{"symbol":"CRVS","url":"https://intraalpha.com/companies/CRVS","capturedAt":"2026-10-22T20:47:08.741Z","state":"ready","quote":{"symbol":"CRVS","last_price":10.65,"prev_close":10.05,"regular_close":10.65,"change":0.6,"change_pct":5.9701,"regular_change":0.6,"regular_change_pct":5.9701,"extended_change":0,"extended_change_pct":0,"bid":9.75,"ask":10.75,"bid_size":100,"ask_size":100,"volume":1080608,"vwap":10.42709,"open":9.92,"high":10.68,"low":9.85,"close":10.65,"trade_count":14590,"last_trade_at":"2026-10-22T20:00:01.964426331Z","last_quote_at":"2026-10-22T20:02:37.98378563Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRVS","fetched_at":"2026-10-22T20:47:08.353157+00:00","name":"Corvus Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Corvus Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the development and commercialization of immuno-oncology therapies. The company is headquartered in Burlingame, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":860557000,"ebitda":-56846000,"pe_ratio":null,"peg_ratio":0,"book_value":2.679,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.217,"return_on_equity_ttm":-0.354,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":33.14,"analyst_number":1,"beta":1.432,"fifty_two_week_high":26.95,"fifty_two_week_low":6.39,"fifty_day_ma":12.67,"two_hundred_day_ma":14.3,"shares_outstanding":84121000,"forward_pe":null,"price_to_sales":null,"price_to_book":4.678,"ev_to_revenue":null,"ev_to_ebitda":0.356},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:08.353157+00:00"},"optionObservedAt":"2026-10-22T19:55:01.689Z","bars":[{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T09:50:00Z","v":200,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T11:05:00Z","v":550,"vw":9.4},{"c":9.65,"h":9.65,"l":9.59,"n":6,"o":9.59,"t":"2026-10-15T12:25:00Z","v":1554,"vw":9.632638},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-15T12:45:00Z","v":1000,"vw":9.41},{"c":9.45,"h":9.45,"l":9.4,"n":17,"o":9.45,"t":"2026-10-15T12:55:00Z","v":1112,"vw":9.445455},{"c":9.35,"h":9.35,"l":9.3,"n":11,"o":9.3,"t":"2026-10-15T13:00:00Z","v":1093,"vw":9.31855},{"c":9.51,"h":9.54,"l":9.49,"n":38,"o":9.49,"t":"2026-10-15T13:30:00Z","v":8020,"vw":9.491875},{"c":9.44,"h":9.51,"l":9.4065,"n":68,"o":9.51,"t":"2026-10-15T13:35:00Z","v":3670,"vw":9.452545},{"c":9.55,"h":9.55,"l":9.36,"n":137,"o":9.4,"t":"2026-10-15T13:40:00Z","v":8658,"vw":9.46304},{"c":9.525,"h":9.62,"l":9.51,"n":110,"o":9.51,"t":"2026-10-15T13:45:00Z","v":9694,"vw":9.556253},{"c":9.53,"h":9.58,"l":9.515,"n":55,"o":9.515,"t":"2026-10-15T13:50:00Z","v":2833,"vw":9.543287},{"c":9.62,"h":9.62,"l":9.51,"n":333,"o":9.51,"t":"2026-10-15T13:55:00Z","v":22616,"vw":9.584829},{"c":9.715,"h":9.715,"l":9.61,"n":242,"o":9.64,"t":"2026-10-15T14:00:00Z","v":9945,"vw":9.658962},{"c":9.67,"h":9.73,"l":9.67,"n":150,"o":9.72,"t":"2026-10-15T14:05:00Z","v":9646,"vw":9.690886},{"c":9.675,"h":9.715,"l":9.67,"n":212,"o":9.675,"t":"2026-10-15T14:10:00Z","v":8834,"vw":9.689169},{"c":9.7,"h":9.71,"l":9.675,"n":122,"o":9.675,"t":"2026-10-15T14:15:00Z","v":4260,"vw":9.694656},{"c":9.57,"h":9.696,"l":9.555,"n":165,"o":9.69,"t":"2026-10-15T14:20:00Z","v":6021,"vw":9.627864},{"c":9.54,"h":9.56,"l":9.51,"n":98,"o":9.56,"t":"2026-10-15T14:25:00Z","v":2837,"vw":9.530638},{"c":9.49,"h":9.54,"l":9.49,"n":120,"o":9.53,"t":"2026-10-15T14:30:00Z","v":4473,"vw":9.50212},{"c":9.62,"h":9.62,"l":9.51,"n":159,"o":9.51,"t":"2026-10-15T14:35:00Z","v":6057,"vw":9.568336},{"c":9.63,"h":9.63,"l":9.595,"n":146,"o":9.63,"t":"2026-10-15T14:40:00Z","v":4455,"vw":9.617438},{"c":9.855,"h":9.96,"l":9.64,"n":722,"o":9.64,"t":"2026-10-15T14:45:00Z","v":66141,"vw":9.818047},{"c":9.785,"h":9.87,"l":9.77,"n":259,"o":9.87,"t":"2026-10-15T14:50:00Z","v":11195,"vw":9.806873},{"c":9.73,"h":9.82,"l":9.73,"n":173,"o":9.784,"t":"2026-10-15T14:55:00Z","v":12947,"vw":9.778074},{"c":9.83,"h":9.83,"l":9.72,"n":215,"o":9.735,"t":"2026-10-15T15:00:00Z","v":14410,"vw":9.756642},{"c":9.84,"h":9.86,"l":9.805,"n":136,"o":9.82,"t":"2026-10-15T15:05:00Z","v":5782,"vw":9.82431},{"c":9.83,"h":9.835,"l":9.815,"n":100,"o":9.815,"t":"2026-10-15T15:10:00Z","v":5211,"vw":9.821048},{"c":9.815,"h":9.86,"l":9.815,"n":139,"o":9.84,"t":"2026-10-15T15:15:00Z","v":4387,"vw":9.839433},{"c":9.805,"h":9.85,"l":9.8,"n":204,"o":9.83,"t":"2026-10-15T15:20:00Z","v":10717,"vw":9.821304},{"c":9.78,"h":9.81,"l":9.78,"n":80,"o":9.805,"t":"2026-10-15T15:25:00Z","v":2608,"vw":9.797966},{"c":9.8,"h":9.8,"l":9.77,"n":65,"o":9.8,"t":"2026-10-15T15:30:00Z","v":2274,"vw":9.79202},{"c":9.77,"h":9.795,"l":9.75,"n":137,"o":9.795,"t":"2026-10-15T15:35:00Z","v":5070,"vw":9.759818},{"c":9.875,"h":9.88,"l":9.76,"n":263,"o":9.775,"t":"2026-10-15T15:40:00Z","v":20740,"vw":9.80952},{"c":9.81,"h":9.865,"l":9.78,"n":123,"o":9.865,"t":"2026-10-15T15:45:00Z","v":4459,"vw":9.811135},{"c":9.805,"h":9.8299,"l":9.79,"n":54,"o":9.805,"t":"2026-10-15T15:50:00Z","v":2611,"vw":9.808424},{"c":9.825,"h":9.83,"l":9.79,"n":194,"o":9.81,"t":"2026-10-15T15:55:00Z","v":18580,"vw":9.821254},{"c":9.85,"h":9.855,"l":9.805,"n":142,"o":9.82,"t":"2026-10-15T16:00:00Z","v":12428,"vw":9.829253},{"c":9.85,"h":9.87,"l":9.831,"n":81,"o":9.84,"t":"2026-10-15T16:05:00Z","v":5110,"vw":9.847943},{"c":9.84,"h":9.88,"l":9.81,"n":375,"o":9.85,"t":"2026-10-15T16:10:00Z","v":27907,"vw":9.84278},{"c":9.81,"h":9.85,"l":9.81,"n":115,"o":9.84,"t":"2026-10-15T16:15:00Z","v":6193,"vw":9.828356},{"c":9.83,"h":9.8478,"l":9.825,"n":93,"o":9.84,"t":"2026-10-15T16:20:00Z","v":4019,"vw":9.839231},{"c":9.85,"h":9.85,"l":9.81,"n":109,"o":9.83,"t":"2026-10-15T16:25:00Z","v":6001,"vw":9.82877},{"c":9.83,"h":9.85,"l":9.82,"n":275,"o":9.845,"t":"2026-10-15T16:30:00Z","v":13704,"vw":9.848146},{"c":9.835,"h":9.86,"l":9.83,"n":103,"o":9.83,"t":"2026-10-15T16:35:00Z","v":5086,"vw":9.837359},{"c":9.86,"h":9.86,"l":9.8375,"n":92,"o":9.85,"t":"2026-10-15T16:40:00Z","v":4293,"vw":9.851216},{"c":9.875,"h":9.88,"l":9.83,"n":178,"o":9.86,"t":"2026-10-15T16:45:00Z","v":7628,"vw":9.852665},{"c":9.85,"h":9.88,"l":9.835,"n":104,"o":9.8684,"t":"2026-10-15T16:50:00Z","v":3888,"vw":9.8584},{"c":9.86,"h":9.86,"l":9.85,"n":79,"o":9.85,"t":"2026-10-15T16:55:00Z","v":2564,"vw":9.851758},{"c":9.83,"h":9.85,"l":9.83,"n":54,"o":9.85,"t":"2026-10-15T17:00:00Z","v":2609,"vw":9.835862},{"c":9.82,"h":9.8499,"l":9.82,"n":75,"o":9.83,"t":"2026-10-15T17:05:00Z","v":3445,"vw":9.832926},{"c":9.82,"h":9.84,"l":9.82,"n":135,"o":9.8273,"t":"2026-10-15T17:10:00Z","v":5476,"vw":9.828443},{"c":9.83,"h":9.83,"l":9.82,"n":88,"o":9.83,"t":"2026-10-15T17:15:00Z","v":3771,"vw":9.824367},{"c":9.84,"h":9.85,"l":9.82,"n":100,"o":9.82,"t":"2026-10-15T17:20:00Z","v":3160,"vw":9.837145},{"c":9.85,"h":9.85,"l":9.82,"n":116,"o":9.83,"t":"2026-10-15T17:25:00Z","v":4024,"vw":9.828502},{"c":9.89,"h":9.89,"l":9.84,"n":108,"o":9.84,"t":"2026-10-15T17:30:00Z","v":4791,"vw":9.870612},{"c":9.87,"h":9.8999,"l":9.87,"n":117,"o":9.8999,"t":"2026-10-15T17:35:00Z","v":13894,"vw":9.897074},{"c":9.87,"h":9.89,"l":9.865,"n":146,"o":9.8747,"t":"2026-10-15T17:40:00Z","v":6134,"vw":9.876087},{"c":9.995,"h":10.005,"l":9.8799,"n":573,"o":9.8799,"t":"2026-10-15T17:45:00Z","v":53476,"vw":9.933394},{"c":9.97,"h":10.03,"l":9.97,"n":201,"o":9.995,"t":"2026-10-15T17:50:00Z","v":16061,"vw":9.999795},{"c":10.02,"h":10.07,"l":9.98,"n":365,"o":9.98,"t":"2026-10-15T17:55:00Z","v":28893,"vw":10.04056},{"c":9.98,"h":10.04,"l":9.98,"n":154,"o":10.03,"t":"2026-10-15T18:00:00Z","v":8396,"vw":10.019086},{"c":9.93,"h":9.98,"l":9.93,"n":156,"o":9.98,"t":"2026-10-15T18:05:00Z","v":7970,"vw":9.945089},{"c":9.915,"h":9.93,"l":9.91,"n":69,"o":9.93,"t":"2026-10-15T18:10:00Z","v":3231,"vw":9.92546},{"c":9.93,"h":9.945,"l":9.91,"n":124,"o":9.91,"t":"2026-10-15T18:15:00Z","v":5798,"vw":9.931385},{"c":9.89,"h":9.9101,"l":9.89,"n":266,"o":9.9101,"t":"2026-10-15T18:20:00Z","v":13798,"vw":9.904466},{"c":9.88,"h":9.89,"l":9.8501,"n":130,"o":9.88,"t":"2026-10-15T18:25:00Z","v":6446,"vw":9.869367},{"c":9.875,"h":9.89,"l":9.87,"n":93,"o":9.88,"t":"2026-10-15T18:30:00Z","v":3046,"vw":9.882845},{"c":9.86,"h":9.885,"l":9.84,"n":91,"o":9.875,"t":"2026-10-15T18:35:00Z","v":4397,"vw":9.86687},{"c":9.83,"h":9.865,"l":9.83,"n":110,"o":9.84,"t":"2026-10-15T18:40:00Z","v":3960,"vw":9.847123},{"c":9.8532,"h":9.8532,"l":9.815,"n":204,"o":9.83,"t":"2026-10-15T18:45:00Z","v":8040,"vw":9.834082},{"c":9.83,"h":9.86,"l":9.83,"n":80,"o":9.86,"t":"2026-10-15T18:50:00Z","v":2712,"vw":9.844667},{"c":9.845,"h":9.87,"l":9.82,"n":190,"o":9.84,"t":"2026-10-15T18:55:00Z","v":11306,"vw":9.832195},{"c":9.855,"h":9.87,"l":9.8489,"n":50,"o":9.87,"t":"2026-10-15T19:00:00Z","v":2401,"vw":9.864061},{"c":9.86,"h":9.88,"l":9.86,"n":75,"o":9.87,"t":"2026-10-15T19:05:00Z","v":3150,"vw":9.864554},{"c":9.88,"h":9.88,"l":9.86,"n":161,"o":9.86,"t":"2026-10-15T19:10:00Z","v":6780,"vw":9.870305},{"c":9.89,"h":9.9,"l":9.8858,"n":126,"o":9.89,"t":"2026-10-15T19:15:00Z","v":5350,"vw":9.892968},{"c":9.86,"h":9.89,"l":9.86,"n":181,"o":9.88,"t":"2026-10-15T19:20:00Z","v":6685,"vw":9.872418},{"c":9.84,"h":9.87,"l":9.84,"n":179,"o":9.855,"t":"2026-10-15T19:25:00Z","v":8341,"vw":9.855523},{"c":9.89,"h":9.89,"l":9.83,"n":420,"o":9.84,"t":"2026-10-15T19:30:00Z","v":24469,"vw":9.863698},{"c":9.92,"h":9.92,"l":9.895,"n":209,"o":9.895,"t":"2026-10-15T19:35:00Z","v":11097,"vw":9.902692},{"c":9.945,"h":9.95,"l":9.91,"n":200,"o":9.92,"t":"2026-10-15T19:40:00Z","v":11426,"vw":9.935789},{"c":9.91,"h":9.945,"l":9.9,"n":226,"o":9.945,"t":"2026-10-15T19:45:00Z","v":10406,"vw":9.922725},{"c":9.885,"h":9.9,"l":9.875,"n":349,"o":9.89,"t":"2026-10-15T19:50:00Z","v":20447,"vw":9.883247},{"c":9.85,"h":9.885,"l":9.83,"n":1281,"o":9.885,"t":"2026-10-15T19:55:00Z","v":77139,"vw":9.850667},{"c":9.85,"h":9.86,"l":9.85,"n":23,"o":9.85,"t":"2026-10-15T20:00:00Z","v":167692,"vw":9.850007},{"c":9.99,"h":9.99,"l":9.9,"n":7,"o":9.99,"t":"2026-10-15T20:05:00Z","v":1950,"vw":9.981053},{"c":9.95,"h":9.95,"l":9.9,"n":4,"o":9.92,"t":"2026-10-15T20:30:00Z","v":1299,"vw":9.905389},{"c":9.9845,"h":9.9845,"l":9.9845,"n":1,"o":9.9845,"t":"2026-10-15T20:45:00Z","v":100,"vw":9.9845},{"c":10.05,"h":10.55,"l":10.05,"n":28,"o":10.55,"t":"2026-10-16T08:00:00Z","v":4061,"vw":10.524074},{"c":9.94,"h":10.07,"l":9.94,"n":27,"o":10.07,"t":"2026-10-16T08:05:00Z","v":3053,"vw":9.952829},{"c":9.94,"h":10.3,"l":9.94,"n":12,"o":9.94,"t":"2026-10-16T08:10:00Z","v":703,"vw":10.048333},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-16T08:30:00Z","v":100,"vw":9.95},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T09:50:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T12:55:00Z","v":100,"vw":9.9},{"c":9.9871,"h":9.9871,"l":9.9871,"n":1,"o":9.9871,"t":"2026-10-16T13:10:00Z","v":150,"vw":9.9871},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T13:25:00Z","v":205,"vw":9.85},{"c":9.72,"h":10.115,"l":9.64,"n":74,"o":9.81,"t":"2026-10-16T13:30:00Z","v":15992,"vw":9.800845},{"c":9.67,"h":9.67,"l":9.6,"n":72,"o":9.62,"t":"2026-10-16T13:40:00Z","v":4553,"vw":9.637117},{"c":9.53,"h":9.59,"l":9.53,"n":40,"o":9.59,"t":"2026-10-16T13:45:00Z","v":3948,"vw":9.566272},{"c":9.48,"h":9.54,"l":9.47,"n":110,"o":9.52,"t":"2026-10-16T13:50:00Z","v":5513,"vw":9.503635},{"c":9.54,"h":9.6,"l":9.52,"n":143,"o":9.53,"t":"2026-10-16T13:55:00Z","v":8958,"vw":9.559781},{"c":9.62,"h":9.63,"l":9.55,"n":131,"o":9.57,"t":"2026-10-16T14:00:00Z","v":6979,"vw":9.588241},{"c":9.69,"h":9.695,"l":9.59,"n":164,"o":9.59,"t":"2026-10-16T14:05:00Z","v":9635,"vw":9.649435},{"c":9.695,"h":9.695,"l":9.64,"n":140,"o":9.68,"t":"2026-10-16T14:10:00Z","v":5720,"vw":9.67149},{"c":9.63,"h":9.7,"l":9.63,"n":128,"o":9.67,"t":"2026-10-16T14:15:00Z","v":6813,"vw":9.655164},{"c":9.67,"h":9.68,"l":9.61,"n":169,"o":9.61,"t":"2026-10-16T14:20:00Z","v":7073,"vw":9.640581},{"c":9.65,"h":9.71,"l":9.65,"n":117,"o":9.71,"t":"2026-10-16T14:25:00Z","v":9981,"vw":9.683783},{"c":9.71,"h":9.71,"l":9.65,"n":171,"o":9.68,"t":"2026-10-16T14:30:00Z","v":10834,"vw":9.676102},{"c":9.675,"h":9.72,"l":9.66,"n":136,"o":9.72,"t":"2026-10-16T14:35:00Z","v":6567,"vw":9.689843},{"c":9.73,"h":9.74,"l":9.68,"n":175,"o":9.7,"t":"2026-10-16T14:40:00Z","v":7653,"vw":9.710281},{"c":9.71,"h":9.74,"l":9.7065,"n":113,"o":9.74,"t":"2026-10-16T14:45:00Z","v":5210,"vw":9.723933},{"c":9.715,"h":9.745,"l":9.71,"n":191,"o":9.72,"t":"2026-10-16T14:50:00Z","v":9759,"vw":9.721642},{"c":9.745,"h":9.745,"l":9.7,"n":143,"o":9.725,"t":"2026-10-16T14:55:00Z","v":11142,"vw":9.716952},{"c":9.69,"h":9.745,"l":9.67,"n":157,"o":9.745,"t":"2026-10-16T15:00:00Z","v":6645,"vw":9.698423},{"c":9.63,"h":9.67,"l":9.63,"n":177,"o":9.665,"t":"2026-10-16T15:05:00Z","v":7988,"vw":9.64715},{"c":9.63,"h":9.64,"l":9.59,"n":135,"o":9.61,"t":"2026-10-16T15:10:00Z","v":4328,"vw":9.620425},{"c":9.59,"h":9.615,"l":9.57,"n":132,"o":9.615,"t":"2026-10-16T15:15:00Z","v":5273,"vw":9.59301},{"c":9.521,"h":9.58,"l":9.521,"n":125,"o":9.58,"t":"2026-10-16T15:20:00Z","v":5694,"vw":9.537722},{"c":9.585,"h":9.61,"l":9.525,"n":152,"o":9.525,"t":"2026-10-16T15:25:00Z","v":6871,"vw":9.57636},{"c":9.68,"h":9.68,"l":9.585,"n":90,"o":9.585,"t":"2026-10-16T15:30:00Z","v":3419,"vw":9.644904},{"c":9.635,"h":9.68,"l":9.61,"n":119,"o":9.68,"t":"2026-10-16T15:35:00Z","v":6896,"vw":9.643384},{"c":9.63,"h":9.6429,"l":9.59,"n":91,"o":9.605,"t":"2026-10-16T15:40:00Z","v":3884,"vw":9.60919},{"c":9.645,"h":9.66,"l":9.625,"n":83,"o":9.625,"t":"2026-10-16T15:45:00Z","v":2695,"vw":9.640926},{"c":9.6201,"h":9.65,"l":9.61,"n":154,"o":9.63,"t":"2026-10-16T15:50:00Z","v":7173,"vw":9.628162},{"c":9.615,"h":9.63,"l":9.615,"n":100,"o":9.62,"t":"2026-10-16T15:55:00Z","v":4102,"vw":9.622784},{"c":9.62,"h":9.645,"l":9.59,"n":177,"o":9.61,"t":"2026-10-16T16:00:00Z","v":12259,"vw":9.612036},{"c":9.56,"h":9.62,"l":9.56,"n":122,"o":9.62,"t":"2026-10-16T16:05:00Z","v":27640,"vw":9.595151},{"c":9.565,"h":9.57,"l":9.54,"n":105,"o":9.55,"t":"2026-10-16T16:10:00Z","v":4306,"vw":9.554356},{"c":9.58,"h":9.58,"l":9.55,"n":79,"o":9.57,"t":"2026-10-16T16:15:00Z","v":4584,"vw":9.563475},{"c":9.56,"h":9.6,"l":9.555,"n":134,"o":9.59,"t":"2026-10-16T16:20:00Z","v":6771,"vw":9.575096},{"c":9.52,"h":9.55,"l":9.52,"n":179,"o":9.54,"t":"2026-10-16T16:25:00Z","v":11167,"vw":9.537481},{"c":9.5,"h":9.52,"l":9.485,"n":124,"o":9.51,"t":"2026-10-16T16:30:00Z","v":25745,"vw":9.508743},{"c":9.485,"h":9.5,"l":9.47,"n":92,"o":9.5,"t":"2026-10-16T16:35:00Z","v":2636,"vw":9.486875},{"c":9.495,"h":9.52,"l":9.49,"n":106,"o":9.5,"t":"2026-10-16T16:40:00Z","v":4828,"vw":9.499722},{"c":9.495,"h":9.5,"l":9.495,"n":62,"o":9.495,"t":"2026-10-16T16:45:00Z","v":2625,"vw":9.496461},{"c":9.53,"h":9.53,"l":9.49,"n":112,"o":9.495,"t":"2026-10-16T16:50:00Z","v":6541,"vw":9.507998},{"c":9.535,"h":9.54,"l":9.51,"n":120,"o":9.535,"t":"2026-10-16T16:55:00Z","v":4613,"vw":9.522674},{"c":9.525,"h":9.57,"l":9.5109,"n":123,"o":9.5699,"t":"2026-10-16T17:00:00Z","v":11662,"vw":9.547946},{"c":9.515,"h":9.52,"l":9.505,"n":133,"o":9.51,"t":"2026-10-16T17:05:00Z","v":9329,"vw":9.512948},{"c":9.49,"h":9.49,"l":9.48,"n":77,"o":9.49,"t":"2026-10-16T17:10:00Z","v":2775,"vw":9.486299},{"c":9.47,"h":9.49,"l":9.47,"n":28,"o":9.49,"t":"2026-10-16T17:15:00Z","v":1331,"vw":9.473712},{"c":9.48,"h":9.48,"l":9.47,"n":128,"o":9.48,"t":"2026-10-16T17:20:00Z","v":3299,"vw":9.47875},{"c":9.4999,"h":9.5,"l":9.48,"n":106,"o":9.48,"t":"2026-10-16T17:25:00Z","v":4028,"vw":9.488566},{"c":9.52,"h":9.52,"l":9.48,"n":128,"o":9.485,"t":"2026-10-16T17:30:00Z","v":7859,"vw":9.510986},{"c":9.47,"h":9.52,"l":9.465,"n":52,"o":9.52,"t":"2026-10-16T17:35:00Z","v":1626,"vw":9.495776},{"c":9.475,"h":9.48,"l":9.47,"n":117,"o":9.47,"t":"2026-10-16T17:40:00Z","v":4777,"vw":9.476282},{"c":9.48,"h":9.49,"l":9.4642,"n":119,"o":9.475,"t":"2026-10-16T17:45:00Z","v":10496,"vw":9.473757},{"c":9.475,"h":9.475,"l":9.46,"n":174,"o":9.47,"t":"2026-10-16T17:50:00Z","v":8600,"vw":9.467578},{"c":9.49,"h":9.54,"l":9.4622,"n":187,"o":9.47,"t":"2026-10-16T17:55:00Z","v":18677,"vw":9.483171},{"c":9.445,"h":9.495,"l":9.441,"n":106,"o":9.49,"t":"2026-10-16T18:00:00Z","v":6989,"vw":9.461169},{"c":9.48,"h":9.48,"l":9.4331,"n":104,"o":9.46,"t":"2026-10-16T18:05:00Z","v":6152,"vw":9.453767},{"c":9.47,"h":9.49,"l":9.4502,"n":94,"o":9.48,"t":"2026-10-16T18:10:00Z","v":10451,"vw":9.460758},{"c":9.45,"h":9.485,"l":9.45,"n":67,"o":9.485,"t":"2026-10-16T18:15:00Z","v":3134,"vw":9.465502},{"c":9.5,"h":9.5,"l":9.455,"n":110,"o":9.455,"t":"2026-10-16T18:20:00Z","v":7981,"vw":9.482647},{"c":9.4812,"h":9.4906,"l":9.46,"n":100,"o":9.4906,"t":"2026-10-16T18:25:00Z","v":5627,"vw":9.481508},{"c":9.525,"h":9.53,"l":9.48,"n":163,"o":9.485,"t":"2026-10-16T18:30:00Z","v":8169,"vw":9.507944},{"c":9.55,"h":9.55,"l":9.52,"n":65,"o":9.53,"t":"2026-10-16T18:35:00Z","v":3113,"vw":9.533806},{"c":9.55,"h":9.57,"l":9.55,"n":131,"o":9.55,"t":"2026-10-16T18:40:00Z","v":7301,"vw":9.555518},{"c":9.59,"h":9.645,"l":9.56,"n":181,"o":9.56,"t":"2026-10-16T18:45:00Z","v":19478,"vw":9.600211},{"c":9.61,"h":9.63,"l":9.6,"n":145,"o":9.6,"t":"2026-10-16T18:50:00Z","v":9073,"vw":9.611324},{"c":9.58,"h":9.618,"l":9.58,"n":120,"o":9.61,"t":"2026-10-16T18:55:00Z","v":7225,"vw":9.609082},{"c":9.57,"h":9.6,"l":9.57,"n":207,"o":9.585,"t":"2026-10-16T19:00:00Z","v":8612,"vw":9.591517},{"c":9.59,"h":9.6,"l":9.56,"n":279,"o":9.57,"t":"2026-10-16T19:05:00Z","v":14749,"vw":9.578026},{"c":9.5901,"h":9.62,"l":9.59,"n":204,"o":9.59,"t":"2026-10-16T19:10:00Z","v":8947,"vw":9.60498},{"c":9.57,"h":9.605,"l":9.57,"n":162,"o":9.595,"t":"2026-10-16T19:15:00Z","v":9143,"vw":9.589001},{"c":9.59,"h":9.595,"l":9.57,"n":183,"o":9.57,"t":"2026-10-16T19:20:00Z","v":10543,"vw":9.581336},{"c":9.56,"h":9.5977,"l":9.55,"n":181,"o":9.59,"t":"2026-10-16T19:25:00Z","v":9566,"vw":9.566765},{"c":9.555,"h":9.57,"l":9.55,"n":178,"o":9.57,"t":"2026-10-16T19:30:00Z","v":8116,"vw":9.560608},{"c":9.545,"h":9.56,"l":9.54,"n":267,"o":9.555,"t":"2026-10-16T19:35:00Z","v":13935,"vw":9.550962},{"c":9.525,"h":9.555,"l":9.52,"n":242,"o":9.545,"t":"2026-10-16T19:40:00Z","v":14919,"vw":9.54288},{"c":9.53,"h":9.54,"l":9.52,"n":424,"o":9.525,"t":"2026-10-16T19:45:00Z","v":27007,"vw":9.529897},{"c":9.53,"h":9.545,"l":9.51,"n":383,"o":9.52,"t":"2026-10-16T19:50:00Z","v":24380,"vw":9.526057},{"c":9.535,"h":9.55,"l":9.515,"n":1279,"o":9.54,"t":"2026-10-16T19:55:00Z","v":87347,"vw":9.530833},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-16T20:00:00Z","v":227901,"vw":9.52},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T21:55:00Z","v":100,"vw":9.5},{"c":9.32,"h":10.5,"l":9.32,"n":32,"o":10.5,"t":"2026-10-19T08:00:00Z","v":4800,"vw":10.45357},{"c":9.71,"h":9.83,"l":9.71,"n":17,"o":9.83,"t":"2026-10-19T08:05:00Z","v":681,"vw":9.761521},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-10-19T08:10:00Z","v":828,"vw":9.7},{"c":9.76,"h":9.76,"l":9.7,"n":12,"o":9.7,"t":"2026-10-19T08:15:00Z","v":1116,"vw":9.730639},{"c":9.76,"h":9.76,"l":9.76,"n":9,"o":9.76,"t":"2026-10-19T08:25:00Z","v":2382,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-10-19T08:30:00Z","v":463,"vw":9.76},{"c":9.85,"h":9.85,"l":9.79,"n":7,"o":9.79,"t":"2026-10-19T11:30:00Z","v":312,"vw":9.82},{"c":9.75,"h":9.75,"l":9.74,"n":16,"o":9.74,"t":"2026-10-19T12:20:00Z","v":1166,"vw":9.7475},{"c":9.7,"h":10,"l":9.61,"n":83,"o":9.71,"t":"2026-10-19T13:30:00Z","v":14461,"vw":9.744461},{"c":9.79,"h":9.85,"l":9.73,"n":82,"o":9.73,"t":"2026-10-19T13:35:00Z","v":7267,"vw":9.797648},{"c":9.56,"h":9.85,"l":9.56,"n":122,"o":9.8,"t":"2026-10-19T13:40:00Z","v":10441,"vw":9.673482},{"c":9.575,"h":9.575,"l":9.5,"n":58,"o":9.5,"t":"2026-10-19T13:45:00Z","v":5120,"vw":9.547699},{"c":9.544,"h":9.64,"l":9.51,"n":94,"o":9.64,"t":"2026-10-19T13:50:00Z","v":10906,"vw":9.5611},{"c":9.539,"h":9.57,"l":9.51,"n":52,"o":9.51,"t":"2026-10-19T13:55:00Z","v":3029,"vw":9.546349},{"c":9.63,"h":9.67,"l":9.56,"n":150,"o":9.56,"t":"2026-10-19T14:00:00Z","v":7168,"vw":9.584946},{"c":9.63,"h":9.665,"l":9.5987,"n":82,"o":9.645,"t":"2026-10-19T14:05:00Z","v":3855,"vw":9.642161},{"c":9.61,"h":9.63,"l":9.6,"n":45,"o":9.61,"t":"2026-10-19T14:10:00Z","v":4506,"vw":9.621818},{"c":9.65,"h":9.69,"l":9.63,"n":109,"o":9.63,"t":"2026-10-19T14:15:00Z","v":6539,"vw":9.666987},{"c":9.66,"h":9.66,"l":9.61,"n":162,"o":9.64,"t":"2026-10-19T14:20:00Z","v":8957,"vw":9.633772},{"c":9.638,"h":9.67,"l":9.638,"n":112,"o":9.64,"t":"2026-10-19T14:25:00Z","v":6591,"vw":9.652176},{"c":9.61,"h":9.635,"l":9.59,"n":176,"o":9.635,"t":"2026-10-19T14:30:00Z","v":11650,"vw":9.608525},{"c":9.64,"h":9.66,"l":9.6,"n":166,"o":9.63,"t":"2026-10-19T14:35:00Z","v":17392,"vw":9.631776},{"c":9.55,"h":9.6,"l":9.52,"n":91,"o":9.57,"t":"2026-10-19T14:40:00Z","v":3982,"vw":9.576731},{"c":9.58,"h":9.605,"l":9.57,"n":124,"o":9.57,"t":"2026-10-19T14:45:00Z","v":4506,"vw":9.589769},{"c":9.595,"h":9.61,"l":9.58,"n":139,"o":9.59,"t":"2026-10-19T14:50:00Z","v":11942,"vw":9.592625},{"c":9.62,"h":9.65,"l":9.6,"n":118,"o":9.6,"t":"2026-10-19T14:55:00Z","v":8107,"vw":9.6331},{"c":9.64,"h":9.64,"l":9.61,"n":135,"o":9.64,"t":"2026-10-19T15:00:00Z","v":4574,"vw":9.628657},{"c":9.645,"h":9.66,"l":9.63,"n":106,"o":9.63,"t":"2026-10-19T15:05:00Z","v":4126,"vw":9.647259},{"c":9.65,"h":9.65,"l":9.62,"n":78,"o":9.63,"t":"2026-10-19T15:10:00Z","v":2233,"vw":9.63},{"c":9.65,"h":9.65,"l":9.62,"n":137,"o":9.63,"t":"2026-10-19T15:15:00Z","v":4015,"vw":9.638253},{"c":9.64,"h":9.65,"l":9.64,"n":115,"o":9.64,"t":"2026-10-19T15:20:00Z","v":3168,"vw":9.645251},{"c":9.63,"h":9.64,"l":9.63,"n":69,"o":9.64,"t":"2026-10-19T15:25:00Z","v":2737,"vw":9.638755},{"c":9.66,"h":9.66,"l":9.6367,"n":134,"o":9.6367,"t":"2026-10-19T15:30:00Z","v":6159,"vw":9.645717},{"c":9.66,"h":9.66,"l":9.6437,"n":135,"o":9.655,"t":"2026-10-19T15:35:00Z","v":3863,"vw":9.65075},{"c":9.66,"h":9.66,"l":9.635,"n":69,"o":9.65,"t":"2026-10-19T15:40:00Z","v":3058,"vw":9.650558},{"c":9.65,"h":9.65,"l":9.63,"n":64,"o":9.65,"t":"2026-10-19T15:45:00Z","v":2139,"vw":9.647083},{"c":9.63,"h":9.65,"l":9.63,"n":100,"o":9.65,"t":"2026-10-19T15:50:00Z","v":2240,"vw":9.647603},{"c":9.63,"h":9.63,"l":9.625,"n":61,"o":9.63,"t":"2026-10-19T15:55:00Z","v":2315,"vw":9.626105},{"c":9.61,"h":9.62,"l":9.59,"n":149,"o":9.62,"t":"2026-10-19T16:00:00Z","v":5453,"vw":9.600597},{"c":9.6,"h":9.62,"l":9.59,"n":157,"o":9.61,"t":"2026-10-19T16:05:00Z","v":4103,"vw":9.613182},{"c":9.67,"h":9.67,"l":9.62,"n":151,"o":9.62,"t":"2026-10-19T16:10:00Z","v":9732,"vw":9.647629},{"c":9.655,"h":9.67,"l":9.63,"n":75,"o":9.67,"t":"2026-10-19T16:15:00Z","v":2967,"vw":9.656905},{"c":9.645,"h":9.66,"l":9.62,"n":132,"o":9.66,"t":"2026-10-19T16:20:00Z","v":5716,"vw":9.646133},{"c":9.68,"h":9.68,"l":9.645,"n":145,"o":9.645,"t":"2026-10-19T16:25:00Z","v":9338,"vw":9.668754},{"c":9.68,"h":9.68,"l":9.67,"n":128,"o":9.675,"t":"2026-10-19T16:30:00Z","v":2601,"vw":9.677075},{"c":9.72,"h":9.7266,"l":9.69,"n":175,"o":9.69,"t":"2026-10-19T16:35:00Z","v":8121,"vw":9.708515},{"c":9.74,"h":9.765,"l":9.72,"n":169,"o":9.73,"t":"2026-10-19T16:40:00Z","v":8081,"vw":9.74861},{"c":9.72,"h":9.74,"l":9.7,"n":130,"o":9.71,"t":"2026-10-19T16:45:00Z","v":5335,"vw":9.719901},{"c":9.67,"h":9.71,"l":9.66,"n":78,"o":9.7,"t":"2026-10-19T16:50:00Z","v":5888,"vw":9.701699},{"c":9.705,"h":9.725,"l":9.7,"n":119,"o":9.7,"t":"2026-10-19T16:55:00Z","v":4025,"vw":9.715},{"c":9.71,"h":9.72,"l":9.71,"n":58,"o":9.71,"t":"2026-10-19T17:00:00Z","v":1794,"vw":9.714186},{"c":9.715,"h":9.72,"l":9.7,"n":128,"o":9.705,"t":"2026-10-19T17:05:00Z","v":16448,"vw":9.70965},{"c":9.7,"h":9.71,"l":9.7,"n":108,"o":9.71,"t":"2026-10-19T17:10:00Z","v":2642,"vw":9.706221},{"c":9.73,"h":9.73,"l":9.7,"n":120,"o":9.7,"t":"2026-10-19T17:15:00Z","v":3012,"vw":9.716173},{"c":9.72,"h":9.72,"l":9.68,"n":157,"o":9.72,"t":"2026-10-19T17:20:00Z","v":5837,"vw":9.707407},{"c":9.725,"h":9.74,"l":9.71,"n":79,"o":9.725,"t":"2026-10-19T17:25:00Z","v":1743,"vw":9.722917},{"c":9.705,"h":9.725,"l":9.705,"n":99,"o":9.71,"t":"2026-10-19T17:30:00Z","v":4785,"vw":9.71551},{"c":9.67,"h":9.705,"l":9.67,"n":102,"o":9.705,"t":"2026-10-19T17:35:00Z","v":2935,"vw":9.694517},{"c":9.655,"h":9.66,"l":9.64,"n":83,"o":9.66,"t":"2026-10-19T17:40:00Z","v":4539,"vw":9.655943},{"c":9.62,"h":9.65,"l":9.615,"n":94,"o":9.65,"t":"2026-10-19T17:45:00Z","v":2098,"vw":9.636818},{"c":9.62,"h":9.62,"l":9.61,"n":136,"o":9.61,"t":"2026-10-19T17:50:00Z","v":4971,"vw":9.618035},{"c":9.63,"h":9.63,"l":9.615,"n":104,"o":9.63,"t":"2026-10-19T17:55:00Z","v":3417,"vw":9.62282},{"c":9.61,"h":9.64,"l":9.61,"n":154,"o":9.63,"t":"2026-10-19T18:00:00Z","v":6111,"vw":9.626139},{"c":9.625,"h":9.63,"l":9.62,"n":85,"o":9.63,"t":"2026-10-19T18:05:00Z","v":3279,"vw":9.626188},{"c":9.6251,"h":9.6251,"l":9.61,"n":105,"o":9.62,"t":"2026-10-19T18:10:00Z","v":2955,"vw":9.619629},{"c":9.635,"h":9.635,"l":9.61,"n":117,"o":9.61,"t":"2026-10-19T18:15:00Z","v":6065,"vw":9.62259},{"c":9.62,"h":9.63,"l":9.62,"n":67,"o":9.63,"t":"2026-10-19T18:20:00Z","v":3132,"vw":9.626853},{"c":9.58,"h":9.62,"l":9.58,"n":70,"o":9.62,"t":"2026-10-19T18:25:00Z","v":3050,"vw":9.603446},{"c":9.615,"h":9.62,"l":9.605,"n":160,"o":9.61,"t":"2026-10-19T18:30:00Z","v":6814,"vw":9.615114},{"c":9.605,"h":9.61,"l":9.58,"n":120,"o":9.61,"t":"2026-10-19T18:35:00Z","v":5730,"vw":9.596613},{"c":9.6,"h":9.61,"l":9.6,"n":49,"o":9.605,"t":"2026-10-19T18:40:00Z","v":1680,"vw":9.605806},{"c":9.61,"h":9.63,"l":9.61,"n":161,"o":9.61,"t":"2026-10-19T18:45:00Z","v":7510,"vw":9.61756},{"c":9.65,"h":9.65,"l":9.605,"n":163,"o":9.615,"t":"2026-10-19T18:50:00Z","v":12258,"vw":9.620026},{"c":9.63,"h":9.645,"l":9.62,"n":153,"o":9.64,"t":"2026-10-19T18:55:00Z","v":7623,"vw":9.629321},{"c":9.645,"h":9.65,"l":9.64,"n":126,"o":9.64,"t":"2026-10-19T19:00:00Z","v":5479,"vw":9.642975},{"c":9.645,"h":9.65,"l":9.64,"n":104,"o":9.645,"t":"2026-10-19T19:05:00Z","v":3764,"vw":9.645},{"c":9.635,"h":9.66,"l":9.63,"n":199,"o":9.645,"t":"2026-10-19T19:10:00Z","v":9645,"vw":9.646429},{"c":9.645,"h":9.65,"l":9.635,"n":236,"o":9.635,"t":"2026-10-19T19:15:00Z","v":12887,"vw":9.641617},{"c":9.645,"h":9.65,"l":9.625,"n":315,"o":9.645,"t":"2026-10-19T19:20:00Z","v":18664,"vw":9.638029},{"c":9.64,"h":9.64,"l":9.62,"n":203,"o":9.64,"t":"2026-10-19T19:25:00Z","v":8440,"vw":9.63266},{"c":9.67,"h":9.68,"l":9.64,"n":213,"o":9.64,"t":"2026-10-19T19:30:00Z","v":11190,"vw":9.660192},{"c":9.685,"h":9.685,"l":9.665,"n":175,"o":9.665,"t":"2026-10-19T19:35:00Z","v":10448,"vw":9.676434},{"c":9.675,"h":9.695,"l":9.675,"n":279,"o":9.685,"t":"2026-10-19T19:40:00Z","v":22041,"vw":9.681684},{"c":9.64,"h":9.675,"l":9.63,"n":232,"o":9.675,"t":"2026-10-19T19:45:00Z","v":17570,"vw":9.653622},{"c":9.66,"h":9.66,"l":9.605,"n":610,"o":9.635,"t":"2026-10-19T19:50:00Z","v":63309,"vw":9.633714},{"c":9.66,"h":9.67,"l":9.63,"n":1199,"o":9.66,"t":"2026-10-19T19:55:00Z","v":73253,"vw":9.649277},{"c":9.72,"h":9.72,"l":9.65,"n":24,"o":9.65,"t":"2026-10-19T20:00:00Z","v":161265,"vw":9.650089},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-19T22:10:00Z","v":255,"vw":9.84},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-20T12:05:00Z","v":272,"vw":9.75},{"c":9.75,"h":9.75,"l":9.59,"n":52,"o":9.75,"t":"2026-10-20T13:00:00Z","v":9225,"vw":9.683616},{"c":9.75,"h":9.75,"l":9.65,"n":25,"o":9.65,"t":"2026-10-20T13:25:00Z","v":516,"vw":9.684801},{"c":9.65,"h":9.725,"l":9.65,"n":30,"o":9.67,"t":"2026-10-20T13:30:00Z","v":6570,"vw":9.672761},{"c":9.715,"h":9.78,"l":9.715,"n":41,"o":9.76,"t":"2026-10-20T13:35:00Z","v":2179,"vw":9.743909},{"c":9.995,"h":10,"l":9.77,"n":115,"o":9.77,"t":"2026-10-20T13:40:00Z","v":6436,"vw":9.930222},{"c":9.94,"h":10.0352,"l":9.89,"n":160,"o":9.96,"t":"2026-10-20T13:45:00Z","v":10242,"vw":9.966779},{"c":10.03,"h":10.05,"l":9.95,"n":167,"o":9.98,"t":"2026-10-20T13:50:00Z","v":12089,"vw":9.997907},{"c":10.055,"h":10.06,"l":9.88,"n":214,"o":10.03,"t":"2026-10-20T13:55:00Z","v":17413,"vw":10.009057},{"c":10.05,"h":10.09,"l":10.0475,"n":147,"o":10.055,"t":"2026-10-20T14:00:00Z","v":7221,"vw":10.061588},{"c":10.05,"h":10.08,"l":10.03,"n":249,"o":10.07,"t":"2026-10-20T14:05:00Z","v":17351,"vw":10.057822},{"c":10.09,"h":10.09,"l":10.04,"n":89,"o":10.06,"t":"2026-10-20T14:10:00Z","v":5168,"vw":10.061272},{"c":10.065,"h":10.15,"l":10.06,"n":191,"o":10.075,"t":"2026-10-20T14:15:00Z","v":10211,"vw":10.098572},{"c":10.075,"h":10.09,"l":10.03,"n":253,"o":10.075,"t":"2026-10-20T14:20:00Z","v":12167,"vw":10.056461},{"c":10.1,"h":10.12,"l":10.08,"n":73,"o":10.08,"t":"2026-10-20T14:25:00Z","v":3901,"vw":10.115741},{"c":10.08,"h":10.12,"l":10.08,"n":83,"o":10.11,"t":"2026-10-20T14:30:00Z","v":2609,"vw":10.109286},{"c":10.135,"h":10.2,"l":10.1,"n":247,"o":10.12,"t":"2026-10-20T14:35:00Z","v":17350,"vw":10.157711},{"c":10.25,"h":10.25,"l":10.135,"n":164,"o":10.135,"t":"2026-10-20T14:40:00Z","v":8420,"vw":10.194628},{"c":10.255,"h":10.27,"l":10.235,"n":163,"o":10.24,"t":"2026-10-20T14:45:00Z","v":8316,"vw":10.25172},{"c":10.23,"h":10.26,"l":10.215,"n":211,"o":10.255,"t":"2026-10-20T14:50:00Z","v":8445,"vw":10.23748},{"c":10.25,"h":10.285,"l":10.19,"n":497,"o":10.24,"t":"2026-10-20T14:55:00Z","v":89424,"vw":10.209594},{"c":10.21,"h":10.23,"l":10.17,"n":220,"o":10.23,"t":"2026-10-20T15:00:00Z","v":10596,"vw":10.202344},{"c":10.2,"h":10.24,"l":10.2,"n":156,"o":10.22,"t":"2026-10-20T15:05:00Z","v":5276,"vw":10.223283},{"c":10.15,"h":10.23,"l":10.15,"n":206,"o":10.215,"t":"2026-10-20T15:10:00Z","v":10900,"vw":10.187033},{"c":10.16,"h":10.18,"l":10.11,"n":196,"o":10.13,"t":"2026-10-20T15:15:00Z","v":9592,"vw":10.142215},{"c":10.175,"h":10.175,"l":10.15,"n":89,"o":10.17,"t":"2026-10-20T15:20:00Z","v":2572,"vw":10.165089},{"c":10.25,"h":10.26,"l":10.1997,"n":207,"o":10.1997,"t":"2026-10-20T15:25:00Z","v":37302,"vw":10.22523},{"c":10.2,"h":10.245,"l":10.2,"n":148,"o":10.245,"t":"2026-10-20T15:30:00Z","v":4603,"vw":10.219097},{"c":10.22,"h":10.235,"l":10.205,"n":149,"o":10.21,"t":"2026-10-20T15:35:00Z","v":6331,"vw":10.212664},{"c":10.215,"h":10.24,"l":10.215,"n":111,"o":10.24,"t":"2026-10-20T15:40:00Z","v":3601,"vw":10.228646},{"c":10.19,"h":10.21,"l":10.165,"n":142,"o":10.2,"t":"2026-10-20T15:45:00Z","v":13438,"vw":10.189706},{"c":10.23,"h":10.23,"l":10.19,"n":139,"o":10.2,"t":"2026-10-20T15:50:00Z","v":4491,"vw":10.214715},{"c":10.205,"h":10.22,"l":10.2,"n":164,"o":10.22,"t":"2026-10-20T15:55:00Z","v":6363,"vw":10.211945},{"c":10.145,"h":10.2,"l":10.14,"n":141,"o":10.2,"t":"2026-10-20T16:00:00Z","v":5918,"vw":10.163345},{"c":10.135,"h":10.15,"l":10.13,"n":91,"o":10.15,"t":"2026-10-20T16:05:00Z","v":2390,"vw":10.14176},{"c":10.08,"h":10.12,"l":10.06,"n":230,"o":10.12,"t":"2026-10-20T16:10:00Z","v":13572,"vw":10.108012},{"c":10.05,"h":10.09,"l":10.05,"n":113,"o":10.075,"t":"2026-10-20T16:15:00Z","v":3117,"vw":10.066363},{"c":10.105,"h":10.105,"l":10.06,"n":149,"o":10.06,"t":"2026-10-20T16:20:00Z","v":3729,"vw":10.089091},{"c":10.115,"h":10.13,"l":10.11,"n":99,"o":10.12,"t":"2026-10-20T16:25:00Z","v":3135,"vw":10.118768},{"c":10.11,"h":10.14,"l":10.11,"n":144,"o":10.12,"t":"2026-10-20T16:30:00Z","v":5111,"vw":10.132646},{"c":10.13,"h":10.17,"l":10.12,"n":114,"o":10.12,"t":"2026-10-20T16:35:00Z","v":4275,"vw":10.143671},{"c":10.12,"h":10.13,"l":10.11,"n":84,"o":10.125,"t":"2026-10-20T16:40:00Z","v":2022,"vw":10.121485},{"c":10.125,"h":10.14,"l":10.125,"n":121,"o":10.14,"t":"2026-10-20T16:45:00Z","v":2703,"vw":10.133134},{"c":10.1,"h":10.145,"l":10.1,"n":101,"o":10.12,"t":"2026-10-20T16:50:00Z","v":2303,"vw":10.123448},{"c":10.08,"h":10.095,"l":10.07,"n":103,"o":10.095,"t":"2026-10-20T16:55:00Z","v":3442,"vw":10.081967},{"c":10.07,"h":10.09,"l":10.06,"n":89,"o":10.06,"t":"2026-10-20T17:00:00Z","v":2123,"vw":10.077727},{"c":10.09,"h":10.09,"l":10.07,"n":176,"o":10.075,"t":"2026-10-20T17:05:00Z","v":5384,"vw":10.075674},{"c":10.11,"h":10.11,"l":10.085,"n":104,"o":10.085,"t":"2026-10-20T17:10:00Z","v":2558,"vw":10.102692},{"c":10.125,"h":10.14,"l":10.125,"n":94,"o":10.13,"t":"2026-10-20T17:15:00Z","v":2948,"vw":10.132201},{"c":10.15,"h":10.15,"l":10.14,"n":95,"o":10.14,"t":"2026-10-20T17:20:00Z","v":3439,"vw":10.142469},{"c":10.14,"h":10.14,"l":10.14,"n":43,"o":10.14,"t":"2026-10-20T17:25:00Z","v":875,"vw":10.14},{"c":10.14,"h":10.15,"l":10.13,"n":92,"o":10.13,"t":"2026-10-20T17:30:00Z","v":2294,"vw":10.141667},{"c":10.16,"h":10.18,"l":10.16,"n":104,"o":10.16,"t":"2026-10-20T17:35:00Z","v":5899,"vw":10.170824},{"c":10.15,"h":10.17,"l":10.15,"n":133,"o":10.17,"t":"2026-10-20T17:40:00Z","v":3910,"vw":10.164951},{"c":10.17,"h":10.17,"l":10.15,"n":127,"o":10.16,"t":"2026-10-20T17:45:00Z","v":4314,"vw":10.1636},{"c":10.19,"h":10.19,"l":10.17,"n":93,"o":10.17,"t":"2026-10-20T17:50:00Z","v":3174,"vw":10.178133},{"c":10.19,"h":10.19,"l":10.17,"n":73,"o":10.185,"t":"2026-10-20T17:55:00Z","v":2825,"vw":10.180704},{"c":10.21,"h":10.21,"l":10.18,"n":122,"o":10.195,"t":"2026-10-20T18:00:00Z","v":4735,"vw":10.197257},{"c":10.24,"h":10.25,"l":10.22,"n":132,"o":10.22,"t":"2026-10-20T18:05:00Z","v":4749,"vw":10.231829},{"c":10.27,"h":10.27,"l":10.245,"n":76,"o":10.245,"t":"2026-10-20T18:10:00Z","v":3136,"vw":10.262819},{"c":10.275,"h":10.29,"l":10.275,"n":85,"o":10.28,"t":"2026-10-20T18:15:00Z","v":2391,"vw":10.282205},{"c":10.29,"h":10.29,"l":10.26,"n":76,"o":10.26,"t":"2026-10-20T18:20:00Z","v":2071,"vw":10.272727},{"c":10.275,"h":10.28,"l":10.26,"n":139,"o":10.27,"t":"2026-10-20T18:25:00Z","v":4708,"vw":10.269571},{"c":10.26,"h":10.27,"l":10.26,"n":100,"o":10.27,"t":"2026-10-20T18:30:00Z","v":2663,"vw":10.264166},{"c":10.26,"h":10.265,"l":10.25,"n":59,"o":10.25,"t":"2026-10-20T18:35:00Z","v":1856,"vw":10.258772},{"c":10.26,"h":10.27,"l":10.26,"n":53,"o":10.27,"t":"2026-10-20T18:40:00Z","v":1516,"vw":10.2625},{"c":10.27,"h":10.285,"l":10.27,"n":115,"o":10.27,"t":"2026-10-20T18:45:00Z","v":5068,"vw":10.276057},{"c":10.29,"h":10.3,"l":10.28,"n":44,"o":10.28,"t":"2026-10-20T18:50:00Z","v":3839,"vw":10.28125},{"c":10.27,"h":10.3,"l":10.27,"n":87,"o":10.3,"t":"2026-10-20T18:55:00Z","v":3060,"vw":10.282726},{"c":10.31,"h":10.31,"l":10.27,"n":144,"o":10.27,"t":"2026-10-20T19:00:00Z","v":5837,"vw":10.295342},{"c":10.31,"h":10.325,"l":10.31,"n":77,"o":10.315,"t":"2026-10-20T19:05:00Z","v":2687,"vw":10.317877},{"c":10.29,"h":10.32,"l":10.28,"n":188,"o":10.31,"t":"2026-10-20T19:10:00Z","v":7233,"vw":10.301477},{"c":10.29,"h":10.31,"l":10.26,"n":211,"o":10.28,"t":"2026-10-20T19:15:00Z","v":11099,"vw":10.283394},{"c":10.225,"h":10.285,"l":10.22,"n":312,"o":10.27,"t":"2026-10-20T19:20:00Z","v":30898,"vw":10.253351},{"c":10.245,"h":10.245,"l":10.2206,"n":89,"o":10.225,"t":"2026-10-20T19:25:00Z","v":5304,"vw":10.233944},{"c":10.26,"h":10.285,"l":10.25,"n":192,"o":10.25,"t":"2026-10-20T19:30:00Z","v":11626,"vw":10.264752},{"c":10.23,"h":10.27,"l":10.23,"n":142,"o":10.26,"t":"2026-10-20T19:35:00Z","v":6234,"vw":10.252178},{"c":10.18,"h":10.25,"l":10.18,"n":269,"o":10.23,"t":"2026-10-20T19:40:00Z","v":14169,"vw":10.222577},{"c":10.14,"h":10.19,"l":10.13,"n":312,"o":10.19,"t":"2026-10-20T19:45:00Z","v":15904,"vw":10.153413},{"c":10.2,"h":10.2,"l":10.145,"n":597,"o":10.15,"t":"2026-10-20T19:50:00Z","v":37188,"vw":10.168996},{"c":10.219,"h":10.23,"l":10.19,"n":1497,"o":10.2,"t":"2026-10-20T19:55:00Z","v":109038,"vw":10.211348},{"c":10.23,"h":10.23,"l":10.23,"n":19,"o":10.23,"t":"2026-10-20T20:00:00Z","v":280242,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-20T21:00:00Z","v":8775,"vw":10.23},{"c":10.33,"h":10.33,"l":10.32,"n":27,"o":10.33,"t":"2026-10-21T12:40:00Z","v":947,"vw":10.3275},{"c":10.315,"h":10.4,"l":10.25,"n":129,"o":10.27,"t":"2026-10-21T13:30:00Z","v":17180,"vw":10.278713},{"c":10.47,"h":10.5,"l":10.28,"n":136,"o":10.28,"t":"2026-10-21T13:35:00Z","v":16902,"vw":10.434375},{"c":10.51,"h":10.59,"l":10.45,"n":176,"o":10.46,"t":"2026-10-21T13:40:00Z","v":22367,"vw":10.504343},{"c":10.52,"h":10.5528,"l":10.47,"n":88,"o":10.48,"t":"2026-10-21T13:45:00Z","v":3089,"vw":10.510208},{"c":10.45,"h":10.58,"l":10.45,"n":107,"o":10.55,"t":"2026-10-21T13:50:00Z","v":11038,"vw":10.52663},{"c":10.38,"h":10.4,"l":10.34,"n":105,"o":10.39,"t":"2026-10-21T13:55:00Z","v":5526,"vw":10.382162},{"c":10.31,"h":10.415,"l":10.31,"n":315,"o":10.39,"t":"2026-10-21T14:00:00Z","v":18272,"vw":10.346922},{"c":10.37,"h":10.4031,"l":10.28,"n":119,"o":10.29,"t":"2026-10-21T14:05:00Z","v":4700,"vw":10.323548},{"c":10.325,"h":10.39,"l":10.325,"n":102,"o":10.36,"t":"2026-10-21T14:10:00Z","v":4363,"vw":10.365059},{"c":10.34,"h":10.36,"l":10.3,"n":137,"o":10.32,"t":"2026-10-21T14:15:00Z","v":9398,"vw":10.327548},{"c":10.4,"h":10.4,"l":10.34,"n":58,"o":10.34,"t":"2026-10-21T14:20:00Z","v":3227,"vw":10.361168},{"c":10.4,"h":10.415,"l":10.4,"n":48,"o":10.41,"t":"2026-10-21T14:25:00Z","v":2354,"vw":10.402502},{"c":10.41,"h":10.43,"l":10.395,"n":119,"o":10.395,"t":"2026-10-21T14:30:00Z","v":6533,"vw":10.415644},{"c":10.385,"h":10.41,"l":10.385,"n":83,"o":10.4,"t":"2026-10-21T14:35:00Z","v":4674,"vw":10.397177},{"c":10.355,"h":10.37,"l":10.355,"n":43,"o":10.37,"t":"2026-10-21T14:40:00Z","v":1688,"vw":10.358},{"c":10.36,"h":10.38,"l":10.36,"n":69,"o":10.37,"t":"2026-10-21T14:45:00Z","v":3670,"vw":10.368832},{"c":10.35,"h":10.36,"l":10.35,"n":151,"o":10.355,"t":"2026-10-21T14:50:00Z","v":8897,"vw":10.353979},{"c":10.35,"h":10.36,"l":10.34,"n":149,"o":10.34,"t":"2026-10-21T14:55:00Z","v":5681,"vw":10.347845},{"c":10.325,"h":10.36,"l":10.325,"n":123,"o":10.36,"t":"2026-10-21T15:00:00Z","v":3980,"vw":10.340518},{"c":10.31,"h":10.32,"l":10.305,"n":164,"o":10.32,"t":"2026-10-21T15:05:00Z","v":4372,"vw":10.31},{"c":10.35,"h":10.35,"l":10.32,"n":89,"o":10.32,"t":"2026-10-21T15:10:00Z","v":3858,"vw":10.327928},{"c":10.3,"h":10.3364,"l":10.3,"n":97,"o":10.3364,"t":"2026-10-21T15:15:00Z","v":3129,"vw":10.320495},{"c":10.34,"h":10.34,"l":10.29,"n":173,"o":10.3,"t":"2026-10-21T15:20:00Z","v":5306,"vw":10.308858},{"c":10.34,"h":10.355,"l":10.34,"n":141,"o":10.35,"t":"2026-10-21T15:25:00Z","v":4052,"vw":10.348437},{"c":10.31,"h":10.33,"l":10.31,"n":60,"o":10.33,"t":"2026-10-21T15:30:00Z","v":1552,"vw":10.320794},{"c":10.3,"h":10.31,"l":10.29,"n":130,"o":10.31,"t":"2026-10-21T15:35:00Z","v":4767,"vw":10.299963},{"c":10.32,"h":10.375,"l":10.3,"n":310,"o":10.3,"t":"2026-10-21T15:40:00Z","v":15446,"vw":10.3406},{"c":10.32,"h":10.35,"l":10.32,"n":146,"o":10.35,"t":"2026-10-21T15:45:00Z","v":6513,"vw":10.328521},{"c":10.27,"h":10.31,"l":10.25,"n":253,"o":10.31,"t":"2026-10-21T15:50:00Z","v":11314,"vw":10.282659},{"c":10.255,"h":10.28,"l":10.24,"n":302,"o":10.27,"t":"2026-10-21T15:55:00Z","v":25302,"vw":10.264732},{"c":10.245,"h":10.26,"l":10.205,"n":329,"o":10.24,"t":"2026-10-21T16:00:00Z","v":16807,"vw":10.232033},{"c":10.235,"h":10.25,"l":10.2214,"n":209,"o":10.245,"t":"2026-10-21T16:05:00Z","v":9120,"vw":10.245272},{"c":10.21,"h":10.24,"l":10.205,"n":235,"o":10.23,"t":"2026-10-21T16:10:00Z","v":11029,"vw":10.221955},{"c":10.21,"h":10.24,"l":10.21,"n":233,"o":10.22,"t":"2026-10-21T16:15:00Z","v":9252,"vw":10.223343},{"c":10.215,"h":10.22,"l":10.2,"n":141,"o":10.22,"t":"2026-10-21T16:20:00Z","v":4801,"vw":10.213392},{"c":10.21,"h":10.21,"l":10.2,"n":132,"o":10.21,"t":"2026-10-21T16:25:00Z","v":3586,"vw":10.205357},{"c":10.21,"h":10.235,"l":10.21,"n":157,"o":10.21,"t":"2026-10-21T16:30:00Z","v":5967,"vw":10.223436},{"c":10.27,"h":10.27,"l":10.2,"n":182,"o":10.2,"t":"2026-10-21T16:35:00Z","v":8185,"vw":10.220816},{"c":10.23,"h":10.26,"l":10.22,"n":144,"o":10.25,"t":"2026-10-21T16:40:00Z","v":8090,"vw":10.23789},{"c":10.23,"h":10.24,"l":10.205,"n":134,"o":10.24,"t":"2026-10-21T16:45:00Z","v":6258,"vw":10.224931},{"c":10.205,"h":10.24,"l":10.205,"n":230,"o":10.24,"t":"2026-10-21T16:50:00Z","v":9888,"vw":10.231572},{"c":10.23,"h":10.24,"l":10.22,"n":120,"o":10.22,"t":"2026-10-21T16:55:00Z","v":3557,"vw":10.227283},{"c":10.24,"h":10.24,"l":10.22,"n":99,"o":10.235,"t":"2026-10-21T17:00:00Z","v":2369,"vw":10.231596},{"c":10.25,"h":10.26,"l":10.24,"n":141,"o":10.24,"t":"2026-10-21T17:05:00Z","v":7868,"vw":10.247268},{"c":10.23,"h":10.24,"l":10.22,"n":171,"o":10.24,"t":"2026-10-21T17:10:00Z","v":6991,"vw":10.230459},{"c":10.21,"h":10.24,"l":10.21,"n":77,"o":10.23,"t":"2026-10-21T17:15:00Z","v":2714,"vw":10.222143},{"c":10.19,"h":10.2,"l":10.18,"n":130,"o":10.2,"t":"2026-10-21T17:20:00Z","v":6709,"vw":10.188847},{"c":10.2,"h":10.2,"l":10.18,"n":86,"o":10.19,"t":"2026-10-21T17:25:00Z","v":3362,"vw":10.188616},{"c":10.21,"h":10.215,"l":10.19,"n":131,"o":10.1999,"t":"2026-10-21T17:30:00Z","v":6034,"vw":10.203271},{"c":10.255,"h":10.26,"l":10.21,"n":161,"o":10.21,"t":"2026-10-21T17:35:00Z","v":5690,"vw":10.234069},{"c":10.255,"h":10.26,"l":10.25,"n":87,"o":10.26,"t":"2026-10-21T17:40:00Z","v":2817,"vw":10.255625},{"c":10.215,"h":10.2478,"l":10.215,"n":48,"o":10.24,"t":"2026-10-21T17:45:00Z","v":1834,"vw":10.23141},{"c":10.215,"h":10.22,"l":10.21,"n":69,"o":10.22,"t":"2026-10-21T17:50:00Z","v":2931,"vw":10.218018},{"c":10.19,"h":10.22,"l":10.18,"n":105,"o":10.21,"t":"2026-10-21T17:55:00Z","v":9067,"vw":10.209003},{"c":10.18,"h":10.1922,"l":10.18,"n":113,"o":10.1922,"t":"2026-10-21T18:00:00Z","v":7404,"vw":10.188585},{"c":10.17,"h":10.18,"l":10.17,"n":64,"o":10.178,"t":"2026-10-21T18:05:00Z","v":1285,"vw":10.177},{"c":10.18,"h":10.18,"l":10.165,"n":225,"o":10.18,"t":"2026-10-21T18:10:00Z","v":7001,"vw":10.173376},{"c":10.175,"h":10.195,"l":10.175,"n":105,"o":10.185,"t":"2026-10-21T18:15:00Z","v":3144,"vw":10.189568},{"c":10.18,"h":10.185,"l":10.175,"n":113,"o":10.175,"t":"2026-10-21T18:20:00Z","v":4140,"vw":10.179402},{"c":10.18,"h":10.18,"l":10.17,"n":112,"o":10.17,"t":"2026-10-21T18:25:00Z","v":2876,"vw":10.176667},{"c":10.18,"h":10.1899,"l":10.17,"n":127,"o":10.18,"t":"2026-10-21T18:30:00Z","v":6387,"vw":10.184798},{"c":10.165,"h":10.18,"l":10.16,"n":222,"o":10.17,"t":"2026-10-21T18:35:00Z","v":8862,"vw":10.168284},{"c":10.1303,"h":10.165,"l":10.1303,"n":236,"o":10.16,"t":"2026-10-21T18:40:00Z","v":12086,"vw":10.150838},{"c":10.115,"h":10.155,"l":10.115,"n":138,"o":10.14,"t":"2026-10-21T18:45:00Z","v":7732,"vw":10.142285},{"c":10.1,"h":10.11,"l":10.07,"n":225,"o":10.11,"t":"2026-10-21T18:50:00Z","v":31293,"vw":10.097047},{"c":10.05,"h":10.0843,"l":10.05,"n":118,"o":10.0843,"t":"2026-10-21T18:55:00Z","v":7813,"vw":10.069658},{"c":10.045,"h":10.07,"l":10.04,"n":187,"o":10.05,"t":"2026-10-21T19:00:00Z","v":10163,"vw":10.060015},{"c":10.05,"h":10.07,"l":10.02,"n":291,"o":10.03,"t":"2026-10-21T19:05:00Z","v":18508,"vw":10.038366},{"c":10.025,"h":10.04,"l":10.004,"n":211,"o":10.04,"t":"2026-10-21T19:10:00Z","v":7563,"vw":10.023092},{"c":10.035,"h":10.04,"l":10.02,"n":194,"o":10.025,"t":"2026-10-21T19:15:00Z","v":9278,"vw":10.033339},{"c":10.04,"h":10.04,"l":10.02,"n":235,"o":10.03,"t":"2026-10-21T19:20:00Z","v":9668,"vw":10.035404},{"c":10.07,"h":10.07,"l":10.04,"n":227,"o":10.04,"t":"2026-10-21T19:25:00Z","v":14382,"vw":10.046125},{"c":10.09,"h":10.095,"l":10.06,"n":268,"o":10.06,"t":"2026-10-21T19:30:00Z","v":20366,"vw":10.080568},{"c":10.075,"h":10.095,"l":10.075,"n":178,"o":10.085,"t":"2026-10-21T19:35:00Z","v":6850,"vw":10.088202},{"c":10.07,"h":10.09,"l":10.05,"n":319,"o":10.075,"t":"2026-10-21T19:40:00Z","v":29261,"vw":10.069614},{"c":10.08,"h":10.11,"l":10.07,"n":215,"o":10.07,"t":"2026-10-21T19:45:00Z","v":11376,"vw":10.088076},{"c":10.045,"h":10.085,"l":10.045,"n":418,"o":10.08,"t":"2026-10-21T19:50:00Z","v":21456,"vw":10.066626},{"c":10.04,"h":10.07,"l":10.03,"n":1186,"o":10.05,"t":"2026-10-21T19:55:00Z","v":77346,"vw":10.045062},{"c":10.05,"h":10.05,"l":10.05,"n":19,"o":10.05,"t":"2026-10-21T20:00:00Z","v":124345,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T23:55:00Z","v":180,"vw":10.05},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-22T08:15:00Z","v":165,"vw":9.98},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-22T11:00:00Z","v":110,"vw":9.89},{"c":10.05,"h":10.05,"l":10.02,"n":39,"o":10.05,"t":"2026-10-22T11:10:00Z","v":1653,"vw":10.045714},{"c":9.95,"h":9.95,"l":9.9,"n":25,"o":9.9,"t":"2026-10-22T11:15:00Z","v":886,"vw":9.925},{"c":10.03,"h":10.03,"l":9.9,"n":27,"o":9.98,"t":"2026-10-22T12:35:00Z","v":3752,"vw":9.944136},{"c":10.05,"h":10.05,"l":9.85,"n":49,"o":9.92,"t":"2026-10-22T13:30:00Z","v":9730,"vw":9.936969},{"c":10.0879,"h":10.1799,"l":9.9701,"n":97,"o":9.9701,"t":"2026-10-22T13:35:00Z","v":16119,"vw":10.100206},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-10-22T13:45:00Z","v":279,"vw":10.13},{"c":10.175,"h":10.195,"l":10.15,"n":15,"o":10.15,"t":"2026-10-22T13:50:00Z","v":631,"vw":10.175},{"c":10.19,"h":10.23,"l":10.12,"n":36,"o":10.1301,"t":"2026-10-22T13:55:00Z","v":5170,"vw":10.155668},{"c":10.15,"h":10.24,"l":10.15,"n":118,"o":10.185,"t":"2026-10-22T14:00:00Z","v":6295,"vw":10.212026},{"c":10.13,"h":10.14,"l":10.1,"n":34,"o":10.105,"t":"2026-10-22T14:05:00Z","v":1395,"vw":10.115},{"c":10.06,"h":10.15,"l":10.06,"n":74,"o":10.14,"t":"2026-10-22T14:10:00Z","v":3804,"vw":10.111388},{"c":10.08,"h":10.08,"l":10.07,"n":25,"o":10.07,"t":"2026-10-22T14:15:00Z","v":1021,"vw":10.074286},{"c":10.07,"h":10.07,"l":10.045,"n":52,"o":10.07,"t":"2026-10-22T14:20:00Z","v":1908,"vw":10.058254},{"c":10.22,"h":10.22,"l":10.04,"n":183,"o":10.065,"t":"2026-10-22T14:25:00Z","v":22724,"vw":10.11323},{"c":10.16,"h":10.23,"l":10.15,"n":105,"o":10.23,"t":"2026-10-22T14:30:00Z","v":4566,"vw":10.179183},{"c":10.16,"h":10.17,"l":10.14,"n":106,"o":10.15,"t":"2026-10-22T14:35:00Z","v":4197,"vw":10.1569},{"c":10.23,"h":10.24,"l":10.17,"n":31,"o":10.17,"t":"2026-10-22T14:40:00Z","v":1487,"vw":10.211013},{"c":10.17,"h":10.23,"l":10.17,"n":110,"o":10.21,"t":"2026-10-22T14:45:00Z","v":4810,"vw":10.202777},{"c":10.19,"h":10.21,"l":10.175,"n":72,"o":10.175,"t":"2026-10-22T14:50:00Z","v":2666,"vw":10.194412},{"c":10.205,"h":10.205,"l":10.18,"n":126,"o":10.195,"t":"2026-10-22T14:55:00Z","v":3872,"vw":10.191948},{"c":10.1702,"h":10.21,"l":10.1702,"n":135,"o":10.21,"t":"2026-10-22T15:00:00Z","v":5013,"vw":10.183377},{"c":10.19,"h":10.19,"l":10.17,"n":65,"o":10.17,"t":"2026-10-22T15:05:00Z","v":4316,"vw":10.178677},{"c":10.22,"h":10.23,"l":10.18,"n":385,"o":10.19,"t":"2026-10-22T15:10:00Z","v":27709,"vw":10.199557},{"c":10.26,"h":10.26,"l":10.23,"n":83,"o":10.23,"t":"2026-10-22T15:15:00Z","v":2863,"vw":10.241857},{"c":10.3,"h":10.32,"l":10.25,"n":219,"o":10.27,"t":"2026-10-22T15:20:00Z","v":23772,"vw":10.283939},{"c":10.29,"h":10.33,"l":10.29,"n":68,"o":10.32,"t":"2026-10-22T15:25:00Z","v":2797,"vw":10.302169},{"c":10.3,"h":10.3099,"l":10.2701,"n":94,"o":10.29,"t":"2026-10-22T15:30:00Z","v":5710,"vw":10.283786},{"c":10.265,"h":10.3,"l":10.265,"n":106,"o":10.3,"t":"2026-10-22T15:35:00Z","v":2927,"vw":10.279851},{"c":10.25,"h":10.27,"l":10.23,"n":98,"o":10.27,"t":"2026-10-22T15:40:00Z","v":5275,"vw":10.241835},{"c":10.26,"h":10.28,"l":10.26,"n":100,"o":10.26,"t":"2026-10-22T15:45:00Z","v":3217,"vw":10.263094},{"c":10.32,"h":10.33,"l":10.275,"n":164,"o":10.28,"t":"2026-10-22T15:50:00Z","v":17125,"vw":10.302826},{"c":10.3,"h":10.34,"l":10.3,"n":117,"o":10.33,"t":"2026-10-22T15:55:00Z","v":3808,"vw":10.319075},{"c":10.26,"h":10.31,"l":10.26,"n":99,"o":10.31,"t":"2026-10-22T16:00:00Z","v":4916,"vw":10.289705},{"c":10.27,"h":10.27,"l":10.27,"n":15,"o":10.27,"t":"2026-10-22T16:05:00Z","v":179,"vw":10.27},{"c":10.25,"h":10.27,"l":10.25,"n":47,"o":10.27,"t":"2026-10-22T16:10:00Z","v":3794,"vw":10.250891},{"c":10.28,"h":10.29,"l":10.265,"n":81,"o":10.28,"t":"2026-10-22T16:15:00Z","v":2151,"vw":10.278333},{"c":10.28,"h":10.3,"l":10.28,"n":127,"o":10.29,"t":"2026-10-22T16:20:00Z","v":3143,"vw":10.290654},{"c":10.29,"h":10.29,"l":10.275,"n":109,"o":10.29,"t":"2026-10-22T16:25:00Z","v":4406,"vw":10.287389},{"c":10.245,"h":10.29,"l":10.24,"n":167,"o":10.2879,"t":"2026-10-22T16:30:00Z","v":5988,"vw":10.249314},{"c":10.24,"h":10.26,"l":10.24,"n":210,"o":10.25,"t":"2026-10-22T16:35:00Z","v":11740,"vw":10.249024},{"c":10.25,"h":10.255,"l":10.225,"n":133,"o":10.25,"t":"2026-10-22T16:40:00Z","v":4599,"vw":10.238136},{"c":10.1589,"h":10.26,"l":10.14,"n":447,"o":10.26,"t":"2026-10-22T16:45:00Z","v":44494,"vw":10.185576},{"c":10.24,"h":10.25,"l":10.17,"n":120,"o":10.17,"t":"2026-10-22T16:50:00Z","v":4212,"vw":10.221635},{"c":10.19,"h":10.23,"l":10.175,"n":226,"o":10.22,"t":"2026-10-22T16:55:00Z","v":21768,"vw":10.214038},{"c":10.22,"h":10.23,"l":10.19,"n":227,"o":10.2,"t":"2026-10-22T17:00:00Z","v":13065,"vw":10.213933},{"c":10.33,"h":10.34,"l":10.205,"n":477,"o":10.22,"t":"2026-10-22T17:05:00Z","v":25765,"vw":10.278734},{"c":10.345,"h":10.35,"l":10.33,"n":269,"o":10.33,"t":"2026-10-22T17:10:00Z","v":13408,"vw":10.339916},{"c":10.31,"h":10.375,"l":10.28,"n":327,"o":10.345,"t":"2026-10-22T17:15:00Z","v":28722,"vw":10.311239},{"c":10.28,"h":10.33,"l":10.28,"n":145,"o":10.33,"t":"2026-10-22T17:20:00Z","v":5447,"vw":10.302397},{"c":10.28,"h":10.3,"l":10.28,"n":56,"o":10.28,"t":"2026-10-22T17:25:00Z","v":1695,"vw":10.28557},{"c":10.27,"h":10.29,"l":10.265,"n":121,"o":10.265,"t":"2026-10-22T17:30:00Z","v":5058,"vw":10.278223},{"c":10.32,"h":10.33,"l":10.29,"n":158,"o":10.29,"t":"2026-10-22T17:35:00Z","v":5383,"vw":10.308357},{"c":10.295,"h":10.33,"l":10.295,"n":84,"o":10.325,"t":"2026-10-22T17:40:00Z","v":3441,"vw":10.305366},{"c":10.285,"h":10.295,"l":10.285,"n":79,"o":10.295,"t":"2026-10-22T17:45:00Z","v":2367,"vw":10.291976},{"c":10.31,"h":10.31,"l":10.28,"n":116,"o":10.285,"t":"2026-10-22T17:50:00Z","v":3742,"vw":10.289485},{"c":10.28,"h":10.3,"l":10.28,"n":73,"o":10.3,"t":"2026-10-22T17:55:00Z","v":1873,"vw":10.29122},{"c":10.26,"h":10.28,"l":10.26,"n":101,"o":10.28,"t":"2026-10-22T18:00:00Z","v":3486,"vw":10.269941},{"c":10.29,"h":10.29,"l":10.26,"n":176,"o":10.26,"t":"2026-10-22T18:05:00Z","v":5833,"vw":10.276762},{"c":10.29,"h":10.3,"l":10.28,"n":122,"o":10.2822,"t":"2026-10-22T18:10:00Z","v":4562,"vw":10.288462},{"c":10.325,"h":10.325,"l":10.27,"n":140,"o":10.28,"t":"2026-10-22T18:15:00Z","v":5517,"vw":10.296381},{"c":10.345,"h":10.36,"l":10.33,"n":123,"o":10.33,"t":"2026-10-22T18:20:00Z","v":6578,"vw":10.34001},{"c":10.36,"h":10.38,"l":10.345,"n":304,"o":10.345,"t":"2026-10-22T18:25:00Z","v":15402,"vw":10.368951},{"c":10.35,"h":10.36,"l":10.34,"n":172,"o":10.35,"t":"2026-10-22T18:30:00Z","v":12104,"vw":10.347768},{"c":10.39,"h":10.39,"l":10.35,"n":164,"o":10.35,"t":"2026-10-22T18:35:00Z","v":5959,"vw":10.372628},{"c":10.39,"h":10.39,"l":10.36,"n":313,"o":10.38,"t":"2026-10-22T18:40:00Z","v":25604,"vw":10.37788},{"c":10.375,"h":10.395,"l":10.36,"n":339,"o":10.39,"t":"2026-10-22T18:45:00Z","v":24829,"vw":10.378849},{"c":10.38,"h":10.4,"l":10.37,"n":359,"o":10.38,"t":"2026-10-22T18:50:00Z","v":31525,"vw":10.38025},{"c":10.39,"h":10.39,"l":10.38,"n":93,"o":10.38,"t":"2026-10-22T18:55:00Z","v":3843,"vw":10.387518},{"c":10.41,"h":10.41,"l":10.38,"n":266,"o":10.39,"t":"2026-10-22T19:00:00Z","v":15617,"vw":10.38903},{"c":10.5,"h":10.5,"l":10.42,"n":303,"o":10.42,"t":"2026-10-22T19:05:00Z","v":42510,"vw":10.450027},{"c":10.51,"h":10.52,"l":10.475,"n":119,"o":10.49,"t":"2026-10-22T19:10:00Z","v":15152,"vw":10.501287},{"c":10.47,"h":10.5,"l":10.47,"n":121,"o":10.5,"t":"2026-10-22T19:15:00Z","v":5978,"vw":10.477087},{"c":10.49,"h":10.51,"l":10.47,"n":146,"o":10.47,"t":"2026-10-22T19:20:00Z","v":6596,"vw":10.48684},{"c":10.505,"h":10.505,"l":10.47,"n":163,"o":10.49,"t":"2026-10-22T19:25:00Z","v":9637,"vw":10.48234},{"c":10.59,"h":10.59,"l":10.505,"n":308,"o":10.505,"t":"2026-10-22T19:30:00Z","v":21457,"vw":10.539387},{"c":10.53,"h":10.58,"l":10.52,"n":198,"o":10.58,"t":"2026-10-22T19:35:00Z","v":16003,"vw":10.557242},{"c":10.59,"h":10.59,"l":10.53,"n":247,"o":10.53,"t":"2026-10-22T19:40:00Z","v":15490,"vw":10.565545},{"c":10.56,"h":10.585,"l":10.55,"n":319,"o":10.58,"t":"2026-10-22T19:45:00Z","v":16342,"vw":10.57007},{"c":10.61,"h":10.67,"l":10.55,"n":977,"o":10.58,"t":"2026-10-22T19:50:00Z","v":101207,"vw":10.602553},{"c":10.67,"h":10.68,"l":10.615,"n":1392,"o":10.615,"t":"2026-10-22T19:55:00Z","v":82366,"vw":10.666766},{"c":10.65,"h":10.65,"l":10.65,"n":17,"o":10.65,"t":"2026-10-22T20:00:00Z","v":153580,"vw":10.65}],"history":[{"c":7.56,"h":7.72,"l":6.93,"n":5029,"o":7.15,"t":"2024-10-21T04:00:00Z","v":480333,"vw":7.439356},{"c":7.75,"h":8.33,"l":7.56,"n":8648,"o":7.79,"t":"2024-10-22T04:00:00Z","v":1572509,"vw":8.030549},{"c":7.56,"h":7.83,"l":7.03,"n":8808,"o":7.69,"t":"2024-10-23T04:00:00Z","v":1055056,"vw":7.335513},{"c":7.68,"h":8.18,"l":7.57,"n":4791,"o":7.64,"t":"2024-10-24T04:00:00Z","v":1309445,"vw":7.951496},{"c":8.31,"h":8.686,"l":7.74,"n":7776,"o":7.78,"t":"2024-10-25T04:00:00Z","v":1619175,"vw":8.449408},{"c":8.64,"h":9.08,"l":8.51,"n":8988,"o":8.65,"t":"2024-10-28T04:00:00Z","v":1857583,"vw":8.843339},{"c":8.89,"h":8.96,"l":8.45,"n":5469,"o":8.61,"t":"2024-10-29T04:00:00Z","v":641138,"vw":8.765251},{"c":8.8,"h":9.19,"l":8.55,"n":5626,"o":9,"t":"2024-10-30T04:00:00Z","v":734333,"vw":8.909498},{"c":8.84,"h":9.025,"l":8.51,"n":5750,"o":8.66,"t":"2024-10-31T04:00:00Z","v":539689,"vw":8.792188},{"c":9.1,"h":9.28,"l":8.82,"n":5716,"o":8.945,"t":"2024-11-01T04:00:00Z","v":655845,"vw":9.072517},{"c":9.02,"h":9.37,"l":7.91,"n":8869,"o":8.99,"t":"2024-11-04T05:00:00Z","v":1390692,"vw":8.743766},{"c":9.23,"h":9.44,"l":8.87,"n":7247,"o":8.93,"t":"2024-11-05T05:00:00Z","v":1069307,"vw":9.211791},{"c":8.78,"h":9.7,"l":8.5,"n":10014,"o":9.66,"t":"2024-11-06T05:00:00Z","v":1634075,"vw":8.840497},{"c":8.8,"h":9.1,"l":8.43,"n":6894,"o":8.67,"t":"2024-11-07T05:00:00Z","v":1083121,"vw":8.70067},{"c":9.45,"h":9.61,"l":8.62,"n":6367,"o":8.71,"t":"2024-11-08T05:00:00Z","v":754623,"vw":9.170284},{"c":9.56,"h":9.9,"l":9.28,"n":5090,"o":9.63,"t":"2024-11-11T05:00:00Z","v":574553,"vw":9.5578},{"c":8.69,"h":9.7,"l":8.67,"n":6023,"o":9.4,"t":"2024-11-12T05:00:00Z","v":673929,"vw":9.000178},{"c":8.87,"h":10,"l":8.79,"n":8877,"o":9.96,"t":"2024-11-13T05:00:00Z","v":1273240,"vw":9.436066},{"c":8.52,"h":9,"l":7.89,"n":10797,"o":8.94,"t":"2024-11-14T05:00:00Z","v":1219068,"vw":8.274452},{"c":8.19,"h":8.51,"l":7.78,"n":11838,"o":8.4,"t":"2024-11-15T05:00:00Z","v":2348992,"vw":8.056539},{"c":8.34,"h":8.71,"l":8.16,"n":7329,"o":8.26,"t":"2024-11-18T05:00:00Z","v":637022,"vw":8.392694},{"c":8.4,"h":8.61,"l":8.16,"n":8705,"o":8.17,"t":"2024-11-19T05:00:00Z","v":808659,"vw":8.444079},{"c":8.24,"h":8.39,"l":8.02,"n":5544,"o":8.34,"t":"2024-11-20T05:00:00Z","v":551941,"vw":8.123848},{"c":8.94,"h":9.05,"l":8.0367,"n":6358,"o":8.24,"t":"2024-11-21T05:00:00Z","v":823621,"vw":8.683265},{"c":8.95,"h":9.19,"l":8.79,"n":8743,"o":8.95,"t":"2024-11-22T05:00:00Z","v":1209081,"vw":9.044961},{"c":8.93,"h":9.3529,"l":8.87,"n":7429,"o":9.07,"t":"2024-11-25T05:00:00Z","v":712478,"vw":9.090688},{"c":8.73,"h":9.25,"l":8.6,"n":5815,"o":9,"t":"2024-11-26T05:00:00Z","v":393896,"vw":8.809569},{"c":9.42,"h":9.5,"l":8.63,"n":5543,"o":8.74,"t":"2024-11-27T05:00:00Z","v":393458,"vw":9.182097},{"c":9.09,"h":9.55,"l":9.09,"n":3736,"o":9.5,"t":"2024-11-29T05:00:00Z","v":321732,"vw":9.302392},{"c":8.25,"h":9.16,"l":8.2,"n":8235,"o":9.04,"t":"2024-12-02T05:00:00Z","v":839470,"vw":8.455085},{"c":8.28,"h":8.28,"l":7.95,"n":7709,"o":8.16,"t":"2024-12-03T05:00:00Z","v":1119955,"vw":8.08687},{"c":8.03,"h":8.36,"l":8.01,"n":5048,"o":8.2,"t":"2024-12-04T05:00:00Z","v":617849,"vw":8.104701},{"c":8.13,"h":8.29,"l":8,"n":5232,"o":8.03,"t":"2024-12-05T05:00:00Z","v":555041,"vw":8.055763},{"c":8.26,"h":8.49,"l":7.9807,"n":5272,"o":8.12,"t":"2024-12-06T05:00:00Z","v":477088,"vw":8.186315},{"c":8.15,"h":8.43,"l":8,"n":6159,"o":8.27,"t":"2024-12-09T05:00:00Z","v":444860,"vw":8.167637},{"c":8.02,"h":8.49,"l":7.98,"n":6737,"o":8.2,"t":"2024-12-10T05:00:00Z","v":577817,"vw":8.120814},{"c":8.11,"h":8.25,"l":7.88,"n":6503,"o":8.03,"t":"2024-12-11T05:00:00Z","v":934465,"vw":8.030155},{"c":8.08,"h":8.33,"l":7.96,"n":8627,"o":7.96,"t":"2024-12-12T05:00:00Z","v":888448,"vw":8.123715},{"c":7.38,"h":8.22,"l":7.29,"n":11340,"o":8.07,"t":"2024-12-13T05:00:00Z","v":1718518,"vw":7.670632},{"c":6.9,"h":7.4,"l":6.88,"n":8821,"o":7.28,"t":"2024-12-16T05:00:00Z","v":1194147,"vw":7.066004},{"c":7.39,"h":7.44,"l":6.44,"n":10920,"o":6.44,"t":"2024-12-17T05:00:00Z","v":1371834,"vw":6.973977},{"c":4.7,"h":5.2,"l":3.77,"n":65275,"o":5,"t":"2024-12-18T05:00:00Z","v":14074650,"vw":4.274598},{"c":5.09,"h":5.1,"l":4.3001,"n":15794,"o":4.67,"t":"2024-12-19T05:00:00Z","v":2417245,"vw":4.690289},{"c":4.99,"h":5.34,"l":4.73,"n":13582,"o":5.02,"t":"2024-12-20T05:00:00Z","v":2585888,"vw":5.017919},{"c":4.55,"h":4.95,"l":4.52,"n":7329,"o":4.95,"t":"2024-12-23T05:00:00Z","v":1288109,"vw":4.65923},{"c":4.9,"h":4.94,"l":4.55,"n":5692,"o":4.56,"t":"2024-12-24T05:00:00Z","v":658069,"vw":4.794701},{"c":5.29,"h":5.4,"l":4.84,"n":9888,"o":4.84,"t":"2024-12-26T05:00:00Z","v":1207333,"vw":5.238257},{"c":5.21,"h":5.43,"l":5.1,"n":9584,"o":5.22,"t":"2024-12-27T05:00:00Z","v":944084,"vw":5.252189},{"c":5.25,"h":5.275,"l":4.93,"n":5165,"o":5.01,"t":"2024-12-30T05:00:00Z","v":759992,"vw":5.127101},{"c":5.35,"h":5.36,"l":4.99,"n":5661,"o":5.24,"t":"2024-12-31T05:00:00Z","v":786719,"vw":5.224797},{"c":5.43,"h":5.68,"l":5.25,"n":6491,"o":5.46,"t":"2025-01-02T05:00:00Z","v":910108,"vw":5.450292},{"c":5.83,"h":5.93,"l":5.38,"n":6699,"o":5.43,"t":"2025-01-03T05:00:00Z","v":802512,"vw":5.770051},{"c":6.03,"h":6.47,"l":5.83,"n":7728,"o":5.97,"t":"2025-01-06T05:00:00Z","v":821347,"vw":6.176383},{"c":5.75,"h":6.14,"l":5.75,"n":5803,"o":6.05,"t":"2025-01-07T05:00:00Z","v":562901,"vw":5.869195},{"c":5.65,"h":5.89,"l":5.53,"n":4187,"o":5.78,"t":"2025-01-08T05:00:00Z","v":388984,"vw":5.685504},{"c":5.33,"h":5.575,"l":5.26,"n":5827,"o":5.5,"t":"2025-01-10T05:00:00Z","v":552307,"vw":5.367249},{"c":5.2,"h":5.33,"l":5.09,"n":6317,"o":5.31,"t":"2025-01-13T05:00:00Z","v":604089,"vw":5.207689},{"c":5.1,"h":5.32,"l":4.995,"n":5766,"o":5.18,"t":"2025-01-14T05:00:00Z","v":629489,"vw":5.1503},{"c":4.92,"h":5.3,"l":4.88,"n":7243,"o":5.12,"t":"2025-01-15T05:00:00Z","v":655784,"vw":5.001282},{"c":4.73,"h":4.915,"l":4.6,"n":7880,"o":4.91,"t":"2025-01-16T05:00:00Z","v":864013,"vw":4.699064},{"c":5.01,"h":5.12,"l":4.66,"n":7346,"o":4.71,"t":"2025-01-17T05:00:00Z","v":719248,"vw":4.988477},{"c":5.22,"h":5.27,"l":4.91,"n":4880,"o":5.09,"t":"2025-01-21T05:00:00Z","v":326660,"vw":5.13825},{"c":5.44,"h":5.6,"l":5.26,"n":4930,"o":5.32,"t":"2025-01-22T05:00:00Z","v":525100,"vw":5.429116},{"c":5.3,"h":5.435,"l":5.15,"n":4396,"o":5.37,"t":"2025-01-23T05:00:00Z","v":411820,"vw":5.291872},{"c":5.28,"h":5.46,"l":5.21,"n":3171,"o":5.27,"t":"2025-01-24T05:00:00Z","v":275249,"vw":5.324762},{"c":5.07,"h":5.47,"l":5,"n":4141,"o":5.22,"t":"2025-01-27T05:00:00Z","v":286325,"vw":5.145248},{"c":5.08,"h":5.21,"l":4.95,"n":3713,"o":5.06,"t":"2025-01-28T05:00:00Z","v":292107,"vw":5.047106},{"c":5.08,"h":5.215,"l":4.97,"n":3978,"o":5.15,"t":"2025-01-29T05:00:00Z","v":366580,"vw":5.065357},{"c":5.29,"h":5.45,"l":5.07,"n":4672,"o":5.13,"t":"2025-01-30T05:00:00Z","v":404780,"vw":5.263041},{"c":5.36,"h":5.58,"l":5.29,"n":5486,"o":5.29,"t":"2025-01-31T05:00:00Z","v":466068,"vw":5.41197},{"c":5.07,"h":5.35,"l":5.02,"n":4288,"o":5.17,"t":"2025-02-03T05:00:00Z","v":381618,"vw":5.120405},{"c":5.34,"h":5.41,"l":5.06,"n":3751,"o":5.08,"t":"2025-02-04T05:00:00Z","v":306554,"vw":5.291428},{"c":5.46,"h":5.65,"l":5.37,"n":3902,"o":5.39,"t":"2025-02-05T05:00:00Z","v":424645,"vw":5.512617},{"c":5.39,"h":5.6496,"l":5.35,"n":4547,"o":5.49,"t":"2025-02-06T05:00:00Z","v":276027,"vw":5.44888},{"c":5.21,"h":5.56,"l":5.19,"n":4139,"o":5.39,"t":"2025-02-07T05:00:00Z","v":270768,"vw":5.26342},{"c":5.03,"h":5.33,"l":5.009,"n":4260,"o":5.2,"t":"2025-02-10T05:00:00Z","v":305694,"vw":5.125246},{"c":4.96,"h":5.25,"l":4.91,"n":6888,"o":5.01,"t":"2025-02-11T05:00:00Z","v":747769,"vw":5.052186},{"c":5.04,"h":5.16,"l":4.91,"n":5172,"o":4.95,"t":"2025-02-12T05:00:00Z","v":349774,"vw":5.024373},{"c":4.92,"h":5.19,"l":4.89,"n":4349,"o":5.08,"t":"2025-02-13T05:00:00Z","v":320544,"vw":4.963668},{"c":4.88,"h":5.03,"l":4.6,"n":4130,"o":4.99,"t":"2025-02-14T05:00:00Z","v":411072,"vw":4.844046},{"c":4.77,"h":4.98,"l":4.76,"n":4619,"o":4.92,"t":"2025-02-18T05:00:00Z","v":480847,"vw":4.813981},{"c":4.515,"h":4.76,"l":4.51,"n":4851,"o":4.71,"t":"2025-02-19T05:00:00Z","v":490466,"vw":4.590289},{"c":4.41,"h":4.52,"l":4.34,"n":4837,"o":4.51,"t":"2025-02-20T05:00:00Z","v":499562,"vw":4.433066},{"c":4.19,"h":4.4,"l":4.15,"n":7429,"o":4.39,"t":"2025-02-21T05:00:00Z","v":1028600,"vw":4.225867},{"c":4.09,"h":4.22,"l":4.035,"n":5861,"o":4.22,"t":"2025-02-24T05:00:00Z","v":835340,"vw":4.100167},{"c":3.94,"h":4.1,"l":3.85,"n":7751,"o":4.1,"t":"2025-02-25T05:00:00Z","v":1112732,"vw":3.923012},{"c":4.15,"h":4.2,"l":3.85,"n":7593,"o":4.06,"t":"2025-02-26T05:00:00Z","v":1082652,"vw":4.030489},{"c":3.94,"h":4.18,"l":3.93,"n":5697,"o":4.15,"t":"2025-02-27T05:00:00Z","v":532974,"vw":4.061099},{"c":4.04,"h":4.09,"l":3.8514,"n":6116,"o":3.94,"t":"2025-02-28T05:00:00Z","v":596536,"vw":4.010374},{"c":3.95,"h":4.24,"l":3.94,"n":6166,"o":4.1,"t":"2025-03-03T05:00:00Z","v":525973,"vw":4.097503},{"c":4,"h":4.0675,"l":3.81,"n":7876,"o":3.9,"t":"2025-03-04T05:00:00Z","v":1065668,"vw":3.962354},{"c":4.13,"h":4.17,"l":3.985,"n":4092,"o":4,"t":"2025-03-05T05:00:00Z","v":411111,"vw":4.095436},{"c":4.38,"h":4.47,"l":4.01,"n":6063,"o":4.05,"t":"2025-03-06T05:00:00Z","v":665835,"vw":4.304885},{"c":4.62,"h":4.8,"l":4.225,"n":10455,"o":4.44,"t":"2025-03-07T05:00:00Z","v":1034156,"vw":4.536207},{"c":4.25,"h":4.59,"l":4.19,"n":6062,"o":4.54,"t":"2025-03-10T04:00:00Z","v":470159,"vw":4.352972},{"c":4.37,"h":4.41,"l":4.12,"n":5403,"o":4.25,"t":"2025-03-11T04:00:00Z","v":530593,"vw":4.266638},{"c":4.63,"h":4.71,"l":4.33,"n":5263,"o":4.58,"t":"2025-03-12T04:00:00Z","v":453604,"vw":4.560116},{"c":4.5,"h":4.68,"l":4.43,"n":3699,"o":4.63,"t":"2025-03-13T04:00:00Z","v":255299,"vw":4.510731},{"c":4.52,"h":4.77,"l":4.44,"n":4581,"o":4.56,"t":"2025-03-14T04:00:00Z","v":369594,"vw":4.582402},{"c":4.72,"h":4.765,"l":4.41,"n":4535,"o":4.53,"t":"2025-03-17T04:00:00Z","v":322838,"vw":4.638835},{"c":4.69,"h":4.77,"l":4.4669,"n":4852,"o":4.74,"t":"2025-03-18T04:00:00Z","v":485386,"vw":4.693012},{"c":4.42,"h":4.7526,"l":4.41,"n":6522,"o":4.71,"t":"2025-03-19T04:00:00Z","v":566384,"vw":4.488468},{"c":4.21,"h":4.6,"l":4.19,"n":7645,"o":4.34,"t":"2025-03-20T04:00:00Z","v":652263,"vw":4.295621},{"c":4.31,"h":4.315,"l":4,"n":6488,"o":4.09,"t":"2025-03-21T04:00:00Z","v":686298,"vw":4.146451},{"c":4.25,"h":4.43,"l":4.11,"n":6540,"o":4.36,"t":"2025-03-24T04:00:00Z","v":775071,"vw":4.229245},{"c":3.93,"h":4.3848,"l":3.79,"n":7350,"o":4.22,"t":"2025-03-25T04:00:00Z","v":1077060,"vw":3.954928},{"c":3.35,"h":4.285,"l":3.2,"n":9834,"o":4,"t":"2025-03-26T04:00:00Z","v":1949418,"vw":3.502451},{"c":3.37,"h":3.43,"l":3.28,"n":5784,"o":3.36,"t":"2025-03-27T04:00:00Z","v":867285,"vw":3.379659},{"c":3.38,"h":3.445,"l":3.23,"n":4435,"o":3.38,"t":"2025-03-28T04:00:00Z","v":647385,"vw":3.347943},{"c":3.18,"h":3.43,"l":3.08,"n":6257,"o":3.32,"t":"2025-03-31T04:00:00Z","v":934599,"vw":3.198438},{"c":3.17,"h":3.29,"l":3.06,"n":5884,"o":3.22,"t":"2025-04-01T04:00:00Z","v":885251,"vw":3.152698},{"c":3.21,"h":3.305,"l":3.08,"n":6716,"o":3.1,"t":"2025-04-02T04:00:00Z","v":889636,"vw":3.182112},{"c":2.99,"h":3.1799,"l":2.97,"n":4804,"o":3.09,"t":"2025-04-03T04:00:00Z","v":748588,"vw":3.011229},{"c":2.85,"h":2.97,"l":2.71,"n":5896,"o":2.9,"t":"2025-04-04T04:00:00Z","v":832259,"vw":2.804861},{"c":2.91,"h":2.94,"l":2.56,"n":5387,"o":2.65,"t":"2025-04-07T04:00:00Z","v":843858,"vw":2.838695},{"c":2.82,"h":3.14,"l":2.73,"n":5710,"o":3.07,"t":"2025-04-08T04:00:00Z","v":618751,"vw":2.844509},{"c":2.94,"h":3.069,"l":2.54,"n":7981,"o":2.7,"t":"2025-04-09T04:00:00Z","v":1131036,"vw":2.814467},{"c":2.87,"h":3.0108,"l":2.8,"n":7337,"o":3,"t":"2025-04-10T04:00:00Z","v":708007,"vw":2.892108},{"c":2.98,"h":3.02,"l":2.7975,"n":3953,"o":2.86,"t":"2025-04-11T04:00:00Z","v":466530,"vw":2.951914},{"c":3.03,"h":3.1,"l":2.975,"n":4562,"o":3.09,"t":"2025-04-14T04:00:00Z","v":674482,"vw":3.029934},{"c":3.24,"h":3.365,"l":3.02,"n":10500,"o":3.02,"t":"2025-04-15T04:00:00Z","v":1381590,"vw":3.251407},{"c":3.23,"h":3.27,"l":3.11,"n":7023,"o":3.19,"t":"2025-04-16T04:00:00Z","v":790796,"vw":3.211421},{"c":3.24,"h":3.32,"l":3.19,"n":5367,"o":3.22,"t":"2025-04-17T04:00:00Z","v":775451,"vw":3.240893},{"c":3.22,"h":3.32,"l":3.15,"n":7545,"o":3.21,"t":"2025-04-21T04:00:00Z","v":1285336,"vw":3.232987},{"c":3.33,"h":3.3499,"l":3.2,"n":8550,"o":3.28,"t":"2025-04-22T04:00:00Z","v":1289217,"vw":3.281841},{"c":3.52,"h":3.66,"l":3.4,"n":7404,"o":3.4,"t":"2025-04-23T04:00:00Z","v":1138740,"vw":3.542394},{"c":3.66,"h":3.78,"l":3.53,"n":8542,"o":3.55,"t":"2025-04-24T04:00:00Z","v":1483841,"vw":3.682625},{"c":3.63,"h":3.7299,"l":3.61,"n":4666,"o":3.68,"t":"2025-04-25T04:00:00Z","v":707385,"vw":3.655985},{"c":3.5,"h":3.7647,"l":3.48,"n":6008,"o":3.7,"t":"2025-04-28T04:00:00Z","v":726434,"vw":3.537043},{"c":3.62,"h":3.69,"l":3.41,"n":7463,"o":3.5,"t":"2025-04-29T04:00:00Z","v":1164604,"vw":3.583667},{"c":3.59,"h":3.6698,"l":3.51,"n":3426,"o":3.57,"t":"2025-04-30T04:00:00Z","v":481239,"vw":3.600647},{"c":3.52,"h":3.5827,"l":3.465,"n":3669,"o":3.58,"t":"2025-05-01T04:00:00Z","v":638064,"vw":3.513552},{"c":3.62,"h":3.705,"l":3.59,"n":6139,"o":3.67,"t":"2025-05-02T04:00:00Z","v":1128773,"vw":3.647162},{"c":3.565,"h":3.66,"l":3.52,"n":3320,"o":3.58,"t":"2025-05-05T04:00:00Z","v":537540,"vw":3.568239},{"c":3.35,"h":3.56,"l":3.325,"n":4871,"o":3.56,"t":"2025-05-06T04:00:00Z","v":727186,"vw":3.409057},{"c":3.2,"h":3.38,"l":3.165,"n":5533,"o":3.38,"t":"2025-05-07T04:00:00Z","v":785327,"vw":3.248912},{"c":3.35,"h":3.49,"l":3.1692,"n":32078,"o":3.19,"t":"2025-05-08T04:00:00Z","v":4709242,"vw":3.345439},{"c":4.43,"h":4.49,"l":3.93,"n":46795,"o":4.22,"t":"2025-05-09T04:00:00Z","v":8855008,"vw":4.222958},{"c":4.055,"h":4.53,"l":3.84,"n":16270,"o":4.42,"t":"2025-05-12T04:00:00Z","v":2527777,"vw":4.082407},{"c":3.89,"h":4.11,"l":3.88,"n":6036,"o":4.07,"t":"2025-05-13T04:00:00Z","v":855490,"vw":3.936905},{"c":3.62,"h":3.895,"l":3.47,"n":8048,"o":3.88,"t":"2025-05-14T04:00:00Z","v":1175798,"vw":3.619795},{"c":3.58,"h":3.6,"l":3.46,"n":6004,"o":3.59,"t":"2025-05-15T04:00:00Z","v":660897,"vw":3.527933},{"c":3.61,"h":3.77,"l":3.5,"n":6194,"o":3.62,"t":"2025-05-16T04:00:00Z","v":1046936,"vw":3.612652},{"c":3.62,"h":3.72,"l":3.52,"n":5282,"o":3.56,"t":"2025-05-19T04:00:00Z","v":713947,"vw":3.637199},{"c":3.68,"h":3.7288,"l":3.5,"n":4027,"o":3.6,"t":"2025-05-20T04:00:00Z","v":559835,"vw":3.610822},{"c":3.63,"h":3.785,"l":3.54,"n":5282,"o":3.63,"t":"2025-05-21T04:00:00Z","v":868995,"vw":3.62507},{"c":3.47,"h":3.61,"l":3.47,"n":4909,"o":3.59,"t":"2025-05-22T04:00:00Z","v":547317,"vw":3.544575},{"c":3.49,"h":3.51,"l":3.38,"n":4394,"o":3.46,"t":"2025-05-23T04:00:00Z","v":464997,"vw":3.458785},{"c":3.67,"h":3.72,"l":3.4906,"n":6851,"o":3.52,"t":"2025-05-27T04:00:00Z","v":745039,"vw":3.631324},{"c":3.78,"h":3.81,"l":3.62,"n":5615,"o":3.67,"t":"2025-05-28T04:00:00Z","v":592341,"vw":3.736139},{"c":3.8,"h":3.935,"l":3.75,"n":6195,"o":3.83,"t":"2025-05-29T04:00:00Z","v":666481,"vw":3.852468},{"c":3.78,"h":3.84,"l":3.68,"n":4172,"o":3.8,"t":"2025-05-30T04:00:00Z","v":509124,"vw":3.76839},{"c":4.03,"h":4.03,"l":3.73,"n":7465,"o":3.78,"t":"2025-06-02T04:00:00Z","v":807143,"vw":3.930033},{"c":4.12,"h":4.215,"l":3.975,"n":6746,"o":4.02,"t":"2025-06-03T04:00:00Z","v":739037,"vw":4.140531},{"c":3.75,"h":4.36,"l":3.7,"n":8687,"o":4,"t":"2025-06-04T04:00:00Z","v":1189667,"vw":3.91326},{"c":3.91,"h":3.945,"l":3.72,"n":4092,"o":3.81,"t":"2025-06-05T04:00:00Z","v":471130,"vw":3.857011},{"c":3.91,"h":4.155,"l":3.91,"n":5348,"o":3.94,"t":"2025-06-06T04:00:00Z","v":757696,"vw":4.020411},{"c":4.04,"h":4.055,"l":3.88,"n":4683,"o":3.99,"t":"2025-06-09T04:00:00Z","v":378724,"vw":3.969583},{"c":4.25,"h":4.335,"l":4.08,"n":8573,"o":4.09,"t":"2025-06-10T04:00:00Z","v":985243,"vw":4.209532},{"c":4.5,"h":4.59,"l":4.2201,"n":10909,"o":4.26,"t":"2025-06-11T04:00:00Z","v":1658770,"vw":4.482637},{"c":4.24,"h":4.62,"l":4.23,"n":8722,"o":4.5,"t":"2025-06-12T04:00:00Z","v":1405182,"vw":4.38698},{"c":4.19,"h":4.425,"l":4.135,"n":7122,"o":4.23,"t":"2025-06-13T04:00:00Z","v":765190,"vw":4.253651},{"c":4.26,"h":4.3,"l":4.16,"n":5465,"o":4.25,"t":"2025-06-16T04:00:00Z","v":490522,"vw":4.223687},{"c":3.94,"h":4.33,"l":3.94,"n":5581,"o":4.24,"t":"2025-06-17T04:00:00Z","v":574783,"vw":4.0843},{"c":3.93,"h":4.0576,"l":3.83,"n":5777,"o":3.96,"t":"2025-06-18T04:00:00Z","v":644252,"vw":3.946157},{"c":3.96,"h":4,"l":3.87,"n":6708,"o":3.97,"t":"2025-06-20T04:00:00Z","v":1327025,"vw":3.947819},{"c":3.73,"h":3.95,"l":3.55,"n":7691,"o":3.92,"t":"2025-06-23T04:00:00Z","v":706128,"vw":3.707213},{"c":4.34,"h":4.355,"l":3.7388,"n":8305,"o":3.78,"t":"2025-06-24T04:00:00Z","v":1001391,"vw":4.208067},{"c":4.12,"h":4.3763,"l":3.91,"n":9965,"o":4.31,"t":"2025-06-25T04:00:00Z","v":1168101,"vw":4.052446},{"c":4.21,"h":4.21,"l":3.98,"n":8184,"o":4.12,"t":"2025-06-26T04:00:00Z","v":873722,"vw":4.134004},{"c":3.89,"h":4.245,"l":3.78,"n":10676,"o":4.22,"t":"2025-06-27T04:00:00Z","v":7681438,"vw":3.894358},{"c":4,"h":4,"l":3.7101,"n":8113,"o":3.88,"t":"2025-06-30T04:00:00Z","v":977691,"vw":3.908767},{"c":3.86,"h":4.0386,"l":3.71,"n":9600,"o":3.96,"t":"2025-07-01T04:00:00Z","v":1296669,"vw":3.819642},{"c":3.98,"h":4.09,"l":3.7801,"n":5956,"o":3.84,"t":"2025-07-02T04:00:00Z","v":728120,"vw":3.975121},{"c":3.95,"h":4.07,"l":3.94,"n":2978,"o":4.02,"t":"2025-07-03T04:00:00Z","v":313955,"vw":3.986906},{"c":3.9,"h":3.93,"l":3.79,"n":7610,"o":3.92,"t":"2025-07-07T04:00:00Z","v":697323,"vw":3.860823},{"c":3.96,"h":3.9987,"l":3.86,"n":4838,"o":3.93,"t":"2025-07-08T04:00:00Z","v":504471,"vw":3.937937},{"c":4.18,"h":4.205,"l":3.96,"n":5251,"o":3.97,"t":"2025-07-09T04:00:00Z","v":541479,"vw":4.123422},{"c":4.25,"h":4.3053,"l":4.1006,"n":4048,"o":4.21,"t":"2025-07-10T04:00:00Z","v":471970,"vw":4.232315},{"c":4.14,"h":4.23,"l":4.075,"n":3768,"o":4.2,"t":"2025-07-11T04:00:00Z","v":359129,"vw":4.135548},{"c":4.35,"h":4.36,"l":4.145,"n":3929,"o":4.15,"t":"2025-07-14T04:00:00Z","v":368655,"vw":4.266004},{"c":4.17,"h":4.38,"l":4.13,"n":4337,"o":4.37,"t":"2025-07-15T04:00:00Z","v":434667,"vw":4.216353},{"c":4.25,"h":4.275,"l":4.095,"n":3700,"o":4.17,"t":"2025-07-16T04:00:00Z","v":342472,"vw":4.215021},{"c":4.25,"h":4.3244,"l":4.22,"n":4531,"o":4.24,"t":"2025-07-17T04:00:00Z","v":371990,"vw":4.249804},{"c":4.265,"h":4.43,"l":4.235,"n":3570,"o":4.29,"t":"2025-07-18T04:00:00Z","v":441974,"vw":4.311214},{"c":4.45,"h":4.53,"l":4.3,"n":5676,"o":4.3,"t":"2025-07-21T04:00:00Z","v":526656,"vw":4.447124},{"c":4.33,"h":4.53,"l":4.3,"n":4776,"o":4.49,"t":"2025-07-22T04:00:00Z","v":433447,"vw":4.396224},{"c":4.67,"h":4.7289,"l":4.39,"n":7351,"o":4.39,"t":"2025-07-23T04:00:00Z","v":708908,"vw":4.621978},{"c":4.75,"h":4.975,"l":4.615,"n":7134,"o":4.64,"t":"2025-07-24T04:00:00Z","v":761768,"vw":4.809579},{"c":4.71,"h":4.78,"l":4.58,"n":4725,"o":4.75,"t":"2025-07-25T04:00:00Z","v":404960,"vw":4.669685},{"c":4.65,"h":4.76,"l":4.635,"n":4367,"o":4.7,"t":"2025-07-28T04:00:00Z","v":307743,"vw":4.685752},{"c":4.52,"h":4.72,"l":4.52,"n":3756,"o":4.72,"t":"2025-07-29T04:00:00Z","v":269246,"vw":4.581035},{"c":4.38,"h":4.665,"l":4.345,"n":4537,"o":4.51,"t":"2025-07-30T04:00:00Z","v":403263,"vw":4.476449},{"c":4.17,"h":4.42,"l":4.16,"n":4617,"o":4.34,"t":"2025-07-31T04:00:00Z","v":382997,"vw":4.259463},{"c":4.1,"h":4.12,"l":3.96,"n":5504,"o":4.1,"t":"2025-08-01T04:00:00Z","v":604715,"vw":4.055733},{"c":4.31,"h":4.365,"l":4.12,"n":4484,"o":4.17,"t":"2025-08-04T04:00:00Z","v":447986,"vw":4.287657},{"c":4.29,"h":4.35,"l":4.19,"n":4636,"o":4.33,"t":"2025-08-05T04:00:00Z","v":333758,"vw":4.282833},{"c":4.17,"h":4.29,"l":4.08,"n":5126,"o":4.29,"t":"2025-08-06T04:00:00Z","v":380266,"vw":4.16996},{"c":4.13,"h":4.24,"l":4.051,"n":6073,"o":4.24,"t":"2025-08-07T04:00:00Z","v":560449,"vw":4.121143},{"c":4.31,"h":4.67,"l":4.12,"n":6559,"o":4.19,"t":"2025-08-08T04:00:00Z","v":699578,"vw":4.34807},{"c":4.37,"h":4.44,"l":4.26,"n":3727,"o":4.3,"t":"2025-08-11T04:00:00Z","v":291338,"vw":4.342613},{"c":4.5,"h":4.55,"l":4.375,"n":3263,"o":4.5,"t":"2025-08-12T04:00:00Z","v":320874,"vw":4.479193},{"c":5,"h":5.05,"l":4.5216,"n":6224,"o":4.58,"t":"2025-08-13T04:00:00Z","v":628355,"vw":4.870845},{"c":4.85,"h":4.95,"l":4.7,"n":5250,"o":4.95,"t":"2025-08-14T04:00:00Z","v":483384,"vw":4.813603},{"c":5.43,"h":5.485,"l":4.9165,"n":5392,"o":4.96,"t":"2025-08-15T04:00:00Z","v":718837,"vw":5.24186},{"c":5.32,"h":5.81,"l":5.24,"n":8993,"o":5.45,"t":"2025-08-18T04:00:00Z","v":919738,"vw":5.476429},{"c":5.21,"h":5.31,"l":5.08,"n":4431,"o":5.29,"t":"2025-08-19T04:00:00Z","v":449364,"vw":5.197931},{"c":5.19,"h":5.22,"l":5.06,"n":3543,"o":5.15,"t":"2025-08-20T04:00:00Z","v":355942,"vw":5.135946},{"c":5.29,"h":5.31,"l":5.03,"n":4248,"o":5.15,"t":"2025-08-21T04:00:00Z","v":366140,"vw":5.206408},{"c":5.55,"h":5.635,"l":5.22,"n":7394,"o":5.32,"t":"2025-08-22T04:00:00Z","v":619705,"vw":5.515143},{"c":5.45,"h":5.62,"l":5.405,"n":3918,"o":5.54,"t":"2025-08-25T04:00:00Z","v":338077,"vw":5.484021},{"c":5.54,"h":5.62,"l":5.46,"n":5187,"o":5.5,"t":"2025-08-26T04:00:00Z","v":502403,"vw":5.535791},{"c":5.5,"h":5.61,"l":5.395,"n":5916,"o":5.55,"t":"2025-08-27T04:00:00Z","v":700579,"vw":5.489204},{"c":5.41,"h":5.555,"l":5.28,"n":6484,"o":5.43,"t":"2025-08-28T04:00:00Z","v":700210,"vw":5.392028},{"c":5.74,"h":5.75,"l":5.335,"n":4134,"o":5.42,"t":"2025-08-29T04:00:00Z","v":557460,"vw":5.63563},{"c":5.67,"h":5.99,"l":5.6,"n":5975,"o":5.64,"t":"2025-09-02T04:00:00Z","v":590217,"vw":5.752744},{"c":5.62,"h":5.93,"l":5.58,"n":5653,"o":5.67,"t":"2025-09-03T04:00:00Z","v":565509,"vw":5.749326},{"c":5.73,"h":6.08,"l":5.6,"n":7216,"o":5.732,"t":"2025-09-04T04:00:00Z","v":679264,"vw":5.759433},{"c":6.16,"h":6.17,"l":5.74,"n":9593,"o":5.75,"t":"2025-09-05T04:00:00Z","v":1123619,"vw":6.000044},{"c":5.9,"h":6.27,"l":5.865,"n":7708,"o":6.11,"t":"2025-09-08T04:00:00Z","v":793393,"vw":6.010947},{"c":6.17,"h":6.25,"l":5.9,"n":5892,"o":5.92,"t":"2025-09-09T04:00:00Z","v":509484,"vw":6.105531},{"c":5.93,"h":6.3,"l":5.8964,"n":6355,"o":6.19,"t":"2025-09-10T04:00:00Z","v":576478,"vw":6.04014},{"c":6.055,"h":6.08,"l":5.9,"n":4671,"o":5.93,"t":"2025-09-11T04:00:00Z","v":409561,"vw":5.994891},{"c":5.83,"h":6.085,"l":5.82,"n":3903,"o":6.05,"t":"2025-09-12T04:00:00Z","v":412791,"vw":5.903047},{"c":5.88,"h":5.915,"l":5.64,"n":5184,"o":5.75,"t":"2025-09-15T04:00:00Z","v":640348,"vw":5.770484},{"c":5.74,"h":5.98,"l":5.695,"n":4189,"o":5.86,"t":"2025-09-16T04:00:00Z","v":383550,"vw":5.816321},{"c":5.79,"h":6.035,"l":5.72,"n":4435,"o":5.77,"t":"2025-09-17T04:00:00Z","v":414587,"vw":5.876962},{"c":6.12,"h":6.14,"l":5.82,"n":5448,"o":5.85,"t":"2025-09-18T04:00:00Z","v":605607,"vw":5.989949},{"c":5.87,"h":6.24,"l":5.79,"n":6025,"o":6.15,"t":"2025-09-19T04:00:00Z","v":1662065,"vw":5.907889},{"c":6.04,"h":6.12,"l":5.735,"n":4141,"o":5.89,"t":"2025-09-22T04:00:00Z","v":435885,"vw":6.005357},{"c":6.12,"h":6.27,"l":6,"n":6293,"o":6.04,"t":"2025-09-23T04:00:00Z","v":654309,"vw":6.164202},{"c":6.48,"h":6.57,"l":6.12,"n":7195,"o":6.12,"t":"2025-09-24T04:00:00Z","v":918566,"vw":6.388482},{"c":6.61,"h":6.63,"l":6.315,"n":6271,"o":6.48,"t":"2025-09-25T04:00:00Z","v":641149,"vw":6.491661},{"c":7.39,"h":7.39,"l":6.54,"n":7316,"o":6.64,"t":"2025-09-26T04:00:00Z","v":971170,"vw":7.083537},{"c":7.28,"h":7.45,"l":7.145,"n":6570,"o":7.38,"t":"2025-09-29T04:00:00Z","v":604926,"vw":7.271861},{"c":7.37,"h":7.41,"l":7.03,"n":10439,"o":7.28,"t":"2025-09-30T04:00:00Z","v":1543954,"vw":7.205834},{"c":7.26,"h":7.59,"l":7.14,"n":7125,"o":7.38,"t":"2025-10-01T04:00:00Z","v":830692,"vw":7.290711},{"c":7.04,"h":7.37,"l":7.03,"n":9371,"o":7.27,"t":"2025-10-02T04:00:00Z","v":1056044,"vw":7.219091},{"c":7.19,"h":7.39,"l":6.76,"n":10264,"o":7.04,"t":"2025-10-03T04:00:00Z","v":1345400,"vw":7.160029},{"c":6.98,"h":7.37,"l":6.95,"n":7135,"o":7.13,"t":"2025-10-06T04:00:00Z","v":797795,"vw":7.077848},{"c":6.87,"h":7.08,"l":6.65,"n":8526,"o":7.05,"t":"2025-10-07T04:00:00Z","v":957498,"vw":6.782193},{"c":7,"h":7.1,"l":6.39,"n":11846,"o":6.88,"t":"2025-10-08T04:00:00Z","v":1537315,"vw":6.796742},{"c":7.25,"h":7.2851,"l":6.9,"n":8259,"o":6.98,"t":"2025-10-09T04:00:00Z","v":895659,"vw":7.163565},{"c":6.93,"h":7.29,"l":6.78,"n":7216,"o":7.24,"t":"2025-10-10T04:00:00Z","v":837217,"vw":6.972169},{"c":7.11,"h":7.51,"l":7.03,"n":8546,"o":7.27,"t":"2025-10-13T04:00:00Z","v":1079122,"vw":7.261545},{"c":7.04,"h":7.25,"l":6.81,"n":7742,"o":6.9,"t":"2025-10-14T04:00:00Z","v":986334,"vw":7.057588},{"c":7.69,"h":7.72,"l":6.84,"n":9827,"o":7.13,"t":"2025-10-15T04:00:00Z","v":2162776,"vw":7.159313},{"c":7.65,"h":7.98,"l":7.35,"n":13183,"o":7.89,"t":"2025-10-16T04:00:00Z","v":1401784,"vw":7.64055},{"c":7.04,"h":7.7,"l":6.9,"n":8022,"o":7.52,"t":"2025-10-17T04:00:00Z","v":989990,"vw":7.171604},{"c":7.47,"h":7.63,"l":6.91,"n":9161,"o":7.04,"t":"2025-10-20T04:00:00Z","v":892126,"vw":7.355033},{"c":7.2,"h":7.47,"l":7.16,"n":5157,"o":7.47,"t":"2025-10-21T04:00:00Z","v":528157,"vw":7.260843},{"c":7.18,"h":7.43,"l":6.81,"n":7685,"o":7.15,"t":"2025-10-22T04:00:00Z","v":873271,"vw":7.075876},{"c":7.16,"h":7.41,"l":7.04,"n":6774,"o":7.2,"t":"2025-10-23T04:00:00Z","v":508569,"vw":7.183029},{"c":7.35,"h":7.63,"l":7.2,"n":7844,"o":7.25,"t":"2025-10-24T04:00:00Z","v":1125410,"vw":7.40486},{"c":7.86,"h":7.96,"l":7.4,"n":10343,"o":7.42,"t":"2025-10-27T04:00:00Z","v":1409361,"vw":7.803057},{"c":7.59,"h":7.805,"l":7.51,"n":7137,"o":7.78,"t":"2025-10-28T04:00:00Z","v":668058,"vw":7.636002},{"c":7.68,"h":7.87,"l":7.46,"n":7201,"o":7.74,"t":"2025-10-29T04:00:00Z","v":755139,"vw":7.675815},{"c":7.76,"h":8.05,"l":7.6,"n":11799,"o":7.68,"t":"2025-10-30T04:00:00Z","v":1333715,"vw":7.811295},{"c":8.04,"h":8.44,"l":7.5,"n":18873,"o":7.76,"t":"2025-10-31T04:00:00Z","v":1885823,"vw":8.138655},{"c":7.68,"h":7.99,"l":7.52,"n":11582,"o":7.89,"t":"2025-11-03T05:00:00Z","v":1039040,"vw":7.782123},{"c":7.64,"h":7.66,"l":7.33,"n":10593,"o":7.4,"t":"2025-11-04T05:00:00Z","v":1206923,"vw":7.542187},{"c":7.53,"h":7.96,"l":7.13,"n":15707,"o":7.54,"t":"2025-11-05T05:00:00Z","v":1571377,"vw":7.598351},{"c":7.82,"h":8.05,"l":7.41,"n":11056,"o":7.6,"t":"2025-11-06T05:00:00Z","v":1649029,"vw":7.727824},{"c":7.6,"h":7.78,"l":7.0101,"n":9692,"o":7.69,"t":"2025-11-07T05:00:00Z","v":946626,"vw":7.35565},{"c":7.91,"h":8.15,"l":7.48,"n":11328,"o":7.74,"t":"2025-11-10T05:00:00Z","v":1256749,"vw":7.921135},{"c":8.17,"h":8.27,"l":7.775,"n":10784,"o":7.92,"t":"2025-11-11T05:00:00Z","v":1051721,"vw":8.100586},{"c":8.18,"h":8.305,"l":8.03,"n":6838,"o":8.19,"t":"2025-11-12T05:00:00Z","v":482510,"vw":8.171266},{"c":8,"h":8.45,"l":7.915,"n":11658,"o":8.09,"t":"2025-11-13T05:00:00Z","v":1109227,"vw":8.194901},{"c":8.77,"h":8.98,"l":7.81,"n":12305,"o":7.86,"t":"2025-11-14T05:00:00Z","v":1157305,"vw":8.613186},{"c":8.91,"h":9.24,"l":8.72,"n":13426,"o":8.82,"t":"2025-11-17T05:00:00Z","v":920653,"vw":9.013934},{"c":9.09,"h":9.15,"l":8.692,"n":7508,"o":8.7033,"t":"2025-11-18T05:00:00Z","v":639500,"vw":9.016869},{"c":8.9,"h":9.22,"l":8.86,"n":7240,"o":9.09,"t":"2025-11-19T05:00:00Z","v":742780,"vw":9.003367},{"c":8.51,"h":9.19,"l":8.47,"n":8008,"o":9.1,"t":"2025-11-20T05:00:00Z","v":679176,"vw":8.747288},{"c":8.57,"h":8.8,"l":8.34,"n":8577,"o":8.51,"t":"2025-11-21T05:00:00Z","v":764471,"vw":8.57729},{"c":8.58,"h":8.77,"l":8.5,"n":7396,"o":8.6,"t":"2025-11-24T05:00:00Z","v":959691,"vw":8.622352},{"c":8.87,"h":8.92,"l":8.49,"n":8427,"o":8.56,"t":"2025-11-25T05:00:00Z","v":725958,"vw":8.775885},{"c":9.07,"h":9.32,"l":8.75,"n":10351,"o":8.83,"t":"2025-11-26T05:00:00Z","v":995458,"vw":9.117836},{"c":9.17,"h":9.18,"l":8.935,"n":5065,"o":9.1,"t":"2025-11-28T05:00:00Z","v":460754,"vw":9.081349},{"c":8.51,"h":9.17,"l":8.31,"n":9120,"o":9.17,"t":"2025-12-01T05:00:00Z","v":888267,"vw":8.63207},{"c":8.05,"h":8.57,"l":8.03,"n":11692,"o":8.53,"t":"2025-12-02T05:00:00Z","v":1431688,"vw":8.199827},{"c":8.44,"h":8.485,"l":8.05,"n":9809,"o":8.06,"t":"2025-12-03T05:00:00Z","v":914843,"vw":8.336206},{"c":8.81,"h":8.9,"l":8.4,"n":12045,"o":8.44,"t":"2025-12-04T05:00:00Z","v":1225039,"vw":8.743322},{"c":8.81,"h":9.38,"l":8.79,"n":11396,"o":8.89,"t":"2025-12-05T05:00:00Z","v":1275670,"vw":9.049372},{"c":8.56,"h":9.6,"l":8.3201,"n":18553,"o":9.04,"t":"2025-12-08T05:00:00Z","v":2185112,"vw":8.780638},{"c":8.67,"h":9.205,"l":8.49,"n":14986,"o":8.64,"t":"2025-12-09T05:00:00Z","v":1718795,"vw":8.788291},{"c":8.49,"h":8.74,"l":8.31,"n":10417,"o":8.61,"t":"2025-12-10T05:00:00Z","v":1203711,"vw":8.524111},{"c":8.4,"h":8.74,"l":8.36,"n":10411,"o":8.5,"t":"2025-12-11T05:00:00Z","v":968614,"vw":8.54041},{"c":8.37,"h":8.56,"l":8.26,"n":16623,"o":8.37,"t":"2025-12-12T05:00:00Z","v":2296181,"vw":8.426109},{"c":8.39,"h":8.555,"l":8.2,"n":14276,"o":8.43,"t":"2025-12-15T05:00:00Z","v":1420726,"vw":8.384642},{"c":7.94,"h":8.475,"l":7.87,"n":14866,"o":8.4,"t":"2025-12-16T05:00:00Z","v":3229936,"vw":8.097503},{"c":7.84,"h":8.08,"l":7.63,"n":16060,"o":7.91,"t":"2025-12-17T05:00:00Z","v":1660735,"vw":7.861898},{"c":7.64,"h":7.999,"l":7.47,"n":15883,"o":7.87,"t":"2025-12-18T05:00:00Z","v":1906503,"vw":7.640587},{"c":7.49,"h":7.955,"l":7.46,"n":13532,"o":7.62,"t":"2025-12-19T05:00:00Z","v":5782314,"vw":7.520114},{"c":7.8,"h":8,"l":7.462,"n":17131,"o":7.55,"t":"2025-12-22T05:00:00Z","v":1635539,"vw":7.790229},{"c":7.37,"h":7.8,"l":7.34,"n":9051,"o":7.8,"t":"2025-12-23T05:00:00Z","v":815105,"vw":7.511512},{"c":7.48,"h":7.625,"l":7.365,"n":6262,"o":7.39,"t":"2025-12-24T05:00:00Z","v":448635,"vw":7.494075},{"c":7.7,"h":7.785,"l":7.32,"n":12097,"o":7.48,"t":"2025-12-26T05:00:00Z","v":1351827,"vw":7.649565},{"c":7.45,"h":7.855,"l":7.39,"n":11725,"o":7.7,"t":"2025-12-29T05:00:00Z","v":1450254,"vw":7.612237},{"c":7.49,"h":7.53,"l":7.275,"n":11004,"o":7.43,"t":"2025-12-30T05:00:00Z","v":941558,"vw":7.422936},{"c":7.7,"h":7.73,"l":7.4,"n":11007,"o":7.47,"t":"2025-12-31T05:00:00Z","v":1137330,"vw":7.647517},{"c":7.32,"h":7.78,"l":7.16,"n":11734,"o":7.78,"t":"2026-01-02T05:00:00Z","v":1330376,"vw":7.39574},{"c":6.79,"h":7.355,"l":6.73,"n":17766,"o":7.25,"t":"2026-01-05T05:00:00Z","v":2232067,"vw":6.930361},{"c":6.68,"h":6.83,"l":6.43,"n":18250,"o":6.73,"t":"2026-01-06T05:00:00Z","v":2235397,"vw":6.563628},{"c":7.1,"h":7.18,"l":6.68,"n":13437,"o":6.73,"t":"2026-01-07T05:00:00Z","v":1127341,"vw":7.015552},{"c":6.92,"h":7.07,"l":6.4473,"n":15506,"o":7,"t":"2026-01-08T05:00:00Z","v":1642984,"vw":6.728393},{"c":6.79,"h":7,"l":6.66,"n":16306,"o":6.9,"t":"2026-01-09T05:00:00Z","v":1684974,"vw":6.816972},{"c":6.75,"h":6.78,"l":6.39,"n":12533,"o":6.76,"t":"2026-01-12T05:00:00Z","v":1312548,"vw":6.618024},{"c":6.5,"h":6.735,"l":6.46,"n":12053,"o":6.66,"t":"2026-01-13T05:00:00Z","v":1443567,"vw":6.525078},{"c":6.82,"h":7.015,"l":6.455,"n":9031,"o":6.48,"t":"2026-01-14T05:00:00Z","v":720493,"vw":6.781814},{"c":7.14,"h":7.2196,"l":6.74,"n":17193,"o":6.83,"t":"2026-01-15T05:00:00Z","v":1816591,"vw":7.064022},{"c":8.05,"h":8.17,"l":7.0714,"n":27060,"o":7.14,"t":"2026-01-16T05:00:00Z","v":3147006,"vw":7.812009},{"c":21.41,"h":22.1,"l":12.6901,"n":679122,"o":13.51,"t":"2026-01-20T05:00:00Z","v":83969882,"vw":17.314807},{"c":22.15,"h":24.08,"l":19.53,"n":128029,"o":21.76,"t":"2026-01-21T05:00:00Z","v":15175651,"vw":21.673561},{"c":25.52,"h":26.22,"l":23.76,"n":109041,"o":24.3,"t":"2026-01-22T05:00:00Z","v":12841190,"vw":25.211861},{"c":25.1,"h":26.95,"l":24.99,"n":49403,"o":25.56,"t":"2026-01-23T05:00:00Z","v":5453808,"vw":25.647221},{"c":23.01,"h":24.415,"l":20.7,"n":59681,"o":24.17,"t":"2026-01-26T05:00:00Z","v":8265944,"vw":22.424448},{"c":22.08,"h":23.51,"l":21.8001,"n":27892,"o":23.1,"t":"2026-01-27T05:00:00Z","v":2376748,"vw":22.398651},{"c":20.54,"h":22.27,"l":20.34,"n":27204,"o":22.09,"t":"2026-01-28T05:00:00Z","v":3135711,"vw":21.009409},{"c":20.94,"h":22.1,"l":20.38,"n":21475,"o":20.816,"t":"2026-01-29T05:00:00Z","v":2263809,"vw":20.973546},{"c":20.7,"h":21.7099,"l":20.2,"n":22072,"o":20.69,"t":"2026-01-30T05:00:00Z","v":2425683,"vw":20.672637},{"c":20.98,"h":22.3399,"l":20.55,"n":24722,"o":20.7,"t":"2026-02-02T05:00:00Z","v":2728435,"vw":21.384412},{"c":21.34,"h":21.74,"l":21,"n":16047,"o":21,"t":"2026-02-03T05:00:00Z","v":1549565,"vw":21.344848},{"c":20.82,"h":21.9681,"l":20.44,"n":17873,"o":21.44,"t":"2026-02-04T05:00:00Z","v":1259109,"vw":21.013051},{"c":19.06,"h":21.22,"l":18.92,"n":21681,"o":20.63,"t":"2026-02-05T05:00:00Z","v":1917415,"vw":19.691692},{"c":20.46,"h":20.777,"l":19.06,"n":18398,"o":19.06,"t":"2026-02-06T05:00:00Z","v":1708102,"vw":20.225749},{"c":20.41,"h":21.57,"l":20.09,"n":16280,"o":20.54,"t":"2026-02-09T05:00:00Z","v":1061084,"vw":20.741053},{"c":19.58,"h":20.34,"l":19.45,"n":16012,"o":20.1,"t":"2026-02-10T05:00:00Z","v":1248434,"vw":19.838065},{"c":19.74,"h":19.79,"l":18.5,"n":23323,"o":19.46,"t":"2026-02-11T05:00:00Z","v":1730014,"vw":19.077466},{"c":18.76,"h":19.94,"l":18.56,"n":16631,"o":19.72,"t":"2026-02-12T05:00:00Z","v":1182063,"vw":18.997404},{"c":18.66,"h":19.98,"l":18.5901,"n":13096,"o":18.87,"t":"2026-02-13T05:00:00Z","v":990981,"vw":19.178356},{"c":17.49,"h":18.66,"l":17.34,"n":18232,"o":18.36,"t":"2026-02-17T05:00:00Z","v":1647860,"vw":17.726706},{"c":18.09,"h":18.11,"l":17.265,"n":11772,"o":17.35,"t":"2026-02-18T05:00:00Z","v":788152,"vw":17.786951},{"c":17.53,"h":18,"l":17.27,"n":17415,"o":17.85,"t":"2026-02-19T05:00:00Z","v":2497223,"vw":17.577569},{"c":16.57,"h":17.675,"l":16.13,"n":23769,"o":17.34,"t":"2026-02-20T05:00:00Z","v":1949924,"vw":16.573734},{"c":17.21,"h":17.36,"l":16.3,"n":15218,"o":16.31,"t":"2026-02-23T05:00:00Z","v":1213773,"vw":16.882924},{"c":17.82,"h":18.19,"l":17.15,"n":18192,"o":17.15,"t":"2026-02-24T05:00:00Z","v":1170919,"vw":17.784792},{"c":18.2,"h":18.45,"l":17.78,"n":14774,"o":17.82,"t":"2026-02-25T05:00:00Z","v":963353,"vw":18.163295},{"c":18.26,"h":18.455,"l":17.89,"n":14090,"o":18.13,"t":"2026-02-26T05:00:00Z","v":1049600,"vw":18.179372},{"c":18.26,"h":18.7299,"l":17.86,"n":8917,"o":17.91,"t":"2026-02-27T05:00:00Z","v":647366,"vw":18.29109},{"c":17.89,"h":18.07,"l":17.08,"n":11347,"o":17.53,"t":"2026-03-02T05:00:00Z","v":711540,"vw":17.715804},{"c":17.53,"h":18.255,"l":16.84,"n":15468,"o":17.72,"t":"2026-03-03T05:00:00Z","v":961392,"vw":17.637555},{"c":17.84,"h":17.99,"l":17.08,"n":14777,"o":17.52,"t":"2026-03-04T05:00:00Z","v":887393,"vw":17.751107},{"c":16.06,"h":17.6,"l":15.9,"n":17541,"o":17.4,"t":"2026-03-05T05:00:00Z","v":1276166,"vw":16.352854},{"c":15.795,"h":16.1399,"l":15.38,"n":20225,"o":15.94,"t":"2026-03-06T05:00:00Z","v":1403244,"vw":15.767017},{"c":15.89,"h":16.48,"l":15.58,"n":17819,"o":15.94,"t":"2026-03-09T04:00:00Z","v":1281012,"vw":15.937798},{"c":16.78,"h":16.905,"l":15.74,"n":18251,"o":15.9,"t":"2026-03-10T04:00:00Z","v":1460252,"vw":16.482217},{"c":16.9,"h":17.07,"l":16.2363,"n":13172,"o":16.59,"t":"2026-03-11T04:00:00Z","v":704339,"vw":16.762627},{"c":16.01,"h":16.66,"l":15.5,"n":17325,"o":16.62,"t":"2026-03-12T04:00:00Z","v":1168232,"vw":15.98016},{"c":15.32,"h":16.44,"l":14.5899,"n":17703,"o":15.745,"t":"2026-03-13T04:00:00Z","v":1221552,"vw":15.240723},{"c":15.72,"h":15.89,"l":15.3,"n":16716,"o":15.48,"t":"2026-03-16T04:00:00Z","v":1020631,"vw":15.665861},{"c":15.45,"h":15.94,"l":15.28,"n":15497,"o":15.72,"t":"2026-03-17T04:00:00Z","v":1181679,"vw":15.582886},{"c":14.08,"h":15.425,"l":13.78,"n":26792,"o":15.29,"t":"2026-03-18T04:00:00Z","v":1861365,"vw":14.176075},{"c":14.09,"h":14.39,"l":13.685,"n":19846,"o":14.07,"t":"2026-03-19T04:00:00Z","v":1233198,"vw":14.074241},{"c":13.33,"h":14.4,"l":12.95,"n":20558,"o":14.11,"t":"2026-03-20T04:00:00Z","v":4927030,"vw":13.352377},{"c":13.75,"h":13.99,"l":13.39,"n":14785,"o":13.5,"t":"2026-03-23T04:00:00Z","v":1168881,"vw":13.739975},{"c":13.15,"h":13.82,"l":12.98,"n":15580,"o":13.65,"t":"2026-03-24T04:00:00Z","v":1214545,"vw":13.179718},{"c":14.22,"h":14.54,"l":13.315,"n":17095,"o":13.39,"t":"2026-03-25T04:00:00Z","v":1299601,"vw":14.121173},{"c":14.07,"h":14.4,"l":13.77,"n":13419,"o":13.84,"t":"2026-03-26T04:00:00Z","v":982377,"vw":14.116486},{"c":14.01,"h":15.06,"l":13.98,"n":16460,"o":14.1,"t":"2026-03-27T04:00:00Z","v":1114210,"vw":14.248818},{"c":13.4,"h":14.03,"l":13.16,"n":17932,"o":13.93,"t":"2026-03-30T04:00:00Z","v":1320641,"vw":13.455988},{"c":14.63,"h":14.79,"l":13.76,"n":14984,"o":13.79,"t":"2026-03-31T04:00:00Z","v":1282311,"vw":14.511697},{"c":14.43,"h":15.4,"l":14.345,"n":16116,"o":15.15,"t":"2026-04-01T04:00:00Z","v":1223260,"vw":14.703137},{"c":14.69,"h":14.805,"l":13.92,"n":10959,"o":13.92,"t":"2026-04-02T04:00:00Z","v":660508,"vw":14.573222},{"c":14.71,"h":15.3,"l":14.64,"n":11077,"o":14.81,"t":"2026-04-06T04:00:00Z","v":624696,"vw":14.85889},{"c":14.35,"h":14.76,"l":14.15,"n":12888,"o":14.65,"t":"2026-04-07T04:00:00Z","v":777125,"vw":14.330374},{"c":14.88,"h":15.55,"l":14.73,"n":11478,"o":15.1,"t":"2026-04-08T04:00:00Z","v":681616,"vw":14.898257},{"c":15.67,"h":15.75,"l":14.785,"n":10466,"o":14.81,"t":"2026-04-09T04:00:00Z","v":677298,"vw":15.514693},{"c":15.1,"h":15.99,"l":14.97,"n":11822,"o":15.9,"t":"2026-04-10T04:00:00Z","v":547256,"vw":15.19903},{"c":15.17,"h":15.645,"l":15,"n":10981,"o":15.09,"t":"2026-04-13T04:00:00Z","v":560155,"vw":15.216146},{"c":15.25,"h":16.0899,"l":15,"n":16740,"o":15.21,"t":"2026-04-14T04:00:00Z","v":1213249,"vw":15.462445},{"c":15.11,"h":15.24,"l":14.375,"n":15237,"o":15.24,"t":"2026-04-15T04:00:00Z","v":961933,"vw":14.798409},{"c":15.04,"h":15.29,"l":14.68,"n":13722,"o":15.205,"t":"2026-04-16T04:00:00Z","v":632503,"vw":14.992299},{"c":16.74,"h":17.18,"l":16.19,"n":30264,"o":16.87,"t":"2026-04-17T04:00:00Z","v":2521233,"vw":16.709462},{"c":15.54,"h":16.905,"l":15.515,"n":16464,"o":16.75,"t":"2026-04-20T04:00:00Z","v":1246919,"vw":16.006585},{"c":17.14,"h":17.28,"l":15.56,"n":20416,"o":15.6,"t":"2026-04-21T04:00:00Z","v":1486722,"vw":16.849715},{"c":17.85,"h":19.7,"l":17.63,"n":39198,"o":17.81,"t":"2026-04-22T04:00:00Z","v":3376436,"vw":18.267405},{"c":16.02,"h":17.89,"l":15.615,"n":30830,"o":17.26,"t":"2026-04-23T04:00:00Z","v":2326705,"vw":16.362771},{"c":16.08,"h":16.45,"l":15.31,"n":18312,"o":16.11,"t":"2026-04-24T04:00:00Z","v":1269892,"vw":15.935769},{"c":15.92,"h":16.6794,"l":15.75,"n":15628,"o":16.08,"t":"2026-04-27T04:00:00Z","v":941337,"vw":16.049815},{"c":15.62,"h":16.31,"l":15.5,"n":15661,"o":15.85,"t":"2026-04-28T04:00:00Z","v":1051075,"vw":15.767315},{"c":14.42,"h":15.55,"l":14.11,"n":21619,"o":15.41,"t":"2026-04-29T04:00:00Z","v":2051254,"vw":14.518154},{"c":15.19,"h":15.34,"l":14.42,"n":11894,"o":14.5,"t":"2026-04-30T04:00:00Z","v":949746,"vw":15.067874},{"c":15.46,"h":15.62,"l":14.865,"n":13474,"o":15.08,"t":"2026-05-01T04:00:00Z","v":862104,"vw":15.419161},{"c":16.02,"h":16.34,"l":15.3,"n":12803,"o":15.31,"t":"2026-05-04T04:00:00Z","v":1744766,"vw":16.055514},{"c":15.7,"h":16.305,"l":15.33,"n":11361,"o":16.24,"t":"2026-05-05T04:00:00Z","v":773697,"vw":15.656719},{"c":15.45,"h":16.2,"l":15.43,"n":12998,"o":15.97,"t":"2026-05-06T04:00:00Z","v":1003210,"vw":15.654383},{"c":14.59,"h":15.59,"l":14.55,"n":16938,"o":15.47,"t":"2026-05-07T04:00:00Z","v":1352713,"vw":14.818105},{"c":15.55,"h":15.8,"l":14.7501,"n":15266,"o":14.81,"t":"2026-05-08T04:00:00Z","v":980564,"vw":15.391997},{"c":15.81,"h":16.85,"l":15.745,"n":14052,"o":15.87,"t":"2026-05-11T04:00:00Z","v":1141312,"vw":16.056548},{"c":15.97,"h":16.12,"l":15.44,"n":16078,"o":15.72,"t":"2026-05-12T04:00:00Z","v":904313,"vw":15.804184},{"c":15.84,"h":16.14,"l":15.55,"n":21241,"o":15.82,"t":"2026-05-13T04:00:00Z","v":1372780,"vw":15.863686},{"c":13.655,"h":15.84,"l":13.21,"n":35238,"o":15.7,"t":"2026-05-14T04:00:00Z","v":3946482,"vw":13.853501},{"c":12.31,"h":13.47,"l":12.185,"n":34084,"o":13.47,"t":"2026-05-15T04:00:00Z","v":3488848,"vw":12.514835},{"c":12.21,"h":12.7,"l":11.795,"n":21265,"o":12.37,"t":"2026-05-18T04:00:00Z","v":2796173,"vw":12.231612},{"c":11.5,"h":12.27,"l":11.42,"n":31947,"o":12.07,"t":"2026-05-19T04:00:00Z","v":3920859,"vw":11.719393},{"c":12.19,"h":12.44,"l":11.5401,"n":22961,"o":11.67,"t":"2026-05-20T04:00:00Z","v":2187652,"vw":12.199166},{"c":13.08,"h":13.085,"l":12.09,"n":21825,"o":12.35,"t":"2026-05-21T04:00:00Z","v":1891929,"vw":12.72665},{"c":12.61,"h":13.44,"l":12.58,"n":16260,"o":12.81,"t":"2026-05-22T04:00:00Z","v":1180605,"vw":12.763362},{"c":12.83,"h":13.28,"l":12.59,"n":13780,"o":12.79,"t":"2026-05-26T04:00:00Z","v":844185,"vw":12.928572},{"c":12.93,"h":14,"l":12.71,"n":15857,"o":13.57,"t":"2026-05-27T04:00:00Z","v":1244934,"vw":13.068341},{"c":12.5,"h":13,"l":12.27,"n":18537,"o":12.93,"t":"2026-05-28T04:00:00Z","v":1676405,"vw":12.466775},{"c":12.41,"h":12.84,"l":12.01,"n":20647,"o":12.56,"t":"2026-05-29T04:00:00Z","v":3399062,"vw":12.341786},{"c":12.08,"h":12.38,"l":11.83,"n":19762,"o":12.38,"t":"2026-06-01T04:00:00Z","v":1580734,"vw":12.055269},{"c":11.69,"h":11.985,"l":11.44,"n":20691,"o":11.985,"t":"2026-06-02T04:00:00Z","v":1912843,"vw":11.608157},{"c":11.6,"h":11.8,"l":11.36,"n":17040,"o":11.76,"t":"2026-06-03T04:00:00Z","v":1602017,"vw":11.601571},{"c":11.72,"h":11.96,"l":11.62,"n":12556,"o":11.65,"t":"2026-06-04T04:00:00Z","v":807154,"vw":11.743798},{"c":11.12,"h":11.99,"l":11.04,"n":16530,"o":11.67,"t":"2026-06-05T04:00:00Z","v":1182171,"vw":11.377699},{"c":11.15,"h":11.47,"l":11.04,"n":15997,"o":11.47,"t":"2026-06-08T04:00:00Z","v":915770,"vw":11.172128},{"c":11.17,"h":11.49,"l":10.83,"n":22006,"o":11.24,"t":"2026-06-09T04:00:00Z","v":1624193,"vw":11.092964},{"c":11.16,"h":11.62,"l":10.995,"n":21107,"o":11.01,"t":"2026-06-10T04:00:00Z","v":1506939,"vw":11.286114},{"c":11.6,"h":11.705,"l":10.91,"n":20127,"o":11.18,"t":"2026-06-11T04:00:00Z","v":1140186,"vw":11.432993},{"c":11.93,"h":12.324,"l":11.5,"n":16084,"o":11.52,"t":"2026-06-12T04:00:00Z","v":1023266,"vw":12.040211},{"c":11.9,"h":12.385,"l":11.82,"n":13809,"o":12.01,"t":"2026-06-15T04:00:00Z","v":708047,"vw":12.048888},{"c":11.74,"h":12.405,"l":11.67,"n":16879,"o":12.4,"t":"2026-06-16T04:00:00Z","v":1181464,"vw":11.89555},{"c":12,"h":12.375,"l":11.855,"n":17995,"o":11.855,"t":"2026-06-17T04:00:00Z","v":1171677,"vw":12.077396},{"c":11.91,"h":12.58,"l":11.725,"n":17138,"o":12.36,"t":"2026-06-18T04:00:00Z","v":1977215,"vw":11.953281},{"c":12.56,"h":12.83,"l":12.25,"n":18189,"o":12.46,"t":"2026-06-22T04:00:00Z","v":1388699,"vw":12.50204},{"c":12.63,"h":13.07,"l":12.085,"n":17610,"o":12.1,"t":"2026-06-23T04:00:00Z","v":920099,"vw":12.76281},{"c":12.95,"h":13.15,"l":12.5,"n":18720,"o":12.57,"t":"2026-06-24T04:00:00Z","v":1045581,"vw":12.945812},{"c":13.05,"h":13.52,"l":12.76,"n":21662,"o":12.76,"t":"2026-06-25T04:00:00Z","v":1311141,"vw":13.14804},{"c":13.49,"h":13.53,"l":12.89,"n":21067,"o":12.91,"t":"2026-06-26T04:00:00Z","v":3430336,"vw":13.41882},{"c":14.48,"h":14.5,"l":13.32,"n":20567,"o":13.39,"t":"2026-06-29T04:00:00Z","v":1495836,"vw":14.10164},{"c":14.94,"h":14.98,"l":14.3,"n":21569,"o":14.53,"t":"2026-06-30T04:00:00Z","v":1499806,"vw":14.803436},{"c":14.76,"h":15.86,"l":14.655,"n":27383,"o":14.74,"t":"2026-07-01T04:00:00Z","v":2088722,"vw":15.162206},{"c":15.23,"h":15.5,"l":14.58,"n":21183,"o":14.78,"t":"2026-07-02T04:00:00Z","v":1318948,"vw":15.10832},{"c":15.17,"h":15.7,"l":15.17,"n":17928,"o":15.2,"t":"2026-07-06T04:00:00Z","v":1085314,"vw":15.363929},{"c":15.63,"h":15.88,"l":14.93,"n":19846,"o":15.3,"t":"2026-07-07T04:00:00Z","v":1339862,"vw":15.577855},{"c":16.08,"h":16.37,"l":15.53,"n":26863,"o":15.53,"t":"2026-07-08T04:00:00Z","v":2615132,"vw":16.036038},{"c":16.2,"h":16.47,"l":15.951,"n":17940,"o":16.01,"t":"2026-07-09T04:00:00Z","v":1067627,"vw":16.234284},{"c":15.67,"h":16.2,"l":15.27,"n":20158,"o":16.11,"t":"2026-07-10T04:00:00Z","v":1207855,"vw":15.650995},{"c":14.71,"h":15.585,"l":14.69,"n":20864,"o":15.28,"t":"2026-07-13T04:00:00Z","v":1485543,"vw":15.022459},{"c":14.97,"h":14.99,"l":14.31,"n":20763,"o":14.72,"t":"2026-07-14T04:00:00Z","v":1432169,"vw":14.719664},{"c":14.92,"h":15.2895,"l":14.71,"n":15496,"o":14.94,"t":"2026-07-15T04:00:00Z","v":878163,"vw":14.945544},{"c":14.27,"h":14.8,"l":13.98,"n":24477,"o":14.68,"t":"2026-07-16T04:00:00Z","v":1257083,"vw":14.215916},{"c":14.9,"h":15.2,"l":13.9,"n":15512,"o":13.98,"t":"2026-07-17T04:00:00Z","v":780770,"vw":14.892047},{"c":14.1,"h":15.2,"l":14.08,"n":9916,"o":14.95,"t":"2026-07-20T04:00:00Z","v":657007,"vw":14.362522},{"c":14.47,"h":14.57,"l":14.05,"n":12897,"o":14.12,"t":"2026-07-21T04:00:00Z","v":664483,"vw":14.436776},{"c":13.99,"h":14.57,"l":13.9,"n":9870,"o":14.38,"t":"2026-07-22T04:00:00Z","v":541942,"vw":14.036466},{"c":13.68,"h":13.91,"l":13.48,"n":14760,"o":13.64,"t":"2026-07-23T04:00:00Z","v":999403,"vw":13.643976},{"c":13.07,"h":13.875,"l":13.04,"n":13832,"o":13.75,"t":"2026-07-24T04:00:00Z","v":956017,"vw":13.184548},{"c":12.92,"h":13.51,"l":12.91,"n":10836,"o":13.17,"t":"2026-07-27T04:00:00Z","v":846729,"vw":13.077219},{"c":13.31,"h":13.35,"l":12.53,"n":10436,"o":12.965,"t":"2026-07-28T04:00:00Z","v":838955,"vw":13.077685},{"c":13.04,"h":13.49,"l":12.78,"n":11600,"o":13.36,"t":"2026-07-29T04:00:00Z","v":646683,"vw":13.120728},{"c":13.19,"h":13.33,"l":12.9162,"n":12884,"o":13.15,"t":"2026-07-30T04:00:00Z","v":963063,"vw":13.172499},{"c":13.26,"h":13.365,"l":12.81,"n":12860,"o":13.24,"t":"2026-07-31T04:00:00Z","v":775891,"vw":13.184342},{"c":13.37,"h":13.521,"l":12.91,"n":10466,"o":13.17,"t":"2026-08-03T04:00:00Z","v":580724,"vw":13.322822},{"c":13.92,"h":14.0999,"l":13.41,"n":10449,"o":13.67,"t":"2026-08-04T04:00:00Z","v":766936,"vw":13.896172},{"c":13.93,"h":14.29,"l":13.7353,"n":11859,"o":14.08,"t":"2026-08-05T04:00:00Z","v":738963,"vw":13.93142},{"c":13.86,"h":14.445,"l":13.71,"n":10502,"o":13.82,"t":"2026-08-06T04:00:00Z","v":578194,"vw":13.903153},{"c":13.92,"h":14,"l":12.8,"n":19942,"o":12.902,"t":"2026-08-07T04:00:00Z","v":1369643,"vw":13.74406},{"c":13.74,"h":14.19,"l":13.43,"n":12139,"o":13.82,"t":"2026-08-10T04:00:00Z","v":944155,"vw":13.634608},{"c":14.73,"h":14.76,"l":13.6,"n":12107,"o":13.92,"t":"2026-08-11T04:00:00Z","v":834597,"vw":14.382081},{"c":15.05,"h":15.29,"l":14.74,"n":14382,"o":14.8,"t":"2026-08-12T04:00:00Z","v":1025158,"vw":15.052541},{"c":15.14,"h":15.435,"l":14.91,"n":14082,"o":15.25,"t":"2026-08-13T04:00:00Z","v":1000611,"vw":15.176529},{"c":14.89,"h":15.185,"l":14.61,"n":13519,"o":14.985,"t":"2026-08-14T04:00:00Z","v":777950,"vw":14.904384},{"c":14.91,"h":15.23,"l":14.68,"n":8352,"o":14.82,"t":"2026-08-17T04:00:00Z","v":506045,"vw":14.959421},{"c":14.83,"h":15.14,"l":14.61,"n":9754,"o":14.75,"t":"2026-08-18T04:00:00Z","v":635428,"vw":14.847852},{"c":15.4,"h":15.72,"l":14.94,"n":11769,"o":15.2,"t":"2026-08-19T04:00:00Z","v":841818,"vw":15.386548},{"c":14.33,"h":15.311,"l":14.14,"n":11738,"o":15.15,"t":"2026-08-20T04:00:00Z","v":782959,"vw":14.402162},{"c":14.46,"h":14.7592,"l":14.38,"n":7234,"o":14.52,"t":"2026-08-21T04:00:00Z","v":473746,"vw":14.508859},{"c":14.09,"h":14.37,"l":13.785,"n":8572,"o":14.37,"t":"2026-08-24T04:00:00Z","v":512358,"vw":14.107832},{"c":14.56,"h":14.83,"l":14.3,"n":7875,"o":14.3,"t":"2026-08-25T04:00:00Z","v":641013,"vw":14.57509},{"c":14.73,"h":15.035,"l":14.34,"n":8791,"o":14.55,"t":"2026-08-26T04:00:00Z","v":691559,"vw":14.708339},{"c":14.72,"h":15.14,"l":14.6228,"n":7009,"o":14.74,"t":"2026-08-27T04:00:00Z","v":506121,"vw":14.81129},{"c":14.16,"h":14.6,"l":13.975,"n":8607,"o":14.6,"t":"2026-08-28T04:00:00Z","v":643037,"vw":14.171137},{"c":14.04,"h":14.16,"l":13.71,"n":8724,"o":14.09,"t":"2026-08-31T04:00:00Z","v":883225,"vw":13.98408},{"c":14.27,"h":14.3,"l":13.84,"n":8152,"o":13.86,"t":"2026-09-01T04:00:00Z","v":459505,"vw":14.179459},{"c":14.2,"h":14.82,"l":13.87,"n":7753,"o":14.38,"t":"2026-09-02T04:00:00Z","v":618960,"vw":14.214706},{"c":14.65,"h":14.715,"l":13.98,"n":9000,"o":14.38,"t":"2026-09-03T04:00:00Z","v":936149,"vw":14.540699},{"c":14.39,"h":14.74,"l":14.335,"n":9905,"o":14.34,"t":"2026-09-04T04:00:00Z","v":624444,"vw":14.452512},{"c":13.93,"h":14.32,"l":13.85,"n":14234,"o":14.01,"t":"2026-09-08T04:00:00Z","v":1030879,"vw":14.049144},{"c":13.33,"h":13.905,"l":12.95,"n":13414,"o":13.76,"t":"2026-09-09T04:00:00Z","v":1104429,"vw":13.251904},{"c":12.94,"h":13.135,"l":12.82,"n":14733,"o":13.06,"t":"2026-09-10T04:00:00Z","v":1093683,"vw":12.988758},{"c":12.91,"h":13.495,"l":12.7702,"n":17107,"o":13.13,"t":"2026-09-11T04:00:00Z","v":1254978,"vw":12.957352},{"c":13.11,"h":13.305,"l":12.905,"n":15376,"o":12.92,"t":"2026-09-14T04:00:00Z","v":1091325,"vw":13.12349},{"c":12.95,"h":13.17,"l":12.45,"n":17966,"o":13.07,"t":"2026-09-15T04:00:00Z","v":1397319,"vw":12.83306},{"c":12.23,"h":13.145,"l":12.18,"n":13900,"o":13,"t":"2026-09-16T04:00:00Z","v":950922,"vw":12.411265},{"c":12.55,"h":12.82,"l":12.425,"n":15642,"o":12.55,"t":"2026-09-17T04:00:00Z","v":1529472,"vw":12.657757},{"c":12.56,"h":12.61,"l":12.25,"n":13971,"o":12.53,"t":"2026-09-18T04:00:00Z","v":4459244,"vw":12.54825},{"c":12.42,"h":12.8,"l":12.275,"n":16743,"o":12.8,"t":"2026-09-21T04:00:00Z","v":938088,"vw":12.470911},{"c":13.44,"h":13.46,"l":12.35,"n":15594,"o":12.55,"t":"2026-09-22T04:00:00Z","v":803833,"vw":13.190214},{"c":12.54,"h":13.4469,"l":12.245,"n":15359,"o":13.3,"t":"2026-09-23T04:00:00Z","v":941078,"vw":12.55673},{"c":11.8,"h":12.475,"l":11.505,"n":17024,"o":12.46,"t":"2026-09-24T04:00:00Z","v":1138962,"vw":11.786536},{"c":11.62,"h":12.04,"l":11.415,"n":16783,"o":11.92,"t":"2026-09-25T04:00:00Z","v":1093189,"vw":11.609444},{"c":11.87,"h":12.12,"l":11.25,"n":14439,"o":11.66,"t":"2026-09-28T04:00:00Z","v":1208606,"vw":11.761986},{"c":11.76,"h":12.42,"l":11.72,"n":14044,"o":12.365,"t":"2026-09-29T04:00:00Z","v":882030,"vw":11.897552},{"c":11.52,"h":12.03,"l":11.5,"n":13058,"o":11.995,"t":"2026-09-30T04:00:00Z","v":875935,"vw":11.641826},{"c":10.93,"h":11.75,"l":10.89,"n":16520,"o":11.56,"t":"2026-10-01T04:00:00Z","v":1309060,"vw":11.147546},{"c":10.9,"h":11.11,"l":10.64,"n":16080,"o":11.11,"t":"2026-10-02T04:00:00Z","v":1347901,"vw":10.89777},{"c":10.74,"h":11.145,"l":10.45,"n":12695,"o":10.88,"t":"2026-10-05T04:00:00Z","v":825484,"vw":10.688754},{"c":10.56,"h":10.96,"l":10.2,"n":18823,"o":10.75,"t":"2026-10-06T04:00:00Z","v":1441219,"vw":10.461554},{"c":10.41,"h":10.645,"l":10.25,"n":19562,"o":10.25,"t":"2026-10-07T04:00:00Z","v":1157467,"vw":10.46325},{"c":10.21,"h":10.31,"l":9.82,"n":20791,"o":10.15,"t":"2026-10-08T04:00:00Z","v":1881119,"vw":10.107886},{"c":10.52,"h":10.71,"l":10.08,"n":14877,"o":10.21,"t":"2026-10-09T04:00:00Z","v":1032411,"vw":10.441572},{"c":10.05,"h":10.515,"l":10.015,"n":10831,"o":10.43,"t":"2026-10-12T04:00:00Z","v":719745,"vw":10.1079},{"c":9.41,"h":10.03,"l":9.32,"n":19967,"o":9.99,"t":"2026-10-13T04:00:00Z","v":1685730,"vw":9.538979},{"c":9.38,"h":9.5,"l":9.21,"n":12610,"o":9.31,"t":"2026-10-14T04:00:00Z","v":976850,"vw":9.347252},{"c":9.85,"h":10.07,"l":9.36,"n":14823,"o":9.49,"t":"2026-10-15T04:00:00Z","v":1000253,"vw":9.83461},{"c":9.52,"h":10.115,"l":9.4331,"n":12603,"o":9.81,"t":"2026-10-16T04:00:00Z","v":1035833,"vw":9.555411},{"c":9.65,"h":10,"l":9.5,"n":12350,"o":9.73,"t":"2026-10-19T04:00:00Z","v":820402,"vw":9.649546},{"c":10.23,"h":10.325,"l":9.65,"n":14310,"o":9.67,"t":"2026-10-20T04:00:00Z","v":1067000,"vw":10.192217},{"c":10.05,"h":10.59,"l":10.004,"n":14303,"o":10.25,"t":"2026-10-21T04:00:00Z","v":868889,"vw":10.17522},{"c":10.65,"h":10.68,"l":9.85,"n":14590,"o":9.92,"t":"2026-10-22T04:00:00Z","v":1080608,"vw":10.42709}],"volatilityBars":[{"c":12.7,"h":12.8,"l":12.7,"n":27,"o":12.75,"t":"2026-09-21T13:15:00Z","v":4406,"vw":12.794186},{"c":12.64,"h":12.8,"l":12.52,"n":601,"o":12.8,"t":"2026-09-21T13:30:00Z","v":66777,"vw":12.673659},{"c":12.62,"h":12.7175,"l":12.6,"n":388,"o":12.675,"t":"2026-09-21T13:45:00Z","v":25448,"vw":12.671276},{"c":12.585,"h":12.6,"l":12.54,"n":428,"o":12.6,"t":"2026-09-21T14:00:00Z","v":15380,"vw":12.571482},{"c":12.65,"h":12.66,"l":12.58,"n":494,"o":12.59,"t":"2026-09-21T14:15:00Z","v":16214,"vw":12.618357},{"c":12.64,"h":12.68,"l":12.49,"n":669,"o":12.66,"t":"2026-09-21T14:30:00Z","v":39476,"vw":12.603276},{"c":12.56,"h":12.66,"l":12.56,"n":556,"o":12.62,"t":"2026-09-21T14:45:00Z","v":21226,"vw":12.598704},{"c":12.58,"h":12.59,"l":12.5,"n":815,"o":12.56,"t":"2026-09-21T15:00:00Z","v":41416,"vw":12.555796},{"c":12.5,"h":12.59,"l":12.5,"n":651,"o":12.59,"t":"2026-09-21T15:15:00Z","v":29229,"vw":12.546468},{"c":12.51,"h":12.52,"l":12.48,"n":453,"o":12.49,"t":"2026-09-21T15:30:00Z","v":18997,"vw":12.501275},{"c":12.46,"h":12.53,"l":12.45,"n":753,"o":12.5,"t":"2026-09-21T15:45:00Z","v":47460,"vw":12.501263},{"c":12.33,"h":12.46,"l":12.3,"n":687,"o":12.46,"t":"2026-09-21T16:00:00Z","v":32740,"vw":12.369294},{"c":12.38,"h":12.38,"l":12.31,"n":539,"o":12.32,"t":"2026-09-21T16:15:00Z","v":29256,"vw":12.341456},{"c":12.37,"h":12.41,"l":12.355,"n":544,"o":12.385,"t":"2026-09-21T16:30:00Z","v":24350,"vw":12.37732},{"c":12.32,"h":12.375,"l":12.32,"n":312,"o":12.37,"t":"2026-09-21T16:45:00Z","v":10249,"vw":12.348909},{"c":12.35,"h":12.36,"l":12.32,"n":391,"o":12.32,"t":"2026-09-21T17:00:00Z","v":16915,"vw":12.335126},{"c":12.29,"h":12.34,"l":12.275,"n":388,"o":12.34,"t":"2026-09-21T17:15:00Z","v":19089,"vw":12.304174},{"c":12.33,"h":12.33,"l":12.2928,"n":357,"o":12.2928,"t":"2026-09-21T17:30:00Z","v":11666,"vw":12.307115},{"c":12.38,"h":12.38,"l":12.33,"n":367,"o":12.335,"t":"2026-09-21T17:45:00Z","v":12393,"vw":12.349459},{"c":12.415,"h":12.42,"l":12.38,"n":502,"o":12.39,"t":"2026-09-21T18:00:00Z","v":26354,"vw":12.396217},{"c":12.42,"h":12.42,"l":12.405,"n":340,"o":12.415,"t":"2026-09-21T18:15:00Z","v":13326,"vw":12.412512},{"c":12.42,"h":12.43,"l":12.4,"n":655,"o":12.42,"t":"2026-09-21T18:30:00Z","v":18897,"vw":12.413935},{"c":12.41,"h":12.44,"l":12.41,"n":589,"o":12.43,"t":"2026-09-21T18:45:00Z","v":16418,"vw":12.425351},{"c":12.435,"h":12.435,"l":12.4,"n":622,"o":12.41,"t":"2026-09-21T19:00:00Z","v":16247,"vw":12.415065},{"c":12.43,"h":12.465,"l":12.43,"n":900,"o":12.44,"t":"2026-09-21T19:15:00Z","v":29365,"vw":12.446753},{"c":12.435,"h":12.45,"l":12.4,"n":1113,"o":12.425,"t":"2026-09-21T19:30:00Z","v":37496,"vw":12.42053},{"c":12.425,"h":12.48,"l":12.37,"n":2326,"o":12.435,"t":"2026-09-21T19:45:00Z","v":136880,"vw":12.435806},{"c":12.42,"h":12.42,"l":12.42,"n":22,"o":12.42,"t":"2026-09-21T20:00:00Z","v":154563,"vw":12.42},{"c":12.5,"h":12.7,"l":12.5,"n":51,"o":12.65,"t":"2026-09-22T11:00:00Z","v":8586,"vw":12.618472},{"c":12.55,"h":12.55,"l":12.5,"n":8,"o":12.5,"t":"2026-09-22T11:15:00Z","v":306,"vw":12.525},{"c":12.56,"h":12.56,"l":12.56,"n":7,"o":12.56,"t":"2026-09-22T13:15:00Z","v":197,"vw":12.56},{"c":12.51,"h":12.5625,"l":12.35,"n":202,"o":12.55,"t":"2026-09-22T13:30:00Z","v":17808,"vw":12.514643},{"c":12.8,"h":12.8,"l":12.51,"n":392,"o":12.51,"t":"2026-09-22T13:45:00Z","v":17298,"vw":12.727241},{"c":12.9851,"h":13.08,"l":12.7757,"n":703,"o":12.8,"t":"2026-09-22T14:00:00Z","v":41221,"vw":12.953961},{"c":12.78,"h":13,"l":12.735,"n":666,"o":13,"t":"2026-09-22T14:15:00Z","v":28021,"vw":12.832853},{"c":12.915,"h":12.94,"l":12.79,"n":594,"o":12.79,"t":"2026-09-22T14:30:00Z","v":23488,"vw":12.881342},{"c":12.98,"h":13.03,"l":12.915,"n":597,"o":12.915,"t":"2026-09-22T14:45:00Z","v":23418,"vw":12.985833},{"c":13.05,"h":13.05,"l":12.99,"n":286,"o":12.99,"t":"2026-09-22T15:00:00Z","v":10033,"vw":13.026135},{"c":13.08,"h":13.085,"l":13.03,"n":508,"o":13.03,"t":"2026-09-22T15:15:00Z","v":19108,"vw":13.056518},{"c":13.02,"h":13.095,"l":13.01,"n":423,"o":13.095,"t":"2026-09-22T15:30:00Z","v":14367,"vw":13.046191},{"c":13,"h":13.02,"l":12.98,"n":426,"o":13.01,"t":"2026-09-22T15:45:00Z","v":13576,"vw":13.002545},{"c":13,"h":13.02,"l":13,"n":317,"o":13.02,"t":"2026-09-22T16:00:00Z","v":10735,"vw":13.008391},{"c":13.01,"h":13.11,"l":13,"n":566,"o":13,"t":"2026-09-22T16:15:00Z","v":23701,"vw":13.051789},{"c":13.08,"h":13.088,"l":13.01,"n":375,"o":13.01,"t":"2026-09-22T16:30:00Z","v":15475,"vw":13.050548},{"c":13.15,"h":13.16,"l":13.0799,"n":312,"o":13.0799,"t":"2026-09-22T16:45:00Z","v":19008,"vw":13.11069},{"c":13.15,"h":13.19,"l":13.14,"n":497,"o":13.155,"t":"2026-09-22T17:00:00Z","v":19832,"vw":13.163245},{"c":13.12,"h":13.155,"l":13.07,"n":363,"o":13.155,"t":"2026-09-22T17:15:00Z","v":13527,"vw":13.097522},{"c":13.1,"h":13.11,"l":13.06,"n":415,"o":13.1,"t":"2026-09-22T17:30:00Z","v":12490,"vw":13.086957},{"c":13.14,"h":13.15,"l":13.08,"n":441,"o":13.11,"t":"2026-09-22T17:45:00Z","v":14932,"vw":13.104813},{"c":13.13,"h":13.18,"l":13.11,"n":537,"o":13.14,"t":"2026-09-22T18:00:00Z","v":36747,"vw":13.14406},{"c":13.13,"h":13.15,"l":13.13,"n":286,"o":13.13,"t":"2026-09-22T18:15:00Z","v":8049,"vw":13.139796},{"c":13.11,"h":13.145,"l":13.11,"n":402,"o":13.135,"t":"2026-09-22T18:30:00Z","v":15725,"vw":13.127661},{"c":13.16,"h":13.16,"l":13.1,"n":368,"o":13.11,"t":"2026-09-22T18:45:00Z","v":11279,"vw":13.129642},{"c":13.16,"h":13.21,"l":13.15,"n":510,"o":13.16,"t":"2026-09-22T19:00:00Z","v":19338,"vw":13.175988},{"c":13.17,"h":13.18,"l":13.14,"n":635,"o":13.16,"t":"2026-09-22T19:15:00Z","v":24876,"vw":13.165977},{"c":13.365,"h":13.39,"l":13.17,"n":1081,"o":13.18,"t":"2026-09-22T19:30:00Z","v":63324,"vw":13.306902},{"c":13.46,"h":13.46,"l":13.37,"n":2023,"o":13.37,"t":"2026-09-22T19:45:00Z","v":106306,"vw":13.426289},{"c":13.44,"h":13.44,"l":13.44,"n":16,"o":13.44,"t":"2026-09-22T20:00:00Z","v":151128,"vw":13.44},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T20:45:00Z","v":100,"vw":13.4},{"c":13.49,"h":13.5,"l":13.49,"n":14,"o":13.5,"t":"2026-09-22T22:30:00Z","v":1263,"vw":13.494545},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-09-23T11:45:00Z","v":2000,"vw":13.37},{"c":13.3097,"h":13.3097,"l":13.3097,"n":1,"o":13.3097,"t":"2026-09-23T13:15:00Z","v":100,"vw":13.3097},{"c":13.0363,"h":13.4469,"l":12.96,"n":348,"o":13.3,"t":"2026-09-23T13:30:00Z","v":26413,"vw":13.150901},{"c":12.882,"h":13.04,"l":12.87,"n":374,"o":12.9926,"t":"2026-09-23T13:45:00Z","v":20125,"vw":12.944503},{"c":12.89,"h":12.97,"l":12.85,"n":354,"o":12.9,"t":"2026-09-23T14:00:00Z","v":16000,"vw":12.912206},{"c":12.88,"h":12.965,"l":12.86,"n":369,"o":12.89,"t":"2026-09-23T14:15:00Z","v":19420,"vw":12.90724},{"c":12.6555,"h":12.875,"l":12.651,"n":809,"o":12.87,"t":"2026-09-23T14:30:00Z","v":38771,"vw":12.780988},{"c":12.605,"h":12.6562,"l":12.51,"n":619,"o":12.6562,"t":"2026-09-23T14:45:00Z","v":25569,"vw":12.573058},{"c":12.67,"h":12.67,"l":12.58,"n":322,"o":12.61,"t":"2026-09-23T15:00:00Z","v":11454,"vw":12.619355},{"c":12.6,"h":12.71,"l":12.6,"n":288,"o":12.65,"t":"2026-09-23T15:15:00Z","v":8678,"vw":12.663513},{"c":12.58,"h":12.65,"l":12.55,"n":413,"o":12.61,"t":"2026-09-23T15:30:00Z","v":18407,"vw":12.599416},{"c":12.54,"h":12.585,"l":12.47,"n":486,"o":12.585,"t":"2026-09-23T15:45:00Z","v":20331,"vw":12.510837},{"c":12.53,"h":12.56,"l":12.51,"n":325,"o":12.56,"t":"2026-09-23T16:00:00Z","v":10339,"vw":12.540044},{"c":12.43,"h":12.55,"l":12.43,"n":400,"o":12.55,"t":"2026-09-23T16:15:00Z","v":16634,"vw":12.470594},{"c":12.4005,"h":12.4477,"l":12.39,"n":490,"o":12.43,"t":"2026-09-23T16:30:00Z","v":19661,"vw":12.424013},{"c":12.3215,"h":12.4,"l":12.3215,"n":444,"o":12.4,"t":"2026-09-23T16:45:00Z","v":28360,"vw":12.367824},{"c":12.325,"h":12.33,"l":12.245,"n":517,"o":12.33,"t":"2026-09-23T17:00:00Z","v":26406,"vw":12.288962},{"c":12.3315,"h":12.35,"l":12.3,"n":246,"o":12.32,"t":"2026-09-23T17:15:00Z","v":8075,"vw":12.332788},{"c":12.36,"h":12.39,"l":12.33,"n":627,"o":12.345,"t":"2026-09-23T17:30:00Z","v":18918,"vw":12.374917},{"c":12.425,"h":12.445,"l":12.34,"n":763,"o":12.35,"t":"2026-09-23T17:45:00Z","v":41607,"vw":12.402392},{"c":12.37,"h":12.465,"l":12.36,"n":542,"o":12.44,"t":"2026-09-23T18:00:00Z","v":35007,"vw":12.40672},{"c":12.38,"h":12.4,"l":12.35,"n":368,"o":12.38,"t":"2026-09-23T18:15:00Z","v":21623,"vw":12.379454},{"c":12.425,"h":12.45,"l":12.3605,"n":353,"o":12.385,"t":"2026-09-23T18:30:00Z","v":21950,"vw":12.414731},{"c":12.53,"h":12.55,"l":12.41,"n":343,"o":12.43,"t":"2026-09-23T18:45:00Z","v":15455,"vw":12.479419},{"c":12.56,"h":12.59,"l":12.46,"n":623,"o":12.53,"t":"2026-09-23T19:00:00Z","v":29839,"vw":12.536193},{"c":12.54,"h":12.585,"l":12.53,"n":742,"o":12.58,"t":"2026-09-23T19:15:00Z","v":29747,"vw":12.562963},{"c":12.545,"h":12.58,"l":12.52,"n":853,"o":12.55,"t":"2026-09-23T19:30:00Z","v":39070,"vw":12.559531},{"c":12.53,"h":12.61,"l":12.49,"n":2460,"o":12.555,"t":"2026-09-23T19:45:00Z","v":154551,"vw":12.55442},{"c":12.5297,"h":12.7,"l":12.5297,"n":27,"o":12.54,"t":"2026-09-23T20:00:00Z","v":203965,"vw":12.539993},{"c":12.354,"h":12.354,"l":12.354,"n":2,"o":12.354,"t":"2026-09-23T22:30:00Z","v":750,"vw":12.354},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-09-23T22:45:00Z","v":340,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-23T23:15:00Z","v":362,"vw":12.6},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-09-24T10:45:00Z","v":391,"vw":12.54},{"c":12.65,"h":12.65,"l":12.55,"n":8,"o":12.55,"t":"2026-09-24T11:00:00Z","v":226,"vw":12.6},{"c":12.65,"h":12.65,"l":12.63,"n":2,"o":12.63,"t":"2026-09-24T11:15:00Z","v":3000,"vw":12.649333},{"c":11.9845,"h":12.475,"l":11.97,"n":708,"o":12.46,"t":"2026-09-24T13:30:00Z","v":69704,"vw":12.185688},{"c":11.7,"h":11.99,"l":11.7,"n":1091,"o":11.98,"t":"2026-09-24T13:45:00Z","v":100743,"vw":11.833514},{"c":11.7,"h":11.755,"l":11.61,"n":809,"o":11.7,"t":"2026-09-24T14:00:00Z","v":64630,"vw":11.679701},{"c":11.81,"h":11.83,"l":11.66,"n":556,"o":11.705,"t":"2026-09-24T14:15:00Z","v":45286,"vw":11.741564},{"c":11.785,"h":11.82,"l":11.772,"n":505,"o":11.8,"t":"2026-09-24T14:30:00Z","v":25274,"vw":11.798751},{"c":11.68,"h":11.85,"l":11.68,"n":520,"o":11.785,"t":"2026-09-24T14:45:00Z","v":26296,"vw":11.747328},{"c":11.62,"h":11.68,"l":11.62,"n":438,"o":11.68,"t":"2026-09-24T15:00:00Z","v":30440,"vw":11.645566},{"c":11.635,"h":11.6599,"l":11.6199,"n":482,"o":11.62,"t":"2026-09-24T15:15:00Z","v":29556,"vw":11.632493},{"c":11.57,"h":11.63,"l":11.535,"n":772,"o":11.63,"t":"2026-09-24T15:30:00Z","v":61197,"vw":11.560895},{"c":11.55,"h":11.61,"l":11.55,"n":320,"o":11.59,"t":"2026-09-24T15:45:00Z","v":15591,"vw":11.576737},{"c":11.55,"h":11.56,"l":11.505,"n":462,"o":11.54,"t":"2026-09-24T16:00:00Z","v":23482,"vw":11.530553},{"c":11.7,"h":11.745,"l":11.56,"n":547,"o":11.56,"t":"2026-09-24T16:15:00Z","v":24849,"vw":11.692051},{"c":11.73,"h":11.77,"l":11.645,"n":458,"o":11.69,"t":"2026-09-24T16:30:00Z","v":17174,"vw":11.709333},{"c":11.66,"h":11.73,"l":11.61,"n":507,"o":11.72,"t":"2026-09-24T16:45:00Z","v":24193,"vw":11.673153},{"c":11.74,"h":11.75,"l":11.64,"n":415,"o":11.65,"t":"2026-09-24T17:00:00Z","v":16353,"vw":11.705337},{"c":11.68,"h":11.73,"l":11.66,"n":316,"o":11.73,"t":"2026-09-24T17:15:00Z","v":12807,"vw":11.691839},{"c":11.695,"h":11.74,"l":11.675,"n":463,"o":11.68,"t":"2026-09-24T17:30:00Z","v":19427,"vw":11.705413},{"c":11.72,"h":11.755,"l":11.67,"n":414,"o":11.68,"t":"2026-09-24T17:45:00Z","v":16157,"vw":11.710396},{"c":11.76,"h":11.76,"l":11.655,"n":349,"o":11.715,"t":"2026-09-24T18:00:00Z","v":15410,"vw":11.693794},{"c":11.79,"h":11.81,"l":11.75,"n":294,"o":11.76,"t":"2026-09-24T18:15:00Z","v":9705,"vw":11.782294},{"c":11.915,"h":11.94,"l":11.8,"n":549,"o":11.8,"t":"2026-09-24T18:30:00Z","v":23535,"vw":11.87021},{"c":11.911,"h":11.945,"l":11.885,"n":451,"o":11.905,"t":"2026-09-24T18:45:00Z","v":21624,"vw":11.918785},{"c":11.87,"h":11.92,"l":11.85,"n":867,"o":11.905,"t":"2026-09-24T19:00:00Z","v":63791,"vw":11.882248},{"c":11.785,"h":11.88,"l":11.78,"n":672,"o":11.87,"t":"2026-09-24T19:15:00Z","v":57738,"vw":11.828333},{"c":11.81,"h":11.85,"l":11.7842,"n":798,"o":11.79,"t":"2026-09-24T19:30:00Z","v":53540,"vw":11.821259},{"c":11.8,"h":11.84,"l":11.76,"n":2646,"o":11.81,"t":"2026-09-24T19:45:00Z","v":140142,"vw":11.803577},{"c":11.8,"h":11.83,"l":11.8,"n":10,"o":11.8,"t":"2026-09-24T20:00:00Z","v":116570,"vw":11.800028},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-24T22:45:00Z","v":750,"vw":11.75},{"c":11.7,"h":11.73,"l":11.7,"n":3,"o":11.73,"t":"2026-09-24T23:45:00Z","v":600,"vw":11.709661},{"c":12.03,"h":12.03,"l":12.02,"n":6,"o":12.02,"t":"2026-09-25T11:45:00Z","v":3000,"vw":12.029322},{"c":12.03,"h":12.03,"l":12.02,"n":8,"o":12.02,"t":"2026-09-25T12:15:00Z","v":2100,"vw":12.029508},{"c":11.8248,"h":12.04,"l":11.69,"n":120,"o":11.92,"t":"2026-09-25T13:30:00Z","v":13688,"vw":11.856117},{"c":11.75,"h":11.8,"l":11.66,"n":484,"o":11.73,"t":"2026-09-25T13:45:00Z","v":42108,"vw":11.732286},{"c":11.635,"h":11.72,"l":11.635,"n":503,"o":11.71,"t":"2026-09-25T14:00:00Z","v":16307,"vw":11.681891},{"c":11.64,"h":11.71,"l":11.55,"n":542,"o":11.61,"t":"2026-09-25T14:15:00Z","v":23641,"vw":11.627753},{"c":11.66,"h":11.67,"l":11.63,"n":246,"o":11.645,"t":"2026-09-25T14:30:00Z","v":8018,"vw":11.652852},{"c":11.69,"h":11.705,"l":11.645,"n":459,"o":11.66,"t":"2026-09-25T14:45:00Z","v":16516,"vw":11.674461},{"c":11.7,"h":11.74,"l":11.685,"n":343,"o":11.7,"t":"2026-09-25T15:00:00Z","v":7945,"vw":11.702482},{"c":11.68,"h":11.73,"l":11.68,"n":319,"o":11.71,"t":"2026-09-25T15:15:00Z","v":10524,"vw":11.707596},{"c":11.64,"h":11.72,"l":11.64,"n":472,"o":11.69,"t":"2026-09-25T15:30:00Z","v":11843,"vw":11.688374},{"c":11.58,"h":11.65,"l":11.57,"n":785,"o":11.63,"t":"2026-09-25T15:45:00Z","v":41733,"vw":11.608664},{"c":11.54,"h":11.63,"l":11.54,"n":982,"o":11.575,"t":"2026-09-25T16:00:00Z","v":57927,"vw":11.586586},{"c":11.585,"h":11.59,"l":11.505,"n":745,"o":11.53,"t":"2026-09-25T16:15:00Z","v":89333,"vw":11.549314},{"c":11.515,"h":11.595,"l":11.51,"n":594,"o":11.59,"t":"2026-09-25T16:30:00Z","v":33927,"vw":11.566566},{"c":11.505,"h":11.51,"l":11.485,"n":517,"o":11.51,"t":"2026-09-25T16:45:00Z","v":25911,"vw":11.499222},{"c":11.48,"h":11.515,"l":11.475,"n":550,"o":11.505,"t":"2026-09-25T17:00:00Z","v":21389,"vw":11.497676},{"c":11.445,"h":11.48,"l":11.445,"n":526,"o":11.48,"t":"2026-09-25T17:15:00Z","v":24352,"vw":11.460696},{"c":11.455,"h":11.455,"l":11.415,"n":531,"o":11.4459,"t":"2026-09-25T17:30:00Z","v":26532,"vw":11.434053},{"c":11.47,"h":11.475,"l":11.45,"n":367,"o":11.46,"t":"2026-09-25T17:45:00Z","v":14081,"vw":11.463441},{"c":11.48,"h":11.48,"l":11.45,"n":537,"o":11.47,"t":"2026-09-25T18:00:00Z","v":18649,"vw":11.463299},{"c":11.505,"h":11.52,"l":11.475,"n":516,"o":11.475,"t":"2026-09-25T18:15:00Z","v":22128,"vw":11.500869},{"c":11.54,"h":11.565,"l":11.505,"n":306,"o":11.505,"t":"2026-09-25T18:30:00Z","v":12018,"vw":11.541674},{"c":11.635,"h":11.65,"l":11.55,"n":915,"o":11.55,"t":"2026-09-25T18:45:00Z","v":89357,"vw":11.582108},{"c":11.66,"h":11.665,"l":11.625,"n":456,"o":11.64,"t":"2026-09-25T19:00:00Z","v":35042,"vw":11.644784},{"c":11.64,"h":11.66,"l":11.61,"n":741,"o":11.655,"t":"2026-09-25T19:15:00Z","v":46928,"vw":11.640079},{"c":11.68,"h":11.72,"l":11.64,"n":983,"o":11.65,"t":"2026-09-25T19:30:00Z","v":65681,"vw":11.679396},{"c":11.61,"h":11.73,"l":11.61,"n":2173,"o":11.685,"t":"2026-09-25T19:45:00Z","v":149997,"vw":11.662625},{"c":11.62,"h":11.62,"l":11.62,"n":15,"o":11.62,"t":"2026-09-25T20:00:00Z","v":142804,"vw":11.62},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-25T20:45:00Z","v":500,"vw":11.64},{"c":11.65,"h":11.7,"l":11.65,"n":20,"o":11.7,"t":"2026-09-28T11:15:00Z","v":514,"vw":11.675},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-28T13:15:00Z","v":108,"vw":11.7},{"c":11.39,"h":11.66,"l":11.25,"n":196,"o":11.66,"t":"2026-09-28T13:30:00Z","v":57754,"vw":11.612455},{"c":11.37,"h":11.49,"l":11.35,"n":231,"o":11.445,"t":"2026-09-28T13:45:00Z","v":17843,"vw":11.414767},{"c":11.46,"h":11.49,"l":11.37,"n":276,"o":11.37,"t":"2026-09-28T14:00:00Z","v":16890,"vw":11.441663},{"c":11.475,"h":11.475,"l":11.41,"n":296,"o":11.41,"t":"2026-09-28T14:15:00Z","v":17803,"vw":11.446626},{"c":11.365,"h":11.46,"l":11.36,"n":240,"o":11.46,"t":"2026-09-28T14:30:00Z","v":11760,"vw":11.407189},{"c":11.29,"h":11.4,"l":11.29,"n":386,"o":11.38,"t":"2026-09-28T14:45:00Z","v":22528,"vw":11.363273},{"c":11.34,"h":11.35,"l":11.2909,"n":342,"o":11.32,"t":"2026-09-28T15:00:00Z","v":17972,"vw":11.321751},{"c":11.26,"h":11.34,"l":11.25,"n":399,"o":11.34,"t":"2026-09-28T15:15:00Z","v":25425,"vw":11.288783},{"c":11.29,"h":11.395,"l":11.25,"n":479,"o":11.26,"t":"2026-09-28T15:30:00Z","v":59032,"vw":11.32206},{"c":11.35,"h":11.3615,"l":11.29,"n":306,"o":11.29,"t":"2026-09-28T15:45:00Z","v":15514,"vw":11.317185},{"c":11.36,"h":11.38,"l":11.33,"n":445,"o":11.35,"t":"2026-09-28T16:00:00Z","v":35417,"vw":11.350115},{"c":11.44,"h":11.46,"l":11.35,"n":498,"o":11.36,"t":"2026-09-28T16:15:00Z","v":25886,"vw":11.399527},{"c":11.675,"h":11.74,"l":11.42,"n":791,"o":11.432,"t":"2026-09-28T16:30:00Z","v":78828,"vw":11.657872},{"c":11.74,"h":11.76,"l":11.66,"n":846,"o":11.67,"t":"2026-09-28T16:45:00Z","v":54283,"vw":11.718885},{"c":11.8614,"h":11.862,"l":11.695,"n":356,"o":11.73,"t":"2026-09-28T17:00:00Z","v":18734,"vw":11.748039},{"c":11.81,"h":11.845,"l":11.785,"n":293,"o":11.845,"t":"2026-09-28T17:15:00Z","v":16384,"vw":11.818903},{"c":11.84,"h":11.87,"l":11.79,"n":319,"o":11.8,"t":"2026-09-28T17:30:00Z","v":12674,"vw":11.822262},{"c":11.95,"h":11.97,"l":11.81,"n":389,"o":11.83,"t":"2026-09-28T17:45:00Z","v":21699,"vw":11.899083},{"c":11.94,"h":11.96,"l":11.91,"n":395,"o":11.96,"t":"2026-09-28T18:00:00Z","v":13359,"vw":11.927575},{"c":11.86,"h":11.955,"l":11.85,"n":406,"o":11.95,"t":"2026-09-28T18:15:00Z","v":13906,"vw":11.9135},{"c":11.89,"h":11.9,"l":11.845,"n":648,"o":11.87,"t":"2026-09-28T18:30:00Z","v":44098,"vw":11.862108},{"c":11.94,"h":11.95,"l":11.89,"n":334,"o":11.89,"t":"2026-09-28T18:45:00Z","v":13882,"vw":11.928372},{"c":12.005,"h":12.01,"l":11.94,"n":984,"o":11.94,"t":"2026-09-28T19:00:00Z","v":77857,"vw":11.995513},{"c":12.04,"h":12.1,"l":11.98,"n":1037,"o":12.01,"t":"2026-09-28T19:15:00Z","v":102201,"vw":12.049272},{"c":11.99,"h":12.12,"l":11.98,"n":1030,"o":12.03,"t":"2026-09-28T19:30:00Z","v":92325,"vw":12.063817},{"c":11.88,"h":11.97,"l":11.86,"n":1826,"o":11.97,"t":"2026-09-28T19:45:00Z","v":140854,"vw":11.886134},{"c":12,"h":12,"l":11.87,"n":12,"o":11.87,"t":"2026-09-28T20:00:00Z","v":166779,"vw":11.870078},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-28T22:15:00Z","v":200,"vw":12},{"c":11.91,"h":11.91,"l":11.9,"n":3,"o":11.9,"t":"2026-09-29T08:00:00Z","v":253,"vw":11.905885},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-09-29T13:00:00Z","v":601,"vw":12},{"c":12.42,"h":12.5,"l":12.1,"n":34,"o":12.1,"t":"2026-09-29T13:15:00Z","v":5820,"vw":12.324213},{"c":11.895,"h":12.42,"l":11.895,"n":750,"o":12.365,"t":"2026-09-29T13:30:00Z","v":143674,"vw":12.282271},{"c":11.88,"h":11.942,"l":11.835,"n":248,"o":11.895,"t":"2026-09-29T13:45:00Z","v":12512,"vw":11.883523},{"c":11.83,"h":11.86,"l":11.76,"n":336,"o":11.86,"t":"2026-09-29T14:00:00Z","v":16063,"vw":11.803584},{"c":11.8,"h":11.86,"l":11.745,"n":370,"o":11.855,"t":"2026-09-29T14:15:00Z","v":13403,"vw":11.808574},{"c":11.85,"h":11.85,"l":11.76,"n":438,"o":11.79,"t":"2026-09-29T14:30:00Z","v":13894,"vw":11.797066},{"c":12.05,"h":12.07,"l":11.83,"n":823,"o":11.84,"t":"2026-09-29T14:45:00Z","v":40817,"vw":11.962814},{"c":11.85,"h":12.05,"l":11.85,"n":451,"o":12.05,"t":"2026-09-29T15:00:00Z","v":17413,"vw":11.96562},{"c":11.76,"h":11.85,"l":11.735,"n":467,"o":11.835,"t":"2026-09-29T15:15:00Z","v":24550,"vw":11.781458},{"c":11.75,"h":11.77,"l":11.74,"n":522,"o":11.765,"t":"2026-09-29T15:30:00Z","v":23756,"vw":11.748457},{"c":11.78,"h":11.78,"l":11.73,"n":479,"o":11.755,"t":"2026-09-29T15:45:00Z","v":25391,"vw":11.752814},{"c":11.795,"h":11.815,"l":11.765,"n":392,"o":11.78,"t":"2026-09-29T16:00:00Z","v":16236,"vw":11.794742},{"c":11.81,"h":11.82,"l":11.79,"n":388,"o":11.8,"t":"2026-09-29T16:15:00Z","v":10286,"vw":11.80442},{"c":11.78,"h":11.81,"l":11.76,"n":359,"o":11.81,"t":"2026-09-29T16:30:00Z","v":12923,"vw":11.785545},{"c":11.83,"h":11.83,"l":11.78,"n":430,"o":11.78,"t":"2026-09-29T16:45:00Z","v":8529,"vw":11.808205},{"c":11.785,"h":11.86,"l":11.77,"n":313,"o":11.83,"t":"2026-09-29T17:00:00Z","v":17391,"vw":11.808516},{"c":11.83,"h":11.83,"l":11.785,"n":205,"o":11.785,"t":"2026-09-29T17:15:00Z","v":8301,"vw":11.79483},{"c":11.84,"h":11.86,"l":11.81,"n":336,"o":11.83,"t":"2026-09-29T17:30:00Z","v":17443,"vw":11.838617},{"c":11.82,"h":11.85,"l":11.807,"n":271,"o":11.84,"t":"2026-09-29T17:45:00Z","v":11310,"vw":11.826425},{"c":11.9,"h":11.92,"l":11.815,"n":398,"o":11.815,"t":"2026-09-29T18:00:00Z","v":18251,"vw":11.885629},{"c":11.92,"h":11.92,"l":11.88,"n":250,"o":11.91,"t":"2026-09-29T18:15:00Z","v":8805,"vw":11.893293},{"c":11.86,"h":11.94,"l":11.85,"n":410,"o":11.93,"t":"2026-09-29T18:30:00Z","v":18831,"vw":11.89825},{"c":11.79,"h":11.865,"l":11.79,"n":519,"o":11.85,"t":"2026-09-29T18:45:00Z","v":26747,"vw":11.843439},{"c":11.77,"h":11.83,"l":11.73,"n":645,"o":11.805,"t":"2026-09-29T19:00:00Z","v":49645,"vw":11.767131},{"c":11.79,"h":11.8,"l":11.765,"n":429,"o":11.765,"t":"2026-09-29T19:15:00Z","v":16044,"vw":11.788767},{"c":11.785,"h":11.815,"l":11.78,"n":750,"o":11.785,"t":"2026-09-29T19:30:00Z","v":45455,"vw":11.791079},{"c":11.76,"h":11.82,"l":11.72,"n":2007,"o":11.78,"t":"2026-09-29T19:45:00Z","v":112952,"vw":11.756611},{"c":11.76,"h":11.76,"l":11.76,"n":14,"o":11.76,"t":"2026-09-29T20:00:00Z","v":131186,"vw":11.76},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-09-30T08:00:00Z","v":113,"vw":11.95},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-09-30T09:15:00Z","v":101,"vw":11.73},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-09-30T09:30:00Z","v":102,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-09-30T12:15:00Z","v":201,"vw":11.8},{"c":11.76,"h":12.03,"l":11.7,"n":348,"o":11.96,"t":"2026-09-30T13:30:00Z","v":24814,"vw":11.834148},{"c":11.745,"h":11.8792,"l":11.74,"n":240,"o":11.815,"t":"2026-09-30T13:45:00Z","v":11845,"vw":11.791826},{"c":11.915,"h":11.92,"l":11.71,"n":299,"o":11.73,"t":"2026-09-30T14:00:00Z","v":8802,"vw":11.823034},{"c":11.79,"h":11.91,"l":11.79,"n":357,"o":11.91,"t":"2026-09-30T14:15:00Z","v":14767,"vw":11.834912},{"c":11.77,"h":11.81,"l":11.75,"n":298,"o":11.77,"t":"2026-09-30T14:30:00Z","v":12565,"vw":11.786575},{"c":11.82,"h":11.82,"l":11.765,"n":502,"o":11.775,"t":"2026-09-30T14:45:00Z","v":33548,"vw":11.797925},{"c":11.76,"h":11.81,"l":11.735,"n":542,"o":11.81,"t":"2026-09-30T15:00:00Z","v":25777,"vw":11.769913},{"c":11.79,"h":11.825,"l":11.73,"n":934,"o":11.76,"t":"2026-09-30T15:15:00Z","v":75640,"vw":11.779566},{"c":11.71,"h":11.82,"l":11.7,"n":505,"o":11.795,"t":"2026-09-30T15:30:00Z","v":20958,"vw":11.779152},{"c":11.74,"h":11.74,"l":11.67,"n":317,"o":11.69,"t":"2026-09-30T15:45:00Z","v":7995,"vw":11.699744},{"c":11.71,"h":11.74,"l":11.694,"n":211,"o":11.735,"t":"2026-09-30T16:00:00Z","v":6502,"vw":11.720042},{"c":11.86,"h":11.89,"l":11.7,"n":373,"o":11.7,"t":"2026-09-30T16:15:00Z","v":29027,"vw":11.766466},{"c":11.75,"h":11.87,"l":11.73,"n":274,"o":11.8617,"t":"2026-09-30T16:30:00Z","v":10518,"vw":11.802976},{"c":11.745,"h":11.75,"l":11.69,"n":387,"o":11.73,"t":"2026-09-30T16:45:00Z","v":14083,"vw":11.726211},{"c":11.73,"h":11.75,"l":11.7,"n":317,"o":11.745,"t":"2026-09-30T17:00:00Z","v":9752,"vw":11.731373},{"c":11.675,"h":11.72,"l":11.67,"n":216,"o":11.72,"t":"2026-09-30T17:15:00Z","v":7417,"vw":11.698998},{"c":11.7,"h":11.73,"l":11.67,"n":620,"o":11.675,"t":"2026-09-30T17:30:00Z","v":28545,"vw":11.697902},{"c":11.67,"h":11.7,"l":11.65,"n":309,"o":11.69,"t":"2026-09-30T17:45:00Z","v":13901,"vw":11.680079},{"c":11.64,"h":11.67,"l":11.64,"n":237,"o":11.66,"t":"2026-09-30T18:00:00Z","v":16208,"vw":11.65213},{"c":11.66,"h":11.66,"l":11.63,"n":300,"o":11.64,"t":"2026-09-30T18:15:00Z","v":15506,"vw":11.647246},{"c":11.61,"h":11.685,"l":11.61,"n":344,"o":11.665,"t":"2026-09-30T18:30:00Z","v":14224,"vw":11.663422},{"c":11.595,"h":11.63,"l":11.595,"n":261,"o":11.61,"t":"2026-09-30T18:45:00Z","v":21056,"vw":11.60917},{"c":11.605,"h":11.62,"l":11.565,"n":595,"o":11.59,"t":"2026-09-30T19:00:00Z","v":40875,"vw":11.592298},{"c":11.625,"h":11.63,"l":11.605,"n":338,"o":11.605,"t":"2026-09-30T19:15:00Z","v":12135,"vw":11.615396},{"c":11.59,"h":11.64,"l":11.5709,"n":350,"o":11.63,"t":"2026-09-30T19:30:00Z","v":15215,"vw":11.611382},{"c":11.51,"h":11.655,"l":11.5,"n":2247,"o":11.57,"t":"2026-09-30T19:45:00Z","v":147009,"vw":11.562469},{"c":11.7,"h":11.7,"l":11.52,"n":18,"o":11.52,"t":"2026-09-30T20:00:00Z","v":215767,"vw":11.520092},{"c":11.6,"h":11.63,"l":11.6,"n":4,"o":11.63,"t":"2026-09-30T20:45:00Z","v":1200,"vw":11.606667},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-30T21:45:00Z","v":100,"vw":11.71},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-30T23:15:00Z","v":118,"vw":11.6},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-01T09:15:00Z","v":103,"vw":11.7},{"c":11.5,"h":11.52,"l":11.5,"n":3,"o":11.52,"t":"2026-10-01T11:30:00Z","v":220,"vw":11.509259},{"c":11.67,"h":11.75,"l":11.4576,"n":350,"o":11.56,"t":"2026-10-01T13:30:00Z","v":45026,"vw":11.595407},{"c":11.4201,"h":11.67,"l":11.4201,"n":360,"o":11.67,"t":"2026-10-01T13:45:00Z","v":18596,"vw":11.483848},{"c":11.3928,"h":11.45,"l":11.32,"n":513,"o":11.4307,"t":"2026-10-01T14:00:00Z","v":50648,"vw":11.389426},{"c":11.32,"h":11.4208,"l":11.32,"n":434,"o":11.4,"t":"2026-10-01T14:15:00Z","v":14125,"vw":11.365538},{"c":11.22,"h":11.3262,"l":11.175,"n":771,"o":11.3262,"t":"2026-10-01T14:30:00Z","v":36630,"vw":11.222402},{"c":11.26,"h":11.31,"l":11.21,"n":435,"o":11.216,"t":"2026-10-01T14:45:00Z","v":18472,"vw":11.250034},{"c":11.295,"h":11.32,"l":11.2301,"n":601,"o":11.2604,"t":"2026-10-01T15:00:00Z","v":26665,"vw":11.28063},{"c":11.36,"h":11.4367,"l":11.295,"n":611,"o":11.295,"t":"2026-10-01T15:15:00Z","v":33521,"vw":11.39587},{"c":11.37,"h":11.41,"l":11.31,"n":603,"o":11.34,"t":"2026-10-01T15:30:00Z","v":38293,"vw":11.348053},{"c":11.365,"h":11.39,"l":11.3,"n":397,"o":11.35,"t":"2026-10-01T15:45:00Z","v":13553,"vw":11.338893},{"c":11.285,"h":11.4,"l":11.285,"n":531,"o":11.37,"t":"2026-10-01T16:00:00Z","v":35032,"vw":11.345922},{"c":11.38,"h":11.39,"l":11.275,"n":591,"o":11.285,"t":"2026-10-01T16:15:00Z","v":30253,"vw":11.348376},{"c":11.405,"h":11.41,"l":11.38,"n":397,"o":11.385,"t":"2026-10-01T16:30:00Z","v":32638,"vw":11.390261},{"c":11.36,"h":11.41,"l":11.36,"n":349,"o":11.37,"t":"2026-10-01T16:45:00Z","v":10562,"vw":11.384779},{"c":11.365,"h":11.38,"l":11.33,"n":308,"o":11.355,"t":"2026-10-01T17:00:00Z","v":14554,"vw":11.35652},{"c":11.4797,"h":11.4797,"l":11.36,"n":296,"o":11.365,"t":"2026-10-01T17:15:00Z","v":14147,"vw":11.443892},{"c":11.51,"h":11.54,"l":11.46,"n":365,"o":11.465,"t":"2026-10-01T17:30:00Z","v":15442,"vw":11.4917},{"c":11.42,"h":11.51,"l":11.39,"n":378,"o":11.51,"t":"2026-10-01T17:45:00Z","v":16034,"vw":11.442751},{"c":11.38,"h":11.415,"l":11.365,"n":413,"o":11.415,"t":"2026-10-01T18:00:00Z","v":14590,"vw":11.389078},{"c":11.33,"h":11.3876,"l":11.325,"n":497,"o":11.3876,"t":"2026-10-01T18:15:00Z","v":25376,"vw":11.351446},{"c":11.295,"h":11.345,"l":11.29,"n":348,"o":11.33,"t":"2026-10-01T18:30:00Z","v":34830,"vw":11.30111},{"c":11.27,"h":11.3,"l":11.26,"n":314,"o":11.29,"t":"2026-10-01T18:45:00Z","v":13376,"vw":11.279296},{"c":11.145,"h":11.28,"l":11.13,"n":478,"o":11.2767,"t":"2026-10-01T19:00:00Z","v":30034,"vw":11.205036},{"c":11.08,"h":11.15,"l":11.06,"n":940,"o":11.145,"t":"2026-10-01T19:15:00Z","v":62778,"vw":11.115012},{"c":11.075,"h":11.11,"l":11.065,"n":779,"o":11.08,"t":"2026-10-01T19:30:00Z","v":58535,"vw":11.089046},{"c":10.93,"h":11.08,"l":10.89,"n":3598,"o":11.075,"t":"2026-10-01T19:45:00Z","v":314948,"vw":10.990621},{"c":11,"h":11,"l":10.93,"n":20,"o":10.93,"t":"2026-10-01T20:00:00Z","v":242840,"vw":10.930292},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-01T20:15:00Z","v":26713,"vw":10.93},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-01T21:00:00Z","v":199,"vw":11.02},{"c":11,"h":11.01,"l":11,"n":4,"o":11.01,"t":"2026-10-01T21:15:00Z","v":507,"vw":11.006154},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-01T21:45:00Z","v":190,"vw":10.98},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-01T22:30:00Z","v":2000,"vw":11.1},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-02T12:15:00Z","v":530,"vw":11},{"c":10.92,"h":11.11,"l":10.88,"n":659,"o":11.11,"t":"2026-10-02T13:30:00Z","v":226997,"vw":10.988132},{"c":10.99,"h":11.09,"l":10.94,"n":412,"o":10.94,"t":"2026-10-02T13:45:00Z","v":40999,"vw":10.999962},{"c":11.02,"h":11.11,"l":10.95,"n":780,"o":10.975,"t":"2026-10-02T14:00:00Z","v":63312,"vw":11.03765},{"c":11.01,"h":11.03,"l":10.98,"n":422,"o":11.02,"t":"2026-10-02T14:15:00Z","v":18895,"vw":11.013851},{"c":10.945,"h":11.0052,"l":10.94,"n":368,"o":10.98,"t":"2026-10-02T14:30:00Z","v":15350,"vw":10.971992},{"c":10.99,"h":11.04,"l":10.94,"n":750,"o":10.96,"t":"2026-10-02T14:45:00Z","v":41634,"vw":10.988313},{"c":10.84,"h":11.02,"l":10.83,"n":633,"o":11.005,"t":"2026-10-02T15:00:00Z","v":32010,"vw":10.909211},{"c":10.8367,"h":10.87,"l":10.82,"n":430,"o":10.855,"t":"2026-10-02T15:15:00Z","v":15623,"vw":10.848869},{"c":10.84,"h":10.885,"l":10.825,"n":396,"o":10.845,"t":"2026-10-02T15:30:00Z","v":28034,"vw":10.843351},{"c":10.885,"h":10.885,"l":10.835,"n":558,"o":10.85,"t":"2026-10-02T15:45:00Z","v":27598,"vw":10.857326},{"c":10.91,"h":10.965,"l":10.88,"n":466,"o":10.88,"t":"2026-10-02T16:00:00Z","v":39645,"vw":10.926188},{"c":10.94,"h":10.94,"l":10.9,"n":326,"o":10.91,"t":"2026-10-02T16:15:00Z","v":11124,"vw":10.909617},{"c":10.94,"h":10.97,"l":10.84,"n":610,"o":10.945,"t":"2026-10-02T16:30:00Z","v":29921,"vw":10.912652},{"c":10.91,"h":10.93,"l":10.905,"n":282,"o":10.93,"t":"2026-10-02T16:45:00Z","v":8612,"vw":10.923266},{"c":10.915,"h":10.93,"l":10.89,"n":311,"o":10.905,"t":"2026-10-02T17:00:00Z","v":13388,"vw":10.904114},{"c":10.91,"h":10.9306,"l":10.91,"n":308,"o":10.915,"t":"2026-10-02T17:15:00Z","v":17765,"vw":10.923142},{"c":10.95,"h":10.95,"l":10.91,"n":280,"o":10.91,"t":"2026-10-02T17:30:00Z","v":9458,"vw":10.928873},{"c":10.94,"h":10.945,"l":10.92,"n":311,"o":10.945,"t":"2026-10-02T17:45:00Z","v":11788,"vw":10.935127},{"c":10.84,"h":10.94,"l":10.82,"n":548,"o":10.94,"t":"2026-10-02T18:00:00Z","v":29127,"vw":10.872577},{"c":10.79,"h":10.85,"l":10.77,"n":404,"o":10.84,"t":"2026-10-02T18:15:00Z","v":18548,"vw":10.80065},{"c":10.77,"h":10.81,"l":10.7502,"n":648,"o":10.8,"t":"2026-10-02T18:30:00Z","v":53027,"vw":10.780015},{"c":10.715,"h":10.77,"l":10.7,"n":297,"o":10.76,"t":"2026-10-02T18:45:00Z","v":25497,"vw":10.739},{"c":10.66,"h":10.72,"l":10.65,"n":471,"o":10.71,"t":"2026-10-02T19:00:00Z","v":22047,"vw":10.680242},{"c":10.665,"h":10.675,"l":10.64,"n":747,"o":10.65,"t":"2026-10-02T19:15:00Z","v":45743,"vw":10.654481},{"c":10.79,"h":10.81,"l":10.665,"n":1126,"o":10.67,"t":"2026-10-02T19:30:00Z","v":62229,"vw":10.733858},{"c":10.91,"h":10.92,"l":10.79,"n":2531,"o":10.8,"t":"2026-10-02T19:45:00Z","v":203302,"vw":10.846361},{"c":10.9,"h":10.9,"l":10.9,"n":15,"o":10.9,"t":"2026-10-02T20:00:00Z","v":209363,"vw":10.9},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-05T08:00:00Z","v":186,"vw":10.83},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-05T09:30:00Z","v":102,"vw":11.05},{"c":10.765,"h":11.145,"l":10.725,"n":383,"o":10.88,"t":"2026-10-05T13:30:00Z","v":26074,"vw":10.83176},{"c":10.655,"h":10.78,"l":10.65,"n":529,"o":10.74,"t":"2026-10-05T13:45:00Z","v":32548,"vw":10.708556},{"c":10.67,"h":10.745,"l":10.665,"n":315,"o":10.67,"t":"2026-10-05T14:00:00Z","v":14449,"vw":10.69221},{"c":10.5,"h":10.6848,"l":10.46,"n":328,"o":10.6848,"t":"2026-10-05T14:15:00Z","v":16859,"vw":10.560382},{"c":10.46,"h":10.49,"l":10.45,"n":402,"o":10.48,"t":"2026-10-05T14:30:00Z","v":19872,"vw":10.471573},{"c":10.47,"h":10.58,"l":10.45,"n":358,"o":10.46,"t":"2026-10-05T14:45:00Z","v":19169,"vw":10.516588},{"c":10.5,"h":10.51,"l":10.47,"n":339,"o":10.47,"t":"2026-10-05T15:00:00Z","v":17151,"vw":10.488842},{"c":10.575,"h":10.585,"l":10.5,"n":400,"o":10.5,"t":"2026-10-05T15:15:00Z","v":22198,"vw":10.558607},{"c":10.61,"h":10.61,"l":10.55,"n":322,"o":10.58,"t":"2026-10-05T15:30:00Z","v":14948,"vw":10.582021},{"c":10.59,"h":10.64,"l":10.585,"n":387,"o":10.61,"t":"2026-10-05T15:45:00Z","v":18931,"vw":10.60622},{"c":10.61,"h":10.615,"l":10.565,"n":480,"o":10.59,"t":"2026-10-05T16:00:00Z","v":24085,"vw":10.59068},{"c":10.705,"h":10.705,"l":10.61,"n":359,"o":10.61,"t":"2026-10-05T16:15:00Z","v":14765,"vw":10.650889},{"c":10.72,"h":10.74,"l":10.68,"n":279,"o":10.7,"t":"2026-10-05T16:30:00Z","v":15261,"vw":10.711933},{"c":10.73,"h":10.74,"l":10.71,"n":306,"o":10.72,"t":"2026-10-05T16:45:00Z","v":13037,"vw":10.727994},{"c":10.68,"h":10.72,"l":10.675,"n":440,"o":10.72,"t":"2026-10-05T17:00:00Z","v":25421,"vw":10.691543},{"c":10.7,"h":10.7,"l":10.675,"n":287,"o":10.675,"t":"2026-10-05T17:15:00Z","v":17811,"vw":10.688187},{"c":10.66,"h":10.69,"l":10.64,"n":400,"o":10.69,"t":"2026-10-05T17:30:00Z","v":20510,"vw":10.670654},{"c":10.67,"h":10.715,"l":10.66,"n":354,"o":10.67,"t":"2026-10-05T17:45:00Z","v":19086,"vw":10.682107},{"c":10.67,"h":10.68,"l":10.65,"n":376,"o":10.665,"t":"2026-10-05T18:00:00Z","v":18898,"vw":10.662042},{"c":10.71,"h":10.71,"l":10.655,"n":307,"o":10.665,"t":"2026-10-05T18:15:00Z","v":14750,"vw":10.680606},{"c":10.705,"h":10.75,"l":10.695,"n":387,"o":10.71,"t":"2026-10-05T18:30:00Z","v":17577,"vw":10.723386},{"c":10.68,"h":10.705,"l":10.66,"n":435,"o":10.7,"t":"2026-10-05T18:45:00Z","v":21872,"vw":10.680657},{"c":10.73,"h":10.73,"l":10.69,"n":339,"o":10.69,"t":"2026-10-05T19:00:00Z","v":13920,"vw":10.712295},{"c":10.67,"h":10.715,"l":10.665,"n":403,"o":10.71,"t":"2026-10-05T19:15:00Z","v":18272,"vw":10.690514},{"c":10.71,"h":10.75,"l":10.67,"n":837,"o":10.67,"t":"2026-10-05T19:30:00Z","v":50649,"vw":10.70753},{"c":10.74,"h":10.75,"l":10.68,"n":2147,"o":10.69,"t":"2026-10-05T19:45:00Z","v":145875,"vw":10.719181},{"c":10.66,"h":10.74,"l":10.66,"n":30,"o":10.73,"t":"2026-10-05T20:00:00Z","v":157736,"vw":10.739907},{"c":10.799,"h":10.799,"l":10.799,"n":1,"o":10.799,"t":"2026-10-05T22:45:00Z","v":300,"vw":10.799},{"c":10.65,"h":10.65,"l":10.65,"n":7,"o":10.65,"t":"2026-10-06T12:30:00Z","v":469,"vw":10.65},{"c":10.6,"h":10.96,"l":10.5,"n":464,"o":10.75,"t":"2026-10-06T13:30:00Z","v":39097,"vw":10.621467},{"c":10.505,"h":10.63,"l":10.41,"n":569,"o":10.59,"t":"2026-10-06T13:45:00Z","v":36265,"vw":10.496971},{"c":10.28,"h":10.53,"l":10.26,"n":637,"o":10.505,"t":"2026-10-06T14:00:00Z","v":48756,"vw":10.399174},{"c":10.27,"h":10.33,"l":10.24,"n":553,"o":10.31,"t":"2026-10-06T14:15:00Z","v":40138,"vw":10.298074},{"c":10.3069,"h":10.3069,"l":10.24,"n":428,"o":10.28,"t":"2026-10-06T14:30:00Z","v":22158,"vw":10.272872},{"c":10.4868,"h":10.4868,"l":10.3,"n":454,"o":10.3,"t":"2026-10-06T14:45:00Z","v":28686,"vw":10.376826},{"c":10.49,"h":10.53,"l":10.45,"n":489,"o":10.46,"t":"2026-10-06T15:00:00Z","v":25934,"vw":10.487562},{"c":10.6,"h":10.615,"l":10.49,"n":415,"o":10.49,"t":"2026-10-06T15:15:00Z","v":19866,"vw":10.53277},{"c":10.6,"h":10.62,"l":10.55,"n":460,"o":10.6,"t":"2026-10-06T15:30:00Z","v":20253,"vw":10.57529},{"c":10.54,"h":10.63,"l":10.54,"n":628,"o":10.6099,"t":"2026-10-06T15:45:00Z","v":38572,"vw":10.585523},{"c":10.52,"h":10.56,"l":10.505,"n":491,"o":10.55,"t":"2026-10-06T16:00:00Z","v":19911,"vw":10.536759},{"c":10.4075,"h":10.51,"l":10.39,"n":533,"o":10.51,"t":"2026-10-06T16:15:00Z","v":25700,"vw":10.457985},{"c":10.355,"h":10.41,"l":10.35,"n":637,"o":10.39,"t":"2026-10-06T16:30:00Z","v":24932,"vw":10.393889},{"c":10.35,"h":10.38,"l":10.34,"n":613,"o":10.35,"t":"2026-10-06T16:45:00Z","v":20049,"vw":10.361316},{"c":10.2763,"h":10.36,"l":10.2763,"n":857,"o":10.35,"t":"2026-10-06T17:00:00Z","v":41122,"vw":10.314356},{"c":10.23,"h":10.33,"l":10.2,"n":936,"o":10.2822,"t":"2026-10-06T17:15:00Z","v":64587,"vw":10.256397},{"c":10.27,"h":10.27,"l":10.23,"n":539,"o":10.23,"t":"2026-10-06T17:30:00Z","v":27141,"vw":10.24715},{"c":10.32,"h":10.32,"l":10.27,"n":494,"o":10.27,"t":"2026-10-06T17:45:00Z","v":21016,"vw":10.303733},{"c":10.345,"h":10.35,"l":10.3,"n":422,"o":10.32,"t":"2026-10-06T18:00:00Z","v":18231,"vw":10.324991},{"c":10.41,"h":10.41,"l":10.345,"n":648,"o":10.35,"t":"2026-10-06T18:15:00Z","v":43682,"vw":10.368581},{"c":10.44,"h":10.465,"l":10.39,"n":814,"o":10.405,"t":"2026-10-06T18:30:00Z","v":55849,"vw":10.428376},{"c":10.48,"h":10.52,"l":10.45,"n":805,"o":10.45,"t":"2026-10-06T18:45:00Z","v":56691,"vw":10.491523},{"c":10.445,"h":10.535,"l":10.405,"n":1114,"o":10.49,"t":"2026-10-06T19:00:00Z","v":92941,"vw":10.449551},{"c":10.475,"h":10.48,"l":10.45,"n":970,"o":10.45,"t":"2026-10-06T19:15:00Z","v":61966,"vw":10.46365},{"c":10.5,"h":10.5,"l":10.41,"n":983,"o":10.475,"t":"2026-10-06T19:30:00Z","v":69806,"vw":10.463343},{"c":10.55,"h":10.56,"l":10.465,"n":2541,"o":10.49,"t":"2026-10-06T19:45:00Z","v":252287,"vw":10.51357},{"c":10.56,"h":10.56,"l":10.56,"n":18,"o":10.56,"t":"2026-10-06T20:00:00Z","v":216837,"vw":10.56},{"c":10.55,"h":10.85,"l":10.55,"n":32,"o":10.85,"t":"2026-10-07T08:00:00Z","v":6504,"vw":10.718416},{"c":10.61,"h":10.85,"l":10.44,"n":42,"o":10.45,"t":"2026-10-07T08:30:00Z","v":9529,"vw":10.551978},{"c":10.6,"h":10.64,"l":10.6,"n":7,"o":10.64,"t":"2026-10-07T12:15:00Z","v":739,"vw":10.606279},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-10-07T12:30:00Z","v":203,"vw":10.35},{"c":10.47,"h":10.595,"l":10.25,"n":714,"o":10.25,"t":"2026-10-07T13:30:00Z","v":72861,"vw":10.447293},{"c":10.43,"h":10.55,"l":10.39,"n":628,"o":10.48,"t":"2026-10-07T13:45:00Z","v":39204,"vw":10.475357},{"c":10.525,"h":10.59,"l":10.455,"n":528,"o":10.455,"t":"2026-10-07T14:00:00Z","v":28618,"vw":10.531111},{"c":10.6,"h":10.64,"l":10.51,"n":530,"o":10.525,"t":"2026-10-07T14:15:00Z","v":30400,"vw":10.565414},{"c":10.585,"h":10.645,"l":10.575,"n":804,"o":10.6,"t":"2026-10-07T14:30:00Z","v":43104,"vw":10.61575},{"c":10.58,"h":10.63,"l":10.58,"n":785,"o":10.58,"t":"2026-10-07T14:45:00Z","v":29387,"vw":10.609969},{"c":10.53,"h":10.58,"l":10.505,"n":720,"o":10.58,"t":"2026-10-07T15:00:00Z","v":28975,"vw":10.530713},{"c":10.54,"h":10.57,"l":10.535,"n":699,"o":10.54,"t":"2026-10-07T15:15:00Z","v":26590,"vw":10.549051},{"c":10.49,"h":10.57,"l":10.47,"n":720,"o":10.54,"t":"2026-10-07T15:30:00Z","v":25231,"vw":10.527075},{"c":10.56,"h":10.58,"l":10.48,"n":824,"o":10.48,"t":"2026-10-07T15:45:00Z","v":32226,"vw":10.538384},{"c":10.49,"h":10.58,"l":10.47,"n":847,"o":10.575,"t":"2026-10-07T16:00:00Z","v":37786,"vw":10.534237},{"c":10.48,"h":10.52,"l":10.47,"n":563,"o":10.485,"t":"2026-10-07T16:15:00Z","v":14587,"vw":10.496852},{"c":10.415,"h":10.52,"l":10.415,"n":731,"o":10.48,"t":"2026-10-07T16:30:00Z","v":57969,"vw":10.485063},{"c":10.465,"h":10.47,"l":10.41,"n":645,"o":10.415,"t":"2026-10-07T16:45:00Z","v":30877,"vw":10.447899},{"c":10.465,"h":10.505,"l":10.44,"n":723,"o":10.465,"t":"2026-10-07T17:00:00Z","v":39992,"vw":10.463111},{"c":10.365,"h":10.46,"l":10.36,"n":498,"o":10.46,"t":"2026-10-07T17:15:00Z","v":18985,"vw":10.407568},{"c":10.41,"h":10.415,"l":10.365,"n":450,"o":10.365,"t":"2026-10-07T17:30:00Z","v":14876,"vw":10.394916},{"c":10.35,"h":10.41,"l":10.35,"n":526,"o":10.405,"t":"2026-10-07T17:45:00Z","v":15780,"vw":10.37},{"c":10.37,"h":10.425,"l":10.35,"n":652,"o":10.35,"t":"2026-10-07T18:00:00Z","v":24051,"vw":10.383078},{"c":10.41,"h":10.41,"l":10.36,"n":665,"o":10.365,"t":"2026-10-07T18:15:00Z","v":27787,"vw":10.376726},{"c":10.375,"h":10.41,"l":10.371,"n":462,"o":10.41,"t":"2026-10-07T18:30:00Z","v":18586,"vw":10.389725},{"c":10.4,"h":10.43,"l":10.375,"n":568,"o":10.375,"t":"2026-10-07T18:45:00Z","v":28489,"vw":10.408005},{"c":10.415,"h":10.455,"l":10.375,"n":648,"o":10.4,"t":"2026-10-07T19:00:00Z","v":37776,"vw":10.412031},{"c":10.395,"h":10.425,"l":10.38,"n":611,"o":10.415,"t":"2026-10-07T19:15:00Z","v":26198,"vw":10.399596},{"c":10.495,"h":10.6,"l":10.39,"n":1159,"o":10.395,"t":"2026-10-07T19:30:00Z","v":87756,"vw":10.475973},{"c":10.415,"h":10.49,"l":10.39,"n":2053,"o":10.49,"t":"2026-10-07T19:45:00Z","v":156126,"vw":10.428726},{"c":10.31,"h":10.41,"l":10.31,"n":24,"o":10.41,"t":"2026-10-07T20:00:00Z","v":136513,"vw":10.409606},{"c":10.3514,"h":10.3514,"l":10.3514,"n":1,"o":10.3514,"t":"2026-10-07T20:30:00Z","v":1000,"vw":10.3514},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-07T22:00:00Z","v":224,"vw":10.52},{"c":10.3,"h":10.5,"l":10.3,"n":26,"o":10.5,"t":"2026-10-08T12:00:00Z","v":3584,"vw":10.421613},{"c":10.2,"h":10.45,"l":10.1,"n":42,"o":10.22,"t":"2026-10-08T13:15:00Z","v":7726,"vw":10.285155},{"c":10.02,"h":10.31,"l":9.97,"n":423,"o":10.15,"t":"2026-10-08T13:30:00Z","v":120883,"vw":10.103471},{"c":9.975,"h":10.09,"l":9.96,"n":429,"o":10.05,"t":"2026-10-08T13:45:00Z","v":26993,"vw":10.013163},{"c":10.03,"h":10.035,"l":9.935,"n":623,"o":9.975,"t":"2026-10-08T14:00:00Z","v":32541,"vw":9.981038},{"c":10.005,"h":10.06,"l":9.92,"n":789,"o":10.03,"t":"2026-10-08T14:15:00Z","v":39518,"vw":9.993995},{"c":10.025,"h":10.0599,"l":9.99,"n":656,"o":10,"t":"2026-10-08T14:30:00Z","v":29068,"vw":10.027027},{"c":9.92,"h":10.04,"l":9.92,"n":727,"o":10.01,"t":"2026-10-08T14:45:00Z","v":45152,"vw":10.000578},{"c":9.94,"h":9.98,"l":9.88,"n":692,"o":9.935,"t":"2026-10-08T15:00:00Z","v":50811,"vw":9.926445},{"c":9.89,"h":9.955,"l":9.89,"n":590,"o":9.92,"t":"2026-10-08T15:15:00Z","v":26579,"vw":9.936101},{"c":9.86,"h":9.9,"l":9.83,"n":600,"o":9.89,"t":"2026-10-08T15:30:00Z","v":22191,"vw":9.863002},{"c":9.865,"h":9.885,"l":9.82,"n":892,"o":9.85,"t":"2026-10-08T15:45:00Z","v":58722,"vw":9.85712},{"c":9.86,"h":9.89,"l":9.83,"n":408,"o":9.87,"t":"2026-10-08T16:00:00Z","v":16285,"vw":9.863581},{"c":9.915,"h":9.98,"l":9.86,"n":760,"o":9.86,"t":"2026-10-08T16:15:00Z","v":53054,"vw":9.93097},{"c":9.925,"h":9.96,"l":9.88,"n":630,"o":9.91,"t":"2026-10-08T16:30:00Z","v":39207,"vw":9.927465},{"c":9.99,"h":10.005,"l":9.88,"n":718,"o":9.925,"t":"2026-10-08T16:45:00Z","v":37997,"vw":9.957965},{"c":10.01,"h":10.02,"l":9.97,"n":780,"o":9.97,"t":"2026-10-08T17:00:00Z","v":39832,"vw":9.99833},{"c":10.04,"h":10.045,"l":9.985,"n":796,"o":10,"t":"2026-10-08T17:15:00Z","v":48170,"vw":10.019961},{"c":10.04,"h":10.08,"l":10.01,"n":1101,"o":10.04,"t":"2026-10-08T17:30:00Z","v":62531,"vw":10.043297},{"c":10.08,"h":10.09,"l":10.0321,"n":648,"o":10.05,"t":"2026-10-08T17:45:00Z","v":35564,"vw":10.058252},{"c":10.125,"h":10.13,"l":10.045,"n":763,"o":10.085,"t":"2026-10-08T18:00:00Z","v":40434,"vw":10.074701},{"c":10.14,"h":10.15,"l":10.07,"n":697,"o":10.125,"t":"2026-10-08T18:15:00Z","v":46247,"vw":10.113832},{"c":10.115,"h":10.16,"l":10.08,"n":651,"o":10.135,"t":"2026-10-08T18:30:00Z","v":32895,"vw":10.118453},{"c":10.075,"h":10.12,"l":10.04,"n":825,"o":10.11,"t":"2026-10-08T18:45:00Z","v":44947,"vw":10.077559},{"c":10.125,"h":10.125,"l":10.06,"n":603,"o":10.07,"t":"2026-10-08T19:00:00Z","v":49788,"vw":10.088132},{"c":10.145,"h":10.15,"l":10.1,"n":711,"o":10.125,"t":"2026-10-08T19:15:00Z","v":52715,"vw":10.123436},{"c":10.14,"h":10.205,"l":10.135,"n":1078,"o":10.14,"t":"2026-10-08T19:30:00Z","v":73317,"vw":10.160876},{"c":10.22,"h":10.255,"l":10.115,"n":2816,"o":10.15,"t":"2026-10-08T19:45:00Z","v":262343,"vw":10.199298},{"c":10.21,"h":10.21,"l":10.21,"n":21,"o":10.21,"t":"2026-10-08T20:00:00Z","v":476716,"vw":10.21},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-08T20:15:00Z","v":900,"vw":10.15},{"c":10.4,"h":10.4,"l":10.38,"n":4,"o":10.38,"t":"2026-10-09T09:00:00Z","v":352,"vw":10.385714},{"c":10.13,"h":10.32,"l":10.125,"n":303,"o":10.21,"t":"2026-10-09T13:30:00Z","v":23224,"vw":10.211892},{"c":10.23,"h":10.23,"l":10.08,"n":407,"o":10.13,"t":"2026-10-09T13:45:00Z","v":27077,"vw":10.158638},{"c":10.235,"h":10.32,"l":10.215,"n":460,"o":10.215,"t":"2026-10-09T14:00:00Z","v":27960,"vw":10.285198},{"c":10.215,"h":10.265,"l":10.19,"n":343,"o":10.26,"t":"2026-10-09T14:15:00Z","v":12743,"vw":10.215678},{"c":10.135,"h":10.205,"l":10.135,"n":300,"o":10.205,"t":"2026-10-09T14:30:00Z","v":11693,"vw":10.174843},{"c":10.15,"h":10.16,"l":10.08,"n":286,"o":10.135,"t":"2026-10-09T14:45:00Z","v":10535,"vw":10.108468},{"c":10.12,"h":10.14,"l":10.105,"n":332,"o":10.14,"t":"2026-10-09T15:00:00Z","v":16539,"vw":10.123649},{"c":10.15,"h":10.16,"l":10.115,"n":469,"o":10.115,"t":"2026-10-09T15:15:00Z","v":15511,"vw":10.142224},{"c":10.16,"h":10.16,"l":10.14,"n":281,"o":10.15,"t":"2026-10-09T15:30:00Z","v":12095,"vw":10.153399},{"c":10.335,"h":10.35,"l":10.16,"n":440,"o":10.16,"t":"2026-10-09T15:45:00Z","v":27510,"vw":10.253371},{"c":10.2899,"h":10.34,"l":10.275,"n":325,"o":10.34,"t":"2026-10-09T16:00:00Z","v":12927,"vw":10.292262},{"c":10.29,"h":10.3,"l":10.26,"n":474,"o":10.28,"t":"2026-10-09T16:15:00Z","v":23561,"vw":10.274091},{"c":10.21,"h":10.32,"l":10.205,"n":547,"o":10.295,"t":"2026-10-09T16:30:00Z","v":34505,"vw":10.289101},{"c":10.22,"h":10.26,"l":10.21,"n":465,"o":10.21,"t":"2026-10-09T16:45:00Z","v":26209,"vw":10.221576},{"c":10.425,"h":10.44,"l":10.225,"n":812,"o":10.23,"t":"2026-10-09T17:00:00Z","v":55751,"vw":10.301279},{"c":10.575,"h":10.58,"l":10.4114,"n":821,"o":10.4114,"t":"2026-10-09T17:15:00Z","v":70643,"vw":10.513848},{"c":10.58,"h":10.595,"l":10.54,"n":431,"o":10.575,"t":"2026-10-09T17:30:00Z","v":28683,"vw":10.560657},{"c":10.64,"h":10.71,"l":10.54,"n":664,"o":10.57,"t":"2026-10-09T17:45:00Z","v":66597,"vw":10.616083},{"c":10.55,"h":10.64,"l":10.55,"n":275,"o":10.64,"t":"2026-10-09T18:00:00Z","v":13995,"vw":10.600573},{"c":10.56,"h":10.59,"l":10.53,"n":391,"o":10.55,"t":"2026-10-09T18:15:00Z","v":19070,"vw":10.55943},{"c":10.545,"h":10.595,"l":10.54,"n":440,"o":10.555,"t":"2026-10-09T18:30:00Z","v":18454,"vw":10.563333},{"c":10.555,"h":10.61,"l":10.55,"n":400,"o":10.55,"t":"2026-10-09T18:45:00Z","v":15738,"vw":10.573726},{"c":10.52,"h":10.555,"l":10.5,"n":525,"o":10.555,"t":"2026-10-09T19:00:00Z","v":23262,"vw":10.524111},{"c":10.5,"h":10.55,"l":10.5,"n":653,"o":10.52,"t":"2026-10-09T19:15:00Z","v":35275,"vw":10.523494},{"c":10.505,"h":10.545,"l":10.465,"n":880,"o":10.5,"t":"2026-10-09T19:30:00Z","v":47598,"vw":10.496397},{"c":10.515,"h":10.54,"l":10.5,"n":2458,"o":10.51,"t":"2026-10-09T19:45:00Z","v":165225,"vw":10.515814},{"c":10.44,"h":10.52,"l":10.44,"n":15,"o":10.52,"t":"2026-10-09T20:00:00Z","v":176827,"vw":10.519944},{"c":10.49,"h":10.6,"l":10.49,"n":48,"o":10.6,"t":"2026-10-12T11:00:00Z","v":3629,"vw":10.592571},{"c":10.45,"h":10.5,"l":10.3,"n":75,"o":10.3,"t":"2026-10-12T11:15:00Z","v":4970,"vw":10.425419},{"c":10.39,"h":10.61,"l":10.35,"n":49,"o":10.35,"t":"2026-10-12T12:30:00Z","v":4774,"vw":10.561693},{"c":10.41,"h":10.5,"l":10.355,"n":117,"o":10.43,"t":"2026-10-12T13:30:00Z","v":15548,"vw":10.431831},{"c":10.42,"h":10.515,"l":10.42,"n":84,"o":10.515,"t":"2026-10-12T13:45:00Z","v":4250,"vw":10.465807},{"c":10.32,"h":10.42,"l":10.31,"n":131,"o":10.42,"t":"2026-10-12T14:00:00Z","v":4388,"vw":10.346658},{"c":10.26,"h":10.345,"l":10.26,"n":364,"o":10.33,"t":"2026-10-12T14:15:00Z","v":11042,"vw":10.310844},{"c":10.13,"h":10.25,"l":10.12,"n":630,"o":10.25,"t":"2026-10-12T14:30:00Z","v":62725,"vw":10.156757},{"c":10.15,"h":10.16,"l":10.09,"n":478,"o":10.12,"t":"2026-10-12T14:45:00Z","v":20665,"vw":10.114807},{"c":10.21,"h":10.24,"l":10.11,"n":724,"o":10.14,"t":"2026-10-12T15:00:00Z","v":30950,"vw":10.173586},{"c":10.1999,"h":10.23,"l":10.18,"n":377,"o":10.2,"t":"2026-10-12T15:15:00Z","v":37308,"vw":10.202143},{"c":10.16,"h":10.23,"l":10.16,"n":236,"o":10.2,"t":"2026-10-12T15:30:00Z","v":12862,"vw":10.206436},{"c":10.16,"h":10.185,"l":10.16,"n":234,"o":10.16,"t":"2026-10-12T15:45:00Z","v":10350,"vw":10.176034},{"c":10.1,"h":10.18,"l":10.1,"n":278,"o":10.17,"t":"2026-10-12T16:00:00Z","v":11429,"vw":10.136045},{"c":10.095,"h":10.1076,"l":10.0812,"n":243,"o":10.1,"t":"2026-10-12T16:15:00Z","v":12048,"vw":10.091264},{"c":10.08,"h":10.095,"l":10.08,"n":183,"o":10.09,"t":"2026-10-12T16:30:00Z","v":7210,"vw":10.090181},{"c":10.1,"h":10.1,"l":10.065,"n":340,"o":10.09,"t":"2026-10-12T16:45:00Z","v":14046,"vw":10.081403},{"c":10.09,"h":10.1,"l":10.085,"n":135,"o":10.1,"t":"2026-10-12T17:00:00Z","v":5987,"vw":10.092988},{"c":10.08,"h":10.09,"l":10.03,"n":362,"o":10.09,"t":"2026-10-12T17:15:00Z","v":17528,"vw":10.059897},{"c":10.06,"h":10.0899,"l":10.05,"n":231,"o":10.07,"t":"2026-10-12T17:30:00Z","v":9193,"vw":10.070893},{"c":10.09,"h":10.09,"l":10.02,"n":301,"o":10.07,"t":"2026-10-12T17:45:00Z","v":25847,"vw":10.054318},{"c":10.12,"h":10.12,"l":10.09,"n":134,"o":10.09,"t":"2026-10-12T18:00:00Z","v":8644,"vw":10.103287},{"c":10.09,"h":10.12,"l":10.09,"n":144,"o":10.12,"t":"2026-10-12T18:15:00Z","v":5123,"vw":10.101787},{"c":10.085,"h":10.1,"l":10.08,"n":260,"o":10.095,"t":"2026-10-12T18:30:00Z","v":10346,"vw":10.093332},{"c":10.05,"h":10.08,"l":10.04,"n":303,"o":10.08,"t":"2026-10-12T18:45:00Z","v":15847,"vw":10.063651},{"c":10.05,"h":10.065,"l":10.015,"n":486,"o":10.06,"t":"2026-10-12T19:00:00Z","v":25426,"vw":10.039253},{"c":10.075,"h":10.085,"l":10.055,"n":493,"o":10.055,"t":"2026-10-12T19:15:00Z","v":21668,"vw":10.069441},{"c":10.07,"h":10.09,"l":10.05,"n":656,"o":10.07,"t":"2026-10-12T19:30:00Z","v":36707,"vw":10.070097},{"c":10.032,"h":10.1,"l":10.03,"n":1747,"o":10.075,"t":"2026-10-12T19:45:00Z","v":119279,"vw":10.066361},{"c":10.05,"h":10.05,"l":10.05,"n":15,"o":10.05,"t":"2026-10-12T20:00:00Z","v":132098,"vw":10.05},{"c":10.0474,"h":10.0474,"l":10.0474,"n":1,"o":10.0474,"t":"2026-10-12T20:15:00Z","v":1000,"vw":10.0474},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-13T09:00:00Z","v":101,"vw":10.18},{"c":10.15,"h":10.15,"l":10.15,"n":10,"o":10.15,"t":"2026-10-13T11:15:00Z","v":109,"vw":10.15},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T12:30:00Z","v":245,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T12:45:00Z","v":1000,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T13:15:00Z","v":100,"vw":10},{"c":9.9,"h":9.99,"l":9.86,"n":296,"o":9.97,"t":"2026-10-13T13:30:00Z","v":78631,"vw":9.935742},{"c":9.92,"h":9.94,"l":9.82,"n":431,"o":9.905,"t":"2026-10-13T13:45:00Z","v":25781,"vw":9.886232},{"c":9.955,"h":10,"l":9.89,"n":581,"o":9.92,"t":"2026-10-13T14:00:00Z","v":34166,"vw":9.951897},{"c":9.91,"h":10.03,"l":9.89,"n":503,"o":9.97,"t":"2026-10-13T14:15:00Z","v":38547,"vw":9.977274},{"c":9.89,"h":9.935,"l":9.86,"n":649,"o":9.9,"t":"2026-10-13T14:30:00Z","v":43805,"vw":9.894058},{"c":9.645,"h":9.915,"l":9.63,"n":1044,"o":9.885,"t":"2026-10-13T14:45:00Z","v":92046,"vw":9.772736},{"c":9.58,"h":9.645,"l":9.52,"n":1188,"o":9.645,"t":"2026-10-13T15:00:00Z","v":97772,"vw":9.578659},{"c":9.54,"h":9.59,"l":9.54,"n":468,"o":9.58,"t":"2026-10-13T15:15:00Z","v":24980,"vw":9.561959},{"c":9.56,"h":9.59,"l":9.53,"n":542,"o":9.54,"t":"2026-10-13T15:30:00Z","v":27451,"vw":9.558649},{"c":9.55,"h":9.6,"l":9.51,"n":739,"o":9.56,"t":"2026-10-13T15:45:00Z","v":74547,"vw":9.547267},{"c":9.52,"h":9.58,"l":9.51,"n":823,"o":9.545,"t":"2026-10-13T16:00:00Z","v":82394,"vw":9.554744},{"c":9.47,"h":9.51,"l":9.46,"n":601,"o":9.5,"t":"2026-10-13T16:15:00Z","v":32503,"vw":9.479343},{"c":9.5,"h":9.51,"l":9.47,"n":805,"o":9.48,"t":"2026-10-13T16:30:00Z","v":41488,"vw":9.493153},{"c":9.5,"h":9.53,"l":9.48,"n":613,"o":9.5,"t":"2026-10-13T16:45:00Z","v":32280,"vw":9.511434},{"c":9.4775,"h":9.555,"l":9.475,"n":602,"o":9.495,"t":"2026-10-13T17:00:00Z","v":30805,"vw":9.516055},{"c":9.435,"h":9.5,"l":9.429,"n":520,"o":9.4877,"t":"2026-10-13T17:15:00Z","v":31705,"vw":9.456004},{"c":9.405,"h":9.46,"l":9.4,"n":551,"o":9.435,"t":"2026-10-13T17:30:00Z","v":32142,"vw":9.426958},{"c":9.36,"h":9.43,"l":9.35,"n":1141,"o":9.41,"t":"2026-10-13T17:45:00Z","v":83383,"vw":9.384704},{"c":9.395,"h":9.395,"l":9.32,"n":643,"o":9.36,"t":"2026-10-13T18:00:00Z","v":53472,"vw":9.355027},{"c":9.405,"h":9.425,"l":9.37,"n":474,"o":9.3833,"t":"2026-10-13T18:15:00Z","v":30465,"vw":9.394596},{"c":9.4,"h":9.4196,"l":9.37,"n":575,"o":9.41,"t":"2026-10-13T18:30:00Z","v":32313,"vw":9.393711},{"c":9.38,"h":9.405,"l":9.36,"n":662,"o":9.4,"t":"2026-10-13T18:45:00Z","v":29164,"vw":9.387034},{"c":9.44,"h":9.45,"l":9.375,"n":864,"o":9.385,"t":"2026-10-13T19:00:00Z","v":47627,"vw":9.420902},{"c":9.445,"h":9.445,"l":9.4,"n":920,"o":9.43,"t":"2026-10-13T19:15:00Z","v":49309,"vw":9.420656},{"c":9.485,"h":9.49,"l":9.43,"n":1099,"o":9.445,"t":"2026-10-13T19:30:00Z","v":83341,"vw":9.457377},{"c":9.405,"h":9.48,"l":9.37,"n":2316,"o":9.47,"t":"2026-10-13T19:45:00Z","v":206087,"vw":9.402334},{"c":9.49,"h":9.49,"l":9.41,"n":25,"o":9.41,"t":"2026-10-13T20:00:00Z","v":236587,"vw":9.410034},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-14T08:00:00Z","v":151,"vw":9.5},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-14T08:15:00Z","v":102,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":6,"o":9.25,"t":"2026-10-14T10:00:00Z","v":105,"vw":9.25},{"c":9.2019,"h":9.2019,"l":9.2019,"n":1,"o":9.2019,"t":"2026-10-14T11:30:00Z","v":300,"vw":9.2019},{"c":9.38,"h":9.5,"l":9.38,"n":6,"o":9.5,"t":"2026-10-14T12:45:00Z","v":344,"vw":9.46},{"c":9.4,"h":9.45,"l":9.4,"n":14,"o":9.4,"t":"2026-10-14T13:00:00Z","v":2465,"vw":9.405315},{"c":9.42,"h":9.45,"l":9.2101,"n":348,"o":9.31,"t":"2026-10-14T13:30:00Z","v":37272,"vw":9.332157},{"c":9.4,"h":9.46,"l":9.33,"n":323,"o":9.41,"t":"2026-10-14T13:45:00Z","v":21251,"vw":9.415032},{"c":9.36,"h":9.5,"l":9.35,"n":343,"o":9.4,"t":"2026-10-14T14:00:00Z","v":27539,"vw":9.445474},{"c":9.335,"h":9.4,"l":9.29,"n":325,"o":9.36,"t":"2026-10-14T14:15:00Z","v":24675,"vw":9.353236},{"c":9.45,"h":9.45,"l":9.34,"n":443,"o":9.34,"t":"2026-10-14T14:30:00Z","v":31365,"vw":9.379028},{"c":9.37,"h":9.47,"l":9.37,"n":388,"o":9.47,"t":"2026-10-14T14:45:00Z","v":14815,"vw":9.397517},{"c":9.375,"h":9.38,"l":9.34,"n":423,"o":9.37,"t":"2026-10-14T15:00:00Z","v":21218,"vw":9.366346},{"c":9.38,"h":9.4037,"l":9.3708,"n":366,"o":9.3799,"t":"2026-10-14T15:15:00Z","v":17807,"vw":9.383254},{"c":9.42,"h":9.445,"l":9.355,"n":393,"o":9.38,"t":"2026-10-14T15:30:00Z","v":34295,"vw":9.402716},{"c":9.37,"h":9.435,"l":9.365,"n":277,"o":9.41,"t":"2026-10-14T15:45:00Z","v":9515,"vw":9.414595},{"c":9.27,"h":9.3701,"l":9.27,"n":347,"o":9.36,"t":"2026-10-14T16:00:00Z","v":14974,"vw":9.304752},{"c":9.27,"h":9.29,"l":9.255,"n":575,"o":9.27,"t":"2026-10-14T16:15:00Z","v":28908,"vw":9.270409},{"c":9.26,"h":9.29,"l":9.245,"n":308,"o":9.27,"t":"2026-10-14T16:30:00Z","v":12733,"vw":9.264568},{"c":9.26,"h":9.26,"l":9.21,"n":468,"o":9.26,"t":"2026-10-14T16:45:00Z","v":39951,"vw":9.241302},{"c":9.285,"h":9.31,"l":9.27,"n":348,"o":9.27,"t":"2026-10-14T17:00:00Z","v":24478,"vw":9.295999},{"c":9.3,"h":9.31,"l":9.28,"n":270,"o":9.285,"t":"2026-10-14T17:15:00Z","v":10058,"vw":9.291763},{"c":9.32,"h":9.33,"l":9.295,"n":314,"o":9.3,"t":"2026-10-14T17:30:00Z","v":18627,"vw":9.311828},{"c":9.31,"h":9.32,"l":9.28,"n":208,"o":9.32,"t":"2026-10-14T17:45:00Z","v":11135,"vw":9.302935},{"c":9.32,"h":9.33,"l":9.28,"n":268,"o":9.31,"t":"2026-10-14T18:00:00Z","v":16115,"vw":9.304994},{"c":9.29,"h":9.33,"l":9.29,"n":279,"o":9.3122,"t":"2026-10-14T18:15:00Z","v":14592,"vw":9.305123},{"c":9.29,"h":9.32,"l":9.28,"n":419,"o":9.3,"t":"2026-10-14T18:30:00Z","v":21578,"vw":9.292507},{"c":9.3,"h":9.33,"l":9.27,"n":430,"o":9.28,"t":"2026-10-14T18:45:00Z","v":36521,"vw":9.289704},{"c":9.27,"h":9.29,"l":9.245,"n":433,"o":9.29,"t":"2026-10-14T19:00:00Z","v":22364,"vw":9.264045},{"c":9.33,"h":9.36,"l":9.26,"n":614,"o":9.265,"t":"2026-10-14T19:15:00Z","v":48529,"vw":9.30555},{"c":9.33,"h":9.365,"l":9.325,"n":664,"o":9.33,"t":"2026-10-14T19:30:00Z","v":45449,"vw":9.3445},{"c":9.38,"h":9.4,"l":9.33,"n":2215,"o":9.335,"t":"2026-10-14T19:45:00Z","v":193567,"vw":9.369535},{"c":9.38,"h":9.38,"l":9.38,"n":17,"o":9.38,"t":"2026-10-14T20:00:00Z","v":155047,"vw":9.38},{"c":9.45,"h":9.46,"l":9.45,"n":3,"o":9.46,"t":"2026-10-14T21:30:00Z","v":750,"vw":9.452667},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T09:45:00Z","v":200,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T11:00:00Z","v":550,"vw":9.4},{"c":9.65,"h":9.65,"l":9.59,"n":6,"o":9.59,"t":"2026-10-15T12:15:00Z","v":1554,"vw":9.632638},{"c":9.45,"h":9.45,"l":9.4,"n":18,"o":9.41,"t":"2026-10-15T12:45:00Z","v":2112,"vw":9.428572},{"c":9.35,"h":9.35,"l":9.3,"n":11,"o":9.3,"t":"2026-10-15T13:00:00Z","v":1093,"vw":9.31855},{"c":9.55,"h":9.55,"l":9.36,"n":243,"o":9.49,"t":"2026-10-15T13:30:00Z","v":20348,"vw":9.475106},{"c":9.62,"h":9.62,"l":9.51,"n":498,"o":9.51,"t":"2026-10-15T13:45:00Z","v":35143,"vw":9.573292},{"c":9.675,"h":9.73,"l":9.61,"n":604,"o":9.64,"t":"2026-10-15T14:00:00Z","v":28425,"vw":9.679948},{"c":9.54,"h":9.71,"l":9.51,"n":385,"o":9.675,"t":"2026-10-15T14:15:00Z","v":13118,"vw":9.633904},{"c":9.63,"h":9.63,"l":9.49,"n":425,"o":9.53,"t":"2026-10-15T14:30:00Z","v":14985,"vw":9.555582},{"c":9.73,"h":9.96,"l":9.64,"n":1154,"o":9.64,"t":"2026-10-15T14:45:00Z","v":90283,"vw":9.810918},{"c":9.83,"h":9.86,"l":9.72,"n":451,"o":9.735,"t":"2026-10-15T15:00:00Z","v":25403,"vw":9.783262},{"c":9.78,"h":9.86,"l":9.78,"n":423,"o":9.84,"t":"2026-10-15T15:15:00Z","v":17712,"vw":9.82116},{"c":9.875,"h":9.88,"l":9.75,"n":465,"o":9.8,"t":"2026-10-15T15:30:00Z","v":28084,"vw":9.801265},{"c":9.825,"h":9.865,"l":9.78,"n":371,"o":9.865,"t":"2026-10-15T15:45:00Z","v":25650,"vw":9.818583},{"c":9.84,"h":9.88,"l":9.805,"n":598,"o":9.82,"t":"2026-10-15T16:00:00Z","v":45445,"vw":9.839525},{"c":9.85,"h":9.85,"l":9.81,"n":317,"o":9.84,"t":"2026-10-15T16:15:00Z","v":16213,"vw":9.830723},{"c":9.86,"h":9.86,"l":9.82,"n":470,"o":9.845,"t":"2026-10-15T16:30:00Z","v":23083,"vw":9.846234},{"c":9.86,"h":9.88,"l":9.83,"n":361,"o":9.86,"t":"2026-10-15T16:45:00Z","v":14080,"vw":9.854428},{"c":9.82,"h":9.85,"l":9.82,"n":264,"o":9.85,"t":"2026-10-15T17:00:00Z","v":11530,"vw":9.831448},{"c":9.85,"h":9.85,"l":9.82,"n":304,"o":9.83,"t":"2026-10-15T17:15:00Z","v":10955,"vw":9.829435},{"c":9.87,"h":9.8999,"l":9.84,"n":371,"o":9.84,"t":"2026-10-15T17:30:00Z","v":24819,"vw":9.888772},{"c":10.02,"h":10.07,"l":9.8799,"n":1139,"o":9.8799,"t":"2026-10-15T17:45:00Z","v":98430,"vw":9.975104},{"c":9.915,"h":10.04,"l":9.91,"n":379,"o":10.03,"t":"2026-10-15T18:00:00Z","v":19597,"vw":9.975357},{"c":9.88,"h":9.945,"l":9.8501,"n":520,"o":9.91,"t":"2026-10-15T18:15:00Z","v":26042,"vw":9.901804},{"c":9.83,"h":9.89,"l":9.83,"n":294,"o":9.88,"t":"2026-10-15T18:30:00Z","v":11403,"vw":9.865447},{"c":9.845,"h":9.87,"l":9.815,"n":474,"o":9.83,"t":"2026-10-15T18:45:00Z","v":22058,"vw":9.834072},{"c":9.88,"h":9.88,"l":9.8489,"n":286,"o":9.87,"t":"2026-10-15T19:00:00Z","v":12331,"vw":9.867502},{"c":9.84,"h":9.9,"l":9.84,"n":486,"o":9.89,"t":"2026-10-15T19:15:00Z","v":20376,"vw":9.870963},{"c":9.945,"h":9.95,"l":9.83,"n":829,"o":9.84,"t":"2026-10-15T19:30:00Z","v":46992,"vw":9.890653},{"c":9.85,"h":9.945,"l":9.83,"n":1856,"o":9.945,"t":"2026-10-15T19:45:00Z","v":107992,"vw":9.863298},{"c":9.99,"h":9.99,"l":9.85,"n":30,"o":9.85,"t":"2026-10-15T20:00:00Z","v":169642,"vw":9.851477},{"c":9.95,"h":9.95,"l":9.9,"n":4,"o":9.92,"t":"2026-10-15T20:30:00Z","v":1299,"vw":9.905389},{"c":9.9845,"h":9.9845,"l":9.9845,"n":1,"o":9.9845,"t":"2026-10-15T20:45:00Z","v":100,"vw":9.9845},{"c":9.94,"h":10.55,"l":9.94,"n":67,"o":10.55,"t":"2026-10-16T08:00:00Z","v":7817,"vw":10.261131},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-16T08:30:00Z","v":100,"vw":9.95},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T09:45:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-16T12:45:00Z","v":100,"vw":9.9},{"c":9.9871,"h":9.9871,"l":9.9871,"n":1,"o":9.9871,"t":"2026-10-16T13:00:00Z","v":150,"vw":9.9871},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-16T13:15:00Z","v":205,"vw":9.85},{"c":9.67,"h":10.115,"l":9.6,"n":146,"o":9.81,"t":"2026-10-16T13:30:00Z","v":20545,"vw":9.770944},{"c":9.54,"h":9.6,"l":9.47,"n":293,"o":9.59,"t":"2026-10-16T13:45:00Z","v":18419,"vw":9.544688},{"c":9.695,"h":9.695,"l":9.55,"n":435,"o":9.57,"t":"2026-10-16T14:00:00Z","v":22334,"vw":9.635282},{"c":9.65,"h":9.71,"l":9.61,"n":414,"o":9.67,"t":"2026-10-16T14:15:00Z","v":23867,"vw":9.665372},{"c":9.73,"h":9.74,"l":9.65,"n":482,"o":9.68,"t":"2026-10-16T14:30:00Z","v":25054,"vw":9.689331},{"c":9.745,"h":9.745,"l":9.7,"n":447,"o":9.74,"t":"2026-10-16T14:45:00Z","v":26111,"vw":9.719661},{"c":9.63,"h":9.745,"l":9.59,"n":469,"o":9.745,"t":"2026-10-16T15:00:00Z","v":18961,"vw":9.661091},{"c":9.585,"h":9.615,"l":9.521,"n":409,"o":9.615,"t":"2026-10-16T15:15:00Z","v":17838,"vw":9.567909},{"c":9.63,"h":9.68,"l":9.585,"n":300,"o":9.585,"t":"2026-10-16T15:30:00Z","v":14199,"vw":9.634433},{"c":9.615,"h":9.66,"l":9.61,"n":337,"o":9.625,"t":"2026-10-16T15:45:00Z","v":13970,"vw":9.628693},{"c":9.565,"h":9.645,"l":9.54,"n":404,"o":9.61,"t":"2026-10-16T16:00:00Z","v":44205,"vw":9.596145},{"c":9.52,"h":9.6,"l":9.52,"n":392,"o":9.57,"t":"2026-10-16T16:15:00Z","v":22522,"vw":9.553632},{"c":9.495,"h":9.52,"l":9.47,"n":322,"o":9.51,"t":"2026-10-16T16:30:00Z","v":33209,"vw":9.50642},{"c":9.535,"h":9.54,"l":9.49,"n":294,"o":9.495,"t":"2026-10-16T16:45:00Z","v":13779,"vw":9.509934},{"c":9.49,"h":9.57,"l":9.48,"n":333,"o":9.5699,"t":"2026-10-16T17:00:00Z","v":23766,"vw":9.528423},{"c":9.4999,"h":9.5,"l":9.47,"n":262,"o":9.49,"t":"2026-10-16T17:15:00Z","v":8658,"vw":9.483186},{"c":9.475,"h":9.52,"l":9.465,"n":297,"o":9.485,"t":"2026-10-16T17:30:00Z","v":14262,"vw":9.499595},{"c":9.49,"h":9.54,"l":9.46,"n":480,"o":9.475,"t":"2026-10-16T17:45:00Z","v":37773,"vw":9.477312},{"c":9.47,"h":9.495,"l":9.4331,"n":304,"o":9.49,"t":"2026-10-16T18:00:00Z","v":23592,"vw":9.459312},{"c":9.4812,"h":9.5,"l":9.45,"n":277,"o":9.485,"t":"2026-10-16T18:15:00Z","v":16742,"vw":9.479905},{"c":9.55,"h":9.57,"l":9.48,"n":359,"o":9.485,"t":"2026-10-16T18:30:00Z","v":18583,"vw":9.529528},{"c":9.58,"h":9.645,"l":9.56,"n":446,"o":9.56,"t":"2026-10-16T18:45:00Z","v":35776,"vw":9.604442},{"c":9.5901,"h":9.62,"l":9.56,"n":690,"o":9.585,"t":"2026-10-16T19:00:00Z","v":32308,"vw":9.588476},{"c":9.56,"h":9.605,"l":9.55,"n":526,"o":9.595,"t":"2026-10-16T19:15:00Z","v":29252,"vw":9.578792},{"c":9.525,"h":9.57,"l":9.52,"n":687,"o":9.57,"t":"2026-10-16T19:30:00Z","v":36970,"vw":9.549899},{"c":9.535,"h":9.55,"l":9.51,"n":2086,"o":9.525,"t":"2026-10-16T19:45:00Z","v":138734,"vw":9.529857},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-16T20:00:00Z","v":227901,"vw":9.52},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T21:45:00Z","v":100,"vw":9.5},{"c":9.7,"h":10.5,"l":9.32,"n":57,"o":10.5,"t":"2026-10-19T08:00:00Z","v":6309,"vw":10.286745},{"c":9.76,"h":9.76,"l":9.7,"n":21,"o":9.7,"t":"2026-10-19T08:15:00Z","v":3498,"vw":9.751897},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-10-19T08:30:00Z","v":463,"vw":9.76},{"c":9.85,"h":9.85,"l":9.79,"n":7,"o":9.79,"t":"2026-10-19T11:30:00Z","v":312,"vw":9.82},{"c":9.75,"h":9.75,"l":9.74,"n":16,"o":9.74,"t":"2026-10-19T12:15:00Z","v":1166,"vw":9.7475},{"c":9.56,"h":10,"l":9.56,"n":287,"o":9.71,"t":"2026-10-19T13:30:00Z","v":32169,"vw":9.733215},{"c":9.539,"h":9.64,"l":9.5,"n":204,"o":9.5,"t":"2026-10-19T13:45:00Z","v":19055,"vw":9.555485},{"c":9.61,"h":9.67,"l":9.56,"n":277,"o":9.56,"t":"2026-10-19T14:00:00Z","v":15529,"vw":9.609806},{"c":9.638,"h":9.69,"l":9.61,"n":383,"o":9.63,"t":"2026-10-19T14:15:00Z","v":22087,"vw":9.650715},{"c":9.55,"h":9.66,"l":9.52,"n":433,"o":9.635,"t":"2026-10-19T14:30:00Z","v":33024,"vw":9.618264},{"c":9.62,"h":9.65,"l":9.57,"n":381,"o":9.57,"t":"2026-10-19T14:45:00Z","v":24555,"vw":9.605953},{"c":9.65,"h":9.66,"l":9.61,"n":319,"o":9.64,"t":"2026-10-19T15:00:00Z","v":10933,"vw":9.636293},{"c":9.63,"h":9.65,"l":9.62,"n":321,"o":9.63,"t":"2026-10-19T15:15:00Z","v":9920,"vw":9.640146},{"c":9.66,"h":9.66,"l":9.635,"n":338,"o":9.6367,"t":"2026-10-19T15:30:00Z","v":13080,"vw":9.648057},{"c":9.63,"h":9.65,"l":9.625,"n":225,"o":9.65,"t":"2026-10-19T15:45:00Z","v":6694,"vw":9.638758},{"c":9.67,"h":9.67,"l":9.59,"n":457,"o":9.62,"t":"2026-10-19T16:00:00Z","v":19288,"vw":9.628539},{"c":9.68,"h":9.68,"l":9.62,"n":352,"o":9.67,"t":"2026-10-19T16:15:00Z","v":18021,"vw":9.660893},{"c":9.74,"h":9.765,"l":9.67,"n":472,"o":9.675,"t":"2026-10-19T16:30:00Z","v":18803,"vw":9.726944},{"c":9.705,"h":9.74,"l":9.66,"n":327,"o":9.71,"t":"2026-10-19T16:45:00Z","v":15248,"vw":9.711017},{"c":9.7,"h":9.72,"l":9.7,"n":294,"o":9.71,"t":"2026-10-19T17:00:00Z","v":20884,"vw":9.709658},{"c":9.725,"h":9.74,"l":9.68,"n":356,"o":9.7,"t":"2026-10-19T17:15:00Z","v":10592,"vw":9.711632},{"c":9.655,"h":9.725,"l":9.64,"n":284,"o":9.71,"t":"2026-10-19T17:30:00Z","v":12259,"vw":9.689493},{"c":9.63,"h":9.65,"l":9.61,"n":334,"o":9.65,"t":"2026-10-19T17:45:00Z","v":10486,"vw":9.622944},{"c":9.6251,"h":9.64,"l":9.61,"n":344,"o":9.63,"t":"2026-10-19T18:00:00Z","v":12345,"vw":9.624504},{"c":9.58,"h":9.635,"l":9.58,"n":254,"o":9.61,"t":"2026-10-19T18:15:00Z","v":12247,"vw":9.619239},{"c":9.6,"h":9.62,"l":9.58,"n":329,"o":9.61,"t":"2026-10-19T18:30:00Z","v":14224,"vw":9.605433},{"c":9.63,"h":9.65,"l":9.605,"n":477,"o":9.61,"t":"2026-10-19T18:45:00Z","v":27391,"vw":9.621983},{"c":9.635,"h":9.66,"l":9.63,"n":429,"o":9.64,"t":"2026-10-19T19:00:00Z","v":18888,"vw":9.645145},{"c":9.64,"h":9.65,"l":9.62,"n":754,"o":9.635,"t":"2026-10-19T19:15:00Z","v":39991,"vw":9.638026},{"c":9.675,"h":9.695,"l":9.64,"n":667,"o":9.64,"t":"2026-10-19T19:30:00Z","v":43679,"vw":9.67529},{"c":9.66,"h":9.675,"l":9.605,"n":2041,"o":9.675,"t":"2026-10-19T19:45:00Z","v":154132,"vw":9.642655},{"c":9.72,"h":9.72,"l":9.65,"n":24,"o":9.65,"t":"2026-10-19T20:00:00Z","v":161265,"vw":9.650089},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-19T22:00:00Z","v":255,"vw":9.84},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-20T12:00:00Z","v":272,"vw":9.75},{"c":9.75,"h":9.75,"l":9.59,"n":52,"o":9.75,"t":"2026-10-20T13:00:00Z","v":9225,"vw":9.683616},{"c":9.75,"h":9.75,"l":9.65,"n":25,"o":9.65,"t":"2026-10-20T13:15:00Z","v":516,"vw":9.684801},{"c":9.995,"h":10,"l":9.65,"n":186,"o":9.67,"t":"2026-10-20T13:30:00Z","v":15185,"vw":9.779388},{"c":10.055,"h":10.06,"l":9.88,"n":541,"o":9.96,"t":"2026-10-20T13:45:00Z","v":39744,"vw":9.994899},{"c":10.09,"h":10.09,"l":10.03,"n":485,"o":10.055,"t":"2026-10-20T14:00:00Z","v":29740,"vw":10.059275},{"c":10.1,"h":10.15,"l":10.03,"n":517,"o":10.075,"t":"2026-10-20T14:15:00Z","v":26279,"vw":10.081809},{"c":10.25,"h":10.25,"l":10.08,"n":494,"o":10.11,"t":"2026-10-20T14:30:00Z","v":28379,"vw":10.164031},{"c":10.25,"h":10.285,"l":10.19,"n":871,"o":10.24,"t":"2026-10-20T14:45:00Z","v":106185,"vw":10.213921},{"c":10.15,"h":10.24,"l":10.15,"n":582,"o":10.23,"t":"2026-10-20T15:00:00Z","v":26772,"vw":10.198685},{"c":10.25,"h":10.26,"l":10.11,"n":492,"o":10.13,"t":"2026-10-20T15:15:00Z","v":49466,"vw":10.21018},{"c":10.215,"h":10.245,"l":10.2,"n":408,"o":10.245,"t":"2026-10-20T15:30:00Z","v":14535,"vw":10.218516},{"c":10.205,"h":10.23,"l":10.165,"n":445,"o":10.2,"t":"2026-10-20T15:45:00Z","v":24292,"vw":10.19672},{"c":10.08,"h":10.2,"l":10.06,"n":462,"o":10.2,"t":"2026-10-20T16:00:00Z","v":21880,"vw":10.126975},{"c":10.115,"h":10.13,"l":10.05,"n":361,"o":10.075,"t":"2026-10-20T16:15:00Z","v":9981,"vw":10.097935},{"c":10.12,"h":10.17,"l":10.11,"n":342,"o":10.12,"t":"2026-10-20T16:30:00Z","v":11408,"vw":10.134406},{"c":10.08,"h":10.145,"l":10.07,"n":325,"o":10.14,"t":"2026-10-20T16:45:00Z","v":8448,"vw":10.106768},{"c":10.11,"h":10.11,"l":10.06,"n":369,"o":10.06,"t":"2026-10-20T17:00:00Z","v":10065,"vw":10.082276},{"c":10.14,"h":10.15,"l":10.125,"n":232,"o":10.13,"t":"2026-10-20T17:15:00Z","v":7262,"vw":10.138359},{"c":10.15,"h":10.18,"l":10.13,"n":329,"o":10.13,"t":"2026-10-20T17:30:00Z","v":12103,"vw":10.165777},{"c":10.19,"h":10.19,"l":10.15,"n":293,"o":10.16,"t":"2026-10-20T17:45:00Z","v":10313,"vw":10.172819},{"c":10.27,"h":10.27,"l":10.18,"n":330,"o":10.195,"t":"2026-10-20T18:00:00Z","v":12620,"vw":10.226619},{"c":10.275,"h":10.29,"l":10.26,"n":300,"o":10.28,"t":"2026-10-20T18:15:00Z","v":9170,"vw":10.272285},{"c":10.26,"h":10.27,"l":10.25,"n":212,"o":10.27,"t":"2026-10-20T18:30:00Z","v":6035,"vw":10.262019},{"c":10.27,"h":10.3,"l":10.27,"n":246,"o":10.27,"t":"2026-10-20T18:45:00Z","v":11967,"vw":10.27964},{"c":10.29,"h":10.325,"l":10.27,"n":409,"o":10.27,"t":"2026-10-20T19:00:00Z","v":15757,"vw":10.302186},{"c":10.245,"h":10.31,"l":10.22,"n":612,"o":10.28,"t":"2026-10-20T19:15:00Z","v":47301,"vw":10.257707},{"c":10.18,"h":10.285,"l":10.18,"n":603,"o":10.25,"t":"2026-10-20T19:30:00Z","v":32029,"vw":10.244795},{"c":10.219,"h":10.23,"l":10.13,"n":2406,"o":10.19,"t":"2026-10-20T19:45:00Z","v":162130,"vw":10.197257},{"c":10.23,"h":10.23,"l":10.23,"n":19,"o":10.23,"t":"2026-10-20T20:00:00Z","v":280242,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-20T21:00:00Z","v":8775,"vw":10.23},{"c":10.33,"h":10.33,"l":10.32,"n":27,"o":10.33,"t":"2026-10-21T12:30:00Z","v":947,"vw":10.3275},{"c":10.51,"h":10.59,"l":10.25,"n":441,"o":10.27,"t":"2026-10-21T13:30:00Z","v":56449,"vw":10.415105},{"c":10.38,"h":10.58,"l":10.34,"n":300,"o":10.48,"t":"2026-10-21T13:45:00Z","v":19653,"vw":10.489583},{"c":10.325,"h":10.415,"l":10.28,"n":536,"o":10.39,"t":"2026-10-21T14:00:00Z","v":27335,"vw":10.345736},{"c":10.4,"h":10.415,"l":10.3,"n":243,"o":10.32,"t":"2026-10-21T14:15:00Z","v":14979,"vw":10.343601},{"c":10.355,"h":10.43,"l":10.355,"n":245,"o":10.395,"t":"2026-10-21T14:30:00Z","v":12895,"vw":10.40263},{"c":10.35,"h":10.38,"l":10.34,"n":369,"o":10.37,"t":"2026-10-21T14:45:00Z","v":18248,"vw":10.35509},{"c":10.35,"h":10.36,"l":10.305,"n":376,"o":10.36,"t":"2026-10-21T15:00:00Z","v":12210,"vw":10.325892},{"c":10.34,"h":10.355,"l":10.29,"n":411,"o":10.3364,"t":"2026-10-21T15:15:00Z","v":12487,"vw":10.323477},{"c":10.32,"h":10.375,"l":10.29,"n":500,"o":10.33,"t":"2026-10-21T15:30:00Z","v":21765,"vw":10.332075},{"c":10.255,"h":10.35,"l":10.24,"n":701,"o":10.35,"t":"2026-10-21T15:45:00Z","v":43129,"vw":10.277451},{"c":10.21,"h":10.26,"l":10.205,"n":773,"o":10.24,"t":"2026-10-21T16:00:00Z","v":36956,"vw":10.23202},{"c":10.21,"h":10.24,"l":10.2,"n":506,"o":10.22,"t":"2026-10-21T16:15:00Z","v":17639,"vw":10.218021},{"c":10.23,"h":10.27,"l":10.2,"n":483,"o":10.21,"t":"2026-10-21T16:30:00Z","v":22242,"vw":10.227943},{"c":10.23,"h":10.24,"l":10.205,"n":484,"o":10.24,"t":"2026-10-21T16:45:00Z","v":19703,"vw":10.228731},{"c":10.23,"h":10.26,"l":10.22,"n":411,"o":10.235,"t":"2026-10-21T17:00:00Z","v":17228,"vw":10.239081},{"c":10.2,"h":10.24,"l":10.18,"n":293,"o":10.23,"t":"2026-10-21T17:15:00Z","v":12785,"vw":10.194345},{"c":10.255,"h":10.26,"l":10.19,"n":379,"o":10.1999,"t":"2026-10-21T17:30:00Z","v":14541,"vw":10.22408},{"c":10.19,"h":10.2478,"l":10.18,"n":222,"o":10.24,"t":"2026-10-21T17:45:00Z","v":13832,"vw":10.212826},{"c":10.18,"h":10.1922,"l":10.165,"n":402,"o":10.1922,"t":"2026-10-21T18:00:00Z","v":15690,"vw":10.182777},{"c":10.18,"h":10.195,"l":10.17,"n":330,"o":10.185,"t":"2026-10-21T18:15:00Z","v":10160,"vw":10.181644},{"c":10.1303,"h":10.1899,"l":10.1303,"n":585,"o":10.18,"t":"2026-10-21T18:30:00Z","v":27335,"vw":10.164578},{"c":10.05,"h":10.155,"l":10.05,"n":481,"o":10.14,"t":"2026-10-21T18:45:00Z","v":46838,"vw":10.100088},{"c":10.025,"h":10.07,"l":10.004,"n":689,"o":10.05,"t":"2026-10-21T19:00:00Z","v":36234,"vw":10.04199},{"c":10.07,"h":10.07,"l":10.02,"n":656,"o":10.025,"t":"2026-10-21T19:15:00Z","v":33328,"vw":10.039611},{"c":10.07,"h":10.095,"l":10.05,"n":765,"o":10.06,"t":"2026-10-21T19:30:00Z","v":56477,"vw":10.075269},{"c":10.04,"h":10.11,"l":10.03,"n":1819,"o":10.07,"t":"2026-10-21T19:45:00Z","v":110178,"vw":10.053193},{"c":10.05,"h":10.05,"l":10.05,"n":19,"o":10.05,"t":"2026-10-21T20:00:00Z","v":124345,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T23:45:00Z","v":180,"vw":10.05},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-22T08:15:00Z","v":165,"vw":9.98},{"c":10.05,"h":10.05,"l":9.89,"n":42,"o":9.89,"t":"2026-10-22T11:00:00Z","v":1763,"vw":10.035333},{"c":9.95,"h":9.95,"l":9.9,"n":25,"o":9.9,"t":"2026-10-22T11:15:00Z","v":886,"vw":9.925},{"c":10.03,"h":10.03,"l":9.9,"n":27,"o":9.98,"t":"2026-10-22T12:30:00Z","v":3752,"vw":9.944136},{"c":10.0879,"h":10.1799,"l":9.85,"n":146,"o":9.92,"t":"2026-10-22T13:30:00Z","v":25849,"vw":10.037925},{"c":10.19,"h":10.23,"l":10.12,"n":56,"o":10.13,"t":"2026-10-22T13:45:00Z","v":6080,"vw":10.156536},{"c":10.06,"h":10.24,"l":10.06,"n":226,"o":10.185,"t":"2026-10-22T14:00:00Z","v":11494,"vw":10.172745},{"c":10.22,"h":10.22,"l":10.04,"n":260,"o":10.07,"t":"2026-10-22T14:15:00Z","v":25653,"vw":10.109643},{"c":10.23,"h":10.24,"l":10.14,"n":242,"o":10.23,"t":"2026-10-22T14:30:00Z","v":10250,"vw":10.175195},{"c":10.205,"h":10.23,"l":10.17,"n":308,"o":10.21,"t":"2026-10-22T14:45:00Z","v":11348,"vw":10.197606},{"c":10.22,"h":10.23,"l":10.17,"n":585,"o":10.21,"t":"2026-10-22T15:00:00Z","v":37038,"vw":10.19495},{"c":10.29,"h":10.33,"l":10.23,"n":370,"o":10.23,"t":"2026-10-22T15:15:00Z","v":29432,"vw":10.281973},{"c":10.25,"h":10.3099,"l":10.23,"n":298,"o":10.29,"t":"2026-10-22T15:30:00Z","v":13912,"vw":10.266907},{"c":10.3,"h":10.34,"l":10.26,"n":381,"o":10.26,"t":"2026-10-22T15:45:00Z","v":24150,"vw":10.301013},{"c":10.25,"h":10.31,"l":10.25,"n":161,"o":10.31,"t":"2026-10-22T16:00:00Z","v":8889,"vw":10.27035},{"c":10.29,"h":10.3,"l":10.265,"n":317,"o":10.28,"t":"2026-10-22T16:15:00Z","v":9700,"vw":10.2868},{"c":10.25,"h":10.29,"l":10.225,"n":510,"o":10.2879,"t":"2026-10-22T16:30:00Z","v":22327,"vw":10.247007},{"c":10.19,"h":10.26,"l":10.14,"n":793,"o":10.26,"t":"2026-10-22T16:45:00Z","v":70474,"vw":10.196515},{"c":10.345,"h":10.35,"l":10.19,"n":973,"o":10.2,"t":"2026-10-22T17:00:00Z","v":52238,"vw":10.277439},{"c":10.28,"h":10.375,"l":10.28,"n":528,"o":10.345,"t":"2026-10-22T17:15:00Z","v":35864,"vw":10.309317},{"c":10.295,"h":10.33,"l":10.265,"n":363,"o":10.265,"t":"2026-10-22T17:30:00Z","v":13882,"vw":10.296249},{"c":10.28,"h":10.31,"l":10.28,"n":268,"o":10.295,"t":"2026-10-22T17:45:00Z","v":7982,"vw":10.290723},{"c":10.29,"h":10.3,"l":10.26,"n":399,"o":10.28,"t":"2026-10-22T18:00:00Z","v":13881,"vw":10.279458},{"c":10.36,"h":10.38,"l":10.27,"n":567,"o":10.28,"t":"2026-10-22T18:15:00Z","v":27497,"vw":10.349332},{"c":10.39,"h":10.39,"l":10.34,"n":649,"o":10.35,"t":"2026-10-22T18:30:00Z","v":43667,"vw":10.368997},{"c":10.39,"h":10.4,"l":10.36,"n":791,"o":10.39,"t":"2026-10-22T18:45:00Z","v":60197,"vw":10.380055},{"c":10.51,"h":10.52,"l":10.38,"n":688,"o":10.39,"t":"2026-10-22T19:00:00Z","v":73279,"vw":10.450991},{"c":10.505,"h":10.51,"l":10.47,"n":430,"o":10.5,"t":"2026-10-22T19:15:00Z","v":22211,"vw":10.482226},{"c":10.59,"h":10.59,"l":10.505,"n":753,"o":10.505,"t":"2026-10-22T19:30:00Z","v":52950,"vw":10.551694},{"c":10.67,"h":10.68,"l":10.55,"n":2688,"o":10.58,"t":"2026-10-22T19:45:00Z","v":199915,"vw":10.624692},{"c":10.65,"h":10.65,"l":10.65,"n":17,"o":10.65,"t":"2026-10-22T20:00:00Z","v":153580,"vw":10.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20539807738005111,"strike":18.955971160700766,"iv":1.3795774039156887,"gamma":0.04120805379409527,"theta":-0.013904839295442726,"vega":0.005054899376162462,"rho":0.0006713656620256236,"breakevenPct":79.9189599819795},{"delta":0.15,"premium":0.387343267757374,"strike":21.68514901636061,"iv":1.9212245653725257,"gamma":0.03986240942894654,"theta":-0.02421583488460445,"vega":0.0068493254422002285,"rho":0.000951103039135219,"breakevenPct":107.25344867716416},{"delta":0.2,"premium":0.40800299948977115,"strike":16.746946619045307,"iv":1.4776041301616911,"gamma":0.06451416841258042,"theta":-0.02150879305940731,"vega":0.008401180146933824,"rho":0.0013511218077231857,"breakevenPct":61.07933914117442},{"delta":0.25,"premium":0.8162512435346094,"strike":22.412983227971413,"iv":2.4507614414914514,"gamma":0.05113681521964885,"theta":-0.04117325052085669,"vega":0.009509463503878282,"rho":0.001454514689047901,"breakevenPct":118.11487766672322},{"delta":0.3,"premium":0.5789323692339121,"strike":13.489093502277234,"iv":1.184958352471315,"gamma":0.10292914478550862,"theta":-0.021762849619377512,"vega":0.010425860127167655,"rho":0.002051534839164555,"breakevenPct":32.0941396386023},{"delta":0.35,"premium":1.2671031411236404,"strike":18.263139032210137,"iv":2.528921915824492,"gamma":0.05006052369030015,"theta":-0.048832922242026594,"vega":0.01111754008012832,"rho":0.0019445464084012214,"breakevenPct":83.38255561815754},{"delta":0.4,"premium":1.2098100599210504,"strike":16.507734398596448,"iv":2.1311959179784044,"gamma":0.07934376488562164,"theta":-0.041772097303166465,"vega":0.011428461503592474,"rho":0.0024067729215223902,"breakevenPct":66.36191979828638},{"delta":0.45,"premium":1.0564387431284512,"strike":13.781133211172463,"iv":1.5050593249197883,"gamma":0.11600526741749212,"theta":-0.030201752103579105,"vega":0.011711401353299171,"rho":0.0029433393950363956,"breakevenPct":39.31992445352972},{"delta":0.5,"premium":0.903067426335852,"strike":11.054532023748479,"iv":0.8789227318611723,"gamma":0.1526667699493626,"theta":-0.018631406903991746,"vega":0.011994341203005866,"rho":0.003479905868550401,"breakevenPct":12.277929108773066},{"delta":0.55,"premium":1.6414333033364716,"strike":11.54287706667988,"iv":1.6181480943754247,"gamma":0.09091388329148106,"theta":-0.03358797655382082,"vega":0.011745556574097307,"rho":0.00333216778686016,"breakevenPct":23.79634150250096},{"delta":0.6,"premium":1.4748727109108029,"strike":10.841569309098118,"iv":1.2337625969320505,"gamma":0.12140757270444417,"theta":-0.025275259938447734,"vega":0.011406667222234896,"rho":0.003881028741075016,"breakevenPct":15.647342910881886},{"delta":0.65,"premium":1.3083121184851336,"strike":10.140261551516353,"iv":0.8493770994886751,"gamma":0.15190126211740734,"theta":-0.016962543323074623,"vega":0.011067777870372482,"rho":0.004429889695289873,"breakevenPct":7.498344319262788},{"delta":0.7,"premium":1.3328034682080923,"strike":9.863991839510371,"iv":0.7180695341720504,"gamma":0.14823461407684463,"theta":-0.013599897993879635,"vega":0.009898333900034003,"rho":0.004835756329139516,"breakevenPct":5.134228241487916},{"delta":0.75,"premium":1.405057803468208,"strike":9.693981638898334,"iv":0.6500314518871132,"gamma":0.13602788167290036,"theta":-0.011474770486229174,"vega":0.008521251275076504,"rho":0.005205874382897857,"breakevenPct":4.2163327921741},{"delta":0.8,"premium":1.4773121387283237,"strike":9.523971438286297,"iv":0.5819933696021761,"gamma":0.12382114926895613,"theta":-0.009349642978578713,"vega":0.007144168650119005,"rho":0.005575992436656197,"breakevenPct":3.298437342860284},{"delta":0.85,"premium":1.5495664739884392,"strike":9.35396123767426,"iv":0.513955287317239,"gamma":0.1116144168650119,"theta":-0.0072245154709282555,"vega":0.005767086025161509,"rho":0.005946110490414536,"breakevenPct":2.38054189354647},{"delta":0.9,"premium":1.6218208092485549,"strike":9.183951037062224,"iv":0.44591720503230187,"gamma":0.09940768446106765,"theta":-0.005099387963277793,"vega":0.00439000340020401,"rho":0.006316228544172877,"breakevenPct":1.4626464442326537}],"put":[{"delta":0.1,"premium":1.3402420157362447,"strike":4.71003548561669,"iv":4.707013495062642,"gamma":0.012780496732485718,"theta":-0.04176280543392793,"vega":0.005251962907024572,"rho":-0.001918080729017839,"breakevenPct":68.35874676168596},{"delta":0.15,"premium":0.2863634858364888,"strike":8.151513144486517,"iv":1.076503361783156,"gamma":0.07291356631809247,"theta":-0.012593689864193406,"vega":0.006964985875222066,"rho":-0.0015245507870911366,"breakevenPct":26.14882949624387},{"delta":0.2,"premium":0.342018894135006,"strike":8.893585255133413,"iv":0.9056147693458774,"gamma":0.10366477471113877,"theta":-0.012705273495472083,"vega":0.008380973600690154,"rho":-0.0020033479130266763,"breakevenPct":19.703602244146406},{"delta":0.25,"premium":0.4303081201390393,"strike":9.321232480556157,"iv":0.8479870237131505,"gamma":0.12379100348907224,"theta":-0.013228412632079946,"vega":0.009360117561985994,"rho":-0.0025022493873581683,"breakevenPct":16.517142155707813},{"delta":0.3,"premium":0.5240605399517247,"strike":9.696242159806898,"iv":0.8093201597832331,"gamma":0.1421385153735627,"theta":-0.013820449851925279,"vega":0.010266129958678814,"rho":-0.003004516509946781,"breakevenPct":13.87622892154766},{"delta":0.35,"premium":0.6462869623655912,"strike":10.063844086021506,"iv":0.7894727822580645,"gamma":0.15583165322580644,"theta":-0.014606451612903224,"vega":0.011063844086021504,"rho":-0.0035285236380397035,"breakevenPct":11.572233580695643},{"delta":0.4,"premium":0.8899025537634409,"strike":10.39986559139785,"iv":0.8498558467741936,"gamma":0.14968245967741936,"theta":-0.016219354838709676,"vega":0.01139986559139785,"rho":-0.004145211842229948,"breakevenPct":10.704572416578321},{"delta":0.45,"premium":1.1335181451612901,"strike":10.735887096774194,"iv":0.9102389112903226,"gamma":0.14353326612903225,"theta":-0.01783225806451613,"vega":0.011735887096774193,"rho":-0.004761900046420192,"breakevenPct":9.836911252461},{"delta":0.5,"premium":2.387913907284771,"strike":11.70860927152318,"iv":1.4637887417218556,"gamma":0.09675033112582772,"theta":-0.029374834437086113,"vega":0.012,"rho":-0.006172115671166176,"breakevenPct":12.48173366912291},{"delta":0.55,"premium":3.0813169164882233,"strike":12.488222698072805,"iv":1.5936379014989293,"gamma":0.08233169164882227,"theta":-0.031451820128479656,"vega":0.011804710920770877,"rho":-0.00714464191228309,"breakevenPct":11.672246182304384},{"delta":0.6,"premium":3.3789473684210525,"strike":13.036184210526315,"iv":1.5124503289473685,"gamma":0.08509375,"theta":-0.029156578947368422,"vega":0.01157828947368421,"rho":-0.007806813669909789,"breakevenPct":9.321719792438843},{"delta":0.65,"premium":4.036842105263159,"strike":13.858552631578949,"iv":1.5317759868421053,"gamma":0.08040625,"theta":-0.02816973684210526,"vega":0.01108486842105263,"rho":-0.008753758143639509,"breakevenPct":7.777365950086488},{"delta":0.7,"premium":4.5818497913769125,"strike":14.575799721835882,"iv":1.495657719054242,"gamma":0.07695132127955494,"theta":-0.025524061196105705,"vega":0.010366620305980529,"rho":-0.00961135998327853,"breakevenPct":6.160094549681034},{"delta":0.75,"premium":5.646014326055954,"strike":15.785278237953635,"iv":1.5465641850824567,"gamma":0.0684890653466089,"theta":-0.023765963067357836,"vega":0.009532182920139663,"rho":-0.010887732407009056,"breakevenPct":4.795644019740078},{"delta":0.8,"premium":10.92583670435839,"strike":21.1034222608804,"iv":2.1111859943949653,"gamma":0.04422052299264653,"theta":-0.028140749192803394,"vega":0.008400030713148224,"rho":-0.015514566703642464,"breakevenPct":4.435816370685357},{"delta":0.85,"premium":14.081541240553513,"strike":24.385340762936185,"iv":2.176289829064451,"gamma":0.03417870075436493,"theta":-0.024508420666457604,"vega":0.006787719800188119,"rho":-0.01845103848721627,"breakevenPct":3.2507087100218497},{"delta":0.9,"premium":11.139974150874137,"strike":21.621452222297847,"iv":1.6471572366505085,"gamma":0.03265845127565993,"theta":-0.014028461040263882,"vega":0.004958139910435798,"rho":-0.01653025508630279,"breakevenPct":1.5823655265379393}]},"raw":{"call":[{"delta":0.1,"premium":0.20539807738005111,"strike":18.955971160700766,"iv":1.3795774039156887,"gamma":0.04120805379409527,"theta":-0.013904839295442726,"vega":0.005054899376162462,"rho":0.0006713656620256236,"breakevenPct":79.9189599819795},{"delta":0.15,"premium":0.387343267757374,"strike":21.68514901636061,"iv":1.9212245653725257,"gamma":0.03986240942894654,"theta":-0.02421583488460445,"vega":0.0068493254422002285,"rho":0.000951103039135219,"breakevenPct":107.25344867716416},{"delta":0.2,"premium":0.40800299948977115,"strike":16.746946619045307,"iv":1.4776041301616911,"gamma":0.06451416841258042,"theta":-0.02150879305940731,"vega":0.008401180146933824,"rho":0.0013511218077231857,"breakevenPct":61.07933914117442},{"delta":0.25,"premium":0.8162512435346094,"strike":22.412983227971413,"iv":2.4507614414914514,"gamma":0.05113681521964885,"theta":-0.04117325052085669,"vega":0.009509463503878282,"rho":0.001454514689047901,"breakevenPct":118.11487766672322},{"delta":0.3,"premium":0.5789323692339121,"strike":13.489093502277234,"iv":1.184958352471315,"gamma":0.10292914478550862,"theta":-0.021762849619377512,"vega":0.010425860127167655,"rho":0.002051534839164555,"breakevenPct":32.0941396386023},{"delta":0.35,"premium":1.2671031411236404,"strike":18.263139032210137,"iv":2.528921915824492,"gamma":0.05006052369030015,"theta":-0.048832922242026594,"vega":0.01111754008012832,"rho":0.0019445464084012214,"breakevenPct":83.38255561815754},{"delta":0.4,"premium":1.2098100599210504,"strike":16.507734398596448,"iv":2.1311959179784044,"gamma":0.07934376488562164,"theta":-0.041772097303166465,"vega":0.011428461503592474,"rho":0.0024067729215223902,"breakevenPct":66.36191979828638},{"delta":0.45,"premium":1.0564387431284512,"strike":13.781133211172463,"iv":1.5050593249197883,"gamma":0.11600526741749212,"theta":-0.030201752103579105,"vega":0.011711401353299171,"rho":0.0029433393950363956,"breakevenPct":39.31992445352972},{"delta":0.5,"premium":0.903067426335852,"strike":11.054532023748479,"iv":0.8789227318611723,"gamma":0.1526667699493626,"theta":-0.018631406903991746,"vega":0.011994341203005866,"rho":0.003479905868550401,"breakevenPct":12.277929108773066},{"delta":0.55,"premium":1.6414333033364716,"strike":11.54287706667988,"iv":1.6181480943754247,"gamma":0.09091388329148106,"theta":-0.03358797655382082,"vega":0.011745556574097307,"rho":0.00333216778686016,"breakevenPct":23.79634150250096},{"delta":0.6,"premium":1.4748727109108029,"strike":10.841569309098118,"iv":1.2337625969320505,"gamma":0.12140757270444417,"theta":-0.025275259938447734,"vega":0.011406667222234896,"rho":0.003881028741075016,"breakevenPct":15.647342910881886},{"delta":0.65,"premium":1.3083121184851336,"strike":10.140261551516353,"iv":0.8493770994886751,"gamma":0.15190126211740734,"theta":-0.016962543323074623,"vega":0.011067777870372482,"rho":0.004429889695289873,"breakevenPct":7.498344319262788},{"delta":0.7,"premium":1.3328034682080923,"strike":9.863991839510371,"iv":0.7180695341720504,"gamma":0.14823461407684463,"theta":-0.013599897993879635,"vega":0.009898333900034003,"rho":0.004835756329139516,"breakevenPct":5.134228241487916},{"delta":0.75,"premium":1.405057803468208,"strike":9.693981638898334,"iv":0.6500314518871132,"gamma":0.13602788167290036,"theta":-0.011474770486229174,"vega":0.008521251275076504,"rho":0.005205874382897857,"breakevenPct":4.2163327921741},{"delta":0.8,"premium":1.4773121387283237,"strike":9.523971438286297,"iv":0.5819933696021761,"gamma":0.12382114926895613,"theta":-0.009349642978578713,"vega":0.007144168650119005,"rho":0.005575992436656197,"breakevenPct":3.298437342860284},{"delta":0.85,"premium":1.5495664739884392,"strike":9.35396123767426,"iv":0.513955287317239,"gamma":0.1116144168650119,"theta":-0.0072245154709282555,"vega":0.005767086025161509,"rho":0.005946110490414536,"breakevenPct":2.38054189354647},{"delta":0.9,"premium":1.6218208092485549,"strike":9.183951037062224,"iv":0.44591720503230187,"gamma":0.09940768446106765,"theta":-0.005099387963277793,"vega":0.00439000340020401,"rho":0.006316228544172877,"breakevenPct":1.4626464442326537}],"put":[{"delta":0.1,"premium":1.3402420157362447,"strike":4.71003548561669,"iv":4.707013495062642,"gamma":0.012780496732485718,"theta":-0.04176280543392793,"vega":0.005251962907024572,"rho":-0.001918080729017839,"breakevenPct":68.35874676168596},{"delta":0.15,"premium":0.2863634858364888,"strike":8.151513144486517,"iv":1.076503361783156,"gamma":0.07291356631809247,"theta":-0.012593689864193406,"vega":0.006964985875222066,"rho":-0.0015245507870911366,"breakevenPct":26.14882949624387},{"delta":0.2,"premium":0.342018894135006,"strike":8.893585255133413,"iv":0.9056147693458774,"gamma":0.10366477471113877,"theta":-0.012705273495472083,"vega":0.008380973600690154,"rho":-0.0020033479130266763,"breakevenPct":19.703602244146406},{"delta":0.25,"premium":0.4303081201390393,"strike":9.321232480556157,"iv":0.8479870237131505,"gamma":0.12379100348907224,"theta":-0.013228412632079946,"vega":0.009360117561985994,"rho":-0.0025022493873581683,"breakevenPct":16.517142155707813},{"delta":0.3,"premium":0.5240605399517247,"strike":9.696242159806898,"iv":0.8093201597832331,"gamma":0.1421385153735627,"theta":-0.013820449851925279,"vega":0.010266129958678814,"rho":-0.003004516509946781,"breakevenPct":13.87622892154766},{"delta":0.35,"premium":0.6462869623655912,"strike":10.063844086021506,"iv":0.7894727822580645,"gamma":0.15583165322580644,"theta":-0.014606451612903224,"vega":0.011063844086021504,"rho":-0.0035285236380397035,"breakevenPct":11.572233580695643},{"delta":0.4,"premium":0.8899025537634409,"strike":10.39986559139785,"iv":0.8498558467741936,"gamma":0.14968245967741936,"theta":-0.016219354838709676,"vega":0.01139986559139785,"rho":-0.004145211842229948,"breakevenPct":10.704572416578321},{"delta":0.45,"premium":1.1335181451612901,"strike":10.735887096774194,"iv":0.9102389112903226,"gamma":0.14353326612903225,"theta":-0.01783225806451613,"vega":0.011735887096774193,"rho":-0.004761900046420192,"breakevenPct":9.836911252461},{"delta":0.5,"premium":2.387913907284771,"strike":11.70860927152318,"iv":1.4637887417218556,"gamma":0.09675033112582772,"theta":-0.029374834437086113,"vega":0.012,"rho":-0.006172115671166176,"breakevenPct":12.48173366912291},{"delta":0.55,"premium":3.0813169164882233,"strike":12.488222698072805,"iv":1.5936379014989293,"gamma":0.08233169164882227,"theta":-0.031451820128479656,"vega":0.011804710920770877,"rho":-0.00714464191228309,"breakevenPct":11.672246182304384},{"delta":0.6,"premium":3.3789473684210525,"strike":13.036184210526315,"iv":1.5124503289473685,"gamma":0.08509375,"theta":-0.029156578947368422,"vega":0.01157828947368421,"rho":-0.007806813669909789,"breakevenPct":9.321719792438843},{"delta":0.65,"premium":4.036842105263159,"strike":13.858552631578949,"iv":1.5317759868421053,"gamma":0.08040625,"theta":-0.02816973684210526,"vega":0.01108486842105263,"rho":-0.008753758143639509,"breakevenPct":7.777365950086488},{"delta":0.7,"premium":4.5818497913769125,"strike":14.575799721835882,"iv":1.495657719054242,"gamma":0.07695132127955494,"theta":-0.025524061196105705,"vega":0.010366620305980529,"rho":-0.00961135998327853,"breakevenPct":6.160094549681034},{"delta":0.75,"premium":5.646014326055954,"strike":15.785278237953635,"iv":1.5465641850824567,"gamma":0.0684890653466089,"theta":-0.023765963067357836,"vega":0.009532182920139663,"rho":-0.010887732407009056,"breakevenPct":4.795644019740078},{"delta":0.8,"premium":10.92583670435839,"strike":21.1034222608804,"iv":2.1111859943949653,"gamma":0.04422052299264653,"theta":-0.028140749192803394,"vega":0.008400030713148224,"rho":-0.015514566703642464,"breakevenPct":4.435816370685357},{"delta":0.85,"premium":14.081541240553513,"strike":24.385340762936185,"iv":2.176289829064451,"gamma":0.03417870075436493,"theta":-0.024508420666457604,"vega":0.006787719800188119,"rho":-0.01845103848721627,"breakevenPct":3.2507087100218497},{"delta":0.9,"premium":11.139974150874137,"strike":21.621452222297847,"iv":1.6471572366505085,"gamma":0.03265845127565993,"theta":-0.014028461040263882,"vega":0.004958139910435798,"rho":-0.01653025508630279,"breakevenPct":1.5823655265379393}]}},"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"}}