"c":15.31,"h":15.46,"l":15.08,"n":10622,"o":15.34,"t":"2024-11-29T05:00:00Z","v":937873,"vw":15.239607},{"c":15.12,"h":15.28,"l":14.92,"n":21291,"o":15.23,"t":"2024-12-02T05:00:00Z","v":2167014,"vw":15.079116},{"c":15.18,"h":15.24,"l":14.79,"n":19596,"o":14.89,"t":"2024-12-03T05:00:00Z","v":1957962,"vw":15.107998},{"c":15.83,"h":15.895,"l":15.41,"n":26332,"o":15.65,"t":"2024-12-04T05:00:00Z","v":3014671,"vw":15.746425},{"c":15.46,"h":15.94,"l":15.3657,"n":36028,"o":15.57,"t":"2024-12-05T05:00:00Z","v":4497557,"vw":15.638959},{"c":22.19,"h":22.54,"l":19.01,"n":161521,"o":20,"t":"2024-12-06T05:00:00Z","v":23918113,"vw":21.540434},{"c":24.87,"h":25.31,"l":22.12,"n":102737,"o":22.2,"t":"2024-12-09T05:00:00Z","v":15152998,"vw":24.581256},{"c":23.42,"h":26.1,"l":23.015,"n":75916,"o":24.49,"t":"2024-12-10T05:00:00Z","v":8416285,"vw":24.248817},{"c":24.32,"h":25.22,"l":23.18,"n":54953,"o":23.55,"t":"2024-12-11T05:00:00Z","v":6358472,"vw":24.34851},{"c":23.83,"h":24.96,"l":23.83,"n":37447,"o":24.1,"t":"2024-12-12T05:00:00Z","v":4422214,"vw":24.255413},{"c":24.15,"h":24.4,"l":23.415,"n":34976,"o":24.08,"t":"2024-12-13T05:00:00Z","v":3436826,"vw":23.869363},{"c":27.52,"h":27.77,"l":24.0155,"n":78779,"o":24.13,"t":"2024-12-16T05:00:00Z","v":8831077,"vw":26.706795},{"c":26.32,"h":27.645,"l":26.31,"n":48634,"o":27.3,"t":"2024-12-17T05:00:00Z","v":5622624,"vw":26.931248},{"c":23.65,"h":26.6,"l":23.33,"n":60018,"o":26.51,"t":"2024-12-18T05:00:00Z","v":7055464,"vw":24.78937},{"c":22.37,"h":24.27,"l":21.675,"n":55484,"o":24.16,"t":"2024-12-19T05:00:00Z","v":5806361,"vw":22.472731},{"c":21.68,"h":22.14,"l":21.35,"n":60889,"o":21.58,"t":"2024-12-20T05:00:00Z","v":9290220,"vw":21.724642},{"c":21.47,"h":22.4388,"l":21.24,"n":33766,"o":21.72,"t":"2024-12-23T05:00:00Z","v":3945287,"vw":21.528916},{"c":21.98,"h":22.2159,"l":21.545,"n":21238,"o":21.63,"t":"2024-12-24T05:00:00Z","v":2446942,"vw":21.945758},{"c":22.73,"h":22.975,"l":21.64,"n":30776,"o":21.86,"t":"2024-12-26T05:00:00Z","v":4456200,"vw":22.614139},{"c":21.59,"h":22.8,"l":21.34,"n":30152,"o":22.65,"t":"2024-12-27T05:00:00Z","v":3048979,"vw":21.747088},{"c":20.63,"h":21.45,"l":20.44,"n":26799,"o":21.22,"t":"2024-12-30T05:00:00Z","v":2614901,"vw":20.729399},{"c":20.27,"h":20.87,"l":20.18,"n":22118,"o":20.66,"t":"2024-12-31T05:00:00Z","v":2901288,"vw":20.386426},{"c":19.85,"h":20.75,"l":19.62,"n":28638,"o":20.75,"t":"2025-01-02T05:00:00Z","v":2690638,"vw":19.937904},{"c":20.61,"h":20.74,"l":19.85,"n":22587,"o":19.88,"t":"2025-01-03T05:00:00Z","v":2066902,"vw":20.415337},{"c":21.8,"h":23.025,"l":21.67,"n":36615,"o":22.5,"t":"2025-01-06T05:00:00Z","v":4936891,"vw":22.184715},{"c":20.35,"h":22.07,"l":20.2,"n":28723,"o":21.99,"t":"2025-01-07T05:00:00Z","v":3170483,"vw":20.648759},{"c":19.65,"h":20.2,"l":19.29,"n":30993,"o":20.015,"t":"2025-01-08T05:00:00Z","v":2949027,"vw":19.645794},{"c":19.23,"h":19.33,"l":18.785,"n":34389,"o":19.06,"t":"2025-01-10T05:00:00Z","v":3435957,"vw":19.027628},{"c":18.83,"h":19.115,"l":18.56,"n":26053,"o":18.79,"t":"2025-01-13T05:00:00Z","v":2339394,"vw":18.800767},{"c":18.72,"h":19.36,"l":18.43,"n":20081,"o":19.12,"t":"2025-01-14T05:00:00Z","v":2207603,"vw":18.751186},{"c":19.67,"h":20.5,"l":19.65,"n":31838,"o":20.08,"t":"2025-01-15T05:00:00Z","v":3283439,"vw":20.001835},{"c":19.83,"h":20.12,"l":19.66,"n":18644,"o":19.81,"t":"2025-01-16T05:00:00Z","v":1662612,"vw":19.883871},{"c":19.34,"h":20.1999,"l":19.28,"n":18535,"o":20.17,"t":"2025-01-17T05:00:00Z","v":3062585,"vw":19.465584},{"c":20.42,"h":20.85,"l":19.33,"n":36155,"o":19.51,"t":"2025-01-21T05:00:00Z","v":3745944,"vw":20.452145},{"c":20.21,"h":20.68,"l":19.82,"n":24013,"o":20.62,"t":"2025-01-22T05:00:00Z","v":2386530,"vw":20.180427},{"c":20.35,"h":20.39,"l":19.48,"n":19955,"o":19.86,"t":"2025-01-23T05:00:00Z","v":2004417,"vw":20.072569},{"c":19.65,"h":20.99,"l":19.6,"n":22367,"o":20.59,"t":"2025-01-24T05:00:00Z","v":2528695,"vw":20.159557},{"c":20.07,"h":22.2795,"l":18.9,"n":53913,"o":19.13,"t":"2025-01-27T05:00:00Z","v":6656352,"vw":20.857319},{"c":21.98,"h":22.0795,"l":19.31,"n":49964,"o":20.05,"t":"2025-01-28T05:00:00Z","v":5233503,"vw":21.5503},{"c":21.7,"h":22.03,"l":20.86,"n":30015,"o":22,"t":"2025-01-29T05:00:00Z","v":2987715,"vw":21.506532},{"c":21.35,"h":22.74,"l":21.1,"n":35335,"o":21.7,"t":"2025-01-30T05:00:00Z","v":4491080,"vw":21.756696},{"c":21.34,"h":23.15,"l":21.1301,"n":38352,"o":22.37,"t":"2025-01-31T05:00:00Z","v":4667172,"vw":21.85931},{"c":21.17,"h":21.325,"l":20.11,"n":24737,"o":20.37,"t":"2025-02-03T05:00:00Z","v":2489747,"vw":20.890204},{"c":21.93,"h":22.182,"l":21.4,"n":24394,"o":21.8,"t":"2025-02-04T05:00:00Z","v":2499674,"vw":21.747878},{"c":22.15,"h":22.38,"l":21.7401,"n":22814,"o":21.94,"t":"2025-02-05T05:00:00Z","v":2142818,"vw":22.177719},{"c":21.75,"h":22.57,"l":21.602,"n":26013,"o":22.3,"t":"2025-02-06T05:00:00Z","v":2544846,"vw":22.082018},{"c":21.82,"h":22.4781,"l":21.07,"n":26575,"o":22.19,"t":"2025-02-07T05:00:00Z","v":2734121,"vw":21.611989},{"c":23.44,"h":23.9738,"l":22.3012,"n":48265,"o":23.3,"t":"2025-02-10T05:00:00Z","v":5278552,"vw":23.297553},{"c":22.36,"h":23.44,"l":22.02,"n":23391,"o":22.88,"t":"2025-02-11T05:00:00Z","v":2451039,"vw":22.589982},{"c":22.88,"h":22.91,"l":21.16,"n":30218,"o":21.81,"t":"2025-02-12T05:00:00Z","v":3173525,"vw":22.33919},{"c":24.28,"h":24.345,"l":22.335,"n":33424,"o":22.945,"t":"2025-02-13T05:00:00Z","v":3580508,"vw":23.588444},{"c":23.27,"h":24.5,"l":23.08,"n":19883,"o":24.36,"t":"2025-02-14T05:00:00Z","v":1905536,"vw":23.555497},{"c":23.8,"h":23.8,"l":23.0601,"n":19709,"o":23.39,"t":"2025-02-18T05:00:00Z","v":1508409,"vw":23.487369},{"c":22.32,"h":23.725,"l":22.12,"n":28706,"o":23.69,"t":"2025-02-19T05:00:00Z","v":2611739,"vw":22.596098},{"c":21.94,"h":22.41,"l":21.22,"n":28395,"o":22.35,"t":"2025-02-20T05:00:00Z","v":3422099,"vw":21.851243},{"c":20.79,"h":22.27,"l":20.6,"n":28842,"o":22.26,"t":"2025-02-21T05:00:00Z","v":3146851,"vw":21.136185},{"c":19.82,"h":20.74,"l":19.04,"n":35244,"o":20.67,"t":"2025-02-24T05:00:00Z","v":3120314,"vw":19.732766},{"c":18.98,"h":19.71,"l":18.68,"n":24560,"o":19.71,"t":"2025-02-25T05:00:00Z","v":2068010,"vw":19.007056},{"c":19.48,"h":19.67,"l":19.22,"n":20426,"o":19.33,"t":"2025-02-26T05:00:00Z","v":1357322,"vw":19.460351},{"c":19.21,"h":20.26,"l":19.05,"n":28831,"o":19.73,"t":"2025-02-27T05:00:00Z","v":2507689,"vw":19.663445},{"c":19.25,"h":19.37,"l":18.7,"n":20916,"o":19.09,"t":"2025-02-28T05:00:00Z","v":2001379,"vw":19.084669},{"c":18.56,"h":19.56,"l":18.41,"n":27497,"o":19.31,"t":"2025-03-03T05:00:00Z","v":2161989,"vw":18.884506},{"c":18.68,"h":19.18,"l":17.6117,"n":35448,"o":18,"t":"2025-03-04T05:00:00Z","v":3150521,"vw":18.502278},{"c":18.96,"h":19.12,"l":18.4,"n":22350,"o":18.68,"t":"2025-03-05T05:00:00Z","v":1722397,"vw":18.829224},{"c":17.78,"h":18.85,"l":17.48,"n":32497,"o":18.22,"t":"2025-03-06T05:00:00Z","v":2640438,"vw":17.999527},{"c":18.25,"h":18.42,"l":16.795,"n":40644,"o":17.4,"t":"2025-03-07T05:00:00Z","v":4008887,"vw":17.801642},{"c":16.68,"h":17.62,"l":16.44,"n":72534,"o":17.48,"t":"2025-03-10T04:00:00Z","v":8457659,"vw":16.852559},{"c":12.64,"h":13.53,"l":11.58,"n":116041,"o":12.13,"t":"2025-03-11T04:00:00Z","v":19028315,"vw":12.45082},{"c":13.41,"h":13.46,"l":12.75,"n":48113,"o":12.89,"t":"2025-03-12T04:00:00Z","v":5499205,"vw":13.163037},{"c":12.91,"h":13.23,"l":12.62,"n":45340,"o":13.05,"t":"2025-03-13T04:00:00Z","v":4182242,"vw":12.899227},{"c":13.88,"h":13.99,"l":13.01,"n":42469,"o":13.08,"t":"2025-03-14T04:00:00Z","v":4732406,"vw":13.793305},{"c":14.06,"h":14.36,"l":13.64,"n":34077,"o":13.745,"t":"2025-03-17T04:00:00Z","v":3676555,"vw":14.017346},{"c":14.01,"h":14.3166,"l":13.76,"n":35747,"o":14.13,"t":"2025-03-18T04:00:00Z","v":3761220,"vw":14.043434},{"c":14.27,"h":14.6,"l":13.89,"n":34958,"o":14.08,"t":"2025-03-19T04:00:00Z","v":3289957,"vw":14.326107},{"c":14,"h":14.26,"l":13.58,"n":37177,"o":13.75,"t":"2025-03-20T04:00:00Z","v":3533638,"vw":14.024304},{"c":14.45,"h":14.585,"l":13.5001,"n":29659,"o":13.71,"t":"2025-03-21T04:00:00Z","v":4064964,"vw":14.33415},{"c":15.08,"h":15.11,"l":14.6,"n":25097,"o":14.81,"t":"2025-03-24T04:00:00Z","v":2626764,"vw":14.944759},{"c":15.41,"h":15.45,"l":15.01,"n":25283,"o":15.08,"t":"2025-03-25T04:00:00Z","v":2451746,"vw":15.333595},{"c":15.18,"h":15.48,"l":14.93,"n":25576,"o":15.41,"t":"2025-03-26T04:00:00Z","v":2611689,"vw":15.157895},{"c":14.79,"h":15.08,"l":14.6502,"n":17485,"o":15.07,"t":"2025-03-27T04:00:00Z","v":1792615,"vw":14.83201},{"c":14.88,"h":15.07,"l":14.52,"n":31896,"o":14.73,"t":"2025-03-28T04:00:00Z","v":2993935,"vw":14.760428},{"c":14.57,"h":14.67,"l":13.98,"n":30142,"o":14.135,"t":"2025-03-31T04:00:00Z","v":3235942,"vw":14.464864},{"c":15.31,"h":15.32,"l":14.44,"n":25863,"o":14.69,"t":"2025-04-01T04:00:00Z","v":2387943,"vw":15.091113},{"c":16.04,"h":16.15,"l":14.93,"n":30740,"o":15.06,"t":"2025-04-02T04:00:00Z","v":3137517,"vw":15.832483},{"c":14.53,"h":15.1618,"l":14.4101,"n":33597,"o":15.02,"t":"2025-04-03T04:00:00Z","v":3233762,"vw":14.657332},{"c":14.15,"h":14.385,"l":13.125,"n":41861,"o":13.96,"t":"2025-04-04T04:00:00Z","v":3506990,"vw":13.928989},{"c":13.78,"h":15.14,"l":13,"n":44662,"o":13.11,"t":"2025-04-07T04:00:00Z","v":5113329,"vw":13.850338},{"c":13.79,"h":14.79,"l":13.48,"n":37454,"o":14.52,"t":"2025-04-08T04:00:00Z","v":3539630,"vw":14.07296},{"c":16.26,"h":16.42,"l":13.69,"n":52044,"o":13.81,"t":"2025-04-09T04:00:00Z","v":5240079,"vw":15.463065},{"c":15.48,"h":15.93,"l":15.11,"n":38614,"o":15.59,"t":"2025-04-10T04:00:00Z","v":3101182,"vw":15.52114},{"c":15.55,"h":15.87,"l":15.04,"n":28104,"o":15.61,"t":"2025-04-11T04:00:00Z","v":2541126,"vw":15.443116},{"c":15.55,"h":16.2182,"l":15.23,"n":22141,"o":16,"t":"2025-04-14T04:00:00Z","v":3900328,"vw":15.557108},{"c":15.69,"h":16.15,"l":15.575,"n":20373,"o":15.65,"t":"2025-04-15T04:00:00Z","v":2135992,"vw":15.786186},{"c":15.04,"h":15.67,"l":14.71,"n":17978,"o":15.29,"t":"2025-04-16T04:00:00Z","v":1726924,"vw":15.146004},{"c":14.84,"h":15.34,"l":14.75,"n":15621,"o":15.08,"t":"2025-04-17T04:00:00Z","v":1687008,"vw":14.898123},{"c":14.34,"h":14.85,"l":14.03,"n":20498,"o":14.64,"t":"2025-04-21T04:00:00Z","v":1615982,"vw":14.294281},{"c":14.48,"h":14.86,"l":14.29,"n":17089,"o":14.56,"t":"2025-04-22T04:00:00Z","v":1544909,"vw":14.537537},{"c":15.12,"h":15.83,"l":14.95,"n":22181,"o":15.08,"t":"2025-04-23T04:00:00Z","v":2539714,"vw":15.274478},{"c":15.98,"h":16.09,"l":15.14,"n":19795,"o":15.32,"t":"2025-04-24T04:00:00Z","v":1726375,"vw":15.905069},{"c":16,"h":16.08,"l":15.57,"n":29180,"o":15.72,"t":"2025-04-25T04:00:00Z","v":2331263,"vw":15.933329},{"c":15.97,"h":16.14,"l":15.69,"n":17784,"o":16.06,"t":"2025-04-28T04:00:00Z","v":1595497,"vw":15.93843},{"c":16.08,"h":16.33,"l":15.92,"n":16947,"o":15.97,"t":"2025-04-29T04:00:00Z","v":1925132,"vw":16.052309},{"c":16.14,"h":16.16,"l":15.43,"n":22516,"o":15.59,"t":"2025-04-30T04:00:00Z","v":2078686,"vw":15.94727},{"c":16.05,"h":16.6,"l":16.02,"n":17491,"o":16.5,"t":"2025-05-01T04:00:00Z","v":1585243,"vw":16.175791},{"c":16.27,"h":16.535,"l":16.1,"n":19596,"o":16.16,"t":"2025-05-02T04:00:00Z","v":1511527,"vw":16.286908},{"c":16.05,"h":16.425,"l":16.04,"n":15851,"o":16.11,"t":"2025-05-05T04:00:00Z","v":1001827,"vw":16.130647},{"c":16.41,"h":16.44,"l":15.53,"n":20373,"o":15.57,"t":"2025-05-06T04:00:00Z","v":1754942,"vw":16.256382},{"c":16.73,"h":16.79,"l":16.355,"n":18208,"o":16.53,"t":"2025-05-07T04:00:00Z","v":1527183,"vw":16.634313},{"c":17.25,"h":17.54,"l":16.95,"n":21411,"o":17.07,"t":"2025-05-08T04:00:00Z","v":1310763,"vw":17.270143},{"c":17.31,"h":17.51,"l":17.02,"n":22314,"o":17.39,"t":"2025-05-09T04:00:00Z","v":1766315,"vw":17.259806},{"c":17.95,"h":18.3,"l":17.63,"n":30573,"o":18.03,"t":"2025-05-12T04:00:00Z","v":2840998,"vw":17.976738},{"c":18.23,"h":18.33,"l":17.95,"n":32823,"o":17.98,"t":"2025-05-13T04:00:00Z","v":2497188,"vw":18.160912},{"c":18.1,"h":18.61,"l":18.02,"n":25020,"o":18.3,"t":"2025-05-14T04:00:00Z","v":2390160,"vw":18.186422},{"c":18.07,"h":18.195,"l":17.74,"n":29320,"o":17.89,"t":"2025-05-15T04:00:00Z","v":3326475,"vw":18.053406},{"c":18.22,"h":18.4,"l":17.9201,"n":25688,"o":18.13,"t":"2025-05-16T04:00:00Z","v":3048142,"vw":18.195814},{"c":18.08,"h":18.325,"l":17.72,"n":18036,"o":17.89,"t":"2025-05-19T04:00:00Z","v":1424895,"vw":18.1244},{"c":17.82,"h":18.07,"l":17.03,"n":32246,"o":17.21,"t":"2025-05-20T04:00:00Z","v":3862402,"vw":17.781919},{"c":16.9,"h":17.71,"l":16.85,"n":26370,"o":17.52,"t":"2025-05-21T04:00:00Z","v":2519537,"vw":17.140324},{"c":17.7,"h":17.84,"l":16.99,"n":27476,"o":17.16,"t":"2025-05-22T04:00:00Z","v":2633461,"vw":17.640744},{"c":17.47,"h":17.82,"l":17.13,"n":15728,"o":17.16,"t":"2025-05-23T04:00:00Z","v":1411823,"vw":17.546538},{"c":17.89,"h":18.04,"l":17.4,"n":20097,"o":17.89,"t":"2025-05-27T04:00:00Z","v":2008689,"vw":17.825768},{"c":18.29,"h":18.43,"l":17.94,"n":23213,"o":18.03,"t":"2025-05-28T04:00:00Z","v":2063984,"vw":18.219193},{"c":18.19,"h":18.72,"l":18.05,"n":22592,"o":18.67,"t":"2025-05-29T04:00:00Z","v":2198455,"vw":18.242351},{"c":17.91,"h":18.19,"l":17.58,"n":24109,"o":18.17,"t":"2025-05-30T04:00:00Z","v":2393297,"vw":17.934826},{"c":18.38,"h":18.41,"l":17.52,"n":28203,"o":17.93,"t":"2025-06-02T04:00:00Z","v":2682183,"vw":18.200596},{"c":19,"h":19,"l":18.21,"n":59387,"o":18.34,"t":"2025-06-03T04:00:00Z","v":6884108,"vw":18.787071},{"c":15.11,"h":16.99,"l":15.1,"n":137075,"o":16.7,"t":"2025-06-04T04:00:00Z","v":21812172,"vw":15.682495},{"c":14.72,"h":15.11,"l":14.535,"n":73682,"o":15.06,"t":"2025-06-05T04:00:00Z","v":10904967,"vw":14.831245},{"c":14.88,"h":15.03,"l":14.69,"n":45727,"o":14.89,"t":"2025-06-06T04:00:00Z","v":6001707,"vw":14.841309},{"c":14.64,"h":15.115,"l":14.59,"n":34322,"o":14.95,"t":"2025-06-09T04:00:00Z","v":4211865,"vw":14.780928},{"c":14.35,"h":14.725,"l":14.28,"n":30230,"o":14.6,"t":"2025-06-10T04:00:00Z","v":4439108,"vw":14.466846},{"c":14.14,"h":14.47,"l":14.065,"n":34253,"o":14.37,"t":"2025-06-11T04:00:00Z","v":3943691,"vw":14.231482},{"c":13.83,"h":14.16,"l":13.79,"n":26627,"o":14,"t":"2025-06-12T04:00:00Z","v":5545775,"vw":13.88547},{"c":13.19,"h":13.7029,"l":13.18,"n":28695,"o":13.45,"t":"2025-06-13T04:00:00Z","v":3508957,"vw":13.362101},{"c":13.37,"h":13.5473,"l":13.18,"n":26040,"o":13.24,"t":"2025-06-16T04:00:00Z","v":3187048,"vw":13.395896},{"c":13.33,"h":13.679,"l":13.2386,"n":26578,"o":13.27,"t":"2025-06-17T04:00:00Z","v":3466291,"vw":13.450847},{"c":13.29,"h":13.445,"l":13.2,"n":21597,"o":13.29,"t":"2025-06-18T04:00:00Z","v":2938205,"vw":13.301139},{"c":13.15,"h":13.47,"l":12.98,"n":36929,"o":13.295,"t":"2025-06-20T04:00:00Z","v":5651379,"vw":13.161502},{"c":13.09,"h":13.145,"l":12.691,"n":35148,"o":13.05,"t":"2025-06-23T04:00:00Z","v":6181579,"vw":13.012207},{"c":13.2,"h":13.42,"l":13.09,"n":29183,"o":13.28,"t":"2025-06-24T04:00:00Z","v":3122932,"vw":13.198233},{"c":12.93,"h":13.485,"l":12.925,"n":29834,"o":13.26,"t":"2025-06-25T04:00:00Z","v":3243687,"vw":13.076878},{"c":13.33,"h":13.65,"l":12.82,"n":38807,"o":12.94,"t":"2025-06-26T04:00:00Z","v":4415023,"vw":13.319769},{"c":13.28,"h":13.4869,"l":13.14,"n":25879,"o":13.31,"t":"2025-06-27T04:00:00Z","v":4853817,"vw":13.295604},{"c":13.5,"h":13.7792,"l":13.35,"n":26686,"o":13.61,"t":"2025-06-30T04:00:00Z","v":3265995,"vw":13.517044},{"c":13.67,"h":13.7899,"l":13.18,"n":26661,"o":13.39,"t":"2025-07-01T04:00:00Z","v":2990038,"vw":13.588655},{"c":13.51,"h":13.75,"l":13.47,"n":27456,"o":13.62,"t":"2025-07-02T04:00:00Z","v":2891095,"vw":13.576364},{"c":13.97,"h":14.13,"l":13.615,"n":20329,"o":13.65,"t":"2025-07-03T04:00:00Z","v":2421440,"vw":13.989829},{"c":14.27,"h":14.28,"l":13.78,"n":26126,"o":13.91,"t":"2025-07-07T04:00:00Z","v":2990809,"vw":14.108181},{"c":14.77,"h":14.805,"l":14.31,"n":35996,"o":14.51,"t":"2025-07-08T04:00:00Z","v":4063252,"vw":14.627373},{"c":14.58,"h":14.85,"l":14.46,"n":25548,"o":14.8,"t":"2025-07-09T04:00:00Z","v":3266073,"vw":14.594061},{"c":14.42,"h":14.95,"l":14.27,"n":26730,"o":14.95,"t":"2025-07-10T04:00:00Z","v":3175634,"vw":14.525031},{"c":13.88,"h":14.46,"l":13.81,"n":28516,"o":14.31,"t":"2025-07-11T04:00:00Z","v":2932595,"vw":14.073077},{"c":14.14,"h":14.38,"l":13.76,"n":24651,"o":13.85,"t":"2025-07-14T04:00:00Z","v":2902566,"vw":14.191478},{"c":13.7,"h":14.2,"l":13.7,"n":29038,"o":14.14,"t":"2025-07-15T04:00:00Z","v":3472657,"vw":13.877514},{"c":14.09,"h":14.14,"l":13.695,"n":28695,"o":14,"t":"2025-07-16T04:00:00Z","v":2805938,"vw":13.98423},{"c":14.41,"h":14.48,"l":14.06,"n":23155,"o":14.1,"t":"2025-07-17T04:00:00Z","v":2620044,"vw":14.362732},{"c":15.01,"h":15.02,"l":14.46,"n":32273,"o":14.59,"t":"2025-07-18T04:00:00Z","v":4365259,"vw":14.871663},{"c":14.82,"h":15.26,"l":14.8,"n":31832,"o":15.2,"t":"2025-07-21T04:00:00Z","v":4557023,"vw":14.902526},{"c":15.03,"h":15.14,"l":14.7703,"n":33702,"o":14.96,"t":"2025-07-22T04:00:00Z","v":4489480,"vw":15.029509},{"c":15.12,"h":15.21,"l":14.84,"n":27470,"o":14.96,"t":"2025-07-23T04:00:00Z","v":3848001,"vw":15.062075},{"c":14.94,"h":15.31,"l":14.7725,"n":26248,"o":15.1,"t":"2025-07-24T04:00:00Z","v":3082232,"vw":14.932152},{"c":14.9,"h":15.0692,"l":14.7,"n":21007,"o":14.92,"t":"2025-07-25T04:00:00Z","v":2441101,"vw":14.924681},{"c":15.03,"h":15.22,"l":14.91,"n":22024,"o":15.13,"t":"2025-07-28T04:00:00Z","v":3016840,"vw":15.04176},{"c":15.21,"h":15.4498,"l":14.96,"n":42784,"o":15.03,"t":"2025-07-29T04:00:00Z","v":5914033,"vw":15.264471},{"c":15.35,"h":15.665,"l":14.865,"n":29177,"o":15.3,"t":"2025-07-30T04:00:00Z","v":3191324,"vw":15.303005},{"c":14.68,"h":15.39,"l":14.62,"n":30155,"o":15.39,"t":"2025-07-31T04:00:00Z","v":3504222,"vw":14.870167},{"c":14.01,"h":14.63,"l":13.85,"n":36636,"o":14.52,"t":"2025-08-01T04:00:00Z","v":3890774,"vw":14.041251},{"c":14.36,"h":14.52,"l":14.125,"n":26027,"o":14.28,"t":"2025-08-04T04:00:00Z","v":2554958,"vw":14.367787},{"c":14.11,"h":14.4424,"l":14.05,"n":24046,"o":14.34,"t":"2025-08-05T04:00:00Z","v":2933375,"vw":14.188496},{"c":14.66,"h":14.67,"l":14.255,"n":28238,"o":14.3,"t":"2025-08-06T04:00:00Z","v":3257906,"vw":14.519108},{"c":14.13,"h":14.88,"l":13.835,"n":36356,"o":14.85,"t":"2025-08-07T04:00:00Z","v":4491612,"vw":14.102893},{"c":13.54,"h":14.29,"l":13.45,"n":32222,"o":14.235,"t":"2025-08-08T04:00:00Z","v":4193190,"vw":13.690858},{"c":12.8,"h":13.26,"l":12.71,"n":48641,"o":13.14,"t":"2025-08-11T04:00:00Z","v":5799400,"vw":12.926179},{"c":12.99,"h":13.12,"l":12.74,"n":33759,"o":12.94,"t":"2025-08-12T04:00:00Z","v":3927495,"vw":12.96733},{"c":13.91,"h":14.02,"l":13.0137,"n":37179,"o":13.14,"t":"2025-08-13T04:00:00Z","v":5180531,"vw":13.733091},{"c":13.78,"h":13.915,"l":13.5401,"n":23515,"o":13.63,"t":"2025-08-14T04:00:00Z","v":2609136,"vw":13.756546},{"c":13.85,"h":14.19,"l":13.79,"n":24347,"o":13.81,"t":"2025-08-15T04:00:00Z","v":2709739,"vw":13.947703},{"c":14.12,"h":14.24,"l":13.94,"n":25905,"o":14.04,"t":"2025-08-18T04:00:00Z","v":2901579,"vw":14.110327},{"c":13.8,"h":14.29,"l":13.62,"n":26290,"o":14.18,"t":"2025-08-19T04:00:00Z","v":3048324,"vw":13.849748},{"c":13.68,"h":13.89,"l":13.47,"n":26624,"o":13.83,"t":"2025-08-20T04:00:00Z","v":2633844,"vw":13.631079},{"c":13.7,"h":13.725,"l":13.24,"n":26544,"o":13.51,"t":"2025-08-21T04:00:00Z","v":2358688,"vw":13.546376},{"c":14.47,"h":14.535,"l":13.73,"n":39272,"o":13.8,"t":"2025-08-22T04:00:00Z","v":4357455,"vw":14.335475},{"c":14.15,"h":14.64,"l":14.075,"n":28293,"o":14.47,"t":"2025-08-25T04:00:00Z","v":2788024,"vw":14.322358},{"c":14.04,"h":14.4,"l":13.935,"n":27667,"o":14.25,"t":"2025-08-26T04:00:00Z","v":2667397,"vw":14.053106},{"c":14.33,"h":14.42,"l":14.17,"n":31047,"o":14.24,"t":"2025-08-27T04:00:00Z","v":2488431,"vw":14.309196},{"c":14.56,"h":14.84,"l":14.395,"n":38639,"o":14.48,"t":"2025-08-28T04:00:00Z","v":3617006,"vw":14.646554},{"c":14.6,"h":14.865,"l":14.46,"n":32301,"o":14.62,"t":"2025-08-29T04:00:00Z","v":3416634,"vw":14.641125},{"c":13.92,"h":14.48,"l":13.69,"n":50854,"o":14.24,"t":"2025-09-02T04:00:00Z","v":5544858,"vw":13.982629},{"c":14.23,"h":14.3,"l":13.6816,"n":75579,"o":13.86,"t":"2025-09-03T04:00:00Z","v":9124593,"vw":14.035998},{"c":14.63,"h":15.71,"l":14.395,"n":105597,"o":15.2,"t":"2025-09-04T04:00:00Z","v":13596492,"vw":14.845925},{"c":13.46,"h":14.8,"l":13.27,"n":67902,"o":14.57,"t":"2025-09-05T04:00:00Z","v":9411661,"vw":13.59485},{"c":13.77,"h":13.78,"l":13.23,"n":32272,"o":13.47,"t":"2025-09-08T04:00:00Z","v":3664928,"vw":13.594453},{"c":13.91,"h":14.02,"l":13.6231,"n":32939,"o":13.71,"t":"2025-09-09T04:00:00Z","v":3800409,"vw":13.808296},{"c":13.28,"h":13.9386,"l":13.255,"n":34378,"o":13.85,"t":"2025-09-10T04:00:00Z","v":3763358,"vw":13.437352},{"c":13.8,"h":13.82,"l":13.18,"n":32727,"o":13.36,"t":"2025-09-11T04:00:00Z","v":4112660,"vw":13.598421},{"c":13.21,"h":13.8,"l":13.2,"n":29314,"o":13.8,"t":"2025-09-12T04:00:00Z","v":4234682,"vw":13.299416},{"c":13.4,"h":13.56,"l":13.215,"n":27433,"o":13.32,"t":"2025-09-15T04:00:00Z","v":2835266,"vw":13.40802},{"c":13.64,"h":13.7,"l":13.105,"n":29214,"o":13.32,"t":"2025-09-16T04:00:00Z","v":2966411,"vw":13.486402},{"c":13.74,"h":14.0109,"l":13.475,"n":31332,"o":13.7,"t":"2025-09-17T04:00:00Z","v":3116198,"vw":13.788217},{"c":14.37,"h":14.43,"l":13.855,"n":34782,"o":14.03,"t":"2025-09-18T04:00:00Z","v":4002812,"vw":14.254842},{"c":14.2,"h":14.5,"l":14.095,"n":25099,"o":14.5,"t":"2025-09-19T04:00:00Z","v":4298335,"vw":14.218876},{"c":14.44,"h":14.55,"l":13.82,"n":42575,"o":14.1,"t":"2025-09-22T04:00:00Z","v":4987714,"vw":14.276392},{"c":14.21,"h":14.7,"l":14.2,"n":32988,"o":14.265,"t":"2025-09-23T04:00:00Z","v":3647284,"vw":14.360024},{"c":14.16,"h":14.4977,"l":14.045,"n":20952,"o":14.37,"t":"2025-09-24T04:00:00Z","v":1989111,"vw":14.217839},{"c":13.98,"h":14.02,"l":13.49,"n":24550,"o":13.85,"t":"2025-09-25T04:00:00Z","v":2623659,"vw":13.830032},{"c":13.89,"h":14.1064,"l":13.73,"n":31590,"o":13.95,"t":"2025-09-26T04:00:00Z","v":2982349,"vw":13.894713},{"c":13.6,"h":13.98,"l":13.57,"n":27750,"o":13.93,"t":"2025-09-29T04:00:00Z","v":3059062,"vw":13.691953},{"c":13.36,"h":13.675,"l":13.2332,"n":29640,"o":13.66,"t":"2025-09-30T04:00:00Z","v":3147583,"vw":13.348873},{"c":13.27,"h":13.66,"l":13.125,"n":34656,"o":13.26,"t":"2025-10-01T04:00:00Z","v":4057133,"vw":13.282306},{"c":13.47,"h":13.515,"l":13.22,"n":33655,"o":13.3,"t":"2025-10-02T04:00:00Z","v":3330279,"vw":13.386201},{"c":13.65,"h":14.15,"l":13.55,"n":39069,"o":13.58,"t":"2025-10-03T04:00:00Z","v":4026977,"vw":13.80569},{"c":14.6,"h":14.925,"l":13.414,"n":53011,"o":13.78,"t":"2025-10-06T04:00:00Z","v":6506107,"vw":14.41051},{"c":14.35,"h":14.74,"l":13.73,"n":42030,"o":14.63,"t":"2025-10-07T04:00:00Z","v":5264720,"vw":14.12505},{"c":15.17,"h":15.17,"l":14.4301,"n":42496,"o":14.47,"t":"2025-10-08T04:00:00Z","v":5245587,"vw":14.925603},{"c":15.19,"h":15.48,"l":15.02,"n":44492,"o":15.29,"t":"2025-10-09T04:00:00Z","v":5638444,"vw":15.219695},{"c":13.63,"h":15.2,"l":13.52,"n":60238,"o":15.2,"t":"2025-10-10T04:00:00Z","v":7415934,"vw":13.936732},{"c":14.26,"h":14.43,"l":13.52,"n":33171,"o":13.91,"t":"2025-10-13T04:00:00Z","v":3289386,"vw":14.126385},{"c":14.13,"h":14.32,"l":13.7645,"n":26271,"o":13.91,"t":"2025-10-14T04:00:00Z","v":2784899,"vw":14.11909},{"c":14.13,"h":14.31,"l":13.93,"n":26217,"o":14.28,"t":"2025-10-15T04:00:00Z","v":2700551,"vw":14.125045},{"c":13.98,"h":14.5292,"l":13.86,"n":30221,"o":14.2,"t":"2025-10-16T04:00:00Z","v":2963892,"vw":14.091324},{"c":13.94,"h":14.025,"l":13.72,"n":26505,"o":13.79,"t":"2025-10-17T04:00:00Z","v":2665519,"vw":13.884399},{"c":14.62,"h":14.73,"l":14.01,"n":27000,"o":14.08,"t":"2025-10-20T04:00:00Z","v":2608794,"vw":14.533857},{"c":14.73,"h":15.07,"l":14.42,"n":30974,"o":14.52,"t":"2025-10-21T04:00:00Z","v":3361315,"vw":14.853361},{"c":14.32,"h":14.72,"l":14.18,"n":30461,"o":14.53,"t":"2025-10-22T04:00:00Z","v":2719025,"vw":14.379979},{"c":14.64,"h":14.7099,"l":14.26,"n":28257,"o":14.29,"t":"2025-10-23T04:00:00Z","v":2239869,"vw":14.612243},{"c":14.58,"h":14.96,"l":14.57,"n":27545,"o":14.83,"t":"2025-10-24T04:00:00Z","v":2748516,"vw":14.715231},{"c":14.58,"h":14.89,"l":14.5,"n":28598,"o":14.84,"t":"2025-10-27T04:00:00Z","v":2621298,"vw":14.625779},{"c":14.26,"h":14.77,"l":14.255,"n":25918,"o":14.66,"t":"2025-10-28T04:00:00Z","v":2363400,"vw":14.435508},{"c":13.73,"h":14.19,"l":13.6,"n":30991,"o":14.14,"t":"2025-10-29T04:00:00Z","v":3021085,"vw":13.88409},{"c":13.68,"h":14.02,"l":13.54,"n":26779,"o":13.65,"t":"2025-10-30T04:00:00Z","v":2374446,"vw":13.802969},{"c":14.05,"h":14.14,"l":13.66,"n":25585,"o":13.75,"t":"2025-10-31T04:00:00Z","v":2217389,"vw":13.992785},{"c":14.03,"h":14.31,"l":13.81,"n":29738,"o":13.97,"t":"2025-11-03T05:00:00Z","v":2479254,"vw":13.999379},{"c":13.14,"h":13.84,"l":13.05,"n":24986,"o":13.64,"t":"2025-11-04T05:00:00Z","v":2519959,"vw":13.301725},{"c":13.15,"h":13.285,"l":13.05,"n":22829,"o":13.21,"t":"2025-11-05T05:00:00Z","v":2501317,"vw":13.149831},{"c":13.1,"h":13.245,"l":12.82,"n":24557,"o":13.19,"t":"2025-11-06T05:00:00Z","v":2501380,"vw":13.05531},{"c":13.32,"h":13.495,"l":12.78,"n":31295,"o":12.85,"t":"2025-11-07T05:00:00Z","v":3629413,"vw":13.17784},{"c":13.53,"h":13.595,"l":12.95,"n":26714,"o":13.19,"t":"2025-11-10T05:00:00Z","v":3413489,"vw":13.355814},{"c":13.29,"h":13.45,"l":13.05,"n":34243,"o":13.45,"t":"2025-11-11T05:00:00Z","v":3694701,"vw":13.247103},{"c":12.91,"h":13.61,"l":12.87,"n":33129,"o":13.44,"t":"2025-11-12T05:00:00Z","v":4624761,"vw":13.077209},{"c":12.65,"h":12.98,"l":12.45,"n":33398,"o":12.86,"t":"2025-11-13T05:00:00Z","v":4592504,"vw":12.692673},{"c":12.7,"h":12.805,"l":12.34,"n":29876,"o":12.4,"t":"2025-11-14T05:00:00Z","v":3343157,"vw":12.636328},{"c":12.03,"h":12.68,"l":11.97,"n":38385,"o":12.68,"t":"2025-11-17T05:00:00Z","v":4635840,"vw":12.210578},{"c":12.09,"h":12.145,"l":11.59,"n":43746,"o":11.95,"t":"2025-11-18T05:00:00Z","v":5320874,"vw":11.943193},{"c":12.01,"h":12.22,"l":11.96,"n":26885,"o":12.05,"t":"2025-11-19T05:00:00Z","v":3649566,"vw":12.07591},{"c":11.91,"h":12.48,"l":11.86,"n":48092,"o":12.27,"t":"2025-11-20T05:00:00Z","v":4995062,"vw":12.11234},{"c":12.16,"h":12.36,"l":11.66,"n":33766,"o":11.89,"t":"2025-11-21T05:00:00Z","v":4085821,"vw":12.092477},{"c":12.2,"h":12.4,"l":12.05,"n":35047,"o":12.05,"t":"2025-11-24T05:00:00Z","v":5127275,"vw":12.22248},{"c":12.42,"h":12.49,"l":12.1,"n":30740,"o":12.21,"t":"2025-11-25T05:00:00Z","v":3679788,"vw":12.387736},{"c":12.47,"h":12.52,"l":12.3085,"n":25776,"o":12.45,"t":"2025-11-26T05:00:00Z","v":3420625,"vw":12.437558},{"c":12.88,"h":12.95,"l":12.63,"n":22470,"o":12.66,"t":"2025-11-28T05:00:00Z","v":2520103,"vw":12.847387},{"c":12.77,"h":13.205,"l":12.52,"n":45675,"o":12.61,"t":"2025-12-01T05:00:00Z","v":5908729,"vw":12.927592},{"c":13.39,"h":13.67,"l":12.92,"n":60514,"o":12.93,"t":"2025-12-02T05:00:00Z","v":9292854,"vw":13.422349},{"c":14.43,"h":14.55,"l":13,"n":87208,"o":13.53,"t":"2025-12-03T05:00:00Z","v":10640757,"vw":14.074956},{"c":14.16,"h":14.71,"l":13.82,"n":49353,"o":14.5,"t":"2025-12-04T05:00:00Z","v":5558772,"vw":14.147791},{"c":14.18,"h":14.405,"l":13.85,"n":39567,"o":14.14,"t":"2025-12-05T05:00:00Z","v":4710999,"vw":14.196269},{"c":14.6,"h":14.96,"l":14.17,"n":36657,"o":14.26,"t":"2025-12-08T05:00:00Z","v":3780969,"vw":14.607574},{"c":15.1,"h":15.28,"l":14.54,"n":44714,"o":14.57,"t":"2025-12-09T05:00:00Z","v":6281968,"vw":15.080831},{"c":14.58,"h":15.13,"l":14.57,"n":33624,"o":15.01,"t":"2025-12-10T05:00:00Z","v":3000248,"vw":14.73974},{"c":14.71,"h":14.975,"l":14.41,"n":38063,"o":14.5,"t":"2025-12-11T05:00:00Z","v":3582338,"vw":14.73384},{"c":14.35,"h":14.745,"l":14.33,"n":27182,"o":14.7,"t":"2025-12-12T05:00:00Z","v":2514582,"vw":14.464245},{"c":14.14,"h":14.91,"l":14.025,"n":35219,"o":14.91,"t":"2025-12-15T05:00:00Z","v":3507576,"vw":14.236604},{"c":14.28,"h":14.295,"l":13.91,"n":23080,"o":13.98,"t":"2025-12-16T05:00:00Z","v":2432148,"vw":14.192786},{"c":14.52,"h":15.095,"l":14.3,"n":38397,"o":14.3,"t":"2025-12-17T05:00:00Z","v":3608508,"vw":14.75153},{"c":14.42,"h":14.84,"l":14.37,"n":25989,"o":14.72,"t":"2025-12-18T05:00:00Z","v":2328723,"vw":14.522413},{"c":14.48,"h":14.5999,"l":14.332,"n":26216,"o":14.43,"t":"2025-12-19T05:00:00Z","v":3744772,"vw":14.459345},{"c":14.38,"h":14.49,"l":14.12,"n":38558,"o":14.47,"t":"2025-12-22T05:00:00Z","v":3998510,"vw":14.334784},{"c":13.51,"h":14.29,"l":13.385,"n":35103,"o":14.21,"t":"2025-12-23T05:00:00Z","v":4309105,"vw":13.594768},{"c":13.71,"h":13.759,"l":13.315,"n":20213,"o":13.39,"t":"2025-12-24T05:00:00Z","v":2100289,"vw":13.600272},{"c":13.8,"h":13.87,"l":13.6,"n":24511,"o":13.7,"t":"2025-12-26T05:00:00Z","v":2182133,"vw":13.775922},{"c":13.92,"h":14,"l":13.58,"n":30099,"o":13.75,"t":"2025-12-29T05:00:00Z","v":2667603,"vw":13.880337},{"c":13.9,"h":14.045,"l":13.66,"n":28409,"o":13.76,"t":"2025-12-30T05:00:00Z","v":2855948,"vw":13.883007},{"c":13.71,"h":13.9,"l":13.67,"n":22528,"o":13.84,"t":"2025-12-31T05:00:00Z","v":2555154,"vw":13.747467},{"c":12.96,"h":13.87,"l":12.92,"n":32066,"o":13.77,"t":"2026-01-02T05:00:00Z","v":3442853,"vw":13.131795},{"c":12.88,"h":13.3,"l":12.82,"n":37450,"o":12.87,"t":"2026-01-05T05:00:00Z","v":4098046,"vw":12.981693},{"c":13.09,"h":13.1,"l":12.78,"n":33439,"o":12.9,"t":"2026-01-06T05:00:00Z","v":3185177,"vw":12.978917},{"c":13.54,"h":13.62,"l":13.073,"n":26425,"o":13.09,"t":"2026-01-07T05:00:00Z","v":2381078,"vw":13.414575},{"c":13.27,"h":13.395,"l":12.98,"n":23587,"o":13.32,"t":"2026-01-08T05:00:00Z","v":2383119,"vw":13.23183},{"c":12.96,"h":13.38,"l":12.79,"n":25590,"o":13.31,"t":"2026-01-09T05:00:00Z","v":2507997,"vw":12.99271},{"c":12.96,"h":13.28,"l":12.82,"n":20724,"o":13.03,"t":"2026-01-12T05:00:00Z","v":1926938,"vw":13.031471},{"c":11.91,"h":12.975,"l":11.865,"n":46999,"o":12.95,"t":"2026-01-13T05:00:00Z","v":6736130,"vw":12.108007},{"c":11.42,"h":11.97,"l":11.3,"n":43877,"o":11.95,"t":"2026-01-14T05:00:00Z","v":6145048,"vw":11.556966},{"c":11.51,"h":12.14,"l":11.46,"n":43645,"o":11.96,"t":"2026-01-15T05:00:00Z","v":5418579,"vw":11.65651},{"c":10.93,"h":11.57,"l":10.91,"n":49007,"o":11.55,"t":"2026-01-16T05:00:00Z","v":7428949,"vw":11.102392},{"c":10.75,"h":10.84,"l":10.59,"n":32477,"o":10.7,"t":"2026-01-20T05:00:00Z","v":4152306,"vw":10.709317},{"c":10.68,"h":10.875,"l":10.62,"n":29886,"o":10.74,"t":"2026-01-21T05:00:00Z","v":2910050,"vw":10.711718},{"c":11.16,"h":11.27,"l":10.7102,"n":27630,"o":10.81,"t":"2026-01-22T05:00:00Z","v":3514294,"vw":11.119506},{"c":11.14,"h":11.455,"l":11.11,"n":24326,"o":11.22,"t":"2026-01-23T05:00:00Z","v":2940424,"vw":11.227758},{"c":11.51,"h":11.63,"l":11.0631,"n":29578,"o":11.18,"t":"2026-01-26T05:00:00Z","v":3506806,"vw":11.500915},{"c":11.15,"h":11.63,"l":10.95,"n":27982,"o":11.58,"t":"2026-01-27T05:00:00Z","v":2874933,"vw":11.13393},{"c":11.11,"h":11.364,"l":10.96,"n":25582,"o":11.26,"t":"2026-01-28T05:00:00Z","v":2572211,"vw":11.109593},{"c":10.41,"h":10.695,"l":10.22,"n":41874,"o":10.66,"t":"2026-01-29T05:00:00Z","v":5121412,"vw":10.450547},{"c":10.25,"h":10.5,"l":10.185,"n":31654,"o":10.37,"t":"2026-01-30T05:00:00Z","v":3978422,"vw":10.278788},{"c":9.91,"h":10.54,"l":9.87,"n":33115,"o":10.36,"t":"2026-02-02T05:00:00Z","v":4168020,"vw":10.072913},{"c":9.25,"h":9.72,"l":8.91,"n":56191,"o":9.71,"t":"2026-02-03T05:00:00Z","v":7268950,"vw":9.146732},{"c":9.1,"h":9.35,"l":8.603,"n":51646,"o":9.01,"t":"2026-02-04T05:00:00Z","v":6285879,"vw":9.022229},{"c":8.46,"h":9.23,"l":8.415,"n":45230,"o":8.99,"t":"2026-02-05T05:00:00Z","v":6352184,"vw":8.672736},{"c":8.76,"h":8.95,"l":8.35,"n":43063,"o":8.58,"t":"2026-02-06T05:00:00Z","v":5048603,"vw":8.659694},{"c":8.22,"h":8.41,"l":8.06,"n":46423,"o":8.38,"t":"2026-02-09T05:00:00Z","v":6516892,"vw":8.281148},{"c":8.22,"h":8.7568,"l":8.16,"n":72637,"o":8.29,"t":"2026-02-10T05:00:00Z","v":12504812,"vw":8.372999},{"c":7.49,"h":8.22,"l":7.171,"n":57959,"o":8.2,"t":"2026-02-11T05:00:00Z","v":9157545,"vw":7.472928},{"c":7.53,"h":7.7,"l":7.145,"n":47399,"o":7.49,"t":"2026-02-12T05:00:00Z","v":6267646,"vw":7.426575},{"c":7.56,"h":7.875,"l":7.535,"n":45079,"o":7.56,"t":"2026-02-13T05:00:00Z","v":5481021,"vw":7.677869},{"c":7.36,"h":7.75,"l":7.31,"n":49229,"o":7.56,"t":"2026-02-17T05:00:00Z","v":7797658,"vw":7.447616},{"c":7.61,"h":7.78,"l":7.3,"n":35900,"o":7.42,"t":"2026-02-18T05:00:00Z","v":4570045,"vw":7.647445},{"c":7.45,"h":7.61,"l":7.345,"n":33084,"o":7.55,"t":"2026-02-19T05:00:00Z","v":4190290,"vw":7.448685},{"c":7.26,"h":7.79,"l":7.175,"n":35063,"o":7.36,"t":"2026-02-20T05:00:00Z","v":5795171,"vw":7.357233},{"c":6.58,"h":7.06,"l":6.51,"n":60079,"o":7.01,"t":"2026-02-23T05:00:00Z","v":10545947,"vw":6.636846},{"c":7.02,"h":7.25,"l":6.57,"n":47015,"o":6.6,"t":"2026-02-24T05:00:00Z","v":6884071,"vw":7.032934},{"c":7.16,"h":7.32,"l":6.77,"n":39194,"o":7.04,"t":"2026-02-25T05:00:00Z","v":6314143,"vw":7.14529},{"c":7.35,"h":7.75,"l":7.12,"n":54402,"o":7.29,"t":"2026-02-26T05:00:00Z","v":6079221,"vw":7.414615},{"c":7.1,"h":7.1463,"l":6.91,"n":48865,"o":6.92,"t":"2026-02-27T05:00:00Z","v":6953080,"vw":7.061778},{"c":7.3,"h":7.4,"l":7.01,"n":65707,"o":7.04,"t":"2026-03-02T05:00:00Z","v":9962360,"vw":7.279602},{"c":7.44,"h":7.975,"l":6.86,"n":78827,"o":7.2,"t":"2026-03-03T05:00:00Z","v":11799857,"vw":7.37822},{"c":7.75,"h":7.87,"l":7.4185,"n":52607,"o":7.48,"t":"2026-03-04T05:00:00Z","v":6715330,"vw":7.672196},{"c":7.91,"h":8.095,"l":7.73,"n":53699,"o":7.81,"t":"2026-03-05T05:00:00Z","v":6200849,"vw":7.898827},{"c":7.96,"h":8.2,"l":7.74,"n":41824,"o":7.95,"t":"2026-03-06T05:00:00Z","v":4447596,"vw":7.958362},{"c":7.9,"h":8.105,"l":7.625,"n":35728,"o":7.83,"t":"2026-03-09T04:00:00Z","v":4281042,"vw":7.906774},{"c":7.35,"h":7.85,"l":7.205,"n":47797,"o":7.83,"t":"2026-03-10T04:00:00Z","v":5159113,"vw":7.364558},{"c":7.05,"h":7.53,"l":6.9,"n":46193,"o":7.43,"t":"2026-03-11T04:00:00Z","v":6294799,"vw":7.113447},{"c":6.85,"h":7.22,"l":6.82,"n":41276,"o":7.03,"t":"2026-03-12T04:00:00Z","v":4843618,"vw":6.949806},{"c":7.01,"h":7.1,"l":6.7739,"n":36524,"o":6.85,"t":"2026-03-13T04:00:00Z","v":5336175,"vw":6.953125},{"c":6.79,"h":7.19,"l":6.76,"n":33928,"o":7.02,"t":"2026-03-16T04:00:00Z","v":4607694,"vw":6.934494},{"c":6.85,"h":7.11,"l":6.69,"n":26888,"o":6.8,"t":"2026-03-17T04:00:00Z","v":4178991,"vw":6.869009},{"c":6.71,"h":6.925,"l":6.65,"n":26030,"o":6.68,"t":"2026-03-18T04:00:00Z","v":4008299,"vw":6.774843},{"c":6.68,"h":7.015,"l":6.61,"n":27254,"o":6.71,"t":"2026-03-19T04:00:00Z","v":3595676,"vw":6.762409},{"c":6.65,"h":6.79,"l":6.31,"n":43272,"o":6.56,"t":"2026-03-20T04:00:00Z","v":8301339,"vw":6.621867},{"c":6.61,"h":6.76,"l":6.44,"n":37598,"o":6.63,"t":"2026-03-23T04:00:00Z","v":4986698,"vw":6.619011},{"c":6.24,"h":6.555,"l":6.16,"n":34151,"o":6.53,"t":"2026-03-24T04:00:00Z","v":5358413,"vw":6.325923},{"c":6.05,"h":6.52,"l":5.9642,"n":38703,"o":6.4,"t":"2026-03-25T04:00:00Z","v":6768079,"vw":6.121683},{"c":6.18,"h":6.285,"l":6,"n":39132,"o":6,"t":"2026-03-26T04:00:00Z","v":5853595,"vw":6.166881},{"c":6.17,"h":6.205,"l":5.87,"n":35240,"o":6.04,"t":"2026-03-27T04:00:00Z","v":5924757,"vw":6.092848},{"c":6.21,"h":6.39,"l":6.11,"n":37009,"o":6.14,"t":"2026-03-30T04:00:00Z","v":5372137,"vw":6.248473},{"c":6.4,"h":6.585,"l":6.24,"n":34896,"o":6.27,"t":"2026-03-31T04:00:00Z","v":5719348,"vw":6.391164},{"c":6.33,"h":6.67,"l":6.19,"n":37911,"o":6.56,"t":"2026-04-01T04:00:00Z","v":6642562,"vw":6.365884},{"c":6.37,"h":6.43,"l":6.06,"n":26693,"o":6.245,"t":"2026-04-02T04:00:00Z","v":3572988,"vw":6.327612},{"c":6.23,"h":6.493,"l":6.095,"n":29403,"o":6.38,"t":"2026-04-06T04:00:00Z","v":4952657,"vw":6.251352},{"c":6.2,"h":6.295,"l":6.06,"n":29164,"o":6.16,"t":"2026-04-07T04:00:00Z","v":4332061,"vw":6.192126},{"c":6.05,"h":6.425,"l":6.01,"n":47166,"o":6.37,"t":"2026-04-08T04:00:00Z","v":9466109,"vw":6.162526},{"c":5.73,"h":6.03,"l":5.545,"n":63349,"o":5.94,"t":"2026-04-09T04:00:00Z","v":12396714,"vw":5.695898},{"c":5.46,"h":5.77,"l":5.41,"n":37464,"o":5.72,"t":"2026-04-10T04:00:00Z","v":7452886,"vw":5.499214},{"c":5.8,"h":5.83,"l":5.38,"n":40327,"o":5.49,"t":"2026-04-13T04:00:00Z","v":7219319,"vw":5.711104},{"c":5.49,"h":5.935,"l":5.425,"n":37161,"o":5.79,"t":"2026-04-14T04:00:00Z","v":7809321,"vw":5.563671},{"c":6.08,"h":6.11,"l":5.594,"n":50245,"o":5.61,"t":"2026-04-15T04:00:00Z","v":11376529,"vw":5.950795},{"c":5.85,"h":6.43,"l":5.82,"n":39817,"o":6.29,"t":"2026-04-16T04:00:00Z","v":6462846,"vw":5.958665},{"c":5.84,"h":6.14,"l":5.78,"n":36756,"o":6.02,"t":"2026-04-17T04:00:00Z","v":5715192,"vw":5.889193},{"c":6.29,"h":6.305,"l":5.75,"n":51815,"o":5.75,"t":"2026-04-20T04:00:00Z","v":10740803,"vw":6.091582},{"c":6.36,"h":6.89,"l":6.27,"n":61131,"o":6.36,"t":"2026-04-21T04:00:00Z","v":10911941,"vw":6.559706},{"c":6.41,"h":6.51,"l":6.225,"n":26859,"o":6.42,"t":"2026-04-22T04:00:00Z","v":4466556,"vw":6.342845},{"c":6.1,"h":6.19,"l":5.7525,"n":42278,"o":6.1,"t":"2026-04-23T04:00:00Z","v":7212727,"vw":5.926624},{"c":6.39,"h":6.39,"l":6.12,"n":41449,"o":6.18,"t":"2026-04-24T04:00:00Z","v":7049212,"vw":6.273972},{"c":6.24,"h":6.475,"l":6.24,"n":28544,"o":6.32,"t":"2026-04-27T04:00:00Z","v":4360487,"vw":6.326306},{"c":6.33,"h":6.62,"l":6.23,"n":31925,"o":6.3,"t":"2026-04-28T04:00:00Z","v":4851724,"vw":6.346935},{"c":6.4,"h":6.43,"l":6.185,"n":28023,"o":6.27,"t":"2026-04-29T04:00:00Z","v":3734246,"vw":6.325666},{"c":6.32,"h":6.375,"l":6.08,"n":25530,"o":6.33,"t":"2026-04-30T04:00:00Z","v":3690211,"vw":6.264938},{"c":6.99,"h":7.075,"l":6.57,"n":64536,"o":6.65,"t":"2026-05-01T04:00:00Z","v":12034171,"vw":6.877365},{"c":7.22,"h":7.5,"l":6.98,"n":64496,"o":7.01,"t":"2026-05-04T04:00:00Z","v":11656949,"vw":7.328503},{"c":7.35,"h":7.445,"l":7.1,"n":52052,"o":7.2,"t":"2026-05-05T04:00:00Z","v":8377104,"vw":7.336868},{"c":6.83,"h":7.29,"l":6.79,"n":48630,"o":7.22,"t":"2026-05-06T04:00:00Z","v":7913460,"vw":7.00641},{"c":7.05,"h":7.26,"l":6.93,"n":36846,"o":7.04,"t":"2026-05-07T04:00:00Z","v":5029845,"vw":7.091895},{"c":6.63,"h":6.86,"l":6.515,"n":44883,"o":6.86,"t":"2026-05-08T04:00:00Z","v":7506132,"vw":6.640535},{"c":6.34,"h":6.98,"l":6.07,"n":43779,"o":6.84,"t":"2026-05-11T04:00:00Z","v":7934040,"vw":6.334878},{"c":6.01,"h":6.46,"l":5.985,"n":34703,"o":6.41,"t":"2026-05-12T04:00:00Z","v":5497644,"vw":6.098571},{"c":5.71,"h":5.96,"l":5.68,"n":29457,"o":5.87,"t":"2026-05-13T04:00:00Z","v":4512820,"vw":5.761162},{"c":5.81,"h":5.965,"l":5.64,"n":25063,"o":5.74,"t":"2026-05-14T04:00:00Z","v":3683363,"vw":5.829603},{"c":6.2,"h":6.29,"l":5.76,"n":30870,"o":5.76,"t":"2026-05-15T04:00:00Z","v":5669754,"vw":6.130585},{"c":6.56,"h":6.6799,"l":6.15,"n":45476,"o":6.15,"t":"2026-05-18T04:00:00Z","v":6724257,"vw":6.561227},{"c":6.63,"h":7.065,"l":6.525,"n":47804,"o":6.8,"t":"2026-05-19T04:00:00Z","v":7064678,"vw":6.734},{"c":6.64,"h":6.66,"l":6.23,"n":32612,"o":6.5,"t":"2026-05-20T04:00:00Z","v":4326165,"vw":6.503162},{"c":6.36,"h":6.4882,"l":6.235,"n":29992,"o":6.47,"t":"2026-05-21T04:00:00Z","v":4340819,"vw":6.337439},{"c":6.62,"h":6.63,"l":6.37,"n":28539,"o":6.37,"t":"2026-05-22T04:00:00Z","v":4309699,"vw":6.525261},{"c":6.58,"h":6.6,"l":6.31,"n":33051,"o":6.5,"t":"2026-05-26T04:00:00Z","v":5139694,"vw":6.521222},{"c":6.41,"h":6.79,"l":6.4,"n":37182,"o":6.52,"t":"2026-05-27T04:00:00Z","v":5565239,"vw":6.517466},{"c":6.66,"h":6.91,"l":6.45,"n":61093,"o":6.5,"t":"2026-05-28T04:00:00Z","v":10976672,"vw":6.711978},{"c":7.7,"h":7.95,"l":7,"n":104948,"o":7.4,"t":"2026-05-29T04:00:00Z","v":19011415,"vw":7.565888},{"c":9.07,"h":9.3399,"l":8.42,"n":101430,"o":8.42,"t":"2026-06-01T04:00:00Z","v":17051784,"vw":9.034258},{"c":8.68,"h":8.69,"l":8.19,"n":57000,"o":8.55,"t":"2026-06-02T04:00:00Z","v":8242213,"vw":8.477274},{"c":7.97,"h":8.58,"l":7.84,"n":44742,"o":8.58,"t":"2026-06-03T04:00:00Z","v":6391179,"vw":8.003544},{"c":8.07,"h":8.445,"l":7.94,"n":36371,"o":8.12,"t":"2026-06-04T04:00:00Z","v":4729816,"vw":8.201889},{"c":7.84,"h":8.34,"l":7.5401,"n":43638,"o":8.21,"t":"2026-06-05T04:00:00Z","v":5651008,"vw":7.845733},{"c":7.82,"h":7.89,"l":7.63,"n":29501,"o":7.8,"t":"2026-06-08T04:00:00Z","v":3929124,"vw":7.754112},{"c":7.54,"h":7.795,"l":7.165,"n":40074,"o":7.58,"t":"2026-06-09T04:00:00Z","v":6025364,"vw":7.479578},{"c":7.58,"h":7.87,"l":7.245,"n":33304,"o":7.36,"t":"2026-06-10T04:00:00Z","v":4029862,"vw":7.645063},{"c":7.46,"h":7.665,"l":7.27,"n":43419,"o":7.41,"t":"2026-06-11T04:00:00Z","v":6333692,"vw":7.454831},{"c":7.39,"h":7.59,"l":7.081,"n":36981,"o":7.44,"t":"2026-06-12T04:00:00Z","v":5592988,"vw":7.350715},{"c":7.43,"h":7.59,"l":7.34,"n":32992,"o":7.46,"t":"2026-06-15T04:00:00Z","v":4298596,"vw":7.442969},{"c":7.37,"h":7.7,"l":7.295,"n":25964,"o":7.34,"t":"2026-06-16T04:00:00Z","v":3821503,"vw":7.414482},{"c":7.1,"h":7.495,"l":7.01,"n":36913,"o":7.32,"t":"2026-06-17T04:00:00Z","v":4702910,"vw":7.198107},{"c":6.92,"h":7.19,"l":6.815,"n":34352,"o":6.99,"t":"2026-06-18T04:00:00Z","v":6754383,"vw":6.984155},{"c":6.75,"h":6.96,"l":6.45,"n":36590,"o":6.75,"t":"2026-06-22T04:00:00Z","v":6998999,"vw":6.666345},{"c":6.67,"h":7,"l":6.67,"n":34184,"o":6.81,"t":"2026-06-23T04:00:00Z","v":5610060,"vw":6.755548},{"c":6.65,"h":6.88,"l":6.61,"n":31131,"o":6.67,"t":"2026-06-24T04:00:00Z","v":3456992,"vw":6.71793},{"c":6.39,"h":6.51,"l":6.21,"n":34437,"o":6.43,"t":"2026-06-25T04:00:00Z","v":5376418,"vw":6.367096},{"c":6.97,"h":6.995,"l":6.44,"n":51974,"o":6.44,"t":"2026-06-26T04:00:00Z","v":11330548,"vw":6.855377},{"c":7,"h":7.34,"l":6.99,"n":42509,"o":7.1,"t":"2026-06-29T04:00:00Z","v":6030660,"vw":7.122433},{"c":7,"h":7.03,"l":6.715,"n":37456,"o":6.86,"t":"2026-06-30T04:00:00Z","v":5216362,"vw":6.920834},{"c":7.31,"h":7.585,"l":7.2,"n":40122,"o":7.2,"t":"2026-07-01T04:00:00Z","v":6012488,"vw":7.364407},{"c":7.34,"h":7.48,"l":7.21,"n":26730,"o":7.24,"t":"2026-07-02T04:00:00Z","v":3834571,"vw":7.380197},{"c":7.21,"h":7.38,"l":7.04,"n":30734,"o":7.2,"t":"2026-07-06T04:00:00Z","v":4704954,"vw":7.225413},{"c":7.49,"h":7.85,"l":7.31,"n":48645,"o":7.6,"t":"2026-07-07T04:00:00Z","v":7584685,"vw":7.61532},{"c":7.08,"h":7.37,"l":7.06,"n":35372,"o":7.32,"t":"2026-07-08T04:00:00Z","v":6127942,"vw":7.170185},{"c":7.37,"h":7.395,"l":6.62,"n":32342,"o":6.73,"t":"2026-07-09T04:00:00Z","v":4391561,"vw":7.255845},{"c":7.33,"h":7.71,"l":7.27,"n":30276,"o":7.58,"t":"2026-07-10T04:00:00Z","v":4669732,"vw":7.409306},{"c":7.69,"h":7.86,"l":7.345,"n":37246,"o":7.5,"t":"2026-07-13T04:00:00Z","v":6003644,"vw":7.668101},{"c":7.46,"h":7.59,"l":6.952,"n":37839,"o":7.08,"t":"2026-07-14T04:00:00Z","v":5537020,"vw":7.402568},{"c":7.54,"h":7.83,"l":7.415,"n":28272,"o":7.57,"t":"2026-07-15T04:00:00Z","v":3947732,"vw":7.59286},{"c":7.64,"h":7.8453,"l":7.46,"n":26025,"o":7.74,"t":"2026-07-16T04:00:00Z","v":3172229,"vw":7.630481},{"c":7.69,"h":7.975,"l":7.51,"n":35564,"o":7.53,"t":"2026-07-17T04:00:00Z","v":5729410,"vw":7.740791},{"c":7.6,"h":7.765,"l":7.305,"n":30766,"o":7.44,"t":"2026-07-20T04:00:00Z","v":3565936,"vw":7.573914},{"c":7.39,"h":8.13,"l":7.322,"n":46277,"o":7.37,"t":"2026-07-21T04:00:00Z","v":7065792,"vw":7.606542},{"c":6.88,"h":7.305,"l":6.69,"n":34886,"o":7.3,"t":"2026-07-22T04:00:00Z","v":5781279,"vw":6.86237},{"c":6.57,"h":7.0299,"l":6.45,"n":34980,"o":6.93,"t":"2026-07-23T04:00:00Z","v":4467206,"vw":6.605626},{"c":6.86,"h":6.905,"l":6.5117,"n":31518,"o":6.75,"t":"2026-07-24T04:00:00Z","v":4714308,"vw":6.786383},{"c":7.75,"h":7.93,"l":7.0501,"n":54562,"o":7.1,"t":"2026-07-27T04:00:00Z","v":9163082,"vw":7.695428},{"c":8.19,"h":8.53,"l":7.83,"n":56743,"o":7.855,"t":"2026-07-28T04:00:00Z","v":9436207,"vw":8.239499},{"c":8.51,"h":8.63,"l":8.12,"n":38175,"o":8.15,"t":"2026-07-29T04:00:00Z","v":5789777,"vw":8.451975},{"c":7.95,"h":8.27,"l":7.645,"n":45388,"o":8.14,"t":"2026-07-30T04:00:00Z","v":7692914,"vw":7.873386},{"c":8.32,"h":8.435,"l":7.825,"n":40031,"o":7.87,"t":"2026-07-31T04:00:00Z","v":5699860,"vw":8.261212},{"c":8.53,"h":8.895,"l":8.47,"n":42723,"o":8.57,"t":"2026-08-03T04:00:00Z","v":4966689,"vw":8.603275},{"c":8.76,"h":8.79,"l":8.295,"n":32859,"o":8.35,"t":"2026-08-04T04:00:00Z","v":3453518,"vw":8.64993},{"c":8.88,"h":8.91,"l":8.58,"n":35932,"o":8.91,"t":"2026-08-05T04:00:00Z","v":4041482,"vw":8.797168},{"c":8.68,"h":8.72,"l":8.305,"n":35360,"o":8.6,"t":"2026-08-06T04:00:00Z","v":3888957,"vw":8.57122},{"c":9.26,"h":9.42,"l":8.91,"n":47083,"o":9,"t":"2026-08-07T04:00:00Z","v":6052425,"vw":9.24692},{"c":9.23,"h":9.295,"l":8.8,"n":33864,"o":8.92,"t":"2026-08-10T04:00:00Z","v":4344743,"vw":9.160785},{"c":9.25,"h":9.585,"l":8.99,"n":42839,"o":9.09,"t":"2026-08-11T04:00:00Z","v":4047552,"vw":9.318911},{"c":8.99,"h":9.17,"l":8.825,"n":32875,"o":9.02,"t":"2026-08-12T04:00:00Z","v":3109498,"vw":8.965109},{"c":9.87,"h":9.88,"l":8.75,"n":48321,"o":9.06,"t":"2026-08-13T04:00:00Z","v":7161876,"vw":9.394687},{"c":9.14,"h":9.88,"l":9.12,"n":48603,"o":9.84,"t":"2026-08-14T04:00:00Z","v":6032979,"vw":9.317546},{"c":8.83,"h":9.21,"l":8.715,"n":32200,"o":8.96,"t":"2026-08-17T04:00:00Z","v":3766001,"vw":8.848562},{"c":9.16,"h":9.2897,"l":8.869,"n":26603,"o":9.02,"t":"2026-08-18T04:00:00Z","v":3576727,"vw":9.190834},{"c":9.57,"h":9.77,"l":9.3,"n":26306,"o":9.3,"t":"2026-08-19T04:00:00Z","v":3010958,"vw":9.597112},{"c":9.5,"h":9.645,"l":9.3,"n":31109,"o":9.46,"t":"2026-08-20T04:00:00Z","v":3582462,"vw":9.505823},{"c":9.58,"h":9.65,"l":9.25,"n":31407,"o":9.44,"t":"2026-08-21T04:00:00Z","v":3572236,"vw":9.545156},{"c":9.76,"h":9.89,"l":9.51,"n":34120,"o":9.51,"t":"2026-08-24T04:00:00Z","v":3826776,"vw":9.761338},{"c":9.44,"h":9.71,"l":9.38,"n":26472,"o":9.51,"t":"2026-08-25T04:00:00Z","v":2794050,"vw":9.490651},{"c":9.44,"h":9.505,"l":9.01,"n":27789,"o":9.1,"t":"2026-08-26T04:00:00Z","v":3091110,"vw":9.357594},{"c":10.17,"h":10.35,"l":9.64,"n":39717,"o":9.68,"t":"2026-08-27T04:00:00Z","v":5509247,"vw":10.160989},{"c":10.19,"h":10.51,"l":10.12,"n":33583,"o":10.12,"t":"2026-08-28T04:00:00Z","v":3989752,"vw":10.281883},{"c":10.26,"h":10.36,"l":9.9,"n":33183,"o":10.02,"t":"2026-08-31T04:00:00Z","v":5062761,"vw":10.225455},{"c":9.83,"h":10.225,"l":9.77,"n":35956,"o":10.06,"t":"2026-09-01T04:00:00Z","v":5028598,"vw":9.89976},{"c":9.8,"h":10.005,"l":9.605,"n":36640,"o":9.75,"t":"2026-09-02T04:00:00Z","v":5115257,"vw":9.780526},{"c":10.09,"h":10.365,"l":9.97,"n":64087,"o":10.16,"t":"2026-09-03T04:00:00Z","v":10169777,"vw":10.099238},{"c":8.81,"h":9.01,"l":8.32,"n":87027,"o":8.74,"t":"2026-09-04T04:00:00Z","v":17217871,"vw":8.658642},{"c":8.79,"h":8.97,"l":8.69,"n":45518,"o":8.73,"t":"2026-09-08T04:00:00Z","v":7418769,"vw":8.791373},{"c":8.25,"h":8.665,"l":8.22,"n":44556,"o":8.64,"t":"2026-09-09T04:00:00Z","v":7109675,"vw":8.400725},{"c":8.56,"h":8.58,"l":8.085,"n":40005,"o":8.26,"t":"2026-09-10T04:00:00Z","v":5647187,"vw":8.43501},{"c":8.77,"h":8.86,"l":8.5,"n":32423,"o":8.67,"t":"2026-09-11T04:00:00Z","v":3920950,"vw":8.713267},{"c":9.66,"h":9.795,"l":9.11,"n":45178,"o":9.18,"t":"2026-09-14T04:00:00Z","v":6927984,"vw":9.596302},{"c":9.5,"h":9.745,"l":9.35,"n":39652,"o":9.43,"t":"2026-09-15T04:00:00Z","v":5748778,"vw":9.486286},{"c":9.65,"h":9.795,"l":9.2364,"n":55191,"o":9.29,"t":"2026-09-16T04:00:00Z","v":18678926,"vw":9.602285},{"c":10.09,"h":10.29,"l":9.36,"n":66161,"o":9.55,"t":"2026-09-17T04:00:00Z","v":18410105,"vw":9.913813},{"c":9.51,"h":10.09,"l":9.435,"n":40896,"o":10.09,"t":"2026-09-18T04:00:00Z","v":14171978,"vw":9.573833},{"c":9.54,"h":9.69,"l":9.39,"n":51581,"o":9.57,"t":"2026-09-21T04:00:00Z","v":11325785,"vw":9.540304},{"c":9.08,"h":9.84,"l":8.89,"n":43418,"o":9.62,"t":"2026-09-22T04:00:00Z","v":8252614,"vw":9.15702},{"c":9.47,"h":9.535,"l":8.91,"n":42965,"o":9.14,"t":"2026-09-23T04:00:00Z","v":8547817,"vw":9.362413},{"c":9.16,"h":9.64,"l":8.99,"n":37989,"o":9.52,"t":"2026-09-24T04:00:00Z","v":8348063,"vw":9.223236},{"c":9.02,"h":9.36,"l":9.02,"n":33128,"o":9.08,"t":"2026-09-25T04:00:00Z","v":5066148,"vw":9.152312},{"c":8.64,"h":8.84,"l":8.285,"n":37464,"o":8.76,"t":"2026-09-28T04:00:00Z","v":8525094,"vw":8.70025},{"c":8.23,"h":8.67,"l":7.99,"n":46674,"o":8.6,"t":"2026-09-29T04:00:00Z","v":9322826,"vw":8.261036},{"c":8.43,"h":8.715,"l":8.22,"n":37859,"o":8.26,"t":"2026-09-30T04:00:00Z","v":5590281,"vw":8.492121},{"c":8.93,"h":9.28,"l":8.65,"n":46845,"o":8.75,"t":"2026-10-01T04:00:00Z","v":7387669,"vw":8.952204},{"c":8.62,"h":9.1,"l":8.49,"n":29060,"o":9,"t":"2026-10-02T04:00:00Z","v":4080065,"vw":8.633062},{"c":9.14,"h":9.15,"l":8.57,"n":27384,"o":8.64,"t":"2026-10-05T04:00:00Z","v":3493340,"vw":9.035682},{"c":9.29,"h":9.47,"l":9.135,"n":23174,"o":9.24,"t":"2026-10-06T04:00:00Z","v":3200362,"vw":9.288587},{"c":9.33,"h":9.55,"l":9.225,"n":33518,"o":9.36,"t":"2026-10-07T04:00:00Z","v":5472866,"vw":9.367831},{"c":9.87,"h":9.94,"l":9.28,"n":41537,"o":9.36,"t":"2026-10-08T04:00:00Z","v":6487912,"vw":9.677902},{"c":10.07,"h":10.23,"l":9.8891,"n":33822,"o":9.96,"t":"2026-10-09T04:00:00Z","v":4908556,"vw":10.035127},{"c":9.89,"h":10.48,"l":9.89,"n":29283,"o":10.17,"t":"2026-10-12T04:00:00Z","v":3531635,"vw":10.066046},{"c":9.86,"h":10.21,"l":9.77,"n":28781,"o":9.87,"t":"2026-10-13T04:00:00Z","v":3526446,"vw":10.027489},{"c":9.81,"h":10.035,"l":9.695,"n":24767,"o":9.89,"t":"2026-10-14T04:00:00Z","v":3185238,"vw":9.806982},{"c":10.42,"h":10.5,"l":9.75,"n":43546,"o":9.77,"t":"2026-10-15T04:00:00Z","v":6383550,"vw":10.315008},{"c":9.86,"h":10.71,"l":9.665,"n":42036,"o":10.485,"t":"2026-10-16T04:00:00Z","v":5421879,"vw":9.904992},{"c":10.15,"h":10.24,"l":9.68,"n":25220,"o":9.68,"t":"2026-10-19T04:00:00Z","v":2562945,"vw":10.091495},{"c":10.74,"h":10.905,"l":10.12,"n":30129,"o":10.25,"t":"2026-10-20T04:00:00Z","v":3879795,"vw":10.673242},{"c":11.07,"h":11.175,"l":10.6,"n":33136,"o":10.69,"t":"2026-10-21T04:00:00Z","v":5043190,"vw":11.041781},{"c":11.5,"h":11.6393,"l":11.065,"n":41602,"o":11.11,"t":"2026-10-22T04:00:00Z","v":5357227,"vw":11.455637},{"c":12.02,"h":12.07,"l":11.5148,"n":34833,"o":11.56,"t":"2026-10-23T04:00:00Z","v":4632977,"vw":11.88967}],"volatilityBars":[{"c":9.66,"h":9.66,"l":9.64,"n":7,"o":9.64,"t":"2026-09-22T11:45:00Z","v":1582,"vw":9.649485},{"c":9.64,"h":9.64,"l":9.63,"n":3,"o":9.64,"t":"2026-09-22T12:00:00Z","v":900,"vw":9.634445},{"c":9.6,"h":9.6,"l":9.6,"n":22,"o":9.6,"t":"2026-09-22T12:15:00Z","v":1000,"vw":9.6},{"c":9.61,"h":9.67,"l":9.5903,"n":32,"o":9.62,"t":"2026-09-22T12:30:00Z","v":10135,"vw":9.613209},{"c":9.6,"h":9.61,"l":9.585,"n":16,"o":9.61,"t":"2026-09-22T12:45:00Z","v":1581,"vw":9.59514},{"c":9.61,"h":9.65,"l":9.6,"n":42,"o":9.6,"t":"2026-09-22T13:00:00Z","v":11453,"vw":9.611761},{"c":9.6,"h":9.608,"l":9.53,"n":72,"o":9.608,"t":"2026-09-22T13:15:00Z","v":19876,"vw":9.577276},{"c":9.51,"h":9.84,"l":9.45,"n":1242,"o":9.62,"t":"2026-09-22T13:30:00Z","v":618618,"vw":9.71952},{"c":9.28,"h":9.55,"l":9.28,"n":1990,"o":9.515,"t":"2026-09-22T13:45:00Z","v":290936,"vw":9.403192},{"c":9.195,"h":9.365,"l":9.14,"n":2307,"o":9.28,"t":"2026-09-22T14:00:00Z","v":340624,"vw":9.224688},{"c":9.0732,"h":9.215,"l":9.06,"n":1525,"o":9.2,"t":"2026-09-22T14:15:00Z","v":244441,"vw":9.148528},{"c":9.075,"h":9.13,"l":9.06,"n":1129,"o":9.075,"t":"2026-09-22T14:30:00Z","v":162640,"vw":9.100463},{"c":9.025,"h":9.13,"l":9.01,"n":2013,"o":9.07,"t":"2026-09-22T14:45:00Z","v":258748,"vw":9.052806},{"c":9.025,"h":9.08,"l":9.01,"n":1625,"o":9.025,"t":"2026-09-22T15:00:00Z","v":216321,"vw":9.037578},{"c":9.0099,"h":9.03,"l":8.95,"n":1153,"o":9.025,"t":"2026-09-22T15:15:00Z","v":242152,"vw":8.978099},{"c":8.945,"h":9.025,"l":8.915,"n":1245,"o":9.01,"t":"2026-09-22T15:30:00Z","v":245337,"vw":8.947685},{"c":8.91,"h":8.9773,"l":8.89,"n":1158,"o":8.945,"t":"2026-09-22T15:45:00Z","v":141483,"vw":8.924033},{"c":9.0178,"h":9.02,"l":8.895,"n":1418,"o":8.9,"t":"2026-09-22T16:00:00Z","v":367363,"vw":8.953951},{"c":9.175,"h":9.185,"l":8.995,"n":2141,"o":9.01,"t":"2026-09-22T16:15:00Z","v":513184,"vw":9.104263},{"c":9.195,"h":9.215,"l":9.155,"n":1462,"o":9.175,"t":"2026-09-22T16:30:00Z","v":277048,"vw":9.187707},{"c":9.125,"h":9.225,"l":9.115,"n":1530,"o":9.2,"t":"2026-09-22T16:45:00Z","v":191477,"vw":9.176147},{"c":9.135,"h":9.135,"l":9.075,"n":1508,"o":9.12,"t":"2026-09-22T17:00:00Z","v":259494,"vw":9.102891},{"c":9.1191,"h":9.16,"l":9.11,"n":1144,"o":9.14,"t":"2026-09-22T17:15:00Z","v":137955,"vw":9.137582},{"c":9.19,"h":9.19,"l":9.1,"n":933,"o":9.12,"t":"2026-09-22T17:30:00Z","v":211682,"vw":9.152533},{"c":9.205,"h":9.245,"l":9.155,"n":1486,"o":9.19,"t":"2026-09-22T17:45:00Z","v":259405,"vw":9.192662},{"c":9.11,"h":9.22,"l":9.09,"n":1490,"o":9.205,"t":"2026-09-22T18:00:00Z","v":215749,"vw":9.152978},{"c":9.075,"h":9.11,"l":9.06,"n":1066,"o":9.11,"t":"2026-09-22T18:15:00Z","v":166078,"vw":9.081774},{"c":9.12,"h":9.125,"l":9.06,"n":1478,"o":9.075,"t":"2026-09-22T18:30:00Z","v":243497,"vw":9.0946},{"c":9.085,"h":9.115,"l":9.075,"n":1225,"o":9.115,"t":"2026-09-22T18:45:00Z","v":118443,"vw":9.096159},{"c":9.1,"h":9.125,"l":9.07,"n":1254,"o":9.08,"t":"2026-09-22T19:00:00Z","v":155701,"vw":9.098468},{"c":9.18,"h":9.18,"l":9.1,"n":1788,"o":9.1,"t":"2026-09-22T19:15:00Z","v":202497,"vw":9.140493},{"c":9.145,"h":9.195,"l":9.085,"n":2256,"o":9.18,"t":"2026-09-22T19:30:00Z","v":288386,"vw":9.130933},{"c":9.12,"h":9.155,"l":9.0499,"n":5567,"o":9.145,"t":"2026-09-22T19:45:00Z","v":988681,"vw":9.093736},{"c":9.08,"h":9.11,"l":9.08,"n":38,"o":9.11,"t":"2026-09-22T20:00:00Z","v":771651,"vw":9.080188},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-22T21:30:00Z","v":100,"vw":9.01},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-22T23:00:00Z","v":300,"vw":9.09},{"c":9.16,"h":9.16,"l":9.08,"n":8,"o":9.08,"t":"2026-09-23T08:00:00Z","v":2756,"vw":9.086937},{"c":9.109,"h":9.109,"l":9.109,"n":1,"o":9.109,"t":"2026-09-23T08:45:00Z","v":1000,"vw":9.109},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-23T10:00:00Z","v":100,"vw":9.08},{"c":9.0638,"h":9.0638,"l":9.0638,"n":1,"o":9.0638,"t":"2026-09-23T10:45:00Z","v":110,"vw":9.0638},{"c":9.15,"h":9.15,"l":9.14,"n":5,"o":9.14,"t":"2026-09-23T11:00:00Z","v":2021,"vw":9.148164},{"c":9.09,"h":9.16,"l":9.09,"n":2,"o":9.16,"t":"2026-09-23T12:15:00Z","v":1140,"vw":9.139123},{"c":9.114,"h":9.114,"l":9.1,"n":4,"o":9.1,"t":"2026-09-23T12:30:00Z","v":742,"vw":9.106865},{"c":9.2,"h":9.2,"l":9.17,"n":4,"o":9.17,"t":"2026-09-23T13:00:00Z","v":700,"vw":9.185694},{"c":9.2303,"h":9.24,"l":9.16,"n":6,"o":9.22,"t":"2026-09-23T13:15:00Z","v":4081,"vw":9.215025},{"c":9.135,"h":9.32,"l":9.06,"n":1279,"o":9.14,"t":"2026-09-23T13:30:00Z","v":260358,"vw":9.197259},{"c":9.15,"h":9.25,"l":9.025,"n":1784,"o":9.13,"t":"2026-09-23T13:45:00Z","v":179286,"vw":9.166298},{"c":9.035,"h":9.165,"l":8.985,"n":1957,"o":9.145,"t":"2026-09-23T14:00:00Z","v":210907,"vw":9.060262},{"c":8.935,"h":9.03,"l":8.91,"n":1349,"o":9.03,"t":"2026-09-23T14:15:00Z","v":137717,"vw":8.953377},{"c":9.005,"h":9.008,"l":8.93,"n":1281,"o":8.935,"t":"2026-09-23T14:30:00Z","v":106883,"vw":8.958857},{"c":9.145,"h":9.145,"l":8.9997,"n":1229,"o":9,"t":"2026-09-23T14:45:00Z","v":120737,"vw":9.07075},{"c":9.025,"h":9.165,"l":9.025,"n":1236,"o":9.145,"t":"2026-09-23T15:00:00Z","v":133888,"vw":9.111562},{"c":9.18,"h":9.19,"l":9.025,"n":1471,"o":9.03,"t":"2026-09-23T15:15:00Z","v":314588,"vw":9.090834},{"c":9.265,"h":9.33,"l":9.175,"n":2096,"o":9.185,"t":"2026-09-23T15:30:00Z","v":400349,"vw":9.266572},{"c":9.305,"h":9.305,"l":9.245,"n":1221,"o":9.265,"t":"2026-09-23T15:45:00Z","v":178243,"vw":9.276551},{"c":9.315,"h":9.335,"l":9.285,"n":1797,"o":9.305,"t":"2026-09-23T16:00:00Z","v":230164,"vw":9.314887},{"c":9.345,"h":9.3599,"l":9.295,"n":1106,"o":9.315,"t":"2026-09-23T16:15:00Z","v":107420,"vw":9.326313},{"c":9.26,"h":9.355,"l":9.26,"n":1216,"o":9.3468,"t":"2026-09-23T16:30:00Z","v":136410,"vw":9.318445},{"c":9.325,"h":9.335,"l":9.245,"n":1243,"o":9.26,"t":"2026-09-23T16:45:00Z","v":248006,"vw":9.298722},{"c":9.335,"h":9.345,"l":9.295,"n":1158,"o":9.32,"t":"2026-09-23T17:00:00Z","v":142930,"vw":9.321683},{"c":9.285,"h":9.365,"l":9.285,"n":1298,"o":9.3392,"t":"2026-09-23T17:15:00Z","v":283136,"vw":9.344253},{"c":9.325,"h":9.34,"l":9.285,"n":1180,"o":9.285,"t":"2026-09-23T17:30:00Z","v":380037,"vw":9.316666},{"c":9.435,"h":9.4465,"l":9.325,"n":1729,"o":9.325,"t":"2026-09-23T17:45:00Z","v":508658,"vw":9.383507},{"c":9.45,"h":9.48,"l":9.405,"n":1549,"o":9.435,"t":"2026-09-23T18:00:00Z","v":496967,"vw":9.438778},{"c":9.425,"h":9.45,"l":9.405,"n":1217,"o":9.445,"t":"2026-09-23T18:15:00Z","v":265598,"vw":9.432114},{"c":9.4597,"h":9.4597,"l":9.4045,"n":1444,"o":9.425,"t":"2026-09-23T18:30:00Z","v":409090,"vw":9.430649},{"c":9.475,"h":9.485,"l":9.435,"n":1351,"o":9.455,"t":"2026-09-23T18:45:00Z","v":360361,"vw":9.464518},{"c":9.525,"h":9.535,"l":9.4438,"n":2081,"o":9.475,"t":"2026-09-23T19:00:00Z","v":726594,"vw":9.48634},{"c":9.51,"h":9.5299,"l":9.485,"n":1388,"o":9.52,"t":"2026-09-23T19:15:00Z","v":458508,"vw":9.508027},{"c":9.495,"h":9.525,"l":9.45,"n":2026,"o":9.515,"t":"2026-09-23T19:30:00Z","v":231868,"vw":9.48293},{"c":9.48,"h":9.53,"l":9.46,"n":6136,"o":9.495,"t":"2026-09-23T19:45:00Z","v":953792,"vw":9.49556},{"c":9.4608,"h":9.48,"l":9.4608,"n":44,"o":9.48,"t":"2026-09-23T20:00:00Z","v":538381,"vw":9.469984},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-23T20:30:00Z","v":300,"vw":9.47},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-09-23T20:45:00Z","v":249,"vw":9.46},{"c":9.52,"h":9.52,"l":9.485,"n":8,"o":9.485,"t":"2026-09-23T22:00:00Z","v":12300,"vw":9.516197},{"c":9.4544,"h":9.4544,"l":9.4544,"n":1,"o":9.4544,"t":"2026-09-23T23:00:00Z","v":500,"vw":9.4544},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-09-24T08:00:00Z","v":689,"vw":9.45},{"c":9.57,"h":9.57,"l":9.55,"n":2,"o":9.55,"t":"2026-09-24T11:00:00Z","v":200,"vw":9.56},{"c":9.44,"h":9.44,"l":9.42,"n":2,"o":9.42,"t":"2026-09-24T11:30:00Z","v":430,"vw":9.428884},{"c":9.3529,"h":9.3529,"l":9.34,"n":2,"o":9.34,"t":"2026-09-24T11:45:00Z","v":2420,"vw":9.341119},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-24T12:30:00Z","v":1050,"vw":9.3},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-24T12:45:00Z","v":100,"vw":9.35},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-09-24T13:00:00Z","v":1108,"vw":9.42},{"c":9.305,"h":9.64,"l":9.255,"n":1514,"o":9.52,"t":"2026-09-24T13:30:00Z","v":333281,"vw":9.446141},{"c":9.295,"h":9.31,"l":9.21,"n":1534,"o":9.3,"t":"2026-09-24T13:45:00Z","v":184897,"vw":9.269573},{"c":9.26,"h":9.295,"l":9.225,"n":1338,"o":9.29,"t":"2026-09-24T14:00:00Z","v":164896,"vw":9.255381},{"c":9.235,"h":9.27,"l":9.165,"n":1591,"o":9.265,"t":"2026-09-24T14:15:00Z","v":227482,"vw":9.231916},{"c":9.31,"h":9.32,"l":9.235,"n":1210,"o":9.235,"t":"2026-09-24T14:30:00Z","v":127032,"vw":9.268116},{"c":9.315,"h":9.35,"l":9.285,"n":1121,"o":9.32,"t":"2026-09-24T14:45:00Z","v":120751,"vw":9.323606},{"c":9.405,"h":9.405,"l":9.3,"n":1278,"o":9.315,"t":"2026-09-24T15:00:00Z","v":225116,"vw":9.378655},{"c":9.415,"h":9.43,"l":9.365,"n":1446,"o":9.405,"t":"2026-09-24T15:15:00Z","v":604858,"vw":9.393598},{"c":9.345,"h":9.495,"l":9.33,"n":1783,"o":9.425,"t":"2026-09-24T15:30:00Z","v":623249,"vw":9.433792},{"c":9.285,"h":9.355,"l":9.27,"n":1180,"o":9.345,"t":"2026-09-24T15:45:00Z","v":406757,"vw":9.310685},{"c":9.2199,"h":9.3,"l":9.2,"n":1137,"o":9.285,"t":"2026-09-24T16:00:00Z","v":279659,"vw":9.26826},{"c":9.185,"h":9.275,"l":9.18,"n":1416,"o":9.22,"t":"2026-09-24T16:15:00Z","v":169076,"vw":9.223686},{"c":9.13,"h":9.195,"l":9.125,"n":1350,"o":9.185,"t":"2026-09-24T16:30:00Z","v":332045,"vw":9.154248},{"c":9.15,"h":9.195,"l":9.13,"n":1095,"o":9.135,"t":"2026-09-24T16:45:00Z","v":123977,"vw":9.166298},{"c":9.145,"h":9.175,"l":9.125,"n":823,"o":9.15,"t":"2026-09-24T17:00:00Z","v":152727,"vw":9.157332},{"c":9.0917,"h":9.165,"l":9.09,"n":731,"o":9.145,"t":"2026-09-24T17:15:00Z","v":97468,"vw":9.118716},{"c":9.06,"h":9.105,"l":9.035,"n":979,"o":9.095,"t":"2026-09-24T17:30:00Z","v":231089,"vw":9.06562},{"c":9.05,"h":9.0698,"l":9.025,"n":1036,"o":9.0626,"t":"2026-09-24T17:45:00Z","v":174678,"vw":9.04872},{"c":9,"h":9.04,"l":8.99,"n":868,"o":9.04,"t":"2026-09-24T18:00:00Z","v":131160,"vw":9.011361},{"c":9.035,"h":9.08,"l":9,"n":1343,"o":9.005,"t":"2026-09-24T18:15:00Z","v":417967,"vw":9.036992},{"c":9.085,"h":9.095,"l":9.0124,"n":1240,"o":9.04,"t":"2026-09-24T18:30:00Z","v":261235,"vw":9.052077},{"c":9.125,"h":9.13,"l":9.08,"n":1194,"o":9.085,"t":"2026-09-24T18:45:00Z","v":240343,"vw":9.102761},{"c":9.125,"h":9.18,"l":9.105,"n":1330,"o":9.125,"t":"2026-09-24T19:00:00Z","v":239209,"vw":9.145762},{"c":9.15,"h":9.17,"l":9.125,"n":1415,"o":9.125,"t":"2026-09-24T19:15:00Z","v":251881,"vw":9.144257},{"c":9.14,"h":9.175,"l":9.115,"n":2026,"o":9.155,"t":"2026-09-24T19:30:00Z","v":310866,"vw":9.146374},{"c":9.16,"h":9.225,"l":9.14,"n":5867,"o":9.14,"t":"2026-09-24T19:45:00Z","v":1279780,"vw":9.182192},{"c":9.18,"h":9.18,"l":9.16,"n":33,"o":9.16,"t":"2026-09-24T20:00:00Z","v":629111,"vw":9.160006},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-24T22:30:00Z","v":200,"vw":9.1},{"c":9.16,"h":9.16,"l":9.16,"n":6,"o":9.16,"t":"2026-09-24T23:45:00Z","v":480,"vw":9.16},{"c":9.01,"h":9.18,"l":9.01,"n":5,"o":9.18,"t":"2026-09-25T08:00:00Z","v":378,"vw":9.060678},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-25T09:45:00Z","v":200,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-25T12:00:00Z","v":131,"vw":9.11},{"c":9.15,"h":9.2327,"l":9.15,"n":9,"o":9.2327,"t":"2026-09-25T12:30:00Z","v":3103,"vw":9.152669},{"c":9.18,"h":9.18,"l":9.08,"n":29,"o":9.09,"t":"2026-09-25T13:15:00Z","v":2188,"vw":9.110303},{"c":9.3,"h":9.32,"l":9.06,"n":1158,"o":9.08,"t":"2026-09-25T13:30:00Z","v":186223,"vw":9.196853},{"c":9.23,"h":9.36,"l":9.21,"n":1903,"o":9.3,"t":"2026-09-25T13:45:00Z","v":239687,"vw":9.279401},{"c":9.19,"h":9.23,"l":9.06,"n":1306,"o":9.23,"t":"2026-09-25T14:00:00Z","v":223407,"vw":9.150261},{"c":9.285,"h":9.315,"l":9.18,"n":1734,"o":9.185,"t":"2026-09-25T14:15:00Z","v":634942,"vw":9.253416},{"c":9.205,"h":9.295,"l":9.2,"n":993,"o":9.28,"t":"2026-09-25T14:30:00Z","v":78959,"vw":9.247362},{"c":9.275,"h":9.275,"l":9.18,"n":1152,"o":9.205,"t":"2026-09-25T14:45:00Z","v":168727,"vw":9.235541},{"c":9.24,"h":9.315,"l":9.24,"n":1261,"o":9.265,"t":"2026-09-25T15:00:00Z","v":240556,"vw":9.284048},{"c":9.245,"h":9.29,"l":9.23,"n":1126,"o":9.24,"t":"2026-09-25T15:15:00Z","v":106979,"vw":9.270706},{"c":9.185,"h":9.265,"l":9.185,"n":1020,"o":9.25,"t":"2026-09-25T15:30:00Z","v":137120,"vw":9.235242},{"c":9.21,"h":9.235,"l":9.18,"n":1002,"o":9.185,"t":"2026-09-25T15:45:00Z","v":136705,"vw":9.2026},{"c":9.195,"h":9.235,"l":9.18,"n":874,"o":9.229,"t":"2026-09-25T16:00:00Z","v":59783,"vw":9.204133},{"c":9.19,"h":9.215,"l":9.16,"n":989,"o":9.195,"t":"2026-09-25T16:15:00Z","v":64213,"vw":9.192864},{"c":9.19,"h":9.2,"l":9.13,"n":1053,"o":9.19,"t":"2026-09-25T16:30:00Z","v":162752,"vw":9.175685},{"c":9.095,"h":9.185,"l":9.095,"n":1107,"o":9.185,"t":"2026-09-25T16:45:00Z","v":218169,"vw":9.139638},{"c":9.085,"h":9.1099,"l":9.07,"n":990,"o":9.095,"t":"2026-09-25T17:00:00Z","v":158883,"vw":9.095351},{"c":9.065,"h":9.095,"l":9.065,"n":917,"o":9.085,"t":"2026-09-25T17:15:00Z","v":115060,"vw":9.083307},{"c":9.075,"h":9.085,"l":9.04,"n":1239,"o":9.065,"t":"2026-09-25T17:30:00Z","v":202756,"vw":9.058303},{"c":9.07,"h":9.085,"l":9.06,"n":976,"o":9.07,"t":"2026-09-25T17:45:00Z","v":108873,"vw":9.068158},{"c":9.0732,"h":9.09,"l":9.07,"n":778,"o":9.075,"t":"2026-09-25T18:00:00Z","v":45147,"vw":9.07967},{"c":9.095,"h":9.115,"l":9.06,"n":1178,"o":9.07,"t":"2026-09-25T18:15:00Z","v":121379,"vw":9.08365},{"c":9.065,"h":9.0999,"l":9.05,"n":1000,"o":9.095,"t":"2026-09-25T18:30:00Z","v":114200,"vw":9.074924},{"c":9.08,"h":9.105,"l":9.06,"n":1234,"o":9.065,"t":"2026-09-25T18:45:00Z","v":183736,"vw":9.083386},{"c":9.095,"h":9.105,"l":9.075,"n":1030,"o":9.09,"t":"2026-09-25T19:00:00Z","v":100351,"vw":9.089677},{"c":9.05,"h":9.105,"l":9.05,"n":1126,"o":9.09,"t":"2026-09-25T19:15:00Z","v":154463,"vw":9.085225},{"c":9.09,"h":9.115,"l":9.04,"n":1844,"o":9.05,"t":"2026-09-25T19:30:00Z","v":232788,"vw":9.064766},{"c":9.02,"h":9.11,"l":9.02,"n":3878,"o":9.085,"t":"2026-09-25T19:45:00Z","v":522800,"vw":9.057706},{"c":9.03,"h":9.03,"l":9.02,"n":25,"o":9.02,"t":"2026-09-25T20:00:00Z","v":333006,"vw":9.020031},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-09-25T20:45:00Z","v":120,"vw":9.06},{"c":9.08,"h":9.08,"l":9.06,"n":2,"o":9.06,"t":"2026-09-25T21:00:00Z","v":200,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-09-25T22:30:00Z","v":174,"vw":9.06},{"c":9.03,"h":9.05,"l":9.03,"n":4,"o":9.05,"t":"2026-09-28T08:00:00Z","v":1295,"vw":9.046922},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-09-28T09:00:00Z","v":122,"vw":9.02},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-09-28T11:00:00Z","v":1317,"vw":8.99},{"c":8.8,"h":8.95,"l":8.77,"n":123,"o":8.95,"t":"2026-09-28T12:30:00Z","v":42939,"vw":8.943513},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T13:00:00Z","v":500,"vw":8.8},{"c":8.7,"h":8.72,"l":8.7,"n":15,"o":8.72,"t":"2026-09-28T13:15:00Z","v":1234,"vw":8.7125},{"c":8.309,"h":8.76,"l":8.3,"n":1927,"o":8.76,"t":"2026-09-28T13:30:00Z","v":392607,"vw":8.572128},{"c":8.635,"h":8.64,"l":8.285,"n":2115,"o":8.305,"t":"2026-09-28T13:45:00Z","v":322705,"vw":8.513389},{"c":8.72,"h":8.775,"l":8.635,"n":1523,"o":8.635,"t":"2026-09-28T14:00:00Z","v":204795,"vw":8.699601},{"c":8.705,"h":8.735,"l":8.665,"n":1309,"o":8.72,"t":"2026-09-28T14:15:00Z","v":176603,"vw":8.700795},{"c":8.68,"h":8.715,"l":8.65,"n":1287,"o":8.7,"t":"2026-09-28T14:30:00Z","v":136333,"vw":8.672678},{"c":8.675,"h":8.69,"l":8.65,"n":1501,"o":8.685,"t":"2026-09-28T14:45:00Z","v":298173,"vw":8.672222},{"c":8.785,"h":8.8,"l":8.65,"n":2452,"o":8.68,"t":"2026-09-28T15:00:00Z","v":782455,"vw":8.739059},{"c":8.8,"h":8.84,"l":8.75,"n":1872,"o":8.785,"t":"2026-09-28T15:15:00Z","v":542204,"vw":8.791405},{"c":8.8,"h":8.84,"l":8.78,"n":1081,"o":8.8,"t":"2026-09-28T15:30:00Z","v":268871,"vw":8.804894},{"c":8.745,"h":8.825,"l":8.74,"n":894,"o":8.805,"t":"2026-09-28T15:45:00Z","v":206927,"vw":8.776924},{"c":8.76,"h":8.7788,"l":8.725,"n":1005,"o":8.75,"t":"2026-09-28T16:00:00Z","v":218911,"vw":8.756731},{"c":8.76,"h":8.82,"l":8.76,"n":1414,"o":8.765,"t":"2026-09-28T16:15:00Z","v":306065,"vw":8.788808},{"c":8.725,"h":8.775,"l":8.72,"n":920,"o":8.76,"t":"2026-09-28T16:30:00Z","v":186140,"vw":8.746725},{"c":8.74,"h":8.75,"l":8.725,"n":810,"o":8.726,"t":"2026-09-28T16:45:00Z","v":157879,"vw":8.734793},{"c":8.79,"h":8.83,"l":8.72,"n":1163,"o":8.73,"t":"2026-09-28T17:00:00Z","v":293030,"vw":8.754948},{"c":8.7,"h":8.805,"l":8.7,"n":818,"o":8.79,"t":"2026-09-28T17:15:00Z","v":206039,"vw":8.77028},{"c":8.685,"h":8.745,"l":8.6768,"n":1197,"o":8.6999,"t":"2026-09-28T17:30:00Z","v":255821,"vw":8.707178},{"c":8.645,"h":8.685,"l":8.64,"n":733,"o":8.685,"t":"2026-09-28T17:45:00Z","v":128698,"vw":8.663351},{"c":8.685,"h":8.6889,"l":8.64,"n":775,"o":8.645,"t":"2026-09-28T18:00:00Z","v":75774,"vw":8.666231},{"c":8.645,"h":8.715,"l":8.64,"n":1249,"o":8.685,"t":"2026-09-28T18:15:00Z","v":167173,"vw":8.686237},{"c":8.66,"h":8.67,"l":8.63,"n":993,"o":8.65,"t":"2026-09-28T18:30:00Z","v":291977,"vw":8.649433},{"c":8.69,"h":8.69,"l":8.634,"n":1024,"o":8.655,"t":"2026-09-28T18:45:00Z","v":288972,"vw":8.666589},{"c":8.65,"h":8.701,"l":8.65,"n":1169,"o":8.695,"t":"2026-09-28T19:00:00Z","v":344300,"vw":8.674172},{"c":8.675,"h":8.7,"l":8.65,"n":1243,"o":8.655,"t":"2026-09-28T19:15:00Z","v":314643,"vw":8.676816},{"c":8.705,"h":8.73,"l":8.675,"n":1854,"o":8.675,"t":"2026-09-28T19:30:00Z","v":380918,"vw":8.710904},{"c":8.65,"h":8.725,"l":8.65,"n":4718,"o":8.705,"t":"2026-09-28T19:45:00Z","v":989494,"vw":8.685199},{"c":8.51,"h":8.65,"l":8.44,"n":98,"o":8.65,"t":"2026-09-28T20:00:00Z","v":527678,"vw":8.639124},{"c":8.59,"h":8.615,"l":8.52,"n":65,"o":8.615,"t":"2026-09-28T20:15:00Z","v":11294,"vw":8.596251},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-28T23:00:00Z","v":348,"vw":8.6},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-09-29T09:45:00Z","v":195,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":9,"o":8.6,"t":"2026-09-29T11:30:00Z","v":389,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-09-29T12:15:00Z","v":503,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T12:30:00Z","v":500,"vw":8.6},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-09-29T13:15:00Z","v":103,"vw":8.57},{"c":8.44,"h":8.67,"l":8.405,"n":1121,"o":8.6,"t":"2026-09-29T13:30:00Z","v":216067,"vw":8.527942},{"c":8.52,"h":8.56,"l":8.385,"n":1655,"o":8.44,"t":"2026-09-29T13:45:00Z","v":296658,"vw":8.489362},{"c":8.63,"h":8.65,"l":8.5249,"n":1425,"o":8.525,"t":"2026-09-29T14:00:00Z","v":372943,"vw":8.592466},{"c":8.57,"h":8.665,"l":8.565,"n":1461,"o":8.63,"t":"2026-09-29T14:15:00Z","v":269047,"vw":8.635857},{"c":8.45,"h":8.595,"l":8.44,"n":1608,"o":8.57,"t":"2026-09-29T14:30:00Z","v":346517,"vw":8.503275},{"c":8.395,"h":8.4559,"l":8.395,"n":1240,"o":8.445,"t":"2026-09-29T14:45:00Z","v":246457,"vw":8.424189},{"c":8.39,"h":8.435,"l":8.37,"n":1325,"o":8.39,"t":"2026-09-29T15:00:00Z","v":236224,"vw":8.40002},{"c":8.375,"h":8.395,"l":8.36,"n":968,"o":8.39,"t":"2026-09-29T15:15:00Z","v":144138,"vw":8.378326},{"c":8.405,"h":8.4091,"l":8.37,"n":902,"o":8.37,"t":"2026-09-29T15:30:00Z","v":99006,"vw":8.391083},{"c":8.375,"h":8.415,"l":8.365,"n":1622,"o":8.4,"t":"2026-09-29T15:45:00Z","v":211820,"vw":8.392275},{"c":8.375,"h":8.42,"l":8.365,"n":1016,"o":8.375,"t":"2026-09-29T16:00:00Z","v":143649,"vw":8.390936},{"c":8.385,"h":8.4027,"l":8.37,"n":994,"o":8.37,"t":"2026-09-29T16:15:00Z","v":138733,"vw":8.385157},{"c":8.365,"h":8.385,"l":8.345,"n":973,"o":8.38,"t":"2026-09-29T16:30:00Z","v":289447,"vw":8.366859},{"c":8.36,"h":8.395,"l":8.355,"n":876,"o":8.365,"t":"2026-09-29T16:45:00Z","v":76695,"vw":8.371792},{"c":8.155,"h":8.365,"l":8.145,"n":1926,"o":8.36,"t":"2026-09-29T17:00:00Z","v":421815,"vw":8.250293},{"c":8.05,"h":8.17,"l":8.03,"n":2756,"o":8.15,"t":"2026-09-29T17:15:00Z","v":595265,"vw":8.10742},{"c":8.05,"h":8.105,"l":8.03,"n":1738,"o":8.045,"t":"2026-09-29T17:30:00Z","v":225531,"vw":8.068058},{"c":8.03,"h":8.06,"l":8,"n":1840,"o":8.045,"t":"2026-09-29T17:45:00Z","v":248005,"vw":8.028185},{"c":8.005,"h":8.04,"l":8,"n":1402,"o":8.03,"t":"2026-09-29T18:00:00Z","v":170142,"vw":8.015085},{"c":8.01,"h":8.03,"l":8,"n":1419,"o":8.005,"t":"2026-09-29T18:15:00Z","v":257218,"vw":8.013941},{"c":8.025,"h":8.0499,"l":7.99,"n":1762,"o":8.01,"t":"2026-09-29T18:30:00Z","v":466390,"vw":8.010868},{"c":8.025,"h":8.075,"l":8.01,"n":2430,"o":8.02,"t":"2026-09-29T18:45:00Z","v":477484,"vw":8.037882},{"c":8.1,"h":8.1061,"l":8.01,"n":1981,"o":8.02,"t":"2026-09-29T19:00:00Z","v":274245,"vw":8.064623},{"c":8.28,"h":8.29,"l":8.095,"n":3572,"o":8.1,"t":"2026-09-29T19:15:00Z","v":873449,"vw":8.197538},{"c":8.24,"h":8.3,"l":8.24,"n":2632,"o":8.275,"t":"2026-09-29T19:30:00Z","v":487729,"vw":8.263783},{"c":8.235,"h":8.28,"l":8.22,"n":5879,"o":8.24,"t":"2026-09-29T19:45:00Z","v":1046883,"vw":8.250272},{"c":8.23,"h":8.23,"l":8.23,"n":45,"o":8.23,"t":"2026-09-29T20:00:00Z","v":683601,"vw":8.23},{"c":8.2285,"h":8.2285,"l":8.2285,"n":1,"o":8.2285,"t":"2026-09-29T22:15:00Z","v":4116,"vw":8.2285},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-09-29T22:30:00Z","v":200,"vw":8.23},{"c":8.2285,"h":8.2285,"l":8.2285,"n":1,"o":8.2285,"t":"2026-09-29T22:45:00Z","v":1000,"vw":8.2285},{"c":8.21,"h":8.22,"l":8.21,"n":4,"o":8.22,"t":"2026-09-30T09:00:00Z","v":1570,"vw":8.218295},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-30T10:30:00Z","v":3200,"vw":8},{"c":8.2,"h":8.2,"l":8.04,"n":2,"o":8.04,"t":"2026-09-30T11:30:00Z","v":1600,"vw":8.14},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-09-30T12:30:00Z","v":1753,"vw":8.23},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-09-30T12:45:00Z","v":150,"vw":8.29},{"c":8.34,"h":8.34,"l":8.33,"n":6,"o":8.33,"t":"2026-09-30T13:00:00Z","v":1364,"vw":8.338},{"c":8.31,"h":8.31,"l":8.31,"n":21,"o":8.31,"t":"2026-09-30T13:15:00Z","v":1727,"vw":8.31},{"c":8.53,"h":8.54,"l":8.22,"n":1461,"o":8.26,"t":"2026-09-30T13:30:00Z","v":332008,"vw":8.355056},{"c":8.52,"h":8.6468,"l":8.47,"n":1846,"o":8.54,"t":"2026-09-30T13:45:00Z","v":250792,"vw":8.565722},{"c":8.575,"h":8.635,"l":8.515,"n":2100,"o":8.53,"t":"2026-09-30T14:00:00Z","v":216251,"vw":8.568951},{"c":8.59,"h":8.6,"l":8.505,"n":1290,"o":8.575,"t":"2026-09-30T14:15:00Z","v":148393,"vw":8.556012},{"c":8.59,"h":8.63,"l":8.56,"n":1121,"o":8.585,"t":"2026-09-30T14:30:00Z","v":113189,"vw":8.586404},{"c":8.61,"h":8.66,"l":8.58,"n":1109,"o":8.59,"t":"2026-09-30T14:45:00Z","v":109489,"vw":8.61925},{"c":8.7,"h":8.705,"l":8.585,"n":1225,"o":8.61,"t":"2026-09-30T15:00:00Z","v":157019,"vw":8.640974},{"c":8.655,"h":8.715,"l":8.6501,"n":1060,"o":8.695,"t":"2026-09-30T15:15:00Z","v":144444,"vw":8.681384},{"c":8.675,"h":8.685,"l":8.65,"n":855,"o":8.655,"t":"2026-09-30T15:30:00Z","v":76280,"vw":8.664321},{"c":8.635,"h":8.68,"l":8.61,"n":1139,"o":8.675,"t":"2026-09-30T15:45:00Z","v":104913,"vw":8.645217},{"c":8.59,"h":8.645,"l":8.57,"n":1553,"o":8.635,"t":"2026-09-30T16:00:00Z","v":175279,"vw":8.602636},{"c":8.625,"h":8.63,"l":8.59,"n":924,"o":8.59,"t":"2026-09-30T16:15:00Z","v":60351,"vw":8.611477},{"c":8.625,"h":8.65,"l":8.6001,"n":1065,"o":8.625,"t":"2026-09-30T16:30:00Z","v":93988,"vw":8.62486},{"c":8.5911,"h":8.645,"l":8.58,"n":1127,"o":8.63,"t":"2026-09-30T16:45:00Z","v":125724,"vw":8.606538},{"c":8.555,"h":8.6,"l":8.555,"n":1006,"o":8.59,"t":"2026-09-30T17:00:00Z","v":86503,"vw":8.584778},{"c":8.52,"h":8.555,"l":8.51,"n":1029,"o":8.555,"t":"2026-09-30T17:15:00Z","v":110498,"vw":8.534591},{"c":8.54,"h":8.57,"l":8.515,"n":1143,"o":8.515,"t":"2026-09-30T17:30:00Z","v":92591,"vw":8.54586},{"c":8.5,"h":8.555,"l":8.49,"n":1500,"o":8.545,"t":"2026-09-30T17:45:00Z","v":186637,"vw":8.517117},{"c":8.525,"h":8.54,"l":8.5029,"n":1125,"o":8.505,"t":"2026-09-30T18:00:00Z","v":84043,"vw":8.518235},{"c":8.505,"h":8.54,"l":8.5,"n":1117,"o":8.525,"t":"2026-09-30T18:15:00Z","v":107221,"vw":8.519259},{"c":8.515,"h":8.52,"l":8.49,"n":1035,"o":8.5004,"t":"2026-09-30T18:30:00Z","v":96560,"vw":8.504586},{"c":8.52,"h":8.535,"l":8.495,"n":1004,"o":8.515,"t":"2026-09-30T18:45:00Z","v":96873,"vw":8.512373},{"c":8.505,"h":8.53,"l":8.5,"n":993,"o":8.51,"t":"2026-09-30T19:00:00Z","v":95568,"vw":8.51803},{"c":8.42,"h":8.51,"l":8.4111,"n":1756,"o":8.505,"t":"2026-09-30T19:15:00Z","v":239529,"vw":8.459454},{"c":8.425,"h":8.455,"l":8.405,"n":2084,"o":8.425,"t":"2026-09-30T19:30:00Z","v":275140,"vw":8.42835},{"c":8.43,"h":8.445,"l":8.38,"n":6024,"o":8.43,"t":"2026-09-30T19:45:00Z","v":1159323,"vw":8.40628},{"c":8.43,"h":8.43,"l":8.43,"n":46,"o":8.43,"t":"2026-09-30T20:00:00Z","v":772601,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-09-30T20:15:00Z","v":29391,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-09-30T20:30:00Z","v":2322,"vw":8.43},{"c":8.42,"h":8.43,"l":8.42,"n":12,"o":8.43,"t":"2026-09-30T23:45:00Z","v":2205,"vw":8.42162},{"c":8.605,"h":8.605,"l":8.58,"n":17,"o":8.605,"t":"2026-10-01T11:15:00Z","v":1455,"vw":8.603145},{"c":8.67,"h":8.67,"l":8.62,"n":17,"o":8.62,"t":"2026-10-01T11:30:00Z","v":1329,"vw":8.650969},{"c":8.76,"h":8.76,"l":8.76,"n":9,"o":8.76,"t":"2026-10-01T11:45:00Z","v":573,"vw":8.76},{"c":8.65,"h":8.65,"l":8.64,"n":14,"o":8.64,"t":"2026-10-01T12:45:00Z","v":2474,"vw":8.645943},{"c":8.61,"h":8.66,"l":8.61,"n":45,"o":8.62,"t":"2026-10-01T13:00:00Z","v":3018,"vw":8.644209},{"c":8.74,"h":8.7492,"l":8.7,"n":101,"o":8.7492,"t":"2026-10-01T13:15:00Z","v":5328,"vw":8.729105},{"c":8.801,"h":8.92,"l":8.735,"n":1355,"o":8.75,"t":"2026-10-01T13:30:00Z","v":315254,"vw":8.801947},{"c":8.79,"h":8.84,"l":8.71,"n":1497,"o":8.79,"t":"2026-10-01T13:45:00Z","v":184223,"vw":8.780345},{"c":8.81,"h":8.9001,"l":8.785,"n":1791,"o":8.79,"t":"2026-10-01T14:00:00Z","v":218177,"vw":8.829934},{"c":8.83,"h":8.86,"l":8.805,"n":995,"o":8.81,"t":"2026-10-01T14:15:00Z","v":102957,"vw":8.834103},{"c":8.735,"h":8.8463,"l":8.675,"n":1842,"o":8.83,"t":"2026-10-01T14:30:00Z","v":208122,"vw":8.721211},{"c":8.71,"h":8.735,"l":8.65,"n":1266,"o":8.7307,"t":"2026-10-01T14:45:00Z","v":104765,"vw":8.694417},{"c":8.85,"h":8.858,"l":8.71,"n":1315,"o":8.71,"t":"2026-10-01T15:00:00Z","v":111975,"vw":8.794199},{"c":8.765,"h":8.85,"l":8.75,"n":1325,"o":8.85,"t":"2026-10-01T15:15:00Z","v":131415,"vw":8.810767},{"c":8.805,"h":8.83,"l":8.765,"n":1165,"o":8.765,"t":"2026-10-01T15:30:00Z","v":108962,"vw":8.806205},{"c":8.855,"h":8.86,"l":8.785,"n":1198,"o":8.81,"t":"2026-10-01T15:45:00Z","v":109441,"vw":8.832173},{"c":8.89,"h":8.89,"l":8.825,"n":1165,"o":8.85,"t":"2026-10-01T16:00:00Z","v":80143,"vw":8.856062},{"c":8.87,"h":8.925,"l":8.835,"n":2426,"o":8.895,"t":"2026-10-01T16:15:00Z","v":453043,"vw":8.886603},{"c":8.885,"h":8.92,"l":8.865,"n":1362,"o":8.875,"t":"2026-10-01T16:30:00Z","v":181582,"vw":8.889351},{"c":8.8791,"h":8.89,"l":8.86,"n":843,"o":8.885,"t":"2026-10-01T16:45:00Z","v":91935,"vw":8.873983},{"c":8.92,"h":8.945,"l":8.875,"n":1680,"o":8.875,"t":"2026-10-01T17:00:00Z","v":435990,"vw":8.918937},{"c":9.125,"h":9.125,"l":8.9,"n":1819,"o":8.9227,"t":"2026-10-01T17:15:00Z","v":317009,"vw":8.994027},{"c":9.255,"h":9.26,"l":9.115,"n":2479,"o":9.13,"t":"2026-10-01T17:30:00Z","v":342318,"vw":9.184512},{"c":9.235,"h":9.255,"l":9.215,"n":1314,"o":9.2508,"t":"2026-10-01T17:45:00Z","v":142905,"vw":9.227095},{"c":9.235,"h":9.28,"l":9.2207,"n":1607,"o":9.235,"t":"2026-10-01T18:00:00Z","v":225474,"vw":9.248377},{"c":9.125,"h":9.245,"l":9.12,"n":1526,"o":9.24,"t":"2026-10-01T18:15:00Z","v":191104,"vw":9.170713},{"c":9.105,"h":9.16,"l":9.085,"n":1768,"o":9.125,"t":"2026-10-01T18:30:00Z","v":241007,"vw":9.119151},{"c":9.085,"h":9.115,"l":9.08,"n":1571,"o":9.105,"t":"2026-10-01T18:45:00Z","v":222792,"vw":9.0985},{"c":9.075,"h":9.09,"l":9.045,"n":1336,"o":9.085,"t":"2026-10-01T19:00:00Z","v":141954,"vw":9.070384},{"c":9.025,"h":9.075,"l":9.015,"n":1662,"o":9.075,"t":"2026-10-01T19:15:00Z","v":222444,"vw":9.031941},{"c":8.975,"h":9.04,"l":8.97,"n":3360,"o":9.02,"t":"2026-10-01T19:30:00Z","v":587697,"vw":9.00663},{"c":8.93,"h":8.985,"l":8.9,"n":6626,"o":8.975,"t":"2026-10-01T19:45:00Z","v":1162139,"vw":8.932141},{"c":8.93,"h":8.93,"l":8.93,"n":44,"o":8.93,"t":"2026-10-01T20:00:00Z","v":736216,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-01T20:30:00Z","v":109,"vw":8.93},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T21:00:00Z","v":100,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-01T21:30:00Z","v":500,"vw":8.97},{"c":9.01,"h":9.01,"l":9,"n":12,"o":9,"t":"2026-10-01T23:00:00Z","v":540,"vw":9.005},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-02T08:45:00Z","v":179,"vw":8.95},{"c":8.7456,"h":8.7456,"l":8.7456,"n":1,"o":8.7456,"t":"2026-10-02T11:30:00Z","v":416,"vw":8.7456},{"c":8.9,"h":8.9,"l":8.88,"n":7,"o":8.88,"t":"2026-10-02T11:45:00Z","v":2804,"vw":8.883571},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-02T12:15:00Z","v":401,"vw":8.92},{"c":9.01,"h":9.01,"l":8.96,"n":41,"o":8.96,"t":"2026-10-02T12:30:00Z","v":4312,"vw":8.991033},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-02T13:00:00Z","v":100,"vw":9.01},{"c":8.98,"h":8.99,"l":8.92,"n":18,"o":8.94,"t":"2026-10-02T13:15:00Z","v":3447,"vw":8.982923},{"c":8.82,"h":9.1,"l":8.78,"n":833,"o":9,"t":"2026-10-02T13:30:00Z","v":133108,"vw":8.952413},{"c":8.89,"h":8.89,"l":8.7999,"n":1391,"o":8.815,"t":"2026-10-02T13:45:00Z","v":140282,"vw":8.837144},{"c":8.78,"h":8.89,"l":8.76,"n":1465,"o":8.88,"t":"2026-10-02T14:00:00Z","v":178315,"vw":8.819748},{"c":8.7,"h":8.82,"l":8.7,"n":1072,"o":8.78,"t":"2026-10-02T14:15:00Z","v":103687,"vw":8.76133},{"c":8.7392,"h":8.76,"l":8.7,"n":940,"o":8.7,"t":"2026-10-02T14:30:00Z","v":104404,"vw":8.729659},{"c":8.72,"h":8.755,"l":8.715,"n":846,"o":8.74,"t":"2026-10-02T14:45:00Z","v":78621,"vw":8.732428},{"c":8.645,"h":8.725,"l":8.62,"n":1037,"o":8.72,"t":"2026-10-02T15:00:00Z","v":136965,"vw":8.675979},{"c":8.66,"h":8.665,"l":8.605,"n":987,"o":8.645,"t":"2026-10-02T15:15:00Z","v":114810,"vw":8.630423},{"c":8.615,"h":8.66,"l":8.61,"n":764,"o":8.66,"t":"2026-10-02T15:30:00Z","v":67610,"vw":8.63869},{"c":8.57,"h":8.6299,"l":8.54,"n":917,"o":8.615,"t":"2026-10-02T15:45:00Z","v":133465,"vw":8.572138},{"c":8.585,"h":8.615,"l":8.565,"n":766,"o":8.5724,"t":"2026-10-02T16:00:00Z","v":83169,"vw":8.587811},{"c":8.56,"h":8.5877,"l":8.555,"n":831,"o":8.585,"t":"2026-10-02T16:15:00Z","v":60142,"vw":8.569995},{"c":8.595,"h":8.6,"l":8.56,"n":773,"o":8.5601,"t":"2026-10-02T16:30:00Z","v":52744,"vw":8.583803},{"c":8.625,"h":8.64,"l":8.59,"n":651,"o":8.59,"t":"2026-10-02T16:45:00Z","v":36474,"vw":8.619863},{"c":8.59,"h":8.64,"l":8.59,"n":649,"o":8.625,"t":"2026-10-02T17:00:00Z","v":45792,"vw":8.622389},{"c":8.57,"h":8.61,"l":8.565,"n":649,"o":8.595,"t":"2026-10-02T17:15:00Z","v":72551,"vw":8.587191},{"c":8.545,"h":8.575,"l":8.54,"n":558,"o":8.575,"t":"2026-10-02T17:30:00Z","v":39201,"vw":8.559387},{"c":8.5497,"h":8.56,"l":8.535,"n":853,"o":8.5491,"t":"2026-10-02T17:45:00Z","v":73443,"vw":8.547847},{"c":8.525,"h":8.555,"l":8.51,"n":844,"o":8.545,"t":"2026-10-02T18:00:00Z","v":102755,"vw":8.532767},{"c":8.515,"h":8.525,"l":8.505,"n":590,"o":8.52,"t":"2026-10-02T18:15:00Z","v":55267,"vw":8.513353},{"c":8.53,"h":8.53,"l":8.505,"n":656,"o":8.51,"t":"2026-10-02T18:30:00Z","v":71652,"vw":8.522049},{"c":8.535,"h":8.54,"l":8.53,"n":479,"o":8.53,"t":"2026-10-02T18:45:00Z","v":31937,"vw":8.534577},{"c":8.56,"h":8.58,"l":8.49,"n":1773,"o":8.53,"t":"2026-10-02T19:00:00Z","v":238260,"vw":8.534519},{"c":8.545,"h":8.575,"l":8.54,"n":1113,"o":8.56,"t":"2026-10-02T19:15:00Z","v":145221,"vw":8.563755},{"c":8.565,"h":8.57,"l":8.525,"n":1816,"o":8.54,"t":"2026-10-02T19:30:00Z","v":270645,"vw":8.54202},{"c":8.62,"h":8.63,"l":8.55,"n":4688,"o":8.565,"t":"2026-10-02T19:45:00Z","v":864696,"vw":8.600885},{"c":8.62,"h":8.62,"l":8.62,"n":46,"o":8.62,"t":"2026-10-02T20:00:00Z","v":611677,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-02T20:30:00Z","v":501,"vw":8.62},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T21:15:00Z","v":116,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T23:45:00Z","v":100,"vw":8.63},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-05T09:30:00Z","v":117,"vw":8.59},{"c":8.6324,"h":8.6324,"l":8.51,"n":16,"o":8.56,"t":"2026-10-05T10:45:00Z","v":7540,"vw":8.544006},{"c":8.65,"h":8.65,"l":8.6,"n":12,"o":8.6,"t":"2026-10-05T11:00:00Z","v":2932,"vw":8.621651},{"c":8.66,"h":8.69,"l":8.66,"n":4,"o":8.69,"t":"2026-10-05T11:30:00Z","v":661,"vw":8.682727},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-05T11:45:00Z","v":1002,"vw":8.68},{"c":8.66,"h":8.7,"l":8.65,"n":9,"o":8.7,"t":"2026-10-05T12:30:00Z","v":2350,"vw":8.673074},{"c":8.63,"h":8.69,"l":8.63,"n":14,"o":8.69,"t":"2026-10-05T13:00:00Z","v":867,"vw":8.672724},{"c":8.55,"h":8.59,"l":8.55,"n":520,"o":8.59,"t":"2026-10-05T13:15:00Z","v":3233,"vw":8.559406},{"c":9.02,"h":9.025,"l":8.57,"n":938,"o":8.64,"t":"2026-10-05T13:30:00Z","v":165764,"vw":8.81856},{"c":8.94,"h":9.055,"l":8.92,"n":1318,"o":9.01,"t":"2026-10-05T13:45:00Z","v":134153,"vw":8.967692},{"c":9.04,"h":9.135,"l":8.935,"n":1697,"o":8.935,"t":"2026-10-05T14:00:00Z","v":177945,"vw":9.057114},{"c":9.085,"h":9.135,"l":9.015,"n":1097,"o":9.035,"t":"2026-10-05T14:15:00Z","v":105762,"vw":9.063861},{"c":9.085,"h":9.13,"l":9.07,"n":895,"o":9.085,"t":"2026-10-05T14:30:00Z","v":89215,"vw":9.104438},{"c":9.07,"h":9.105,"l":9.07,"n":842,"o":9.09,"t":"2026-10-05T14:45:00Z","v":65330,"vw":9.089728},{"c":9.025,"h":9.065,"l":8.975,"n":1056,"o":9.065,"t":"2026-10-05T15:00:00Z","v":123135,"vw":9.009282},{"c":8.95,"h":9.06,"l":8.945,"n":996,"o":9.025,"t":"2026-10-05T15:15:00Z","v":103505,"vw":9.0106},{"c":8.94,"h":8.97,"l":8.895,"n":891,"o":8.945,"t":"2026-10-05T15:30:00Z","v":170855,"vw":8.93546},{"c":8.935,"h":8.97,"l":8.9303,"n":853,"o":8.9399,"t":"2026-10-05T15:45:00Z","v":115141,"vw":8.949849},{"c":8.95,"h":8.955,"l":8.925,"n":628,"o":8.93,"t":"2026-10-05T16:00:00Z","v":63465,"vw":8.945121},{"c":8.965,"h":8.965,"l":8.925,"n":672,"o":8.945,"t":"2026-10-05T16:15:00Z","v":53045,"vw":8.94024},{"c":8.96,"h":8.97,"l":8.95,"n":473,"o":8.965,"t":"2026-10-05T16:30:00Z","v":33184,"vw":8.956816},{"c":8.95,"h":8.98,"l":8.95,"n":519,"o":8.96,"t":"2026-10-05T16:45:00Z","v":38448,"vw":8.959506},{"c":8.955,"h":8.98,"l":8.9321,"n":667,"o":8.95,"t":"2026-10-05T17:00:00Z","v":98412,"vw":8.954859},{"c":8.975,"h":8.98,"l":8.945,"n":580,"o":8.955,"t":"2026-10-05T17:15:00Z","v":41140,"vw":8.966588},{"c":8.93,"h":8.97,"l":8.92,"n":629,"o":8.97,"t":"2026-10-05T17:30:00Z","v":48793,"vw":8.942364},{"c":8.915,"h":8.95,"l":8.9113,"n":537,"o":8.93,"t":"2026-10-05T17:45:00Z","v":34876,"vw":8.930095},{"c":8.955,"h":8.955,"l":8.895,"n":729,"o":8.915,"t":"2026-10-05T18:00:00Z","v":60057,"vw":8.910544},{"c":8.965,"h":8.965,"l":8.935,"n":687,"o":8.955,"t":"2026-10-05T18:15:00Z","v":45713,"vw":8.949966},{"c":9.0277,"h":9.0277,"l":8.965,"n":870,"o":8.965,"t":"2026-10-05T18:30:00Z","v":68901,"vw":9.003855},{"c":9.035,"h":9.04,"l":9.005,"n":670,"o":9.025,"t":"2026-10-05T18:45:00Z","v":38750,"vw":9.020114},{"c":9.005,"h":9.0393,"l":9.005,"n":1000,"o":9.035,"t":"2026-10-05T19:00:00Z","v":97613,"vw":9.018956},{"c":9.01,"h":9.02,"l":8.985,"n":1177,"o":9.005,"t":"2026-10-05T19:15:00Z","v":97252,"vw":9.003514},{"c":9.065,"h":9.066,"l":9.005,"n":1664,"o":9.01,"t":"2026-10-05T19:30:00Z","v":170240,"vw":9.041644},{"c":9.14,"h":9.15,"l":9.055,"n":4342,"o":9.065,"t":"2026-10-05T19:45:00Z","v":630209,"vw":9.117917},{"c":8.96,"h":9.14,"l":8.96,"n":28,"o":9.14,"t":"2026-10-05T20:00:00Z","v":577987,"vw":9.139802},{"c":9.09,"h":9.12,"l":9.09,"n":12,"o":9.12,"t":"2026-10-05T20:30:00Z","v":6509,"vw":9.103857},{"c":8.9887,"h":8.9887,"l":8.9887,"n":1,"o":8.9887,"t":"2026-10-05T20:45:00Z","v":450,"vw":8.9887},{"c":9.09,"h":9.09,"l":9.09,"n":6,"o":9.09,"t":"2026-10-05T21:00:00Z","v":168,"vw":9.09},{"c":8.9665,"h":8.9665,"l":8.9665,"n":1,"o":8.9665,"t":"2026-10-05T23:45:00Z","v":244,"vw":8.9665},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-06T08:15:00Z","v":217,"vw":9.17},{"c":9.26,"h":9.26,"l":9.24,"n":7,"o":9.24,"t":"2026-10-06T08:45:00Z","v":439,"vw":9.249931},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-06T09:15:00Z","v":773,"vw":9.26},{"c":9.27,"h":9.27,"l":9.26,"n":5,"o":9.26,"t":"2026-10-06T10:00:00Z","v":698,"vw":9.262892},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-06T10:15:00Z","v":1278,"vw":9.27},{"c":9.273,"h":9.28,"l":9.273,"n":2,"o":9.28,"t":"2026-10-06T11:00:00Z","v":796,"vw":9.2765},{"c":9.2663,"h":9.2663,"l":9.2663,"n":1,"o":9.2663,"t":"2026-10-06T11:15:00Z","v":355,"vw":9.2663},{"c":9.271,"h":9.271,"l":9.271,"n":1,"o":9.271,"t":"2026-10-06T11:30:00Z","v":215,"vw":9.271},{"c":9.2725,"h":9.28,"l":9.2725,"n":31,"o":9.28,"t":"2026-10-06T11:45:00Z","v":436,"vw":9.27625},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-06T12:30:00Z","v":200,"vw":9.3},{"c":9.24,"h":9.27,"l":9.24,"n":11,"o":9.27,"t":"2026-10-06T13:00:00Z","v":1006,"vw":9.255091},{"c":9.29,"h":9.4,"l":9.21,"n":863,"o":9.24,"t":"2026-10-06T13:30:00Z","v":145866,"vw":9.292326},{"c":9.375,"h":9.39,"l":9.24,"n":1121,"o":9.28,"t":"2026-10-06T13:45:00Z","v":131109,"vw":9.344213},{"c":9.37,"h":9.47,"l":9.34,"n":1765,"o":9.375,"t":"2026-10-06T14:00:00Z","v":195835,"vw":9.402897},{"c":9.325,"h":9.365,"l":9.32,"n":856,"o":9.365,"t":"2026-10-06T14:15:00Z","v":70801,"vw":9.341444},{"c":9.375,"h":9.38,"l":9.295,"n":1012,"o":9.33,"t":"2026-10-06T14:30:00Z","v":92256,"vw":9.331242},{"c":9.36,"h":9.4123,"l":9.35,"n":921,"o":9.37,"t":"2026-10-06T14:45:00Z","v":99563,"vw":9.38354},{"c":9.345,"h":9.385,"l":9.325,"n":732,"o":9.355,"t":"2026-10-06T15:00:00Z","v":65586,"vw":9.356669},{"c":9.31,"h":9.345,"l":9.3,"n":694,"o":9.345,"t":"2026-10-06T15:15:00Z","v":64382,"vw":9.320989},{"c":9.2748,"h":9.33,"l":9.2748,"n":595,"o":9.315,"t":"2026-10-06T15:30:00Z","v":62986,"vw":9.308094},{"c":9.305,"h":9.31,"l":9.27,"n":502,"o":9.27,"t":"2026-10-06T15:45:00Z","v":44946,"vw":9.293177},{"c":9.36,"h":9.385,"l":9.295,"n":1044,"o":9.31,"t":"2026-10-06T16:00:00Z","v":132868,"vw":9.356815},{"c":9.32,"h":9.355,"l":9.315,"n":707,"o":9.35,"t":"2026-10-06T16:15:00Z","v":74337,"vw":9.335576},{"c":9.32,"h":9.33,"l":9.2977,"n":501,"o":9.315,"t":"2026-10-06T16:30:00Z","v":42158,"vw":9.316917},{"c":9.29,"h":9.325,"l":9.28,"n":376,"o":9.32,"t":"2026-10-06T16:45:00Z","v":32648,"vw":9.300281},{"c":9.291,"h":9.31,"l":9.275,"n":564,"o":9.295,"t":"2026-10-06T17:00:00Z","v":59105,"vw":9.294565},{"c":9.275,"h":9.295,"l":9.265,"n":368,"o":9.2909,"t":"2026-10-06T17:15:00Z","v":25299,"vw":9.278964},{"c":9.24,"h":9.28,"l":9.24,"n":491,"o":9.28,"t":"2026-10-06T17:30:00Z","v":49704,"vw":9.268761},{"c":9.235,"h":9.245,"l":9.215,"n":688,"o":9.23,"t":"2026-10-06T17:45:00Z","v":100922,"vw":9.228172},{"c":9.215,"h":9.25,"l":9.205,"n":607,"o":9.235,"t":"2026-10-06T18:00:00Z","v":65371,"vw":9.228307},{"c":9.185,"h":9.22,"l":9.185,"n":519,"o":9.215,"t":"2026-10-06T18:15:00Z","v":55045,"vw":9.198318},{"c":9.171,"h":9.2,"l":9.171,"n":593,"o":9.185,"t":"2026-10-06T18:30:00Z","v":54061,"vw":9.187503},{"c":9.15,"h":9.171,"l":9.14,"n":681,"o":9.17,"t":"2026-10-06T18:45:00Z","v":63687,"vw":9.154023},{"c":9.14,"h":9.17,"l":9.14,"n":737,"o":9.145,"t":"2026-10-06T19:00:00Z","v":71095,"vw":9.155496},{"c":9.175,"h":9.2,"l":9.135,"n":699,"o":9.135,"t":"2026-10-06T19:15:00Z","v":84463,"vw":9.167508},{"c":9.22,"h":9.22,"l":9.17,"n":1156,"o":9.175,"t":"2026-10-06T19:30:00Z","v":137696,"vw":9.193077},{"c":9.29,"h":9.32,"l":9.195,"n":3964,"o":9.21,"t":"2026-10-06T19:45:00Z","v":692681,"vw":9.266944},{"c":9.29,"h":9.29,"l":9.29,"n":46,"o":9.29,"t":"2026-10-06T20:00:00Z","v":464938,"vw":9.29},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-06T20:30:00Z","v":253,"vw":9.07},{"c":9.0726,"h":9.0726,"l":9.0726,"n":1,"o":9.0726,"t":"2026-10-06T23:15:00Z","v":215,"vw":9.0726},{"c":8.8893,"h":8.8893,"l":8.8893,"n":1,"o":8.8893,"t":"2026-10-06T23:45:00Z","v":699,"vw":8.8893},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-07T11:00:00Z","v":300,"vw":9.125},{"c":9.3399,"h":9.344,"l":9.3399,"n":4,"o":9.344,"t":"2026-10-07T12:00:00Z","v":856,"vw":9.34195},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-07T12:15:00Z","v":100,"vw":9.18},{"c":9.27,"h":9.28,"l":9.15,"n":16,"o":9.15,"t":"2026-10-07T13:00:00Z","v":4030,"vw":9.263087},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-10-07T13:15:00Z","v":1100,"vw":9.28},{"c":9.43,"h":9.47,"l":9.265,"n":1149,"o":9.36,"t":"2026-10-07T13:30:00Z","v":162732,"vw":9.399058},{"c":9.43,"h":9.47,"l":9.385,"n":1493,"o":9.43,"t":"2026-10-07T13:45:00Z","v":134588,"vw":9.424517},{"c":9.25,"h":9.445,"l":9.24,"n":1436,"o":9.43,"t":"2026-10-07T14:00:00Z","v":202377,"vw":9.340595},{"c":9.225,"h":9.2799,"l":9.225,"n":1328,"o":9.25,"t":"2026-10-07T14:15:00Z","v":166117,"vw":9.252681},{"c":9.25,"h":9.26,"l":9.225,"n":1258,"o":9.23,"t":"2026-10-07T14:30:00Z","v":138184,"vw":9.245712},{"c":9.2502,"h":9.285,"l":9.225,"n":1340,"o":9.245,"t":"2026-10-07T14:45:00Z","v":146857,"vw":9.256962},{"c":9.26,"h":9.275,"l":9.23,"n":1253,"o":9.25,"t":"2026-10-07T15:00:00Z","v":133586,"vw":9.251882},{"c":9.295,"h":9.325,"l":9.245,"n":1709,"o":9.26,"t":"2026-10-07T15:15:00Z","v":232488,"vw":9.282279},{"c":9.37,"h":9.38,"l":9.285,"n":1159,"o":9.3,"t":"2026-10-07T15:30:00Z","v":122720,"vw":9.32874},{"c":9.37,"h":9.4296,"l":9.335,"n":1706,"o":9.365,"t":"2026-10-07T15:45:00Z","v":175010,"vw":9.372336},{"c":9.39,"h":9.405,"l":9.352,"n":791,"o":9.37,"t":"2026-10-07T16:00:00Z","v":69256,"vw":9.377773},{"c":9.36,"h":9.405,"l":9.36,"n":510,"o":9.3823,"t":"2026-10-07T16:15:00Z","v":32551,"vw":9.385109},{"c":9.405,"h":9.405,"l":9.345,"n":926,"o":9.365,"t":"2026-10-07T16:30:00Z","v":97562,"vw":9.362985},{"c":9.44,"h":9.44,"l":9.4,"n":447,"o":9.4005,"t":"2026-10-07T16:45:00Z","v":28351,"vw":9.424954},{"c":9.51,"h":9.516,"l":9.425,"n":1066,"o":9.435,"t":"2026-10-07T17:00:00Z","v":143445,"vw":9.470784},{"c":9.485,"h":9.53,"l":9.425,"n":1242,"o":9.51,"t":"2026-10-07T17:15:00Z","v":216820,"vw":9.489613},{"c":9.465,"h":9.485,"l":9.46,"n":541,"o":9.48,"t":"2026-10-07T17:30:00Z","v":42773,"vw":9.475917},{"c":9.4538,"h":9.53,"l":9.45,"n":1015,"o":9.465,"t":"2026-10-07T17:45:00Z","v":134761,"vw":9.485065},{"c":9.45,"h":9.48,"l":9.445,"n":671,"o":9.455,"t":"2026-10-07T18:00:00Z","v":60704,"vw":9.458155},{"c":9.465,"h":9.485,"l":9.455,"n":931,"o":9.455,"t":"2026-10-07T18:15:00Z","v":100478,"vw":9.466007},{"c":9.525,"h":9.535,"l":9.46,"n":1143,"o":9.465,"t":"2026-10-07T18:30:00Z","v":134665,"vw":9.503931},{"c":9.515,"h":9.55,"l":9.515,"n":892,"o":9.525,"t":"2026-10-07T18:45:00Z","v":89409,"vw":9.534546},{"c":9.405,"h":9.51,"l":9.4,"n":1002,"o":9.51,"t":"2026-10-07T19:00:00Z","v":85764,"vw":9.459248},{"c":9.41,"h":9.45,"l":9.4,"n":1329,"o":9.41,"t":"2026-10-07T19:15:00Z","v":144760,"vw":9.422234},{"c":9.39,"h":9.45,"l":9.39,"n":1913,"o":9.41,"t":"2026-10-07T19:30:00Z","v":251765,"vw":9.414231},{"c":9.33,"h":9.41,"l":9.31,"n":5002,"o":9.39,"t":"2026-10-07T19:45:00Z","v":784676,"vw":9.359881},{"c":9.3378,"h":9.3378,"l":9.33,"n":62,"o":9.33,"t":"2026-10-07T20:00:00Z","v":1428058,"vw":9.330001},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-07T21:00:00Z","v":100,"vw":9.34},{"c":9.29,"h":9.29,"l":9.28,"n":3,"o":9.28,"t":"2026-10-08T08:15:00Z","v":371,"vw":9.28411},{"c":9.25,"h":9.27,"l":9.25,"n":13,"o":9.27,"t":"2026-10-08T12:15:00Z","v":2900,"vw":9.26331},{"c":9.4501,"h":9.5895,"l":9.28,"n":758,"o":9.36,"t":"2026-10-08T13:30:00Z","v":117098,"vw":9.455967},{"c":9.58,"h":9.64,"l":9.385,"n":2378,"o":9.46,"t":"2026-10-08T13:45:00Z","v":276061,"vw":9.487551},{"c":9.485,"h":9.585,"l":9.44,"n":1722,"o":9.575,"t":"2026-10-08T14:00:00Z","v":150929,"vw":9.500523},{"c":9.48,"h":9.535,"l":9.45,"n":1209,"o":9.485,"t":"2026-10-08T14:15:00Z","v":152070,"vw":9.48513},{"c":9.455,"h":9.48,"l":9.45,"n":865,"o":9.48,"t":"2026-10-08T14:30:00Z","v":61514,"vw":9.460163},{"c":9.49,"h":9.515,"l":9.455,"n":843,"o":9.455,"t":"2026-10-08T14:45:00Z","v":66494,"vw":9.486675},{"c":9.455,"h":9.5199,"l":9.445,"n":1193,"o":9.49,"t":"2026-10-08T15:00:00Z","v":90794,"vw":9.482663},{"c":9.405,"h":9.46,"l":9.355,"n":1652,"o":9.455,"t":"2026-10-08T15:15:00Z","v":163168,"vw":9.394914},{"c":9.39,"h":9.415,"l":9.36,"n":909,"o":9.405,"t":"2026-10-08T15:30:00Z","v":91907,"vw":9.389794},{"c":9.405,"h":9.425,"l":9.385,"n":632,"o":9.39,"t":"2026-10-08T15:45:00Z","v":57651,"vw":9.407135},{"c":9.42,"h":9.42,"l":9.39,"n":585,"o":9.405,"t":"2026-10-08T16:00:00Z","v":57916,"vw":9.404467},{"c":9.45,"h":9.475,"l":9.4,"n":1572,"o":9.415,"t":"2026-10-08T16:15:00Z","v":179584,"vw":9.44699},{"c":9.455,"h":9.495,"l":9.45,"n":837,"o":9.455,"t":"2026-10-08T16:30:00Z","v":82269,"vw":9.475417},{"c":9.505,"h":9.52,"l":9.415,"n":1865,"o":9.45,"t":"2026-10-08T16:45:00Z","v":182311,"vw":9.479318},{"c":9.615,"h":9.635,"l":9.5,"n":1932,"o":9.5,"t":"2026-10-08T17:00:00Z","v":296192,"vw":9.576388},{"c":9.555,"h":9.67,"l":9.51,"n":1725,"o":9.615,"t":"2026-10-08T17:15:00Z","v":398805,"vw":9.60699},{"c":9.585,"h":9.6,"l":9.55,"n":1182,"o":9.555,"t":"2026-10-08T17:30:00Z","v":125955,"vw":9.574879},{"c":9.565,"h":9.59,"l":9.53,"n":830,"o":9.585,"t":"2026-10-08T17:45:00Z","v":92661,"vw":9.550161},{"c":9.605,"h":9.615,"l":9.55,"n":920,"o":9.57,"t":"2026-10-08T18:00:00Z","v":96202,"vw":9.580811},{"c":9.68,"h":9.69,"l":9.595,"n":1010,"o":9.6033,"t":"2026-10-08T18:15:00Z","v":109627,"vw":9.638346},{"c":9.685,"h":9.71,"l":9.665,"n":1184,"o":9.675,"t":"2026-10-08T18:30:00Z","v":128775,"vw":9.687746},{"c":9.755,"h":9.755,"l":9.675,"n":1360,"o":9.685,"t":"2026-10-08T18:45:00Z","v":140344,"vw":9.710353},{"c":9.7187,"h":9.775,"l":9.7,"n":2679,"o":9.755,"t":"2026-10-08T19:00:00Z","v":487108,"vw":9.739365},{"c":9.685,"h":9.755,"l":9.665,"n":2530,"o":9.715,"t":"2026-10-08T19:15:00Z","v":376102,"vw":9.702986},{"c":9.73,"h":9.77,"l":9.67,"n":3103,"o":9.685,"t":"2026-10-08T19:30:00Z","v":416439,"vw":9.74454},{"c":9.89,"h":9.94,"l":9.72,"n":5913,"o":9.73,"t":"2026-10-08T19:45:00Z","v":991570,"vw":9.837099},{"c":9.73,"h":9.89,"l":9.73,"n":56,"o":9.885,"t":"2026-10-08T20:00:00Z","v":1089369,"vw":9.869979},{"c":9.45,"h":9.84,"l":9.45,"n":4,"o":9.84,"t":"2026-10-08T20:45:00Z","v":695,"vw":9.585456},{"c":9.7848,"h":9.7848,"l":9.7848,"n":2,"o":9.7848,"t":"2026-10-08T21:00:00Z","v":1200,"vw":9.7848},{"c":9.6418,"h":9.6418,"l":9.6,"n":2,"o":9.6,"t":"2026-10-08T21:15:00Z","v":443,"vw":9.609436},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-08T21:30:00Z","v":686,"vw":9.605},{"c":9.6418,"h":9.6418,"l":9.6418,"n":1,"o":9.6418,"t":"2026-10-08T21:45:00Z","v":411,"vw":9.6418},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-09T08:00:00Z","v":398,"vw":9.9},{"c":9.86,"h":9.86,"l":9.86,"n":22,"o":9.86,"t":"2026-10-09T08:45:00Z","v":243,"vw":9.86},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-09T10:45:00Z","v":100,"vw":9.57},{"c":9.57,"h":9.83,"l":9.57,"n":2,"o":9.83,"t":"2026-10-09T11:00:00Z","v":1543,"vw":9.772203},{"c":9.8,"h":9.81,"l":9.8,"n":3,"o":9.81,"t":"2026-10-09T11:15:00Z","v":400,"vw":9.802513},{"c":9.87,"h":9.89,"l":9.87,"n":5,"o":9.89,"t":"2026-10-09T12:15:00Z","v":592,"vw":9.878299},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-09T13:00:00Z","v":303,"vw":9.9},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-09T13:15:00Z","v":161,"vw":9.95},{"c":10.045,"h":10.12,"l":9.8891,"n":1540,"o":9.96,"t":"2026-10-09T13:30:00Z","v":227100,"vw":10.028225},{"c":10.11,"h":10.23,"l":10.0205,"n":2020,"o":10.04,"t":"2026-10-09T13:45:00Z","v":356407,"vw":10.152546},{"c":10.01,"h":10.11,"l":9.935,"n":1355,"o":10.105,"t":"2026-10-09T14:00:00Z","v":224129,"vw":10.031482},{"c":10.025,"h":10.055,"l":9.995,"n":1213,"o":10.02,"t":"2026-10-09T14:15:00Z","v":102474,"vw":10.029125},{"c":10.015,"h":10.04,"l":10,"n":858,"o":10.02,"t":"2026-10-09T14:30:00Z","v":89201,"vw":10.019887},{"c":10.005,"h":10.045,"l":9.99,"n":952,"o":10.01,"t":"2026-10-09T14:45:00Z","v":101560,"vw":10.013946},{"c":9.955,"h":10.01,"l":9.915,"n":1000,"o":10.005,"t":"2026-10-09T15:00:00Z","v":88437,"vw":9.96193},{"c":9.995,"h":9.995,"l":9.94,"n":916,"o":9.9533,"t":"2026-10-09T15:15:00Z","v":80110,"vw":9.96826},{"c":9.995,"h":10.025,"l":9.985,"n":1068,"o":9.995,"t":"2026-10-09T15:30:00Z","v":120823,"vw":10.007052},{"c":10.01,"h":10.04,"l":9.96,"n":1021,"o":9.99,"t":"2026-10-09T15:45:00Z","v":92326,"vw":10.017367},{"c":9.975,"h":10.015,"l":9.97,"n":805,"o":10.015,"t":"2026-10-09T16:00:00Z","v":62024,"vw":9.992168},{"c":10.015,"h":10.015,"l":9.95,"n":804,"o":9.975,"t":"2026-10-09T16:15:00Z","v":78746,"vw":9.971465},{"c":10.005,"h":10.02,"l":9.975,"n":678,"o":10.015,"t":"2026-10-09T16:30:00Z","v":69187,"vw":9.997997},{"c":10.01,"h":10.03,"l":9.99,"n":583,"o":10.01,"t":"2026-10-09T16:45:00Z","v":43343,"vw":10.012788},{"c":9.975,"h":10.02,"l":9.97,"n":636,"o":10.01,"t":"2026-10-09T17:00:00Z","v":55381,"vw":10.002428},{"c":10.055,"h":10.055,"l":9.97,"n":919,"o":9.975,"t":"2026-10-09T17:15:00Z","v":83548,"vw":10.017504},{"c":10.035,"h":10.055,"l":9.985,"n":1411,"o":10.055,"t":"2026-10-09T17:30:00Z","v":283833,"vw":10.027433},{"c":9.98,"h":10.055,"l":9.98,"n":1905,"o":10.035,"t":"2026-10-09T17:45:00Z","v":319386,"vw":10.026373},{"c":9.9752,"h":10.005,"l":9.965,"n":1291,"o":9.985,"t":"2026-10-09T18:00:00Z","v":141399,"vw":9.982463},{"c":9.975,"h":9.99,"l":9.955,"n":895,"o":9.975,"t":"2026-10-09T18:15:00Z","v":116955,"vw":9.970248},{"c":10.0106,"h":10.04,"l":9.97,"n":1426,"o":9.975,"t":"2026-10-09T18:30:00Z","v":317196,"vw":10.011271},{"c":10.01,"h":10.065,"l":10.005,"n":1056,"o":10.01,"t":"2026-10-09T18:45:00Z","v":132828,"vw":10.039852},{"c":10,"h":10.015,"l":9.995,"n":1158,"o":10.01,"t":"2026-10-09T19:00:00Z","v":118730,"vw":10.005541},{"c":10.015,"h":10.03,"l":9.98,"n":1499,"o":10,"t":"2026-10-09T19:15:00Z","v":214035,"vw":9.999306},{"c":10.055,"h":10.085,"l":10.005,"n":1716,"o":10.015,"t":"2026-10-09T19:30:00Z","v":253422,"vw":10.05398},{"c":10.07,"h":10.09,"l":10.025,"n":4854,"o":10.055,"t":"2026-10-09T19:45:00Z","v":775063,"vw":10.052778},{"c":10.07,"h":10.08,"l":10.06,"n":55,"o":10.07,"t":"2026-10-09T20:00:00Z","v":354924,"vw":10.069984},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-09T22:15:00Z","v":160,"vw":10},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-09T23:30:00Z","v":101,"vw":9.95},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-12T08:00:00Z","v":166,"vw":10.08},{"c":9.9104,"h":9.9104,"l":9.9104,"n":1,"o":9.9104,"t":"2026-10-12T10:00:00Z","v":3500,"vw":9.9104},{"c":10.17,"h":10.17,"l":10.11,"n":2,"o":10.11,"t":"2026-10-12T11:00:00Z","v":400,"vw":10.125},{"c":10.14,"h":10.15,"l":10.14,"n":4,"o":10.14,"t":"2026-10-12T11:15:00Z","v":700,"vw":10.147143},{"c":10,"h":10.12,"l":10,"n":2,"o":10.12,"t":"2026-10-12T11:30:00Z","v":1400,"vw":10.06},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-12T11:45:00Z","v":560,"vw":10.15},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-12T12:45:00Z","v":100,"vw":10.07},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-12T13:15:00Z","v":580,"vw":10.16},{"c":10.326,"h":10.48,"l":10,"n":1483,"o":10.17,"t":"2026-10-12T13:30:00Z","v":251215,"vw":10.328878},{"c":10.15,"h":10.34,"l":10.12,"n":1200,"o":10.325,"t":"2026-10-12T13:45:00Z","v":157820,"vw":10.231952},{"c":10.16,"h":10.215,"l":10.12,"n":1372,"o":10.15,"t":"2026-10-12T14:00:00Z","v":124738,"vw":10.173493},{"c":10.17,"h":10.24,"l":10.13,"n":1343,"o":10.165,"t":"2026-10-12T14:15:00Z","v":156651,"vw":10.193743},{"c":10.175,"h":10.2,"l":10.145,"n":1540,"o":10.165,"t":"2026-10-12T14:30:00Z","v":237763,"vw":10.169943},{"c":10.16,"h":10.195,"l":10.15,"n":982,"o":10.175,"t":"2026-10-12T14:45:00Z","v":68403,"vw":10.176214},{"c":10.155,"h":10.175,"l":10.13,"n":1193,"o":10.155,"t":"2026-10-12T15:00:00Z","v":143126,"vw":10.149025},{"c":10.115,"h":10.1602,"l":10.09,"n":1180,"o":10.15,"t":"2026-10-12T15:15:00Z","v":149793,"vw":10.124131},{"c":10.075,"h":10.1217,"l":10.06,"n":795,"o":10.115,"t":"2026-10-12T15:30:00Z","v":74800,"vw":10.095918},{"c":10.065,"h":10.085,"l":10.025,"n":1056,"o":10.07,"t":"2026-10-12T15:45:00Z","v":115320,"vw":10.050693},{"c":10.045,"h":10.075,"l":10.03,"n":763,"o":10.065,"t":"2026-10-12T16:00:00Z","v":57264,"vw":10.05236},{"c":10.015,"h":10.045,"l":10.01,"n":840,"o":10.045,"t":"2026-10-12T16:15:00Z","v":88705,"vw":10.026799},{"c":10.025,"h":10.035,"l":10.005,"n":739,"o":10.015,"t":"2026-10-12T16:30:00Z","v":65458,"vw":10.022102},{"c":10.035,"h":10.0399,"l":10.005,"n":696,"o":10.02,"t":"2026-10-12T16:45:00Z","v":83905,"vw":10.017177},{"c":10.035,"h":10.065,"l":10.015,"n":818,"o":10.04,"t":"2026-10-12T17:00:00Z","v":72481,"vw":10.038435},{"c":10.045,"h":10.05,"l":10.03,"n":729,"o":10.035,"t":"2026-10-12T17:15:00Z","v":49366,"vw":10.040578},{"c":10.025,"h":10.065,"l":10.02,"n":789,"o":10.045,"t":"2026-10-12T17:30:00Z","v":66045,"vw":10.038797},{"c":9.965,"h":10.04,"l":9.965,"n":874,"o":10.02,"t":"2026-10-12T17:45:00Z","v":93834,"vw":10.008406},{"c":9.995,"h":10.02,"l":9.965,"n":695,"o":9.97,"t":"2026-10-12T18:00:00Z","v":56663,"vw":9.990442},{"c":10.015,"h":10.02,"l":9.98,"n":702,"o":9.99,"t":"2026-10-12T18:15:00Z","v":52991,"vw":10.001185},{"c":10.025,"h":10.03,"l":9.99,"n":736,"o":10.015,"t":"2026-10-12T18:30:00Z","v":76339,"vw":10.004818},{"c":10.035,"h":10.045,"l":10.02,"n":712,"o":10.025,"t":"2026-10-12T18:45:00Z","v":67046,"vw":10.03414},{"c":10.015,"h":10.035,"l":10.01,"n":1253,"o":10.035,"t":"2026-10-12T19:00:00Z","v":138371,"vw":10.01907},{"c":9.975,"h":10.025,"l":9.975,"n":1245,"o":10.0123,"t":"2026-10-12T19:15:00Z","v":145563,"vw":10.010212},{"c":9.935,"h":9.99,"l":9.93,"n":1473,"o":9.975,"t":"2026-10-12T19:30:00Z","v":155663,"vw":9.9634},{"c":9.89,"h":9.96,"l":9.89,"n":3907,"o":9.93,"t":"2026-10-12T19:45:00Z","v":459968,"vw":9.923384},{"c":9.77,"h":9.895,"l":9.77,"n":43,"o":9.895,"t":"2026-10-12T20:00:00Z","v":312162,"vw":9.88982},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-12T23:45:00Z","v":200,"vw":9.8},{"c":9.92,"h":9.92,"l":9.92,"n":6,"o":9.92,"t":"2026-10-13T09:00:00Z","v":433,"vw":9.92},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-13T09:15:00Z","v":200,"vw":9.93},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-13T12:15:00Z","v":132,"vw":9.88},{"c":9.76,"h":9.76,"l":9.76,"n":6,"o":9.76,"t":"2026-10-13T12:30:00Z","v":700,"vw":9.76},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-13T13:15:00Z","v":300,"vw":9.71},{"c":10.1,"h":10.12,"l":9.77,"n":1005,"o":9.87,"t":"2026-10-13T13:30:00Z","v":103538,"vw":9.983436},{"c":10.16,"h":10.21,"l":10.055,"n":1559,"o":10.09,"t":"2026-10-13T13:45:00Z","v":234212,"vw":10.152836},{"c":10.115,"h":10.2,"l":10.11,"n":1495,"o":10.155,"t":"2026-10-13T14:00:00Z","v":155233,"vw":10.15579},{"c":10.115,"h":10.155,"l":10.09,"n":1057,"o":10.115,"t":"2026-10-13T14:15:00Z","v":76781,"vw":10.127977},{"c":10.015,"h":10.12,"l":10.005,"n":1017,"o":10.115,"t":"2026-10-13T14:30:00Z","v":86824,"vw":10.063673},{"c":10.05,"h":10.05,"l":10.005,"n":1205,"o":10.015,"t":"2026-10-13T14:45:00Z","v":111359,"vw":10.025416},{"c":10.145,"h":10.15,"l":10.015,"n":1132,"o":10.045,"t":"2026-10-13T15:00:00Z","v":176033,"vw":10.069562},{"c":10.1799,"h":10.205,"l":10.145,"n":1169,"o":10.145,"t":"2026-10-13T15:15:00Z","v":158680,"vw":10.17081},{"c":10.155,"h":10.205,"l":10.15,"n":943,"o":10.19,"t":"2026-10-13T15:30:00Z","v":78940,"vw":10.182068},{"c":10.175,"h":10.175,"l":10.135,"n":780,"o":10.155,"t":"2026-10-13T15:45:00Z","v":65115,"vw":10.147891},{"c":10.185,"h":10.21,"l":10.155,"n":863,"o":10.175,"t":"2026-10-13T16:00:00Z","v":74277,"vw":10.18451},{"c":10.145,"h":10.21,"l":10.125,"n":849,"o":10.185,"t":"2026-10-13T16:15:00Z","v":89107,"vw":10.166945},{"c":10.05,"h":10.15,"l":10.05,"n":949,"o":10.14,"t":"2026-10-13T16:30:00Z","v":110125,"vw":10.083007},{"c":10.06,"h":10.06,"l":10.015,"n":743,"o":10.05,"t":"2026-10-13T16:45:00Z","v":58120,"vw":10.037203},{"c":10.035,"h":10.06,"l":10.03,"n":739,"o":10.06,"t":"2026-10-13T17:00:00Z","v":54352,"vw":10.047512},{"c":10.015,"h":10.045,"l":10.01,"n":687,"o":10.03,"t":"2026-10-13T17:15:00Z","v":54697,"vw":10.026489},{"c":10.08,"h":10.095,"l":10.005,"n":1090,"o":10.015,"t":"2026-10-13T17:30:00Z","v":221799,"vw":10.056691},{"c":10.075,"h":10.09,"l":10.05,"n":624,"o":10.085,"t":"2026-10-13T17:45:00Z","v":39746,"vw":10.06694},{"c":10.03,"h":10.1,"l":10.03,"n":803,"o":10.075,"t":"2026-10-13T18:00:00Z","v":81025,"vw":10.07427},{"c":10.015,"h":10.05,"l":10.015,"n":843,"o":10.035,"t":"2026-10-13T18:15:00Z","v":72132,"vw":10.034342},{"c":9.995,"h":10.015,"l":9.985,"n":742,"o":10.015,"t":"2026-10-13T18:30:00Z","v":64126,"vw":9.996931},{"c":10.015,"h":10.04,"l":9.99,"n":793,"o":9.995,"t":"2026-10-13T18:45:00Z","v":58896,"vw":10.015557},{"c":9.965,"h":10.03,"l":9.965,"n":946,"o":10.0193,"t":"2026-10-13T19:00:00Z","v":75729,"vw":9.991821},{"c":9.965,"h":9.995,"l":9.955,"n":1316,"o":9.965,"t":"2026-10-13T19:15:00Z","v":113898,"vw":9.976247},{"c":9.985,"h":10.01,"l":9.965,"n":1430,"o":9.965,"t":"2026-10-13T19:30:00Z","v":135264,"vw":9.992468},{"c":9.86,"h":9.99,"l":9.86,"n":3860,"o":9.985,"t":"2026-10-13T19:45:00Z","v":638228,"vw":9.909797},{"c":9.86,"h":9.86,"l":9.86,"n":32,"o":9.86,"t":"2026-10-13T20:00:00Z","v":331870,"vw":9.86},{"c":10.0641,"h":10.0641,"l":9.7259,"n":4,"o":9.7259,"t":"2026-10-13T21:00:00Z","v":2001,"vw":9.89058},{"c":9.6917,"h":9.6917,"l":9.6917,"n":1,"o":9.6917,"t":"2026-10-13T22:15:00Z","v":600,"vw":9.6917},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-14T08:00:00Z","v":101,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":10,"o":9.84,"t":"2026-10-14T11:45:00Z","v":542,"vw":9.84},{"c":9.71,"h":9.71,"l":9.69,"n":39,"o":9.69,"t":"2026-10-14T12:45:00Z","v":5694,"vw":9.69515},{"c":9.65,"h":9.69,"l":9.65,"n":3,"o":9.69,"t":"2026-10-14T13:00:00Z","v":1214,"vw":9.656997},{"c":9.975,"h":10.02,"l":9.83,"n":809,"o":9.89,"t":"2026-10-14T13:30:00Z","v":134213,"vw":9.93866},{"c":9.9,"h":10.035,"l":9.88,"n":1269,"o":9.975,"t":"2026-10-14T13:45:00Z","v":127276,"vw":9.972012},{"c":9.845,"h":9.93,"l":9.795,"n":1712,"o":9.89,"t":"2026-10-14T14:00:00Z","v":173906,"vw":9.846298},{"c":9.845,"h":9.875,"l":9.775,"n":931,"o":9.85,"t":"2026-10-14T14:15:00Z","v":91071,"vw":9.819368},{"c":9.835,"h":9.87,"l":9.805,"n":1147,"o":9.84,"t":"2026-10-14T14:30:00Z","v":102091,"vw":9.83562},{"c":9.885,"h":9.89,"l":9.81,"n":1036,"o":9.835,"t":"2026-10-14T14:45:00Z","v":123274,"vw":9.851938},{"c":9.775,"h":9.8823,"l":9.775,"n":815,"o":9.88,"t":"2026-10-14T15:00:00Z","v":98447,"vw":9.831517},{"c":9.765,"h":9.805,"l":9.761,"n":751,"o":9.775,"t":"2026-10-14T15:15:00Z","v":117467,"vw":9.786569},{"c":9.765,"h":9.8,"l":9.74,"n":790,"o":9.765,"t":"2026-10-14T15:30:00Z","v":87020,"vw":9.767568},{"c":9.745,"h":9.8,"l":9.74,"n":776,"o":9.765,"t":"2026-10-14T15:45:00Z","v":84015,"vw":9.774822},{"c":9.845,"h":9.88,"l":9.745,"n":961,"o":9.745,"t":"2026-10-14T16:00:00Z","v":143524,"vw":9.838403},{"c":9.86,"h":9.86,"l":9.81,"n":868,"o":9.845,"t":"2026-10-14T16:15:00Z","v":155234,"vw":9.83609},{"c":9.785,"h":9.87,"l":9.765,"n":1169,"o":9.865,"t":"2026-10-14T16:30:00Z","v":198456,"vw":9.806793},{"c":9.745,"h":9.8077,"l":9.74,"n":626,"o":9.78,"t":"2026-10-14T16:45:00Z","v":59920,"vw":9.780433},{"c":9.705,"h":9.75,"l":9.695,"n":516,"o":9.75,"t":"2026-10-14T17:00:00Z","v":50855,"vw":9.721916},{"c":9.725,"h":9.7598,"l":9.6998,"n":632,"o":9.705,"t":"2026-10-14T17:15:00Z","v":68002,"vw":9.727151},{"c":9.695,"h":9.745,"l":9.695,"n":494,"o":9.725,"t":"2026-10-14T17:30:00Z","v":50899,"vw":9.72139},{"c":9.755,"h":9.755,"l":9.695,"n":492,"o":9.7,"t":"2026-10-14T17:45:00Z","v":37458,"vw":9.725254},{"c":9.75,"h":9.77,"l":9.735,"n":684,"o":9.75,"t":"2026-10-14T18:00:00Z","v":51386,"vw":9.756262},{"c":9.73,"h":9.775,"l":9.725,"n":663,"o":9.76,"t":"2026-10-14T18:15:00Z","v":46909,"vw":9.750532},{"c":9.735,"h":9.74,"l":9.71,"n":683,"o":9.735,"t":"2026-10-14T18:30:00Z","v":82217,"vw":9.723759},{"c":9.725,"h":9.805,"l":9.72,"n":1027,"o":9.73,"t":"2026-10-14T18:45:00Z","v":131330,"vw":9.766102},{"c":9.71,"h":9.725,"l":9.7,"n":894,"o":9.72,"t":"2026-10-14T19:00:00Z","v":91477,"vw":9.713522},{"c":9.755,"h":9.76,"l":9.715,"n":885,"o":9.715,"t":"2026-10-14T19:15:00Z","v":82136,"vw":9.74499},{"c":9.725,"h":9.775,"l":9.7183,"n":1154,"o":9.76,"t":"2026-10-14T19:30:00Z","v":100604,"vw":9.743336},{"c":9.83,"h":9.84,"l":9.73,"n":2841,"o":9.73,"t":"2026-10-14T19:45:00Z","v":397863,"vw":9.78901},{"c":9.81,"h":9.81,"l":9.81,"n":30,"o":9.81,"t":"2026-10-14T20:00:00Z","v":289636,"vw":9.81},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-15T08:00:00Z","v":100,"vw":9.79},{"c":9.7803,"h":9.79,"l":9.78,"n":3,"o":9.78,"t":"2026-10-15T08:15:00Z","v":2242,"vw":9.784231},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-10-15T11:00:00Z","v":341,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-15T12:30:00Z","v":100,"vw":9.82},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-15T12:45:00Z","v":1000,"vw":9.71},{"c":9.79,"h":9.79,"l":9.71,"n":6,"o":9.73,"t":"2026-10-15T13:00:00Z","v":3700,"vw":9.735946},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-15T13:15:00Z","v":300,"vw":9.75},{"c":9.96,"h":10.09,"l":9.75,"n":947,"o":9.77,"t":"2026-10-15T13:30:00Z","v":158292,"vw":9.95136},{"c":10.11,"h":10.12,"l":9.96,"n":2005,"o":9.97,"t":"2026-10-15T13:45:00Z","v":217815,"vw":10.047519},{"c":10.27,"h":10.275,"l":10.1,"n":2671,"o":10.11,"t":"2026-10-15T14:00:00Z","v":395727,"vw":10.222183},{"c":10.255,"h":10.3,"l":10.19,"n":1815,"o":10.27,"t":"2026-10-15T14:15:00Z","v":195774,"vw":10.24809},{"c":10.23,"h":10.255,"l":10.17,"n":1345,"o":10.255,"t":"2026-10-15T14:30:00Z","v":147123,"vw":10.226058},{"c":10.4099,"h":10.415,"l":10.2,"n":1573,"o":10.24,"t":"2026-10-15T14:45:00Z","v":328537,"vw":10.30567},{"c":10.435,"h":10.485,"l":10.37,"n":1516,"o":10.405,"t":"2026-10-15T15:00:00Z","v":184594,"vw":10.43156},{"c":10.445,"h":10.455,"l":10.36,"n":1496,"o":10.435,"t":"2026-10-15T15:15:00Z","v":180764,"vw":10.40557},{"c":10.46,"h":10.5,"l":10.44,"n":1648,"o":10.45,"t":"2026-10-15T15:30:00Z","v":211576,"vw":10.467951},{"c":10.465,"h":10.485,"l":10.435,"n":1529,"o":10.4505,"t":"2026-10-15T15:45:00Z","v":176495,"vw":10.463599},{"c":10.345,"h":10.47,"l":10.335,"n":1394,"o":10.465,"t":"2026-10-15T16:00:00Z","v":176350,"vw":10.405955},{"c":10.34,"h":10.365,"l":10.34,"n":869,"o":10.35,"t":"2026-10-15T16:15:00Z","v":95568,"vw":10.349426},{"c":10.3399,"h":10.36,"l":10.315,"n":1236,"o":10.35,"t":"2026-10-15T16:30:00Z","v":216556,"vw":10.334984},{"c":10.245,"h":10.34,"l":10.215,"n":1566,"o":10.33,"t":"2026-10-15T16:45:00Z","v":185965,"vw":10.282704},{"c":10.245,"h":10.265,"l":10.225,"n":912,"o":10.25,"t":"2026-10-15T17:00:00Z","v":73351,"vw":10.24362},{"c":10.235,"h":10.245,"l":10.205,"n":870,"o":10.245,"t":"2026-10-15T17:15:00Z","v":72349,"vw":10.214707},{"c":10.225,"h":10.255,"l":10.205,"n":1353,"o":10.235,"t":"2026-10-15T17:30:00Z","v":135243,"vw":10.236226},{"c":10.265,"h":10.27,"l":10.215,"n":1175,"o":10.225,"t":"2026-10-15T17:45:00Z","v":104912,"vw":10.245276},{"c":10.265,"h":10.285,"l":10.245,"n":1404,"o":10.265,"t":"2026-10-15T18:00:00Z","v":157808,"vw":10.26486},{"c":10.195,"h":10.265,"l":10.195,"n":1248,"o":10.265,"t":"2026-10-15T18:15:00Z","v":170591,"vw":10.23561},{"c":10.195,"h":10.215,"l":10.15,"n":1500,"o":10.195,"t":"2026-10-15T18:30:00Z","v":218688,"vw":10.177716},{"c":10.405,"h":10.41,"l":10.175,"n":3074,"o":10.195,"t":"2026-10-15T18:45:00Z","v":627966,"vw":10.294484},{"c":10.415,"h":10.425,"l":10.36,"n":1480,"o":10.409,"t":"2026-10-15T19:00:00Z","v":200844,"vw":10.400298},{"c":10.39,"h":10.425,"l":10.375,"n":1610,"o":10.415,"t":"2026-10-15T19:15:00Z","v":179098,"vw":10.403259},{"c":10.415,"h":10.43,"l":10.375,"n":1990,"o":10.39,"t":"2026-10-15T19:30:00Z","v":238032,"vw":10.401542},{"c":10.4,"h":10.45,"l":10.345,"n":5214,"o":10.415,"t":"2026-10-15T19:45:00Z","v":754356,"vw":10.411921},{"c":10.3999,"h":10.42,"l":10.39,"n":46,"o":10.42,"t":"2026-10-15T20:00:00Z","v":567129,"vw":10.419958},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-15T20:30:00Z","v":505,"vw":10.38},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T22:45:00Z","v":100,"vw":10.34},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-15T23:45:00Z","v":240,"vw":10.37},{"c":10.43,"h":10.43,"l":10.42,"n":5,"o":10.43,"t":"2026-10-16T09:00:00Z","v":1100,"vw":10.429091},{"c":10.5,"h":10.5,"l":10.5,"n":9,"o":10.5,"t":"2026-10-16T10:30:00Z","v":308,"vw":10.5},{"c":10.55,"h":10.55,"l":10.46,"n":22,"o":10.475,"t":"2026-10-16T11:00:00Z","v":2216,"vw":10.50419},{"c":10.4,"h":10.55,"l":10.4,"n":5,"o":10.5311,"t":"2026-10-16T12:45:00Z","v":4490,"vw":10.529399},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-16T13:00:00Z","v":240,"vw":10.54},{"c":10.54,"h":10.55,"l":10.54,"n":5,"o":10.55,"t":"2026-10-16T13:15:00Z","v":1303,"vw":10.547048},{"c":10.445,"h":10.71,"l":10.43,"n":1097,"o":10.485,"t":"2026-10-16T13:30:00Z","v":208319,"vw":10.556128},{"c":10.39,"h":10.46,"l":10.36,"n":1322,"o":10.425,"t":"2026-10-16T13:45:00Z","v":165878,"vw":10.398139},{"c":10.14,"h":10.395,"l":10.085,"n":2283,"o":10.385,"t":"2026-10-16T14:00:00Z","v":251629,"vw":10.23794},{"c":9.895,"h":10.17,"l":9.87,"n":2518,"o":10.135,"t":"2026-10-16T14:15:00Z","v":329274,"vw":10.047911},{"c":9.995,"h":10.005,"l":9.795,"n":1864,"o":9.9,"t":"2026-10-16T14:30:00Z","v":250782,"vw":9.885026},{"c":9.8505,"h":10.07,"l":9.85,"n":1834,"o":9.995,"t":"2026-10-16T14:45:00Z","v":215550,"vw":9.970988},{"c":9.82,"h":9.87,"l":9.705,"n":2008,"o":9.855,"t":"2026-10-16T15:00:00Z","v":229262,"vw":9.777401},{"c":9.765,"h":9.83,"l":9.745,"n":1525,"o":9.82,"t":"2026-10-16T15:15:00Z","v":174225,"vw":9.790356},{"c":9.8,"h":9.83,"l":9.75,"n":1502,"o":9.76,"t":"2026-10-16T15:30:00Z","v":179451,"vw":9.78799},{"c":9.755,"h":9.845,"l":9.705,"n":1520,"o":9.805,"t":"2026-10-16T15:45:00Z","v":166215,"vw":9.778138},{"c":9.78,"h":9.78,"l":9.71,"n":1001,"o":9.755,"t":"2026-10-16T16:00:00Z","v":123122,"vw":9.742099},{"c":9.74,"h":9.7899,"l":9.73,"n":1407,"o":9.78,"t":"2026-10-16T16:15:00Z","v":142936,"vw":9.758659},{"c":9.755,"h":9.755,"l":9.665,"n":975,"o":9.73,"t":"2026-10-16T16:30:00Z","v":111849,"vw":9.69862},{"c":9.8,"h":9.8,"l":9.75,"n":1950,"o":9.765,"t":"2026-10-16T16:45:00Z","v":272591,"vw":9.776713},{"c":9.71,"h":9.8162,"l":9.7009,"n":1136,"o":9.8,"t":"2026-10-16T17:00:00Z","v":124073,"vw":9.773032},{"c":9.72,"h":9.735,"l":9.6701,"n":955,"o":9.71,"t":"2026-10-16T17:15:00Z","v":82571,"vw":9.702622},{"c":9.73,"h":9.775,"l":9.71,"n":1414,"o":9.73,"t":"2026-10-16T17:30:00Z","v":118330,"vw":9.740893},{"c":9.745,"h":9.76,"l":9.71,"n":814,"o":9.725,"t":"2026-10-16T17:45:00Z","v":66131,"vw":9.738193},{"c":9.8,"h":9.805,"l":9.705,"n":1586,"o":9.74,"t":"2026-10-16T18:00:00Z","v":174792,"vw":9.734077},{"c":9.775,"h":9.82,"l":9.77,"n":1123,"o":9.81,"t":"2026-10-16T18:15:00Z","v":92707,"vw":9.790697},{"c":9.775,"h":9.795,"l":9.76,"n":818,"o":9.775,"t":"2026-10-16T18:30:00Z","v":55507,"vw":9.778126},{"c":9.795,"h":9.795,"l":9.75,"n":1041,"o":9.775,"t":"2026-10-16T18:45:00Z","v":94919,"vw":9.770162},{"c":9.83,"h":9.845,"l":9.785,"n":1264,"o":9.795,"t":"2026-10-16T19:00:00Z","v":128836,"vw":9.806029},{"c":9.825,"h":9.875,"l":9.8,"n":1209,"o":9.835,"t":"2026-10-16T19:15:00Z","v":101347,"vw":9.841411},{"c":9.865,"h":9.905,"l":9.825,"n":2344,"o":9.825,"t":"2026-10-16T19:30:00Z","v":312935,"vw":9.870298},{"c":9.86,"h":9.925,"l":9.85,"n":5391,"o":9.865,"t":"2026-10-16T19:45:00Z","v":800974,"vw":9.888767},{"c":9.9,"h":9.9,"l":9.86,"n":36,"o":9.86,"t":"2026-10-16T20:00:00Z","v":437136,"vw":9.860099},{"c":9.8135,"h":9.8135,"l":9.8135,"n":1,"o":9.8135,"t":"2026-10-16T23:15:00Z","v":314,"vw":9.8135},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-19T12:00:00Z","v":301,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-19T12:15:00Z","v":150,"vw":9.8},{"c":9.8,"h":9.84,"l":9.78,"n":4,"o":9.78,"t":"2026-10-19T13:15:00Z","v":832,"vw":9.827692},{"c":9.81,"h":10.04,"l":9.68,"n":826,"o":9.68,"t":"2026-10-19T13:30:00Z","v":94557,"vw":9.89643},{"c":9.84,"h":9.91,"l":9.75,"n":1100,"o":9.82,"t":"2026-10-19T13:45:00Z","v":121009,"vw":9.841034},{"c":9.935,"h":9.955,"l":9.825,"n":1440,"o":9.84,"t":"2026-10-19T14:00:00Z","v":109004,"vw":9.904056},{"c":10.01,"h":10.01,"l":9.935,"n":1036,"o":9.945,"t":"2026-10-19T14:15:00Z","v":83539,"vw":9.969047},{"c":10.055,"h":10.065,"l":10.01,"n":1112,"o":10.01,"t":"2026-10-19T14:30:00Z","v":88182,"vw":10.035608},{"c":10.07,"h":10.095,"l":10.04,"n":1160,"o":10.055,"t":"2026-10-19T14:45:00Z","v":97420,"vw":10.066491},{"c":10.05,"h":10.085,"l":10.02,"n":732,"o":10.07,"t":"2026-10-19T15:00:00Z","v":59386,"vw":10.049548},{"c":10.05,"h":10.06,"l":10.015,"n":581,"o":10.05,"t":"2026-10-19T15:15:00Z","v":38742,"vw":10.037461},{"c":10.075,"h":10.085,"l":10.03,"n":698,"o":10.05,"t":"2026-10-19T15:30:00Z","v":52512,"vw":10.058921},{"c":10.09,"h":10.095,"l":10.05,"n":969,"o":10.075,"t":"2026-10-19T15:45:00Z","v":71949,"vw":10.077774},{"c":10.1,"h":10.11,"l":10.07,"n":733,"o":10.09,"t":"2026-10-19T16:00:00Z","v":49850,"vw":10.091644},{"c":10.05,"h":10.1,"l":10.045,"n":878,"o":10.095,"t":"2026-10-19T16:15:00Z","v":72295,"vw":10.073858},{"c":10.075,"h":10.075,"l":10.045,"n":608,"o":10.055,"t":"2026-10-19T16:30:00Z","v":39392,"vw":10.060656},{"c":10.065,"h":10.085,"l":10.05,"n":564,"o":10.0793,"t":"2026-10-19T16:45:00Z","v":39662,"vw":10.06461},{"c":10.105,"h":10.11,"l":10.065,"n":663,"o":10.065,"t":"2026-10-19T17:00:00Z","v":62102,"vw":10.08845},{"c":10.12,"h":10.12,"l":10.1,"n":652,"o":10.1036,"t":"2026-10-19T17:15:00Z","v":58337,"vw":10.110605},{"c":10.1606,"h":10.17,"l":10.105,"n":677,"o":10.115,"t":"2026-10-19T17:30:00Z","v":53991,"vw":10.138442},{"c":10.125,"h":10.16,"l":10.12,"n":727,"o":10.16,"t":"2026-10-19T17:45:00Z","v":60901,"vw":10.143724},{"c":10.125,"h":10.15,"l":10.115,"n":640,"o":10.13,"t":"2026-10-19T18:00:00Z","v":59121,"vw":10.134464},{"c":10.135,"h":10.14,"l":10.125,"n":543,"o":10.125,"t":"2026-10-19T18:15:00Z","v":31540,"vw":10.131951},{"c":10.195,"h":10.2,"l":10.13,"n":929,"o":10.135,"t":"2026-10-19T18:30:00Z","v":90457,"vw":10.165894},{"c":10.165,"h":10.24,"l":10.155,"n":1353,"o":10.2,"t":"2026-10-19T18:45:00Z","v":126976,"vw":10.212302},{"c":10.195,"h":10.21,"l":10.16,"n":998,"o":10.165,"t":"2026-10-19T19:00:00Z","v":88518,"vw":10.188254},{"c":10.135,"h":10.205,"l":10.125,"n":1037,"o":10.195,"t":"2026-10-19T19:15:00Z","v":82105,"vw":10.16572},{"c":10.185,"h":10.191,"l":10.135,"n":1185,"o":10.14,"t":"2026-10-19T19:30:00Z","v":83935,"vw":10.166469},{"c":10.17,"h":10.185,"l":10.125,"n":3240,"o":10.185,"t":"2026-10-19T19:45:00Z","v":353977,"vw":10.154627},{"c":9.95,"h":10.15,"l":9.95,"n":30,"o":10.15,"t":"2026-10-19T20:00:00Z","v":390932,"vw":10.149947},{"c":10.45,"h":10.5,"l":10.12,"n":1197,"o":10.25,"t":"2026-10-20T13:30:00Z","v":206477,"vw":10.38477},{"c":10.685,"h":10.77,"l":10.45,"n":1829,"o":10.47,"t":"2026-10-20T13:45:00Z","v":420294,"vw":10.707689},{"c":10.46,"h":10.69,"l":10.46,"n":2245,"o":10.68,"t":"2026-10-20T14:00:00Z","v":257840,"vw":10.59773},{"c":10.475,"h":10.568,"l":10.44,"n":2224,"o":10.465,"t":"2026-10-20T14:15:00Z","v":380204,"vw":10.49188},{"c":10.49,"h":10.53,"l":10.442,"n":976,"o":10.48,"t":"2026-10-20T14:30:00Z","v":110706,"vw":10.485082},{"c":10.625,"h":10.625,"l":10.4697,"n":1134,"o":10.48,"t":"2026-10-20T14:45:00Z","v":101346,"vw":10.545061},{"c":10.635,"h":10.65,"l":10.5799,"n":1049,"o":10.63,"t":"2026-10-20T15:00:00Z","v":105562,"vw":10.621192},{"c":10.63,"h":10.665,"l":10.6,"n":898,"o":10.635,"t":"2026-10-20T15:15:00Z","v":104204,"vw":10.624482},{"c":10.64,"h":10.67,"l":10.585,"n":954,"o":10.635,"t":"2026-10-20T15:30:00Z","v":81035,"vw":10.626587},{"c":10.675,"h":10.68,"l":10.63,"n":765,"o":10.635,"t":"2026-10-20T15:45:00Z","v":66102,"vw":10.649663},{"c":10.68,"h":10.73,"l":10.6701,"n":825,"o":10.68,"t":"2026-10-20T16:00:00Z","v":93299,"vw":10.694144},{"c":10.705,"h":10.705,"l":10.665,"n":804,"o":10.695,"t":"2026-10-20T16:15:00Z","v":56724,"vw":10.687688},{"c":10.735,"h":10.75,"l":10.7,"n":747,"o":10.705,"t":"2026-10-20T16:30:00Z","v":58940,"vw":10.721056},{"c":10.795,"h":10.8,"l":10.725,"n":696,"o":10.73,"t":"2026-10-20T16:45:00Z","v":60196,"vw":10.759953},{"c":10.835,"h":10.835,"l":10.775,"n":859,"o":10.795,"t":"2026-10-20T17:00:00Z","v":89720,"vw":10.798267},{"c":10.865,"h":10.87,"l":10.83,"n":1018,"o":10.84,"t":"2026-10-20T17:15:00Z","v":93111,"vw":10.847374},{"c":10.85,"h":10.875,"l":10.84,"n":728,"o":10.87,"t":"2026-10-20T17:30:00Z","v":45765,"vw":10.852691},{"c":10.865,"h":10.88,"l":10.84,"n":952,"o":10.86,"t":"2026-10-20T17:45:00Z","v":93179,"vw":10.856648},{"c":10.89,"h":10.905,"l":10.87,"n":1027,"o":10.87,"t":"2026-10-20T18:00:00Z","v":86252,"vw":10.886999},{"c":10.865,"h":10.9,"l":10.86,"n":718,"o":10.89,"t":"2026-10-20T18:15:00Z","v":56456,"vw":10.876836},{"c":10.805,"h":10.865,"l":10.765,"n":1213,"o":10.86,"t":"2026-10-20T18:30:00Z","v":180875,"vw":10.807008},{"c":10.775,"h":10.82,"l":10.76,"n":712,"o":10.81,"t":"2026-10-20T18:45:00Z","v":78588,"vw":10.787749},{"c":10.765,"h":10.79,"l":10.76,"n":718,"o":10.775,"t":"2026-10-20T19:00:00Z","v":45326,"vw":10.772189},{"c":10.725,"h":10.79,"l":10.72,"n":1012,"o":10.765,"t":"2026-10-20T19:15:00Z","v":92890,"vw":10.750792},{"c":10.735,"h":10.75,"l":10.715,"n":1121,"o":10.725,"t":"2026-10-20T19:30:00Z","v":89904,"vw":10.730448},{"c":10.74,"h":10.8,"l":10.715,"n":3556,"o":10.734,"t":"2026-10-20T19:45:00Z","v":479879,"vw":10.747441},{"c":10.9,"h":10.9,"l":10.53,"n":43,"o":10.74,"t":"2026-10-20T20:00:00Z","v":341780,"vw":10.73987},{"c":10.5884,"h":10.5884,"l":10.5884,"n":1,"o":10.5884,"t":"2026-10-20T20:45:00Z","v":307,"vw":10.5884},{"c":10.65,"h":10.7,"l":10.65,"n":3,"o":10.7,"t":"2026-10-20T23:45:00Z","v":1000,"vw":10.656284},{"c":10.69,"h":10.81,"l":10.69,"n":5,"o":10.81,"t":"2026-10-21T08:00:00Z","v":670,"vw":10.730898},{"c":10.72,"h":10.73,"l":10.72,"n":2,"o":10.73,"t":"2026-10-21T11:45:00Z","v":416,"vw":10.72399},{"c":10.71,"h":10.729,"l":10.687,"n":40,"o":10.71,"t":"2026-10-21T12:30:00Z","v":8353,"vw":10.708633},{"c":10.91,"h":11.02,"l":10.6,"n":954,"o":10.69,"t":"2026-10-21T13:30:00Z","v":280578,"vw":10.873261},{"c":10.885,"h":10.9999,"l":10.845,"n":768,"o":10.9,"t":"2026-10-21T13:45:00Z","v":90694,"vw":10.916712},{"c":10.96,"h":10.98,"l":10.83,"n":1512,"o":10.88,"t":"2026-10-21T14:00:00Z","v":138831,"vw":10.901249},{"c":11.01,"h":11.015,"l":10.915,"n":1427,"o":10.955,"t":"2026-10-21T14:15:00Z","v":151050,"vw":10.968846},{"c":10.975,"h":11.03,"l":10.95,"n":952,"o":11.005,"t":"2026-10-21T14:30:00Z","v":115368,"vw":10.99172},{"c":11.01,"h":11.025,"l":10.9624,"n":976,"o":10.975,"t":"2026-10-21T14:45:00Z","v":123811,"vw":10.989021},{"c":11.06,"h":11.07,"l":10.96,"n":1219,"o":11.005,"t":"2026-10-21T15:00:00Z","v":161664,"vw":11.024719},{"c":11.015,"h":11.065,"l":10.99,"n":2273,"o":11.055,"t":"2026-10-21T15:15:00Z","v":412988,"vw":11.012047},{"c":11.045,"h":11.05,"l":10.95,"n":2144,"o":11.02,"t":"2026-10-21T15:30:00Z","v":317604,"vw":11.002518},{"c":11.045,"h":11.06,"l":11.035,"n":1204,"o":11.05,"t":"2026-10-21T15:45:00Z","v":160221,"vw":11.047769},{"c":11.08,"h":11.085,"l":11.025,"n":1397,"o":11.045,"t":"2026-10-21T16:00:00Z","v":161634,"vw":11.057093},{"c":11.1042,"h":11.105,"l":11.05,"n":948,"o":11.075,"t":"2026-10-21T16:15:00Z","v":93605,"vw":11.076325},{"c":11.13,"h":11.1451,"l":11.1,"n":884,"o":11.105,"t":"2026-10-21T16:30:00Z","v":99425,"vw":11.120452},{"c":11.125,"h":11.16,"l":11.12,"n":801,"o":11.13,"t":"2026-10-21T16:45:00Z","v":83367,"vw":11.136029},{"c":11.125,"h":11.15,"l":11.095,"n":818,"o":11.125,"t":"2026-10-21T17:00:00Z","v":91681,"vw":11.122229},{"c":11.0923,"h":11.13,"l":11.075,"n":694,"o":11.12,"t":"2026-10-21T17:15:00Z","v":71259,"vw":11.102979},{"c":11.12,"h":11.13,"l":11.095,"n":678,"o":11.095,"t":"2026-10-21T17:30:00Z","v":71243,"vw":11.111542},{"c":11.095,"h":11.11,"l":11.095,"n":570,"o":11.11,"t":"2026-10-21T17:45:00Z","v":53540,"vw":11.100127},{"c":11.11,"h":11.11,"l":11.065,"n":1407,"o":11.095,"t":"2026-10-21T18:00:00Z","v":294094,"vw":11.088839},{"c":11.095,"h":11.105,"l":11.08,"n":663,"o":11.105,"t":"2026-10-21T18:15:00Z","v":68913,"vw":11.094786},{"c":11.07,"h":11.12,"l":11.065,"n":900,"o":11.095,"t":"2026-10-21T18:30:00Z","v":111265,"vw":11.095163},{"c":11.055,"h":11.08,"l":11.04,"n":1761,"o":11.065,"t":"2026-10-21T18:45:00Z","v":292181,"vw":11.060209},{"c":11.005,"h":11.06,"l":10.985,"n":1211,"o":11.055,"t":"2026-10-21T19:00:00Z","v":193000,"vw":11.031516},{"c":11.075,"h":11.085,"l":10.99,"n":1321,"o":11,"t":"2026-10-21T19:15:00Z","v":146154,"vw":11.046167},{"c":11.13,"h":11.14,"l":11.065,"n":1410,"o":11.075,"t":"2026-10-21T19:30:00Z","v":171149,"vw":11.112592},{"c":11.06,"h":11.175,"l":11.06,"n":4087,"o":11.135,"t":"2026-10-21T19:45:00Z","v":668007,"vw":11.104045},{"c":11.09,"h":11.1,"l":11.07,"n":39,"o":11.07,"t":"2026-10-21T20:00:00Z","v":404358,"vw":11.070033},{"c":11.0506,"h":11.0506,"l":11.0506,"n":1,"o":11.0506,"t":"2026-10-21T20:15:00Z","v":296,"vw":11.0506},{"c":11.07,"h":11.11,"l":11.07,"n":2,"o":11.11,"t":"2026-10-21T20:30:00Z","v":2251,"vw":11.078885},{"c":11.1721,"h":11.1721,"l":11.1721,"n":1,"o":11.1721,"t":"2026-10-21T21:00:00Z","v":1000,"vw":11.1721},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-21T21:15:00Z","v":200,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-21T21:45:00Z","v":300,"vw":11.05},{"c":11.1668,"h":11.1668,"l":11.1668,"n":1,"o":11.1668,"t":"2026-10-21T22:30:00Z","v":321,"vw":11.1668},{"c":11.1668,"h":11.1668,"l":11.1668,"n":1,"o":11.1668,"t":"2026-10-21T22:45:00Z","v":393,"vw":11.1668},{"c":11.1694,"h":11.1694,"l":11.1694,"n":1,"o":11.1694,"t":"2026-10-21T23:45:00Z","v":100,"vw":11.1694},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-22T08:00:00Z","v":475,"vw":10.87},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-22T11:45:00Z","v":407,"vw":11.01},{"c":11.09,"h":11.09,"l":11.07,"n":8,"o":11.07,"t":"2026-10-22T12:00:00Z","v":1010,"vw":11.08176},{"c":11.09,"h":11.09,"l":11.08,"n":2,"o":11.08,"t":"2026-10-22T13:00:00Z","v":507,"vw":11.081972},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-22T13:15:00Z","v":100,"vw":11.14},{"c":11.3,"h":11.36,"l":11.11,"n":814,"o":11.11,"t":"2026-10-22T13:30:00Z","v":175250,"vw":11.221885},{"c":11.2,"h":11.32,"l":11.17,"n":982,"o":11.295,"t":"2026-10-22T13:45:00Z","v":165184,"vw":11.24787},{"c":11.145,"h":11.19,"l":11.095,"n":1356,"o":11.19,"t":"2026-10-22T14:00:00Z","v":158689,"vw":11.140028},{"c":11.1,"h":11.15,"l":11.065,"n":1407,"o":11.145,"t":"2026-10-22T14:15:00Z","v":160764,"vw":11.104755},{"c":11.19,"h":11.195,"l":11.09,"n":1092,"o":11.1,"t":"2026-10-22T14:30:00Z","v":92040,"vw":11.130563},{"c":11.36,"h":11.36,"l":11.19,"n":1388,"o":11.2,"t":"2026-10-22T14:45:00Z","v":125800,"vw":11.281142},{"c":11.385,"h":11.43,"l":11.255,"n":2329,"o":11.36,"t":"2026-10-22T15:00:00Z","v":317478,"vw":11.362171},{"c":11.475,"h":11.5,"l":11.375,"n":2191,"o":11.385,"t":"2026-10-22T15:15:00Z","v":269340,"vw":11.437925},{"c":11.575,"h":11.595,"l":11.47,"n":2641,"o":11.48,"t":"2026-10-22T15:30:00Z","v":334576,"vw":11.528779},{"c":11.605,"h":11.6393,"l":11.57,"n":1473,"o":11.57,"t":"2026-10-22T15:45:00Z","v":148794,"vw":11.601804},{"c":11.54,"h":11.615,"l":11.54,"n":911,"o":11.605,"t":"2026-10-22T16:00:00Z","v":97251,"vw":11.569631},{"c":11.565,"h":11.58,"l":11.51,"n":1783,"o":11.55,"t":"2026-10-22T16:15:00Z","v":316400,"vw":11.550402},{"c":11.515,"h":11.595,"l":11.495,"n":1559,"o":11.565,"t":"2026-10-22T16:30:00Z","v":247785,"vw":11.533505},{"c":11.565,"h":11.565,"l":11.465,"n":1471,"o":11.515,"t":"2026-10-22T16:45:00Z","v":145708,"vw":11.494093},{"c":11.525,"h":11.565,"l":11.5,"n":1773,"o":11.565,"t":"2026-10-22T17:00:00Z","v":180088,"vw":11.526887},{"c":11.465,"h":11.54,"l":11.425,"n":1442,"o":11.53,"t":"2026-10-22T17:15:00Z","v":119159,"vw":11.48719},{"c":11.565,"h":11.565,"l":11.465,"n":1870,"o":11.465,"t":"2026-10-22T17:30:00Z","v":250392,"vw":11.50598},{"c":11.545,"h":11.57,"l":11.525,"n":1022,"o":11.565,"t":"2026-10-22T17:45:00Z","v":97119,"vw":11.545539},{"c":11.57,"h":11.6,"l":11.47,"n":1516,"o":11.545,"t":"2026-10-22T18:00:00Z","v":148019,"vw":11.524357},{"c":11.565,"h":11.61,"l":11.555,"n":892,"o":11.56,"t":"2026-10-22T18:15:00Z","v":102516,"vw":11.574816},{"c":11.54,"h":11.565,"l":11.52,"n":1042,"o":11.565,"t":"2026-10-22T18:30:00Z","v":103989,"vw":11.539637},{"c":11.54,"h":11.55,"l":11.5,"n":1195,"o":11.535,"t":"2026-10-22T18:45:00Z","v":124065,"vw":11.525168},{"c":11.56,"h":11.56,"l":11.5,"n":1222,"o":11.545,"t":"2026-10-22T19:00:00Z","v":110333,"vw":11.532054},{"c":11.57,"h":11.59,"l":11.5524,"n":1174,"o":11.555,"t":"2026-10-22T19:15:00Z","v":124991,"vw":11.571793},{"c":11.51,"h":11.575,"l":11.49,"n":1886,"o":11.565,"t":"2026-10-22T19:30:00Z","v":212382,"vw":11.526766},{"c":11.5,"h":11.535,"l":11.48,"n":5053,"o":11.515,"t":"2026-10-22T19:45:00Z","v":648726,"vw":11.513927},{"c":11.5,"h":11.5,"l":11.5,"n":46,"o":11.5,"t":"2026-10-22T20:00:00Z","v":373421,"vw":11.5},{"c":11.27,"h":11.5,"l":11.27,"n":2,"o":11.5,"t":"2026-10-22T20:30:00Z","v":1448,"vw":11.34116},{"c":11.0937,"h":11.0937,"l":11.0937,"n":1,"o":11.0937,"t":"2026-10-22T21:00:00Z","v":478,"vw":11.0937},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-22T21:30:00Z","v":800,"vw":11.1},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-22T22:30:00Z","v":670,"vw":11.4},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-23T08:00:00Z","v":202,"vw":11.56},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-23T09:30:00Z","v":1000,"vw":11.41},{"c":11.47,"h":11.47,"l":11.46,"n":25,"o":11.46,"t":"2026-10-23T11:00:00Z","v":1189,"vw":11.468636},{"c":11.25,"h":11.48,"l":11.25,"n":4,"o":11.48,"t":"2026-10-23T13:00:00Z","v":301,"vw":11.381709},{"c":11.5,"h":11.5,"l":11.23,"n":4,"o":11.23,"t":"2026-10-23T13:15:00Z","v":363,"vw":11.419643},{"c":11.635,"h":11.79,"l":11.54,"n":1653,"o":11.56,"t":"2026-10-23T13:30:00Z","v":227691,"vw":11.659218},{"c":11.725,"h":11.75,"l":11.55,"n":1937,"o":11.65,"t":"2026-10-23T13:45:00Z","v":191838,"vw":11.669572},{"c":11.655,"h":11.72,"l":11.63,"n":1447,"o":11.72,"t":"2026-10-23T14:00:00Z","v":157947,"vw":11.673848},{"c":11.57,"h":11.6686,"l":11.5148,"n":1185,"o":11.655,"t":"2026-10-23T14:15:00Z","v":102891,"vw":11.598342},{"c":11.605,"h":11.615,"l":11.56,"n":872,"o":11.565,"t":"2026-10-23T14:30:00Z","v":83762,"vw":11.58797},{"c":11.76,"h":11.765,"l":11.6,"n":1266,"o":11.605,"t":"2026-10-23T14:45:00Z","v":125515,"vw":11.69858},{"c":11.81,"h":11.84,"l":11.73,"n":2216,"o":11.76,"t":"2026-10-23T15:00:00Z","v":363626,"vw":11.798445},{"c":11.89,"h":11.895,"l":11.805,"n":1426,"o":11.805,"t":"2026-10-23T15:15:00Z","v":195653,"vw":11.851483},{"c":11.845,"h":11.905,"l":11.84,"n":1170,"o":11.885,"t":"2026-10-23T15:30:00Z","v":128010,"vw":11.874959},{"c":11.805,"h":11.85,"l":11.79,"n":782,"o":11.845,"t":"2026-10-23T15:45:00Z","v":76577,"vw":11.811284},{"c":11.795,"h":11.83,"l":11.795,"n":767,"o":11.81,"t":"2026-10-23T16:00:00Z","v":67917,"vw":11.817246},{"c":11.805,"h":11.85,"l":11.8,"n":726,"o":11.8,"t":"2026-10-23T16:15:00Z","v":52411,"vw":11.819182},{"c":11.855,"h":11.855,"l":11.8,"n":746,"o":11.81,"t":"2026-10-23T16:30:00Z","v":58177,"vw":11.831258},{"c":11.875,"h":11.88,"l":11.825,"n":624,"o":11.85,"t":"2026-10-23T16:45:00Z","v":51617,"vw":11.855444},{"c":11.9,"h":11.94,"l":11.88,"n":1325,"o":11.88,"t":"2026-10-23T17:00:00Z","v":174646,"vw":11.914922},{"c":11.89,"h":11.91,"l":11.88,"n":779,"o":11.9,"t":"2026-10-23T17:15:00Z","v":77593,"vw":11.899491},{"c":11.93,"h":11.93,"l":11.885,"n":745,"o":11.895,"t":"2026-10-23T17:30:00Z","v":62145,"vw":11.904545},{"c":11.985,"h":11.99,"l":11.92,"n":1172,"o":11.93,"t":"2026-10-23T17:45:00Z","v":129605,"vw":11.957178},{"c":11.985,"h":12.03,"l":11.945,"n":2007,"o":11.985,"t":"2026-10-23T18:00:00Z","v":295035,"vw":11.995867},{"c":11.945,"h":12,"l":11.94,"n":1003,"o":11.985,"t":"2026-10-23T18:15:00Z","v":112352,"vw":11.975876},{"c":11.88,"h":11.96,"l":11.8623,"n":910,"o":11.945,"t":"2026-10-23T18:30:00Z","v":104796,"vw":11.923396},{"c":11.895,"h":11.905,"l":11.865,"n":771,"o":11.88,"t":"2026-10-23T18:45:00Z","v":66412,"vw":11.88637},{"c":11.905,"h":11.935,"l":11.885,"n":1021,"o":11.895,"t":"2026-10-23T19:00:00Z","v":89452,"vw":11.913574},{"c":11.95,"h":11.985,"l":11.9,"n":1256,"o":11.9,"t":"2026-10-23T19:15:00Z","v":116664,"vw":11.953604},{"c":11.985,"h":12.01,"l":11.945,"n":2004,"o":11.945,"t":"2026-10-23T19:30:00Z","v":231442,"vw":11.979388},{"c":12.015,"h":12.07,"l":11.97,"n":4889,"o":11.99,"t":"2026-10-23T19:45:00Z","v":752698,"vw":12.030988},{"c":11.3828,"h":12.02,"l":11.3828,"n":45,"o":12.02,"t":"2026-10-23T20:00:00Z","v":530352,"vw":12.019868},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-23T20:15:00Z","v":300,"vw":11.85},{"c":11.6869,"h":11.6869,"l":11.62,"n":2,"o":11.62,"t":"2026-10-23T20:45:00Z","v":1700,"vw":11.627871},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-23T21:30:00Z","v":144,"vw":11.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0934306060590174,"strike":15.32846969704913,"iv":0.6543351495114219,"gamma":0.08257298342165172,"theta":-0.006718305790125057,"vega":0.005741146873493577,"rho":0.0008087201093896006,"breakevenPct":30.142618591629937},{"delta":0.15,"premium":0.174013357619915,"strike":14.678202792956892,"iv":0.6428054037644202,"gamma":0.09943612629022465,"theta":-0.008261445051608985,"vega":0.0069752884031572555,"rho":0.0011962872203310842,"breakevenPct":25.335157388833807},{"delta":0.2,"premium":0.26129326047358836,"strike":14.29872495446266,"iv":0.6542504553734062,"gamma":0.11162495446265938,"theta":-0.009748998178506375,"vega":0.008007468123861567,"rho":0.0015803113006778442,"breakevenPct":22.869352024778465},{"delta":0.25,"premium":0.34857316332726174,"strike":13.919247115968428,"iv":0.6656955069823922,"gamma":0.1238137826350941,"theta":-0.011236551305403764,"vega":0.009039647844565877,"rho":0.0019643353810246044,"breakevenPct":20.40354666072312},{"delta":0.3,"premium":0.435853066180935,"strike":13.539769277474196,"iv":0.6771405585913782,"gamma":0.13600261080752885,"theta":-0.012724104432301153,"vega":0.010071827565270187,"rho":0.0023483594613713642,"breakevenPct":17.937741296667774},{"delta":0.35,"premium":0.5231329690346084,"strike":13.160291438979964,"iv":0.6885856102003644,"gamma":0.14819143897996356,"theta":-0.01421165755919854,"vega":0.011104007285974498,"rho":0.0027323835417181245,"breakevenPct":15.471935932612428},{"delta":0.4,"premium":0.6104128718882817,"strike":12.780813600485732,"iv":0.7000306618093504,"gamma":0.16038026715239828,"theta":-0.01569921068609593,"vega":0.01213618700667881,"rho":0.0031164076220648847,"breakevenPct":13.006130568557083},{"delta":0.45,"premium":0.7284078663793104,"strike":12.412446120689655,"iv":0.7125309806034483,"gamma":0.16700452586206896,"theta":-0.016701939655172412,"vega":0.012763415948275863,"rho":0.003478737732319116,"breakevenPct":10.893282591299295},{"delta":0.5,"premium":0.9338227370689656,"strike":12.075700431034482,"iv":0.7280347521551724,"gamma":0.15779116379310346,"theta":-0.01632478448275862,"vega":0.012238092672413794,"rho":0.0037793234661561465,"breakevenPct":9.78500563800379},{"delta":0.55,"premium":1.1392376077586208,"strike":11.73895474137931,"iv":0.7435385237068965,"gamma":0.14857780172413793,"theta":-0.015947629310344828,"vega":0.011712769396551723,"rho":0.004079909199993178,"breakevenPct":8.676728684708284},{"delta":0.6,"premium":1.3446524784482758,"strike":11.402209051724139,"iv":0.7590422952586207,"gamma":0.13936443965517242,"theta":-0.015570474137931034,"vega":0.011187446120689655,"rho":0.004380494933830209,"breakevenPct":7.568451731412779},{"delta":0.65,"premium":1.5500673491379313,"strike":11.065463362068966,"iv":0.7745460668103449,"gamma":0.1301510775862069,"theta":-0.015193318965517242,"vega":0.010662122844827586,"rho":0.00468108066766724,"breakevenPct":6.460174778117272},{"delta":0.7,"premium":1.7554822198275861,"strike":10.728717672413794,"iv":0.790049838362069,"gamma":0.12093771551724139,"theta":-0.014816163793103448,"vega":0.010136799568965517,"rho":0.00498166640150427,"breakevenPct":5.351897824821768},{"delta":0.75,"premium":1.9608970905172416,"strike":10.391971982758621,"iv":0.8055536099137931,"gamma":0.11172435344827586,"theta":-0.014439008620689656,"vega":0.009611476293103449,"rho":0.005282252135341302,"breakevenPct":4.243620871526261},{"delta":0.8,"premium":2.1663119612068966,"strike":10.055226293103448,"iv":0.8210573814655172,"gamma":0.10251099137931034,"theta":-0.014061853448275862,"vega":0.009086153017241378,"rho":0.005582837869178334,"breakevenPct":3.1353439182307543},{"delta":0.85,"premium":2.9431755057770568,"strike":9.19220053719885,"iv":0.9514595388607066,"gamma":0.07829606060855215,"theta":-0.012579772127840342,"vega":0.0073939511989449865,"rho":0.005448782469746296,"breakevenPct":2.4082366495857217},{"delta":0.9,"premium":3.832141421778323,"strike":8.225933237197475,"iv":1.1044015709907384,"gamma":0.05113823836997813,"theta":-0.010880934960185246,"vega":0.005472840192898317,"rho":0.005229462541778221,"breakevenPct":1.755904295154415}],"put":[{"delta":0.1,"premium":0.13033227206058962,"strike":8.838871201009827,"iv":0.8269673322634383,"gamma":0.06835395119733498,"theta":-0.0070995655270530925,"vega":0.005406716484676584,"rho":-0.001030800529939149,"breakevenPct":26.51022000886719},{"delta":0.15,"premium":0.1920944422196414,"strike":9.868240703660689,"iv":0.6981842362852129,"gamma":0.10270328524225077,"theta":-0.009138957790303897,"vega":0.00761707421102713,"rho":-0.0015426875740618998,"breakevenPct":18.34475728741731},{"delta":0.2,"premium":0.29264874798989204,"strike":10.250402021594303,"iv":0.671723983459683,"gamma":0.11673546979094877,"theta":-0.009700482425913164,"vega":0.008380771881461063,"rho":-0.0020793323799288767,"breakevenPct":15.968326805026061},{"delta":0.25,"premium":0.3988973121984838,"strike":10.537560303239145,"iv":0.6602835975189524,"gamma":0.12778532046864233,"theta":-0.010045072363886975,"vega":0.00893211578221916,"rho":-0.002619611352657391,"breakevenPct":14.441662522863608},{"delta":0.3,"premium":0.5051458764070755,"strike":10.824718584883987,"iv":0.6488432115782219,"gamma":0.13883517114633587,"theta":-0.010389662301860786,"vega":0.009483459682977258,"rho":-0.003159890325385906,"breakevenPct":12.914998240701154},{"delta":0.35,"premium":0.6113944406156673,"strike":11.111876866528831,"iv":0.6374028256374914,"gamma":0.1498850218240294,"theta":-0.010734252239834596,"vega":0.010034803583735355,"rho":-0.003700169298114421,"breakevenPct":11.388333958538702},{"delta":0.4,"premium":0.717643004824259,"strike":11.399035148173674,"iv":0.6259624396967608,"gamma":0.16093487250172295,"theta":-0.011078842177808407,"vega":0.010586147484493453,"rho":-0.004240448270842936,"breakevenPct":9.861669676376247},{"delta":0.45,"premium":0.8238915690328508,"strike":11.686193429818516,"iv":0.6145220537560303,"gamma":0.1719847231794165,"theta":-0.011423432115782218,"vega":0.01113749138525155,"rho":-0.004780727243571451,"breakevenPct":8.335005394213793},{"delta":0.5,"premium":0.9301401332414427,"strike":11.973351711463359,"iv":0.6030816678152997,"gamma":0.18303457385711003,"theta":-0.01176802205375603,"vega":0.011688835286009648,"rho":-0.0053210062162999654,"breakevenPct":6.8083411120513375},{"delta":0.55,"premium":1.0363886974500347,"strike":12.2605099931082,"iv":0.5916412818745692,"gamma":0.1940844245348036,"theta":-0.012112611991729841,"vega":0.012240179186767747,"rho":-0.00586128518902848,"breakevenPct":5.281676829888884},{"delta":0.6,"premium":1.2071508007117435,"strike":12.592304270462634,"iv":0.5911273576512455,"gamma":0.1994084519572954,"theta":-0.012366770462633452,"vega":0.012552313167259787,"rho":-0.006449203376923376,"breakevenPct":3.922755529528354},{"delta":0.65,"premium":1.7020351423487545,"strike":13.148354092526692,"iv":0.6455090302491103,"gamma":0.17596539145907472,"theta":-0.012166592526690391,"vega":0.011662633451957295,"rho":-0.007276465573545758,"breakevenPct":3.406591137738933},{"delta":0.7,"premium":2.1969194839857646,"strike":13.704403914590747,"iv":0.699890702846975,"gamma":0.15252233096085413,"theta":-0.011966414590747331,"vega":0.010772953736654805,"rho":-0.008103727770168137,"breakevenPct":2.8904267459495134},{"delta":0.75,"premium":2.6918038256227756,"strike":14.260453736654805,"iv":0.7542723754448398,"gamma":0.12907927046263346,"theta":-0.011766236654804271,"vega":0.009883274021352313,"rho":-0.00893098996679052,"breakevenPct":2.3742623541600922},{"delta":0.8,"premium":3.186688167259787,"strike":14.816503558718862,"iv":0.8086540480427047,"gamma":0.1056362099644128,"theta":-0.011566058718861209,"vega":0.008993594306049821,"rho":-0.009758252163412902,"breakevenPct":1.858097962370671},{"delta":0.85,"premium":4.403735255570116,"strike":16.097640891218873,"iv":0.9074741808650064,"gamma":0.07932791612057669,"theta":-0.010490170380078639,"vega":0.007558453473132373,"rho":-0.011139000301476767,"breakevenPct":1.3172520198417266}]},"raw":{"call":[{"delta":0.1,"premium":0.0934306060590174,"strike":15.32846969704913,"iv":0.6543351495114219,"gamma":0.08257298342165172,"theta":-0.006718305790125057,"vega":0.005741146873493577,"rho":0.0008087201093896006,"breakevenPct":30.142618591629937},{"delta":0.15,"premium":0.174013357619915,"strike":14.678202792956892,"iv":0.6428054037644202,"gamma":0.09943612629022465,"theta":-0.008261445051608985,"vega":0.0069752884031572555,"rho":0.0011962872203310842,"breakevenPct":25.335157388833807},{"delta":0.2,"premium":0.26129326047358836,"strike":14.29872495446266,"iv":0.6542504553734062,"gamma":0.11162495446265938,"theta":-0.009748998178506375,"vega":0.008007468123861567,"rho":0.0015803113006778442,"breakevenPct":22.869352024778465},{"delta":0.25,"premium":0.34857316332726174,"strike":13.919247115968428,"iv":0.6656955069823922,"gamma":0.1238137826350941,"theta":-0.011236551305403764,"vega":0.009039647844565877,"rho":0.0019643353810246044,"breakevenPct":20.40354666072312},{"delta":0.3,"premium":0.435853066180935,"strike":13.539769277474196,"iv":0.6771405585913782,"gamma":0.13600261080752885,"theta":-0.012724104432301153,"vega":0.010071827565270187,"rho":0.0023483594613713642,"breakevenPct":17.937741296667774},{"delta":0.35,"premium":0.5231329690346084,"strike":13.160291438979964,"iv":0.6885856102003644,"gamma":0.14819143897996356,"theta":-0.01421165755919854,"vega":0.011104007285974498,"rho":0.0027323835417181245,"breakevenPct":15.471935932612428},{"delta":0.4,"premium":0.6104128718882817,"strike":12.780813600485732,"iv":0.7000306618093504,"gamma":0.16038026715239828,"theta":-0.01569921068609593,"vega":0.01213618700667881,"rho":0.0031164076220648847,"breakevenPct":13.006130568557083},{"delta":0.45,"premium":0.7284078663793104,"strike":12.412446120689655,"iv":0.7125309806034483,"gamma":0.16700452586206896,"theta":-0.016701939655172412,"vega":0.012763415948275863,"rho":0.003478737732319116,"breakevenPct":10.893282591299295},{"delta":0.5,"premium":0.9338227370689656,"strike":12.075700431034482,"iv":0.7280347521551724,"gamma":0.15779116379310346,"theta":-0.01632478448275862,"vega":0.012238092672413794,"rho":0.0037793234661561465,"breakevenPct":9.78500563800379},{"delta":0.55,"premium":1.1392376077586208,"strike":11.73895474137931,"iv":0.7435385237068965,"gamma":0.14857780172413793,"theta":-0.015947629310344828,"vega":0.011712769396551723,"rho":0.004079909199993178,"breakevenPct":8.676728684708284},{"delta":0.6,"premium":1.3446524784482758,"strike":11.402209051724139,"iv":0.7590422952586207,"gamma":0.13936443965517242,"theta":-0.015570474137931034,"vega":0.011187446120689655,"rho":0.004380494933830209,"breakevenPct":7.568451731412779},{"delta":0.65,"premium":1.5500673491379313,"strike":11.065463362068966,"iv":0.7745460668103449,"gamma":0.1301510775862069,"theta":-0.015193318965517242,"vega":0.010662122844827586,"rho":0.00468108066766724,"breakevenPct":6.460174778117272},{"delta":0.7,"premium":1.7554822198275861,"strike":10.728717672413794,"iv":0.790049838362069,"gamma":0.12093771551724139,"theta":-0.014816163793103448,"vega":0.010136799568965517,"rho":0.00498166640150427,"breakevenPct":5.351897824821768},{"delta":0.75,"premium":1.9608970905172416,"strike":10.391971982758621,"iv":0.8055536099137931,"gamma":0.11172435344827586,"theta":-0.014439008620689656,"vega":0.009611476293103449,"rho":0.005282252135341302,"breakevenPct":4.243620871526261},{"delta":0.8,"premium":2.1663119612068966,"strike":10.055226293103448,"iv":0.8210573814655172,"gamma":0.10251099137931034,"theta":-0.014061853448275862,"vega":0.009086153017241378,"rho":0.005582837869178334,"breakevenPct":3.1353439182307543},{"delta":0.85,"premium":2.9431755057770568,"strike":9.19220053719885,"iv":0.9514595388607066,"gamma":0.07829606060855215,"theta":-0.012579772127840342,"vega":0.0073939511989449865,"rho":0.005448782469746296,"breakevenPct":2.4082366495857217},{"delta":0.9,"premium":3.832141421778323,"strike":8.225933237197475,"iv":1.1044015709907384,"gamma":0.05113823836997813,"theta":-0.010880934960185246,"vega":0.005472840192898317,"rho":0.005229462541778221,"breakevenPct":1.755904295154415}],"put":[{"delta":0.1,"premium":0.13033227206058962,"strike":8.838871201009827,"iv":0.8269673322634383,"gamma":0.06835395119733498,"theta":-0.0070995655270530925,"vega":0.005406716484676584,"rho":-0.001030800529939149,"breakevenPct":26.51022000886719},{"delta":0.15,"premium":0.1920944422196414,"strike":9.868240703660689,"iv":0.6981842362852129,"gamma":0.10270328524225077,"theta":-0.009138957790303897,"vega":0.00761707421102713,"rho":-0.0015426875740618998,"breakevenPct":18.34475728741731},{"delta":0.2,"premium":0.29264874798989204,"strike":10.250402021594303,"iv":0.671723983459683,"gamma":0.11673546979094877,"theta":-0.009700482425913164,"vega":0.008380771881461063,"rho":-0.0020793323799288767,"breakevenPct":15.968326805026061},{"delta":0.25,"premium":0.3988973121984838,"strike":10.537560303239145,"iv":0.6602835975189524,"gamma":0.12778532046864233,"theta":-0.010045072363886975,"vega":0.00893211578221916,"rho":-0.002619611352657391,"breakevenPct":14.441662522863608},{"delta":0.3,"premium":0.5051458764070755,"strike":10.824718584883987,"iv":0.6488432115782219,"gamma":0.13883517114633587,"theta":-0.010389662301860786,"vega":0.009483459682977258,"rho":-0.003159890325385906,"breakevenPct":12.914998240701154},{"delta":0.35,"premium":0.6113944406156673,"strike":11.111876866528831,"iv":0.6374028256374914,"gamma":0.1498850218240294,"theta":-0.010734252239834596,"vega":0.010034803583735355,"rho":-0.003700169298114421,"breakevenPct":11.388333958538702},{"delta":0.4,"premium":0.717643004824259,"strike":11.399035148173674,"iv":0.6259624396967608,"gamma":0.16093487250172295,"theta":-0.011078842177808407,"vega":0.010586147484493453,"rho":-0.004240448270842936,"breakevenPct":9.861669676376247},{"delta":0.45,"premium":0.8238915690328508,"strike":11.686193429818516,"iv":0.6145220537560303,"gamma":0.1719847231794165,"theta":-0.011423432115782218,"vega":0.01113749138525155,"rho":-0.004780727243571451,"breakevenPct":8.335005394213793},{"delta":0.5,"premium":0.9301401332414427,"strike":11.973351711463359,"iv":0.6030816678152997,"gamma":0.18303457385711003,"theta":-0.01176802205375603,"vega":0.011688835286009648,"rho":-0.0053210062162999654,"breakevenPct":6.8083411120513375},{"delta":0.55,"premium":1.0363886974500347,"strike":12.2605099931082,"iv":0.5916412818745692,"gamma":0.1940844245348036,"theta":-0.012112611991729841,"vega":0.012240179186767747,"rho":-0.00586128518902848,"breakevenPct":5.281676829888884},{"delta":0.6,"premium":1.2071508007117435,"strike":12.592304270462634,"iv":0.5911273576512455,"gamma":0.1994084519572954,"theta":-0.012366770462633452,"vega":0.012552313167259787,"rho":-0.006449203376923376,"breakevenPct":3.922755529528354},{"delta":0.65,"premium":1.7020351423487545,"strike":13.148354092526692,"iv":0.6455090302491103,"gamma":0.17596539145907472,"theta":-0.012166592526690391,"vega":0.011662633451957295,"rho":-0.007276465573545758,"breakevenPct":3.406591137738933},{"delta":0.7,"premium":2.1969194839857646,"strike":13.704403914590747,"iv":0.699890702846975,"gamma":0.15252233096085413,"theta":-0.011966414590747331,"vega":0.010772953736654805,"rho":-0.008103727770168137,"breakevenPct":2.8904267459495134},{"delta":0.75,"premium":2.6918038256227756,"strike":14.260453736654805,"iv":0.7542723754448398,"gamma":0.12907927046263346,"theta":-0.011766236654804271,"vega":0.009883274021352313,"rho":-0.00893098996679052,"breakevenPct":2.3742623541600922},{"delta":0.8,"premium":3.186688167259787,"strike":14.816503558718862,"iv":0.8086540480427047,"gamma":0.1056362099644128,"theta":-0.011566058718861209,"vega":0.008993594306049821,"rho":-0.009758252163412902,"breakevenPct":1.858097962370671},{"delta":0.85,"premium":4.403735255570116,"strike":16.097640891218873,"iv":0.9074741808650064,"gamma":0.07932791612057669,"theta":-0.010490170380078639,"vega":0.007558453473132373,"rho":-0.011139000301476767,"breakevenPct":1.3172520198417266}]}},"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"}}