{"symbol":"DBVT","url":"https://intraalpha.com/companies/DBVT","capturedAt":"2026-10-22T16:54:11.156Z","state":"ready","quote":{"symbol":"DBVT","last_price":9.67,"prev_close":9.62,"regular_close":9.67,"change":0.05,"change_pct":0.5198,"regular_change":0.05,"regular_change_pct":0.5198,"extended_change":0,"extended_change_pct":0,"bid":9.53,"ask":9.81,"bid_size":400,"ask_size":100,"volume":51057,"vwap":9.689391,"open":9.57,"high":9.83,"low":9.52,"close":9.67,"trade_count":529,"last_trade_at":"2026-10-22T16:50:35.995059094Z","last_quote_at":"2026-10-22T16:54:07.384132876Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:06.05511218-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DBVT","fetched_at":"2026-10-22T16:54:10.520572+00:00","name":"DBV Technologies","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"DBV Technologies SA, a clinical-stage biopharmaceutical company, is dedicated to the research and development of epicutaneous immunotherapy products. The company is headquartered in Montrouge, France.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":595804000,"ebitda":-174762000,"pe_ratio":null,"peg_ratio":0,"book_value":2.71,"dividend_per_share":null,"dividend_yield":null,"eps":-3.5,"revenue_ttm":5036000,"gross_profit_ttm":5036000,"profit_margin":0,"operating_margin_ttm":-72.29,"return_on_assets_ttm":-0.606,"return_on_equity_ttm":-1.427,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.533,"analyst_target_price":38.7,"analyst_number":1,"beta":-0.239,"fifty_two_week_high":26.18,"fifty_two_week_low":8.63,"fifty_day_ma":12.22,"two_hundred_day_ma":17.24,"shares_outstanding":62848000,"forward_pe":null,"price_to_sales":118.31,"price_to_book":4.967,"ev_to_revenue":24.3,"ev_to_ebitda":-2.074},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:10.520572+00:00"},"optionObservedAt":"2026-10-22T16:49:41.633Z","bars":[{"c":8.87,"h":8.95,"l":8.87,"n":100,"o":8.87,"t":"2026-10-15T13:30:00Z","v":8888,"vw":8.902217},{"c":8.87,"h":8.9,"l":8.85,"n":16,"o":8.87,"t":"2026-10-15T13:35:00Z","v":2004,"vw":8.864211},{"c":8.96,"h":8.96,"l":8.88,"n":16,"o":8.88,"t":"2026-10-15T13:40:00Z","v":1905,"vw":8.937763},{"c":9.065,"h":9.065,"l":8.995,"n":11,"o":9,"t":"2026-10-15T13:45:00Z","v":1400,"vw":9.022273},{"c":9.115,"h":9.115,"l":9.1,"n":6,"o":9.1,"t":"2026-10-15T13:50:00Z","v":1854,"vw":9.106667},{"c":9.05,"h":9.14,"l":9.03,"n":91,"o":9.08,"t":"2026-10-15T13:55:00Z","v":12049,"vw":9.069572},{"c":9.08,"h":9.095,"l":9.065,"n":204,"o":9.065,"t":"2026-10-15T14:00:00Z","v":24666,"vw":9.073697},{"c":9.095,"h":9.12,"l":9.095,"n":7,"o":9.095,"t":"2026-10-15T14:05:00Z","v":801,"vw":9.10125},{"c":9.105,"h":9.105,"l":9.105,"n":3,"o":9.105,"t":"2026-10-15T14:10:00Z","v":210,"vw":9.105},{"c":9.11,"h":9.11,"l":9.07,"n":26,"o":9.11,"t":"2026-10-15T14:15:00Z","v":2082,"vw":9.080162},{"c":9.035,"h":9.07,"l":9.035,"n":25,"o":9.07,"t":"2026-10-15T14:20:00Z","v":1900,"vw":9.055},{"c":9.06,"h":9.09,"l":9.06,"n":12,"o":9.09,"t":"2026-10-15T14:25:00Z","v":1749,"vw":9.061765},{"c":9.04,"h":9.04,"l":9.005,"n":36,"o":9.04,"t":"2026-10-15T14:30:00Z","v":2188,"vw":9.020914},{"c":9.05,"h":9.065,"l":9.035,"n":284,"o":9.035,"t":"2026-10-15T14:35:00Z","v":10775,"vw":9.048008},{"c":9.1,"h":9.105,"l":9.03,"n":35,"o":9.05,"t":"2026-10-15T14:40:00Z","v":3321,"vw":9.066393},{"c":9.11,"h":9.14,"l":9.11,"n":67,"o":9.14,"t":"2026-10-15T14:45:00Z","v":8293,"vw":9.130228},{"c":9.12,"h":9.16,"l":9.095,"n":119,"o":9.12,"t":"2026-10-15T14:50:00Z","v":19668,"vw":9.122192},{"c":9.14,"h":9.17,"l":9.12,"n":112,"o":9.14,"t":"2026-10-15T14:55:00Z","v":18927,"vw":9.145106},{"c":9.16,"h":9.16,"l":9.12,"n":161,"o":9.14,"t":"2026-10-15T15:00:00Z","v":19136,"vw":9.144978},{"c":9.18,"h":9.19,"l":9.125,"n":99,"o":9.17,"t":"2026-10-15T15:05:00Z","v":12841,"vw":9.163505},{"c":9.18,"h":9.19,"l":9.16,"n":34,"o":9.18,"t":"2026-10-15T15:10:00Z","v":4338,"vw":9.178421},{"c":9.17,"h":9.205,"l":9.17,"n":17,"o":9.19,"t":"2026-10-15T15:15:00Z","v":4689,"vw":9.182853},{"c":9.13,"h":9.17,"l":9.13,"n":54,"o":9.17,"t":"2026-10-15T15:20:00Z","v":4443,"vw":9.151156},{"c":9.12,"h":9.15,"l":9.1,"n":20,"o":9.15,"t":"2026-10-15T15:25:00Z","v":2055,"vw":9.126682},{"c":9.1,"h":9.11,"l":9.07,"n":12,"o":9.1,"t":"2026-10-15T15:30:00Z","v":1799,"vw":9.088005},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-10-15T15:35:00Z","v":250,"vw":9.09},{"c":9.05,"h":9.09,"l":9.05,"n":23,"o":9.07,"t":"2026-10-15T15:40:00Z","v":4285,"vw":9.079656},{"c":9.165,"h":9.165,"l":9.02,"n":150,"o":9.05,"t":"2026-10-15T15:45:00Z","v":28981,"vw":9.062313},{"c":9.1025,"h":9.165,"l":9.09,"n":29,"o":9.165,"t":"2026-10-15T15:50:00Z","v":3876,"vw":9.101326},{"c":9.09,"h":9.1125,"l":8.95,"n":21,"o":9.085,"t":"2026-10-15T15:55:00Z","v":2100,"vw":9.069286},{"c":9.07,"h":9.1,"l":8.97,"n":45,"o":9.09,"t":"2026-10-15T16:00:00Z","v":5079,"vw":9.070528},{"c":9.105,"h":9.1225,"l":9.03,"n":24,"o":9.1,"t":"2026-10-15T16:05:00Z","v":2328,"vw":9.088619},{"c":9.105,"h":9.1175,"l":9.03,"n":16,"o":9.1175,"t":"2026-10-15T16:10:00Z","v":1133,"vw":9.0905},{"c":9.105,"h":9.105,"l":9.03,"n":14,"o":9.105,"t":"2026-10-15T16:15:00Z","v":1215,"vw":9.078182},{"c":9.105,"h":9.105,"l":9.04,"n":11,"o":9.105,"t":"2026-10-15T16:20:00Z","v":736,"vw":9.095714},{"c":9.105,"h":9.105,"l":9.03,"n":14,"o":9.04,"t":"2026-10-15T16:25:00Z","v":1211,"vw":9.074545},{"c":9.045,"h":9.105,"l":9.03,"n":54,"o":9.105,"t":"2026-10-15T16:30:00Z","v":3439,"vw":9.055534},{"c":9.075,"h":9.075,"l":9.04,"n":28,"o":9.075,"t":"2026-10-15T16:35:00Z","v":1644,"vw":9.062506},{"c":9.07,"h":9.075,"l":9.04,"n":50,"o":9.075,"t":"2026-10-15T16:40:00Z","v":2720,"vw":9.054278},{"c":9.05,"h":9.07,"l":9.05,"n":36,"o":9.07,"t":"2026-10-15T16:45:00Z","v":2684,"vw":9.052258},{"c":9.02,"h":9.05,"l":9.02,"n":10,"o":9.02,"t":"2026-10-15T16:50:00Z","v":817,"vw":9.028902},{"c":9.045,"h":9.045,"l":9.02,"n":7,"o":9.02,"t":"2026-10-15T16:55:00Z","v":706,"vw":9.027143},{"c":9.05,"h":9.05,"l":9.01,"n":13,"o":9.045,"t":"2026-10-15T17:00:00Z","v":1049,"vw":9.0345},{"c":9.045,"h":9.05,"l":9.01,"n":11,"o":9.05,"t":"2026-10-15T17:05:00Z","v":1006,"vw":9.024916},{"c":9.075,"h":9.075,"l":9.02,"n":68,"o":9.045,"t":"2026-10-15T17:10:00Z","v":3707,"vw":9.04922},{"c":9.05,"h":9.085,"l":9.05,"n":8,"o":9.075,"t":"2026-10-15T17:15:00Z","v":721,"vw":9.070714},{"c":9.1116,"h":9.1116,"l":9.05,"n":9,"o":9.085,"t":"2026-10-15T17:20:00Z","v":911,"vw":9.0807},{"c":9.085,"h":9.085,"l":9.085,"n":4,"o":9.085,"t":"2026-10-15T17:25:00Z","v":400,"vw":9.085},{"c":9.06,"h":9.085,"l":9.05,"n":25,"o":9.07,"t":"2026-10-15T17:30:00Z","v":2013,"vw":9.06911},{"c":9.055,"h":9.055,"l":9.02,"n":9,"o":9.055,"t":"2026-10-15T17:35:00Z","v":913,"vw":9.047097},{"c":9.07,"h":9.09,"l":9.055,"n":114,"o":9.055,"t":"2026-10-15T17:40:00Z","v":8960,"vw":9.066075},{"c":9.03,"h":9.0575,"l":9.03,"n":11,"o":9.055,"t":"2026-10-15T17:45:00Z","v":732,"vw":9.05125},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-15T17:50:00Z","v":564,"vw":9.06},{"c":9.065,"h":9.065,"l":9.01,"n":38,"o":9.04,"t":"2026-10-15T17:55:00Z","v":4225,"vw":9.035981},{"c":9.075,"h":9.08,"l":9.05,"n":16,"o":9.07,"t":"2026-10-15T18:00:00Z","v":1417,"vw":9.068462},{"c":9.075,"h":9.075,"l":9.05,"n":16,"o":9.075,"t":"2026-10-15T18:05:00Z","v":974,"vw":9.069167},{"c":9.075,"h":9.075,"l":9.07,"n":21,"o":9.075,"t":"2026-10-15T18:10:00Z","v":1080,"vw":9.074099},{"c":9.075,"h":9.075,"l":9.05,"n":18,"o":9.075,"t":"2026-10-15T18:15:00Z","v":936,"vw":9.06875},{"c":9.05,"h":9.09,"l":9.05,"n":37,"o":9.075,"t":"2026-10-15T18:20:00Z","v":2142,"vw":9.064109},{"c":9.07,"h":9.1,"l":9.03,"n":14,"o":9.1,"t":"2026-10-15T18:25:00Z","v":1274,"vw":9.080211},{"c":9.07,"h":9.07,"l":9.03,"n":21,"o":9.07,"t":"2026-10-15T18:30:00Z","v":1062,"vw":9.050161},{"c":9.07,"h":9.07,"l":9.04,"n":14,"o":9.04,"t":"2026-10-15T18:35:00Z","v":879,"vw":9.0625},{"c":9.05,"h":9.11,"l":9,"n":52,"o":9.07,"t":"2026-10-15T18:40:00Z","v":4778,"vw":9.049135},{"c":9.035,"h":9.09,"l":9.02,"n":115,"o":9.045,"t":"2026-10-15T18:45:00Z","v":8527,"vw":9.055983},{"c":9.08,"h":9.1073,"l":9.04,"n":13,"o":9.1073,"t":"2026-10-15T18:50:00Z","v":3427,"vw":9.05161},{"c":9.06,"h":9.09,"l":9.06,"n":11,"o":9.0702,"t":"2026-10-15T18:55:00Z","v":1211,"vw":9.081302},{"c":9.0825,"h":9.0825,"l":9.06,"n":47,"o":9.06,"t":"2026-10-15T19:00:00Z","v":3714,"vw":9.066127},{"c":9.06,"h":9.09,"l":9.05,"n":22,"o":9.0825,"t":"2026-10-15T19:05:00Z","v":2353,"vw":9.066401},{"c":9.06,"h":9.09,"l":9.05,"n":5,"o":9.05,"t":"2026-10-15T19:10:00Z","v":506,"vw":9.06},{"c":9.07,"h":9.085,"l":9.03,"n":74,"o":9.06,"t":"2026-10-15T19:15:00Z","v":8390,"vw":9.047418},{"c":9.05,"h":9.07,"l":9.01,"n":55,"o":9.07,"t":"2026-10-15T19:20:00Z","v":4731,"vw":9.041948},{"c":9.05,"h":9.06,"l":9.02,"n":36,"o":9.03,"t":"2026-10-15T19:25:00Z","v":2218,"vw":9.034132},{"c":9.06,"h":9.06,"l":8.94,"n":87,"o":9.025,"t":"2026-10-15T19:30:00Z","v":10322,"vw":9.023539},{"c":9.05,"h":9.06,"l":9.04,"n":21,"o":9.04,"t":"2026-10-15T19:35:00Z","v":2159,"vw":9.050991},{"c":9.11,"h":9.11,"l":9.05,"n":103,"o":9.08,"t":"2026-10-15T19:40:00Z","v":11246,"vw":9.086757},{"c":9.08,"h":9.095,"l":9.02,"n":83,"o":9.08,"t":"2026-10-15T19:45:00Z","v":7775,"vw":9.078323},{"c":9.055,"h":9.11,"l":9.03,"n":122,"o":9.03,"t":"2026-10-15T19:50:00Z","v":13469,"vw":9.079679},{"c":9.09,"h":9.11,"l":9.02,"n":587,"o":9.04,"t":"2026-10-15T19:55:00Z","v":63878,"vw":9.068432},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-15T20:00:00Z","v":10472,"vw":9.11},{"c":9.23,"h":9.23,"l":8.86,"n":19,"o":9.05,"t":"2026-10-16T08:00:00Z","v":3371,"vw":9.1565},{"c":8.91,"h":9.04,"l":8.9,"n":100,"o":9.02,"t":"2026-10-16T13:30:00Z","v":31701,"vw":8.970507},{"c":8.88,"h":8.925,"l":8.88,"n":13,"o":8.9,"t":"2026-10-16T13:35:00Z","v":1603,"vw":8.905312},{"c":8.915,"h":8.93,"l":8.89,"n":11,"o":8.91,"t":"2026-10-16T13:40:00Z","v":1232,"vw":8.907917},{"c":8.83,"h":8.89,"l":8.83,"n":45,"o":8.89,"t":"2026-10-16T13:45:00Z","v":16481,"vw":8.861293},{"c":8.77,"h":8.845,"l":8.77,"n":67,"o":8.845,"t":"2026-10-16T13:50:00Z","v":17708,"vw":8.813846},{"c":8.76,"h":8.78,"l":8.72,"n":26,"o":8.78,"t":"2026-10-16T13:55:00Z","v":9360,"vw":8.752751},{"c":8.74,"h":8.775,"l":8.74,"n":8,"o":8.75,"t":"2026-10-16T14:00:00Z","v":521,"vw":8.753},{"c":8.835,"h":8.835,"l":8.78,"n":100,"o":8.78,"t":"2026-10-16T14:05:00Z","v":1976,"vw":8.801842},{"c":8.81,"h":8.855,"l":8.8,"n":47,"o":8.855,"t":"2026-10-16T14:10:00Z","v":8913,"vw":8.82395},{"c":8.77,"h":8.83,"l":8.77,"n":22,"o":8.8,"t":"2026-10-16T14:15:00Z","v":6524,"vw":8.798572},{"c":8.74,"h":8.83,"l":8.74,"n":59,"o":8.77,"t":"2026-10-16T14:20:00Z","v":7814,"vw":8.783966},{"c":8.75,"h":8.75,"l":8.69,"n":32,"o":8.74,"t":"2026-10-16T14:25:00Z","v":9893,"vw":8.733144},{"c":8.8,"h":8.81,"l":8.73,"n":124,"o":8.73,"t":"2026-10-16T14:30:00Z","v":17584,"vw":8.792813},{"c":8.8,"h":8.84,"l":8.8,"n":106,"o":8.8,"t":"2026-10-16T14:35:00Z","v":16680,"vw":8.813228},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-16T14:40:00Z","v":211,"vw":8.79},{"c":8.8,"h":8.81,"l":8.77,"n":26,"o":8.81,"t":"2026-10-16T14:45:00Z","v":5819,"vw":8.80807},{"c":8.78,"h":8.8,"l":8.78,"n":26,"o":8.8,"t":"2026-10-16T14:50:00Z","v":6224,"vw":8.799262},{"c":8.78,"h":8.825,"l":8.76,"n":21,"o":8.81,"t":"2026-10-16T14:55:00Z","v":2239,"vw":8.785146},{"c":8.76,"h":8.805,"l":8.76,"n":7,"o":8.805,"t":"2026-10-16T15:00:00Z","v":428,"vw":8.7825},{"c":8.72,"h":8.775,"l":8.72,"n":33,"o":8.77,"t":"2026-10-16T15:05:00Z","v":17637,"vw":8.751061},{"c":8.71,"h":8.75,"l":8.71,"n":31,"o":8.73,"t":"2026-10-16T15:10:00Z","v":14646,"vw":8.715301},{"c":8.71,"h":8.735,"l":8.7,"n":37,"o":8.72,"t":"2026-10-16T15:15:00Z","v":11942,"vw":8.724732},{"c":8.69,"h":8.7,"l":8.655,"n":42,"o":8.7,"t":"2026-10-16T15:20:00Z","v":12436,"vw":8.695454},{"c":8.71,"h":8.71,"l":8.69,"n":35,"o":8.69,"t":"2026-10-16T15:25:00Z","v":5484,"vw":8.704368},{"c":8.685,"h":8.69,"l":8.68,"n":18,"o":8.69,"t":"2026-10-16T15:30:00Z","v":1597,"vw":8.684},{"c":8.68,"h":8.75,"l":8.68,"n":88,"o":8.72,"t":"2026-10-16T15:35:00Z","v":3826,"vw":8.731154},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-16T15:50:00Z","v":100,"vw":8.75},{"c":8.7,"h":8.745,"l":8.7,"n":11,"o":8.745,"t":"2026-10-16T15:55:00Z","v":454,"vw":8.73},{"c":8.7075,"h":8.76,"l":8.63,"n":52,"o":8.745,"t":"2026-10-16T16:00:00Z","v":2784,"vw":8.682742},{"c":8.725,"h":8.7375,"l":8.645,"n":37,"o":8.65,"t":"2026-10-16T16:05:00Z","v":53411,"vw":8.724735},{"c":8.92,"h":8.92,"l":8.79,"n":78,"o":8.8,"t":"2026-10-16T16:10:00Z","v":7746,"vw":8.814122},{"c":8.79,"h":8.915,"l":8.77,"n":22,"o":8.915,"t":"2026-10-16T16:20:00Z","v":979,"vw":8.809028},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-16T16:25:00Z","v":512,"vw":9.1},{"c":8.75,"h":8.8,"l":8.75,"n":20,"o":8.79,"t":"2026-10-16T16:30:00Z","v":1851,"vw":8.770681},{"c":8.75,"h":8.76,"l":8.75,"n":9,"o":8.75,"t":"2026-10-16T16:35:00Z","v":429,"vw":8.755},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-16T16:40:00Z","v":100,"vw":8.75},{"c":8.78,"h":8.79,"l":8.75,"n":46,"o":8.75,"t":"2026-10-16T16:45:00Z","v":3202,"vw":8.771422},{"c":8.785,"h":8.785,"l":8.73,"n":31,"o":8.77,"t":"2026-10-16T16:50:00Z","v":1096,"vw":8.766454},{"c":8.735,"h":8.735,"l":8.735,"n":1,"o":8.735,"t":"2026-10-16T16:55:00Z","v":100,"vw":8.735},{"c":8.735,"h":8.735,"l":8.735,"n":5,"o":8.735,"t":"2026-10-16T17:00:00Z","v":208,"vw":8.735},{"c":8.74,"h":8.75,"l":8.74,"n":5,"o":8.75,"t":"2026-10-16T17:05:00Z","v":302,"vw":8.745283},{"c":8.785,"h":8.785,"l":8.74,"n":8,"o":8.74,"t":"2026-10-16T17:10:00Z","v":341,"vw":8.77},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-16T17:15:00Z","v":100,"vw":8.74},{"c":8.785,"h":8.785,"l":8.785,"n":4,"o":8.785,"t":"2026-10-16T17:20:00Z","v":230,"vw":8.785},{"c":8.785,"h":8.785,"l":8.74,"n":6,"o":8.785,"t":"2026-10-16T17:25:00Z","v":408,"vw":8.77375},{"c":8.785,"h":8.785,"l":8.785,"n":4,"o":8.785,"t":"2026-10-16T17:30:00Z","v":209,"vw":8.785},{"c":8.785,"h":8.785,"l":8.75,"n":41,"o":8.785,"t":"2026-10-16T17:35:00Z","v":2055,"vw":8.782667},{"c":8.87,"h":8.87,"l":8.81,"n":46,"o":8.83,"t":"2026-10-16T17:40:00Z","v":2844,"vw":8.843902},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-16T17:45:00Z","v":220,"vw":8.87},{"c":8.86,"h":8.86,"l":8.84,"n":7,"o":8.84,"t":"2026-10-16T17:50:00Z","v":340,"vw":8.846667},{"c":8.84,"h":8.84,"l":8.8,"n":5,"o":8.8,"t":"2026-10-16T17:55:00Z","v":524,"vw":8.83},{"c":8.855,"h":8.855,"l":8.85,"n":4,"o":8.85,"t":"2026-10-16T18:00:00Z","v":301,"vw":8.8525},{"c":8.795,"h":8.795,"l":8.795,"n":10,"o":8.795,"t":"2026-10-16T18:05:00Z","v":397,"vw":8.795},{"c":8.86,"h":8.86,"l":8.8,"n":19,"o":8.8,"t":"2026-10-16T18:10:00Z","v":921,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-16T18:20:00Z","v":103,"vw":8.86},{"c":8.855,"h":8.855,"l":8.8,"n":11,"o":8.855,"t":"2026-10-16T18:30:00Z","v":326,"vw":8.836667},{"c":8.855,"h":8.855,"l":8.855,"n":9,"o":8.855,"t":"2026-10-16T18:35:00Z","v":419,"vw":8.855},{"c":8.855,"h":8.855,"l":8.8,"n":18,"o":8.83,"t":"2026-10-16T18:45:00Z","v":883,"vw":8.836612},{"c":8.905,"h":8.905,"l":8.905,"n":2,"o":8.905,"t":"2026-10-16T18:50:00Z","v":102,"vw":8.905},{"c":8.855,"h":8.855,"l":8.855,"n":3,"o":8.855,"t":"2026-10-16T18:55:00Z","v":104,"vw":8.855},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-16T19:00:00Z","v":122,"vw":8.81},{"c":8.855,"h":8.855,"l":8.855,"n":4,"o":8.855,"t":"2026-10-16T19:05:00Z","v":105,"vw":8.855},{"c":8.855,"h":8.855,"l":8.855,"n":8,"o":8.855,"t":"2026-10-16T19:10:00Z","v":436,"vw":8.855},{"c":8.86,"h":8.94,"l":8.81,"n":85,"o":8.81,"t":"2026-10-16T19:15:00Z","v":9259,"vw":8.898723},{"c":8.94,"h":9,"l":8.86,"n":56,"o":8.935,"t":"2026-10-16T19:20:00Z","v":51502,"vw":8.946249},{"c":8.89,"h":8.94,"l":8.8,"n":148,"o":8.94,"t":"2026-10-16T19:25:00Z","v":14570,"vw":8.867636},{"c":8.895,"h":8.94,"l":8.89,"n":73,"o":8.89,"t":"2026-10-16T19:30:00Z","v":9402,"vw":8.909937},{"c":8.892,"h":8.92,"l":8.892,"n":39,"o":8.9,"t":"2026-10-16T19:35:00Z","v":4206,"vw":8.906962},{"c":8.94,"h":8.96,"l":8.89,"n":63,"o":8.89,"t":"2026-10-16T19:40:00Z","v":6457,"vw":8.939168},{"c":8.96,"h":9,"l":8.92,"n":103,"o":9,"t":"2026-10-16T19:45:00Z","v":31909,"vw":8.983785},{"c":9.034,"h":9.13,"l":8.91,"n":275,"o":8.93,"t":"2026-10-16T19:50:00Z","v":23390,"vw":8.987125},{"c":9.01,"h":9.055,"l":8.96,"n":487,"o":8.985,"t":"2026-10-16T19:55:00Z","v":48827,"vw":9.014339},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-16T20:00:00Z","v":69089,"vw":9.05},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-19T08:00:00Z","v":400,"vw":8.84},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T09:55:00Z","v":100,"vw":8.65},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-19T10:40:00Z","v":106,"vw":8.665},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-19T13:25:00Z","v":300,"vw":8.8},{"c":8.99,"h":8.99,"l":8.81,"n":84,"o":8.81,"t":"2026-10-19T13:30:00Z","v":25134,"vw":8.859021},{"c":8.98,"h":9.02,"l":8.975,"n":159,"o":8.975,"t":"2026-10-19T13:35:00Z","v":14894,"vw":8.992798},{"c":8.905,"h":8.99,"l":8.9,"n":94,"o":8.99,"t":"2026-10-19T13:40:00Z","v":12457,"vw":8.942054},{"c":8.92,"h":8.92,"l":8.92,"n":16,"o":8.92,"t":"2026-10-19T13:50:00Z","v":455,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-19T13:55:00Z","v":200,"vw":8.93},{"c":8.89,"h":8.89,"l":8.865,"n":26,"o":8.885,"t":"2026-10-19T14:00:00Z","v":2184,"vw":8.875},{"c":8.89,"h":8.93,"l":8.89,"n":58,"o":8.905,"t":"2026-10-19T14:05:00Z","v":2614,"vw":8.906923},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T14:10:00Z","v":100,"vw":8.9},{"c":8.89,"h":8.92,"l":8.89,"n":8,"o":8.92,"t":"2026-10-19T14:15:00Z","v":668,"vw":8.906364},{"c":8.91,"h":8.91,"l":8.91,"n":31,"o":8.91,"t":"2026-10-19T14:25:00Z","v":1132,"vw":8.91},{"c":8.95,"h":8.96,"l":8.91,"n":247,"o":8.91,"t":"2026-10-19T14:30:00Z","v":27266,"vw":8.942002},{"c":8.965,"h":8.98,"l":8.955,"n":280,"o":8.955,"t":"2026-10-19T14:35:00Z","v":8468,"vw":8.95887},{"c":8.95,"h":8.97,"l":8.95,"n":50,"o":8.965,"t":"2026-10-19T14:40:00Z","v":9320,"vw":8.959921},{"c":8.96,"h":8.97,"l":8.96,"n":6,"o":8.97,"t":"2026-10-19T14:50:00Z","v":983,"vw":8.962222},{"c":8.95,"h":8.97,"l":8.95,"n":38,"o":8.97,"t":"2026-10-19T15:05:00Z","v":7513,"vw":8.959965},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-19T15:10:00Z","v":600,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-19T15:20:00Z","v":521,"vw":8.96},{"c":8.98,"h":8.98,"l":8.975,"n":8,"o":8.975,"t":"2026-10-19T15:25:00Z","v":1204,"vw":8.978691},{"c":8.94,"h":8.97,"l":8.94,"n":12,"o":8.97,"t":"2026-10-19T15:30:00Z","v":2000,"vw":8.967083},{"c":8.935,"h":8.935,"l":8.86,"n":2,"o":8.86,"t":"2026-10-19T15:45:00Z","v":1668,"vw":8.927446},{"c":8.97,"h":8.97,"l":8.92,"n":55,"o":8.93,"t":"2026-10-19T16:20:00Z","v":10749,"vw":8.927206},{"c":9.01,"h":9.02,"l":8.99,"n":37,"o":9.02,"t":"2026-10-19T16:45:00Z","v":10119,"vw":9.005551},{"c":9.01,"h":9.01,"l":9.01,"n":19,"o":9.01,"t":"2026-10-19T16:55:00Z","v":1852,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":17,"o":9.01,"t":"2026-10-19T17:00:00Z","v":1452,"vw":9.01},{"c":9.01,"h":9.01,"l":8.9518,"n":9,"o":8.9518,"t":"2026-10-19T17:10:00Z","v":482,"vw":8.98947},{"c":9.01,"h":9.04,"l":9.01,"n":14,"o":9.04,"t":"2026-10-19T17:15:00Z","v":1618,"vw":9.012143},{"c":9.005,"h":9.01,"l":9.005,"n":22,"o":9.01,"t":"2026-10-19T17:25:00Z","v":1901,"vw":9.005625},{"c":8.995,"h":9,"l":8.995,"n":6,"o":9,"t":"2026-10-19T17:35:00Z","v":386,"vw":8.9975},{"c":8.97,"h":8.97,"l":8.97,"n":18,"o":8.97,"t":"2026-10-19T17:45:00Z","v":587,"vw":8.97},{"c":8.93,"h":8.93,"l":8.93,"n":8,"o":8.93,"t":"2026-10-19T17:55:00Z","v":472,"vw":8.93},{"c":8.985,"h":8.985,"l":8.985,"n":1,"o":8.985,"t":"2026-10-19T18:00:00Z","v":100,"vw":8.985},{"c":8.99,"h":8.99,"l":8.99,"n":11,"o":8.99,"t":"2026-10-19T18:20:00Z","v":353,"vw":8.99},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-19T18:40:00Z","v":128,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-19T18:45:00Z","v":198,"vw":8.97},{"c":8.93,"h":8.935,"l":8.93,"n":43,"o":8.93,"t":"2026-10-19T18:50:00Z","v":10742,"vw":8.930096},{"c":8.95,"h":8.975,"l":8.94,"n":21,"o":8.96,"t":"2026-10-19T18:55:00Z","v":4358,"vw":8.957875},{"c":8.97,"h":8.975,"l":8.97,"n":16,"o":8.975,"t":"2026-10-19T19:00:00Z","v":1673,"vw":8.973571},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-19T19:05:00Z","v":1300,"vw":8.97},{"c":8.93,"h":8.965,"l":8.93,"n":34,"o":8.95,"t":"2026-10-19T19:10:00Z","v":2668,"vw":8.9475},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-19T19:15:00Z","v":202,"vw":8.92},{"c":8.95,"h":9.03,"l":8.94,"n":270,"o":8.95,"t":"2026-10-19T19:20:00Z","v":41254,"vw":8.964472},{"c":8.95,"h":8.95,"l":8.89,"n":7,"o":8.89,"t":"2026-10-19T19:25:00Z","v":7127,"vw":8.944359},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-10-19T19:30:00Z","v":4958,"vw":8.95},{"c":8.94,"h":9.04,"l":8.94,"n":52,"o":9.04,"t":"2026-10-19T19:40:00Z","v":1372,"vw":8.975714},{"c":9.02,"h":9.02,"l":8.98,"n":29,"o":8.98,"t":"2026-10-19T19:45:00Z","v":2221,"vw":8.997023},{"c":9.045,"h":9.045,"l":8.97,"n":22,"o":8.97,"t":"2026-10-19T19:50:00Z","v":1724,"vw":9.024093},{"c":9,"h":9.045,"l":8.96,"n":235,"o":8.9882,"t":"2026-10-19T19:55:00Z","v":20199,"vw":8.974042},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-19T20:00:00Z","v":7503,"vw":8.97},{"c":8.94,"h":8.95,"l":8.9,"n":21,"o":8.95,"t":"2026-10-20T13:30:00Z","v":4208,"vw":8.92377},{"c":8.9,"h":8.96,"l":8.9,"n":12,"o":8.92,"t":"2026-10-20T13:35:00Z","v":943,"vw":8.926262},{"c":9.05,"h":9.055,"l":8.89,"n":23,"o":8.89,"t":"2026-10-20T13:40:00Z","v":4891,"vw":9.037382},{"c":9.16,"h":9.16,"l":9.09,"n":30,"o":9.09,"t":"2026-10-20T13:50:00Z","v":10137,"vw":9.117101},{"c":9.16,"h":9.16,"l":9.13,"n":8,"o":9.13,"t":"2026-10-20T13:55:00Z","v":798,"vw":9.134286},{"c":9.22,"h":9.22,"l":9.17,"n":21,"o":9.17,"t":"2026-10-20T14:00:00Z","v":978,"vw":9.178583},{"c":9.21,"h":9.21,"l":9.2,"n":6,"o":9.2,"t":"2026-10-20T14:05:00Z","v":603,"vw":9.205},{"c":9.24,"h":9.24,"l":9.22,"n":10,"o":9.22,"t":"2026-10-20T14:10:00Z","v":736,"vw":9.231667},{"c":9.32,"h":9.34,"l":9.24,"n":98,"o":9.24,"t":"2026-10-20T14:15:00Z","v":31367,"vw":9.285817},{"c":9.32,"h":9.32,"l":9.3,"n":10,"o":9.3,"t":"2026-10-20T14:20:00Z","v":969,"vw":9.304981},{"c":9.4,"h":9.425,"l":9.33,"n":84,"o":9.33,"t":"2026-10-20T14:25:00Z","v":13573,"vw":9.387877},{"c":9.43,"h":9.45,"l":9.4,"n":31,"o":9.4,"t":"2026-10-20T14:30:00Z","v":2570,"vw":9.423653},{"c":9.47,"h":9.48,"l":9.45,"n":42,"o":9.45,"t":"2026-10-20T14:35:00Z","v":4808,"vw":9.462232},{"c":9.515,"h":9.525,"l":9.48,"n":16,"o":9.48,"t":"2026-10-20T14:40:00Z","v":954,"vw":9.506429},{"c":9.51,"h":9.54,"l":9.51,"n":13,"o":9.54,"t":"2026-10-20T14:45:00Z","v":2185,"vw":9.523632},{"c":9.535,"h":9.535,"l":9.52,"n":20,"o":9.52,"t":"2026-10-20T14:50:00Z","v":3287,"vw":9.521122},{"c":9.54,"h":9.56,"l":9.54,"n":6,"o":9.56,"t":"2026-10-20T14:55:00Z","v":595,"vw":9.544},{"c":9.57,"h":9.58,"l":9.57,"n":38,"o":9.58,"t":"2026-10-20T15:00:00Z","v":4459,"vw":9.570909},{"c":9.59,"h":9.62,"l":9.59,"n":47,"o":9.62,"t":"2026-10-20T15:05:00Z","v":4187,"vw":9.591585},{"c":9.53,"h":9.57,"l":9.53,"n":43,"o":9.55,"t":"2026-10-20T15:10:00Z","v":2856,"vw":9.551562},{"c":9.55,"h":9.565,"l":9.53,"n":92,"o":9.55,"t":"2026-10-20T15:15:00Z","v":11951,"vw":9.542382},{"c":9.58,"h":9.58,"l":9.57,"n":10,"o":9.57,"t":"2026-10-20T15:20:00Z","v":870,"vw":9.577143},{"c":9.625,"h":9.625,"l":9.55,"n":112,"o":9.58,"t":"2026-10-20T15:25:00Z","v":21169,"vw":9.5778},{"c":9.62,"h":9.62,"l":9.615,"n":7,"o":9.62,"t":"2026-10-20T15:30:00Z","v":700,"vw":9.616429},{"c":9.57,"h":9.58,"l":9.57,"n":25,"o":9.58,"t":"2026-10-20T15:35:00Z","v":1512,"vw":9.578802},{"c":9.56,"h":9.56,"l":9.53,"n":22,"o":9.56,"t":"2026-10-20T15:45:00Z","v":886,"vw":9.555385},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-20T15:50:00Z","v":205,"vw":9.53},{"c":9.61,"h":9.61,"l":9.61,"n":11,"o":9.61,"t":"2026-10-20T15:55:00Z","v":415,"vw":9.61},{"c":9.53,"h":9.56,"l":9.53,"n":17,"o":9.53,"t":"2026-10-20T16:00:00Z","v":865,"vw":9.538909},{"c":9.53,"h":9.54,"l":9.53,"n":23,"o":9.54,"t":"2026-10-20T16:05:00Z","v":1578,"vw":9.531017},{"c":9.52,"h":9.57,"l":9.52,"n":3,"o":9.57,"t":"2026-10-20T16:15:00Z","v":231,"vw":9.541834},{"c":9.525,"h":9.525,"l":9.52,"n":3,"o":9.52,"t":"2026-10-20T16:20:00Z","v":408,"vw":9.522525},{"c":9.52,"h":9.52,"l":9.52,"n":8,"o":9.52,"t":"2026-10-20T16:25:00Z","v":297,"vw":9.52},{"c":9.525,"h":9.53,"l":9.525,"n":13,"o":9.53,"t":"2026-10-20T16:30:00Z","v":344,"vw":9.5275},{"c":9.48,"h":9.48,"l":9.48,"n":14,"o":9.48,"t":"2026-10-20T16:35:00Z","v":466,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":12,"o":9.48,"t":"2026-10-20T16:50:00Z","v":1172,"vw":9.48},{"c":9.43,"h":9.46,"l":9.43,"n":6,"o":9.46,"t":"2026-10-20T16:55:00Z","v":795,"vw":9.442857},{"c":9.43,"h":9.43,"l":9.43,"n":25,"o":9.43,"t":"2026-10-20T17:00:00Z","v":743,"vw":9.43},{"c":9.52,"h":9.52,"l":9.45,"n":46,"o":9.465,"t":"2026-10-20T17:05:00Z","v":13582,"vw":9.507533},{"c":9.44,"h":9.515,"l":9.44,"n":28,"o":9.515,"t":"2026-10-20T17:10:00Z","v":2907,"vw":9.4602},{"c":9.43,"h":9.43,"l":9.43,"n":8,"o":9.43,"t":"2026-10-20T17:15:00Z","v":2556,"vw":9.43},{"c":9.43,"h":9.48,"l":9.43,"n":11,"o":9.48,"t":"2026-10-20T17:25:00Z","v":3521,"vw":9.433125},{"c":9.43,"h":9.43,"l":9.43,"n":12,"o":9.43,"t":"2026-10-20T17:35:00Z","v":1274,"vw":9.43},{"c":9.5,"h":9.5,"l":9.43,"n":6,"o":9.43,"t":"2026-10-20T17:45:00Z","v":2212,"vw":9.453896},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-20T17:50:00Z","v":135,"vw":9.5},{"c":9.495,"h":9.495,"l":9.43,"n":4,"o":9.43,"t":"2026-10-20T17:55:00Z","v":2328,"vw":9.432826},{"c":9.485,"h":9.485,"l":9.485,"n":17,"o":9.485,"t":"2026-10-20T18:05:00Z","v":1375,"vw":9.485},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-10-20T18:10:00Z","v":160,"vw":9.53},{"c":9.48,"h":9.48,"l":9.43,"n":112,"o":9.44,"t":"2026-10-20T18:35:00Z","v":4680,"vw":9.440827},{"c":9.49,"h":9.49,"l":9.48,"n":19,"o":9.48,"t":"2026-10-20T18:40:00Z","v":816,"vw":9.483333},{"c":9.535,"h":9.535,"l":9.535,"n":5,"o":9.535,"t":"2026-10-20T18:45:00Z","v":231,"vw":9.535},{"c":9.535,"h":9.535,"l":9.535,"n":3,"o":9.535,"t":"2026-10-20T18:50:00Z","v":115,"vw":9.535},{"c":9.53,"h":9.53,"l":9.53,"n":5,"o":9.53,"t":"2026-10-20T18:55:00Z","v":173,"vw":9.53},{"c":9.45,"h":9.45,"l":9.45,"n":20,"o":9.45,"t":"2026-10-20T19:00:00Z","v":776,"vw":9.45},{"c":9.525,"h":9.525,"l":9.525,"n":5,"o":9.525,"t":"2026-10-20T19:05:00Z","v":312,"vw":9.525},{"c":9.44,"h":9.44,"l":9.44,"n":14,"o":9.44,"t":"2026-10-20T19:10:00Z","v":441,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-20T19:15:00Z","v":155,"vw":9.44},{"c":9.44,"h":9.53,"l":9.44,"n":27,"o":9.53,"t":"2026-10-20T19:20:00Z","v":1571,"vw":9.4775},{"c":9.475,"h":9.475,"l":9.45,"n":36,"o":9.45,"t":"2026-10-20T19:25:00Z","v":1044,"vw":9.462832},{"c":9.49,"h":9.49,"l":9.44,"n":41,"o":9.47,"t":"2026-10-20T19:30:00Z","v":2322,"vw":9.46063},{"c":9.54,"h":9.55,"l":9.54,"n":7,"o":9.55,"t":"2026-10-20T19:35:00Z","v":278,"vw":9.545},{"c":9.55,"h":9.55,"l":9.55,"n":6,"o":9.55,"t":"2026-10-20T19:40:00Z","v":377,"vw":9.55},{"c":9.47,"h":9.55,"l":9.47,"n":60,"o":9.535,"t":"2026-10-20T19:45:00Z","v":2652,"vw":9.485407},{"c":9.48,"h":9.48,"l":9.46,"n":33,"o":9.47,"t":"2026-10-20T19:50:00Z","v":1494,"vw":9.466666},{"c":9.52,"h":9.52,"l":9.46,"n":34,"o":9.48,"t":"2026-10-20T19:55:00Z","v":2508,"vw":9.488391},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-20T20:00:00Z","v":3755,"vw":9.48},{"c":9.35,"h":9.45,"l":9.24,"n":20,"o":9.28,"t":"2026-10-21T08:00:00Z","v":8884,"vw":9.299223},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-21T08:25:00Z","v":100,"vw":9.43},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T13:10:00Z","v":1080,"vw":9.54},{"c":9.61,"h":9.64,"l":9.53,"n":20,"o":9.53,"t":"2026-10-21T13:30:00Z","v":3941,"vw":9.634186},{"c":9.69,"h":9.7,"l":9.57,"n":17,"o":9.57,"t":"2026-10-21T13:35:00Z","v":3743,"vw":9.686378},{"c":9.68,"h":9.68,"l":9.66,"n":31,"o":9.67,"t":"2026-10-21T13:40:00Z","v":5901,"vw":9.661228},{"c":9.76,"h":9.76,"l":9.69,"n":29,"o":9.69,"t":"2026-10-21T13:45:00Z","v":4060,"vw":9.728235},{"c":9.695,"h":9.75,"l":9.695,"n":9,"o":9.75,"t":"2026-10-21T13:50:00Z","v":1052,"vw":9.718555},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-21T13:55:00Z","v":196,"vw":9.64},{"c":9.67,"h":9.68,"l":9.635,"n":14,"o":9.64,"t":"2026-10-21T14:00:00Z","v":965,"vw":9.66},{"c":9.7345,"h":9.74,"l":9.65,"n":89,"o":9.65,"t":"2026-10-21T14:05:00Z","v":9393,"vw":9.700425},{"c":9.7,"h":9.74,"l":9.7,"n":13,"o":9.72,"t":"2026-10-21T14:10:00Z","v":749,"vw":9.724286},{"c":9.77,"h":9.77,"l":9.73,"n":30,"o":9.73,"t":"2026-10-21T14:20:00Z","v":2503,"vw":9.76178},{"c":9.83,"h":9.845,"l":9.77,"n":58,"o":9.77,"t":"2026-10-21T14:25:00Z","v":19939,"vw":9.809071},{"c":9.89,"h":9.89,"l":9.86,"n":26,"o":9.86,"t":"2026-10-21T14:30:00Z","v":7676,"vw":9.873923},{"c":9.9,"h":9.9,"l":9.88,"n":7,"o":9.88,"t":"2026-10-21T14:35:00Z","v":930,"vw":9.892222},{"c":9.9184,"h":9.9184,"l":9.8941,"n":18,"o":9.8941,"t":"2026-10-21T14:40:00Z","v":4328,"vw":9.915373},{"c":9.88,"h":9.905,"l":9.88,"n":21,"o":9.905,"t":"2026-10-21T14:45:00Z","v":1565,"vw":9.884032},{"c":9.81,"h":9.885,"l":9.76,"n":51,"o":9.885,"t":"2026-10-21T14:50:00Z","v":5593,"vw":9.793514},{"c":9.83,"h":9.83,"l":9.79,"n":3,"o":9.79,"t":"2026-10-21T14:55:00Z","v":214,"vw":9.81},{"c":9.74,"h":9.8,"l":9.74,"n":26,"o":9.8,"t":"2026-10-21T15:00:00Z","v":3331,"vw":9.754505},{"c":9.75,"h":9.78,"l":9.72,"n":77,"o":9.78,"t":"2026-10-21T15:05:00Z","v":13090,"vw":9.739337},{"c":9.76,"h":9.76,"l":9.75,"n":27,"o":9.755,"t":"2026-10-21T15:10:00Z","v":1679,"vw":9.755},{"c":9.74,"h":9.74,"l":9.715,"n":30,"o":9.72,"t":"2026-10-21T15:20:00Z","v":2437,"vw":9.722175},{"c":9.72,"h":9.76,"l":9.695,"n":21,"o":9.73,"t":"2026-10-21T15:30:00Z","v":941,"vw":9.73},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-21T15:40:00Z","v":100,"vw":9.71},{"c":9.72,"h":9.72,"l":9.72,"n":6,"o":9.72,"t":"2026-10-21T15:45:00Z","v":1061,"vw":9.72},{"c":9.6941,"h":9.71,"l":9.655,"n":25,"o":9.71,"t":"2026-10-21T16:10:00Z","v":1448,"vw":9.680622},{"c":9.72,"h":9.72,"l":9.72,"n":9,"o":9.72,"t":"2026-10-21T16:35:00Z","v":212,"vw":9.72},{"c":9.66,"h":9.76,"l":9.66,"n":9,"o":9.76,"t":"2026-10-21T16:40:00Z","v":1260,"vw":9.743333},{"c":9.71,"h":9.71,"l":9.71,"n":14,"o":9.71,"t":"2026-10-21T17:00:00Z","v":166,"vw":9.71},{"c":9.755,"h":9.755,"l":9.73,"n":10,"o":9.73,"t":"2026-10-21T17:35:00Z","v":284,"vw":9.7425},{"c":9.69,"h":9.69,"l":9.69,"n":13,"o":9.69,"t":"2026-10-21T17:40:00Z","v":378,"vw":9.69},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-21T17:45:00Z","v":127,"vw":9.68},{"c":9.685,"h":9.685,"l":9.685,"n":14,"o":9.685,"t":"2026-10-21T17:55:00Z","v":236,"vw":9.685},{"c":9.6664,"h":9.73,"l":9.6664,"n":15,"o":9.73,"t":"2026-10-21T18:00:00Z","v":633,"vw":9.703885},{"c":9.8044,"h":9.8044,"l":9.8044,"n":4,"o":9.8044,"t":"2026-10-21T18:15:00Z","v":137,"vw":9.8044},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-21T18:20:00Z","v":102,"vw":9.73},{"c":9.76,"h":9.76,"l":9.65,"n":43,"o":9.68,"t":"2026-10-21T18:25:00Z","v":1666,"vw":9.676},{"c":9.67,"h":9.67,"l":9.66,"n":5,"o":9.66,"t":"2026-10-21T18:35:00Z","v":274,"vw":9.664878},{"c":9.67,"h":9.67,"l":9.67,"n":5,"o":9.67,"t":"2026-10-21T18:40:00Z","v":213,"vw":9.67},{"c":9.72,"h":9.72,"l":9.65,"n":48,"o":9.67,"t":"2026-10-21T18:50:00Z","v":3151,"vw":9.666459},{"c":9.65,"h":9.7,"l":9.65,"n":32,"o":9.67,"t":"2026-10-21T18:55:00Z","v":775,"vw":9.672753},{"c":9.635,"h":9.635,"l":9.61,"n":36,"o":9.61,"t":"2026-10-21T19:00:00Z","v":1610,"vw":9.622084},{"c":9.67,"h":9.68,"l":9.63,"n":20,"o":9.63,"t":"2026-10-21T19:05:00Z","v":3031,"vw":9.667468},{"c":9.6,"h":9.655,"l":9.57,"n":89,"o":9.655,"t":"2026-10-21T19:10:00Z","v":8507,"vw":9.589074},{"c":9.57,"h":9.57,"l":9.57,"n":9,"o":9.57,"t":"2026-10-21T19:15:00Z","v":283,"vw":9.57},{"c":9.56,"h":9.605,"l":9.56,"n":11,"o":9.605,"t":"2026-10-21T19:20:00Z","v":684,"vw":9.596298},{"c":9.59,"h":9.61,"l":9.57,"n":59,"o":9.57,"t":"2026-10-21T19:25:00Z","v":3163,"vw":9.585584},{"c":9.58,"h":9.605,"l":9.58,"n":24,"o":9.59,"t":"2026-10-21T19:30:00Z","v":906,"vw":9.58875},{"c":9.61,"h":9.61,"l":9.595,"n":31,"o":9.595,"t":"2026-10-21T19:35:00Z","v":1958,"vw":9.602122},{"c":9.615,"h":9.62,"l":9.58,"n":69,"o":9.605,"t":"2026-10-21T19:40:00Z","v":5125,"vw":9.595719},{"c":9.665,"h":9.665,"l":9.59,"n":37,"o":9.6399,"t":"2026-10-21T19:45:00Z","v":4229,"vw":9.630948},{"c":9.63,"h":9.66,"l":9.63,"n":101,"o":9.66,"t":"2026-10-21T19:50:00Z","v":3644,"vw":9.639233},{"c":9.635,"h":9.68,"l":9.565,"n":259,"o":9.62,"t":"2026-10-21T19:55:00Z","v":17163,"vw":9.604294},{"c":9.62,"h":9.62,"l":9.62,"n":7,"o":9.62,"t":"2026-10-21T20:00:00Z","v":1233914,"vw":9.62},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T21:30:00Z","v":150,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T22:45:00Z","v":100,"vw":9.74},{"c":9.63,"h":9.63,"l":9.59,"n":2,"o":9.59,"t":"2026-10-22T08:00:00Z","v":320,"vw":9.61},{"c":9.67,"h":9.67,"l":9.66,"n":2,"o":9.66,"t":"2026-10-22T08:50:00Z","v":320,"vw":9.666875},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T11:15:00Z","v":1000,"vw":9.6},{"c":9.52,"h":9.58,"l":9.52,"n":10,"o":9.57,"t":"2026-10-22T13:30:00Z","v":1374,"vw":9.539875},{"c":9.62,"h":9.62,"l":9.53,"n":32,"o":9.53,"t":"2026-10-22T13:35:00Z","v":3227,"vw":9.57145},{"c":9.605,"h":9.62,"l":9.605,"n":10,"o":9.61,"t":"2026-10-22T13:40:00Z","v":3805,"vw":9.609737},{"c":9.59,"h":9.605,"l":9.59,"n":4,"o":9.605,"t":"2026-10-22T13:45:00Z","v":600,"vw":9.592586},{"c":9.74,"h":9.74,"l":9.61,"n":32,"o":9.61,"t":"2026-10-22T13:50:00Z","v":6710,"vw":9.643709},{"c":9.79,"h":9.79,"l":9.75,"n":20,"o":9.75,"t":"2026-10-22T13:55:00Z","v":6932,"vw":9.752104},{"c":9.78,"h":9.81,"l":9.78,"n":26,"o":9.78,"t":"2026-10-22T14:00:00Z","v":3234,"vw":9.786989},{"c":9.72,"h":9.75,"l":9.72,"n":17,"o":9.75,"t":"2026-10-22T14:10:00Z","v":1204,"vw":9.735909},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-22T14:15:00Z","v":204,"vw":9.72},{"c":9.69,"h":9.71,"l":9.69,"n":14,"o":9.71,"t":"2026-10-22T14:20:00Z","v":705,"vw":9.704},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-22T14:25:00Z","v":200,"vw":9.64},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-22T14:30:00Z","v":201,"vw":9.63},{"c":9.67,"h":9.67,"l":9.64,"n":15,"o":9.64,"t":"2026-10-22T14:35:00Z","v":1601,"vw":9.665714},{"c":9.7,"h":9.7,"l":9.68,"n":10,"o":9.68,"t":"2026-10-22T14:45:00Z","v":1221,"vw":9.683333},{"c":9.7,"h":9.7,"l":9.685,"n":11,"o":9.69,"t":"2026-10-22T14:50:00Z","v":1078,"vw":9.692222},{"c":9.7,"h":9.7054,"l":9.7,"n":9,"o":9.7054,"t":"2026-10-22T14:55:00Z","v":515,"vw":9.70108},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-22T15:00:00Z","v":240,"vw":9.68},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-22T15:05:00Z","v":100,"vw":9.65},{"c":9.71,"h":9.71,"l":9.68,"n":22,"o":9.68,"t":"2026-10-22T15:10:00Z","v":2301,"vw":9.685099},{"c":9.76,"h":9.76,"l":9.71,"n":19,"o":9.71,"t":"2026-10-22T15:15:00Z","v":1129,"vw":9.72875},{"c":9.78,"h":9.82,"l":9.78,"n":5,"o":9.795,"t":"2026-10-22T15:20:00Z","v":684,"vw":9.805},{"c":9.76,"h":9.77,"l":9.76,"n":13,"o":9.77,"t":"2026-10-22T15:25:00Z","v":1109,"vw":9.76375},{"c":9.78,"h":9.78,"l":9.76,"n":15,"o":9.76,"t":"2026-10-22T15:30:00Z","v":911,"vw":9.771428},{"c":9.765,"h":9.83,"l":9.765,"n":14,"o":9.81,"t":"2026-10-22T15:35:00Z","v":970,"vw":9.809324},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-22T15:40:00Z","v":207,"vw":9.78},{"c":9.715,"h":9.76,"l":9.71,"n":20,"o":9.71,"t":"2026-10-22T15:50:00Z","v":2169,"vw":9.745625},{"c":9.715,"h":9.715,"l":9.715,"n":8,"o":9.715,"t":"2026-10-22T15:55:00Z","v":622,"vw":9.715},{"c":9.78,"h":9.78,"l":9.765,"n":4,"o":9.765,"t":"2026-10-22T16:00:00Z","v":302,"vw":9.775},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-22T16:05:00Z","v":100,"vw":9.74},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-22T16:10:00Z","v":228,"vw":9.78},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T16:20:00Z","v":102,"vw":9.73},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-22T16:30:00Z","v":224,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":8,"o":9.71,"t":"2026-10-22T16:35:00Z","v":333,"vw":9.71},{"c":9.67,"h":9.67,"l":9.67,"n":12,"o":9.67,"t":"2026-10-22T16:50:00Z","v":3412,"vw":9.67}],"history":[{"c":0.701,"h":0.71,"l":0.6702,"n":39,"o":0.6702,"t":"2024-10-21T04:00:00Z","v":27310,"vw":0.696729},{"c":0.7,"h":0.71,"l":0.66,"n":8356,"o":0.7042,"t":"2024-10-22T04:00:00Z","v":1841361,"vw":0.698562},{"c":0.6801,"h":1.09,"l":0.6002,"n":99892,"o":1.01,"t":"2024-10-23T04:00:00Z","v":28125072,"vw":0.95822},{"c":0.8375,"h":0.888,"l":0.7383,"n":22612,"o":0.846,"t":"2024-10-24T04:00:00Z","v":7077801,"vw":0.812788},{"c":0.8665,"h":0.8922,"l":0.7965,"n":3117,"o":0.85,"t":"2024-10-25T04:00:00Z","v":1245487,"vw":0.844902},{"c":0.792,"h":0.856,"l":0.7891,"n":1259,"o":0.856,"t":"2024-10-28T04:00:00Z","v":377496,"vw":0.820221},{"c":0.82,"h":0.8461,"l":0.782,"n":994,"o":0.84,"t":"2024-10-29T04:00:00Z","v":583174,"vw":0.802961},{"c":0.8026,"h":0.827,"l":0.7869,"n":729,"o":0.79,"t":"2024-10-30T04:00:00Z","v":185575,"vw":0.799525},{"c":0.7784,"h":0.8025,"l":0.7602,"n":429,"o":0.8,"t":"2024-10-31T04:00:00Z","v":200823,"vw":0.775861},{"c":0.7612,"h":0.7962,"l":0.75,"n":235,"o":0.77,"t":"2024-11-01T04:00:00Z","v":59687,"vw":0.768022},{"c":0.78,"h":0.8,"l":0.756,"n":333,"o":0.7917,"t":"2024-11-04T05:00:00Z","v":109821,"vw":0.785127},{"c":0.7605,"h":0.8099,"l":0.75,"n":294,"o":0.782,"t":"2024-11-05T05:00:00Z","v":60525,"vw":0.769346},{"c":0.77,"h":0.7882,"l":0.76,"n":233,"o":0.778,"t":"2024-11-06T05:00:00Z","v":71164,"vw":0.771394},{"c":0.7392,"h":0.7791,"l":0.72,"n":286,"o":0.74,"t":"2024-11-07T05:00:00Z","v":61098,"vw":0.737529},{"c":0.675,"h":0.7298,"l":0.67,"n":326,"o":0.713,"t":"2024-11-08T05:00:00Z","v":112471,"vw":0.69434},{"c":0.675,"h":0.71,"l":0.67,"n":225,"o":0.71,"t":"2024-11-11T05:00:00Z","v":129465,"vw":0.689284},{"c":0.634,"h":0.6733,"l":0.634,"n":279,"o":0.6733,"t":"2024-11-12T05:00:00Z","v":88726,"vw":0.658383},{"c":0.62,"h":0.6591,"l":0.6,"n":286,"o":0.639,"t":"2024-11-13T05:00:00Z","v":72312,"vw":0.627745},{"c":0.56,"h":0.6296,"l":0.56,"n":165,"o":0.6296,"t":"2024-11-14T05:00:00Z","v":34514,"vw":0.607863},{"c":0.5898,"h":0.609,"l":0.5721,"n":223,"o":0.609,"t":"2024-11-15T05:00:00Z","v":62441,"vw":0.589521},{"c":0.51,"h":0.5999,"l":0.5079,"n":373,"o":0.5898,"t":"2024-11-18T05:00:00Z","v":103935,"vw":0.560262},{"c":0.491,"h":0.589999,"l":0.4409,"n":389,"o":0.5441,"t":"2024-11-19T05:00:00Z","v":105383,"vw":0.511288},{"c":0.508,"h":0.5212,"l":0.47,"n":271,"o":0.508,"t":"2024-11-20T05:00:00Z","v":68293,"vw":0.506652},{"c":0.4881,"h":0.5078,"l":0.4753,"n":377,"o":0.5078,"t":"2024-11-21T05:00:00Z","v":38259,"vw":0.495254},{"c":0.469,"h":0.4944,"l":0.4501,"n":215,"o":0.49,"t":"2024-11-22T05:00:00Z","v":86847,"vw":0.460919},{"c":0.5,"h":0.509,"l":0.48,"n":196,"o":0.509,"t":"2024-11-25T05:00:00Z","v":76937,"vw":0.494605},{"c":0.606,"h":0.6481,"l":0.5436,"n":1004,"o":0.5505,"t":"2024-11-26T05:00:00Z","v":410821,"vw":0.592812},{"c":0.613,"h":0.6299,"l":0.54,"n":1211,"o":0.6299,"t":"2024-11-27T05:00:00Z","v":327601,"vw":0.575054},{"c":3.9,"h":3.9,"l":3.25,"n":908,"o":3.41,"t":"2024-11-29T05:00:00Z","v":126875,"vw":3.45712},{"c":3.97,"h":4.139,"l":3.7001,"n":709,"o":3.81,"t":"2024-12-02T05:00:00Z","v":122960,"vw":3.877609},{"c":4.25,"h":4.5,"l":3.96,"n":399,"o":4.25,"t":"2024-12-03T05:00:00Z","v":59127,"vw":4.173664},{"c":4.1,"h":4.32,"l":3.9319,"n":223,"o":4.32,"t":"2024-12-04T05:00:00Z","v":30019,"vw":4.061746},{"c":3.66,"h":3.85,"l":3.63,"n":167,"o":3.85,"t":"2024-12-05T05:00:00Z","v":15372,"vw":3.696707},{"c":3.66,"h":3.74,"l":3.52,"n":147,"o":3.74,"t":"2024-12-06T05:00:00Z","v":27069,"vw":3.589659},{"c":3.492,"h":3.6012,"l":3.45,"n":169,"o":3.57,"t":"2024-12-09T05:00:00Z","v":16457,"vw":3.525306},{"c":3.45,"h":3.51,"l":3.22,"n":239,"o":3.5,"t":"2024-12-10T05:00:00Z","v":29686,"vw":3.370906},{"c":3.29,"h":3.465,"l":3.29,"n":13008,"o":3.36,"t":"2024-12-11T05:00:00Z","v":1371272,"vw":3.382754},{"c":3.84,"h":3.93,"l":3.54,"n":53787,"o":3.6,"t":"2024-12-12T05:00:00Z","v":4872013,"vw":3.747804},{"c":3.57,"h":3.66,"l":3.34,"n":1615,"o":3.55,"t":"2024-12-13T05:00:00Z","v":253743,"vw":3.437257},{"c":3.22,"h":3.46,"l":3.1,"n":970,"o":3.35,"t":"2024-12-16T05:00:00Z","v":99958,"vw":3.27236},{"c":3.21,"h":3.21,"l":3.02,"n":522,"o":3.14,"t":"2024-12-17T05:00:00Z","v":92334,"vw":3.131562},{"c":3.09,"h":3.18,"l":3.05,"n":374,"o":3.16,"t":"2024-12-18T05:00:00Z","v":29006,"vw":3.095786},{"c":3.05,"h":3.16,"l":2.74,"n":403,"o":3,"t":"2024-12-19T05:00:00Z","v":46051,"vw":2.928566},{"c":3.19,"h":3.19,"l":2.95,"n":244,"o":2.97,"t":"2024-12-20T05:00:00Z","v":21557,"vw":3.053789},{"c":3.295,"h":3.42,"l":3.12,"n":317,"o":3.12,"t":"2024-12-23T05:00:00Z","v":44590,"vw":3.281857},{"c":3.04,"h":3.24,"l":3.03,"n":371,"o":3.16,"t":"2024-12-24T05:00:00Z","v":31495,"vw":3.132196},{"c":2.98,"h":3.05,"l":2.925,"n":166,"o":3.04,"t":"2024-12-26T05:00:00Z","v":24109,"vw":2.987501},{"c":3.185,"h":3.3,"l":3.1,"n":385,"o":3.11,"t":"2024-12-27T05:00:00Z","v":50950,"vw":3.164599},{"c":3.1484,"h":3.29,"l":3.1484,"n":217,"o":3.22,"t":"2024-12-30T05:00:00Z","v":29034,"vw":3.215626},{"c":3.09,"h":3.28,"l":2.99,"n":205,"o":3.28,"t":"2024-12-31T05:00:00Z","v":24430,"vw":3.068006},{"c":3.25,"h":3.29,"l":3.15,"n":298,"o":3.29,"t":"2025-01-02T05:00:00Z","v":14986,"vw":3.19923},{"c":3.36,"h":3.39,"l":3.32,"n":173,"o":3.39,"t":"2025-01-03T05:00:00Z","v":22688,"vw":3.355201},{"c":3.39,"h":3.41,"l":3.3034,"n":144,"o":3.41,"t":"2025-01-06T05:00:00Z","v":11662,"vw":3.346124},{"c":3.47,"h":3.48,"l":3.33,"n":86,"o":3.37,"t":"2025-01-07T05:00:00Z","v":10957,"vw":3.428247},{"c":3.83,"h":3.9,"l":3.4001,"n":10165,"o":3.66,"t":"2025-01-08T05:00:00Z","v":1251586,"vw":3.699571},{"c":4.97,"h":5.14,"l":4.05,"n":6384,"o":4.28,"t":"2025-01-10T05:00:00Z","v":799608,"vw":4.582776},{"c":5.41,"h":5.42,"l":4.63,"n":1156,"o":4.8,"t":"2025-01-13T05:00:00Z","v":162968,"vw":5.036229},{"c":4.64,"h":4.9,"l":4.3,"n":776,"o":4.9,"t":"2025-01-14T05:00:00Z","v":105261,"vw":4.593701},{"c":4.86,"h":5.13,"l":4.36,"n":526,"o":4.37,"t":"2025-01-15T05:00:00Z","v":69628,"vw":4.614258},{"c":4.73,"h":5.15,"l":4.57,"n":675,"o":4.82,"t":"2025-01-16T05:00:00Z","v":53005,"vw":4.738361},{"c":4.465,"h":4.75,"l":4.465,"n":270,"o":4.75,"t":"2025-01-17T05:00:00Z","v":34460,"vw":4.622454},{"c":4.52,"h":4.72,"l":4.48,"n":221,"o":4.59,"t":"2025-01-21T05:00:00Z","v":36654,"vw":4.552579},{"c":4.74,"h":4.74,"l":4.54,"n":95,"o":4.6,"t":"2025-01-22T05:00:00Z","v":16144,"vw":4.602689},{"c":4.4,"h":4.5962,"l":4.38,"n":225,"o":4.47,"t":"2025-01-23T05:00:00Z","v":18009,"vw":4.431329},{"c":4.34,"h":4.58,"l":4.1,"n":314,"o":4.56,"t":"2025-01-24T05:00:00Z","v":36374,"vw":4.24395},{"c":4.52,"h":4.52,"l":4.1533,"n":133,"o":4.46,"t":"2025-01-27T05:00:00Z","v":17964,"vw":4.3961},{"c":4.48,"h":4.5,"l":4.1916,"n":85,"o":4.35,"t":"2025-01-28T05:00:00Z","v":12344,"vw":4.296274},{"c":4.22,"h":4.45,"l":4.22,"n":61,"o":4.3,"t":"2025-01-29T05:00:00Z","v":5456,"vw":4.276803},{"c":4.26,"h":4.26,"l":4.1609,"n":93,"o":4.23,"t":"2025-01-30T05:00:00Z","v":5902,"vw":4.200785},{"c":4.225,"h":4.54,"l":3.8001,"n":488,"o":4.28,"t":"2025-01-31T05:00:00Z","v":34774,"vw":4.191404},{"c":4.06,"h":4.06,"l":3.8101,"n":145,"o":4.01,"t":"2025-02-03T05:00:00Z","v":12140,"vw":3.988357},{"c":4.53,"h":4.53,"l":4.29,"n":4292,"o":4.44,"t":"2025-02-04T05:00:00Z","v":293771,"vw":4.402319},{"c":4.58,"h":4.6299,"l":4.39,"n":124,"o":4.4,"t":"2025-02-05T05:00:00Z","v":12451,"vw":4.510398},{"c":4.4,"h":4.49,"l":4.28,"n":149,"o":4.48,"t":"2025-02-06T05:00:00Z","v":17801,"vw":4.442918},{"c":4.12,"h":4.45,"l":4.1,"n":366,"o":4.3,"t":"2025-02-07T05:00:00Z","v":49985,"vw":4.18288},{"c":4.195,"h":4.2429,"l":4,"n":116,"o":4.1,"t":"2025-02-10T05:00:00Z","v":10573,"vw":4.075135},{"c":4.19,"h":4.53,"l":4.06,"n":460,"o":4.06,"t":"2025-02-11T05:00:00Z","v":15617,"vw":4.198},{"c":4.1184,"h":4.3799,"l":4.1184,"n":83,"o":4.15,"t":"2025-02-12T05:00:00Z","v":6051,"vw":4.168222},{"c":4.35,"h":4.37,"l":4.05,"n":93,"o":4.37,"t":"2025-02-13T05:00:00Z","v":10814,"vw":4.215943},{"c":4.395,"h":4.46,"l":4.26,"n":78,"o":4.46,"t":"2025-02-14T05:00:00Z","v":6288,"vw":4.348547},{"c":4.28,"h":4.47,"l":4.19,"n":57,"o":4.47,"t":"2025-02-18T05:00:00Z","v":5898,"vw":4.395134},{"c":4.4399,"h":4.4399,"l":4.18,"n":20,"o":4.18,"t":"2025-02-19T05:00:00Z","v":893,"vw":4.359931},{"c":4.26,"h":4.38,"l":4.26,"n":48,"o":4.275,"t":"2025-02-20T05:00:00Z","v":2759,"vw":4.320913},{"c":4.395,"h":4.6,"l":4.1633,"n":80,"o":4.29,"t":"2025-02-21T05:00:00Z","v":8122,"vw":4.426221},{"c":4.1093,"h":4.26,"l":4.105,"n":38,"o":4.26,"t":"2025-02-24T05:00:00Z","v":5242,"vw":4.165535},{"c":4.1,"h":4.233,"l":4.0601,"n":44,"o":4.15,"t":"2025-02-25T05:00:00Z","v":7843,"vw":4.088843},{"c":4.165,"h":4.28,"l":4.07,"n":47,"o":4.1,"t":"2025-02-26T05:00:00Z","v":4025,"vw":4.201267},{"c":4.2,"h":4.2492,"l":4.15,"n":66,"o":4.19,"t":"2025-02-27T05:00:00Z","v":12803,"vw":4.183577},{"c":4.45,"h":4.45,"l":3.895,"n":112,"o":4.01,"t":"2025-02-28T05:00:00Z","v":14836,"vw":4.223605},{"c":3.96,"h":4.1585,"l":3.82,"n":98,"o":4.05,"t":"2025-03-03T05:00:00Z","v":11480,"vw":4.026273},{"c":4.3,"h":4.3,"l":3.82,"n":322,"o":3.9,"t":"2025-03-04T05:00:00Z","v":12325,"vw":4.069371},{"c":4.44,"h":4.59,"l":4.07,"n":273,"o":4.07,"t":"2025-03-05T05:00:00Z","v":11479,"vw":4.296014},{"c":4.4763,"h":4.4763,"l":4.19,"n":129,"o":4.19,"t":"2025-03-06T05:00:00Z","v":6838,"vw":4.304485},{"c":4.1755,"h":4.42,"l":4.12,"n":154,"o":4.39,"t":"2025-03-07T05:00:00Z","v":6729,"vw":4.348831},{"c":4.2,"h":4.56,"l":4.19,"n":297,"o":4.52,"t":"2025-03-10T04:00:00Z","v":61608,"vw":4.454821},{"c":4.25,"h":4.55,"l":4.15,"n":885,"o":4.55,"t":"2025-03-11T04:00:00Z","v":31035,"vw":4.339409},{"c":4.88,"h":4.955,"l":4.63,"n":306,"o":4.7,"t":"2025-03-12T04:00:00Z","v":35948,"vw":4.791912},{"c":5.21,"h":5.3,"l":4.79,"n":342,"o":4.88,"t":"2025-03-13T04:00:00Z","v":47184,"vw":4.946032},{"c":4.87,"h":5.1,"l":4.75,"n":167,"o":4.84,"t":"2025-03-14T04:00:00Z","v":18411,"vw":4.873412},{"c":4.68,"h":4.8,"l":4.66,"n":112,"o":4.7891,"t":"2025-03-17T04:00:00Z","v":5862,"vw":4.755794},{"c":4.725,"h":5.09,"l":4.725,"n":208,"o":5.09,"t":"2025-03-18T04:00:00Z","v":20406,"vw":4.925252},{"c":4.74,"h":4.77,"l":4.6605,"n":99,"o":4.76,"t":"2025-03-19T04:00:00Z","v":7457,"vw":4.713991},{"c":5.28,"h":5.2999,"l":4.6,"n":823,"o":4.74,"t":"2025-03-20T04:00:00Z","v":21150,"vw":4.986697},{"c":4.99,"h":5.24,"l":4.51,"n":757,"o":4.97,"t":"2025-03-21T04:00:00Z","v":20861,"vw":4.831211},{"c":4.46,"h":4.97,"l":4.3,"n":1671,"o":4.5,"t":"2025-03-24T04:00:00Z","v":86543,"vw":4.546721},{"c":4.01,"h":4.64,"l":4.01,"n":579,"o":4.64,"t":"2025-03-25T04:00:00Z","v":48049,"vw":4.335979},{"c":4.05,"h":4.1896,"l":4.05,"n":77,"o":4.15,"t":"2025-03-26T04:00:00Z","v":7999,"vw":4.111889},{"c":3.91,"h":4.15,"l":3.91,"n":99,"o":4.08,"t":"2025-03-27T04:00:00Z","v":6978,"vw":4.032924},{"c":6.2,"h":6.7799,"l":5.3,"n":188468,"o":6.03,"t":"2025-03-28T04:00:00Z","v":21798435,"vw":6.138078},{"c":6.82,"h":7.28,"l":5.75,"n":7041,"o":6,"t":"2025-03-31T04:00:00Z","v":653945,"vw":6.529017},{"c":6.46,"h":6.8,"l":6.01,"n":2226,"o":6.39,"t":"2025-04-01T04:00:00Z","v":200728,"vw":6.29343},{"c":7.7,"h":8.5,"l":6.23,"n":3302,"o":6.23,"t":"2025-04-02T04:00:00Z","v":489133,"vw":7.434237},{"c":7.86,"h":8.48,"l":7.2601,"n":1259,"o":7.55,"t":"2025-04-03T04:00:00Z","v":131997,"vw":7.748341},{"c":6.5,"h":7.48,"l":6,"n":1032,"o":7.23,"t":"2025-04-04T04:00:00Z","v":143731,"vw":6.91659},{"c":7.44,"h":7.595,"l":6.46,"n":1050,"o":6.57,"t":"2025-04-07T04:00:00Z","v":132451,"vw":7.142889},{"c":7.145,"h":7.4949,"l":6.93,"n":720,"o":7.2,"t":"2025-04-08T04:00:00Z","v":70586,"vw":7.175931},{"c":7.07,"h":7.3,"l":6.6917,"n":290,"o":6.86,"t":"2025-04-09T04:00:00Z","v":21621,"vw":6.985269},{"c":7.19,"h":7.4558,"l":7.03,"n":283,"o":7.27,"t":"2025-04-10T04:00:00Z","v":19235,"vw":7.195617},{"c":7.32,"h":7.46,"l":6.83,"n":327,"o":6.83,"t":"2025-04-11T04:00:00Z","v":39452,"vw":7.224125},{"c":7.79,"h":7.8,"l":7.332,"n":426,"o":7.47,"t":"2025-04-14T04:00:00Z","v":52585,"vw":7.568768},{"c":7.35,"h":7.62,"l":7,"n":500,"o":7.47,"t":"2025-04-15T04:00:00Z","v":60729,"vw":7.34937},{"c":7.91,"h":8.1,"l":7.26,"n":321,"o":7.49,"t":"2025-04-16T04:00:00Z","v":41142,"vw":7.76029},{"c":7.98,"h":8.44,"l":7.6505,"n":433,"o":7.91,"t":"2025-04-17T04:00:00Z","v":58046,"vw":7.954106},{"c":8.91,"h":9.1,"l":7.706,"n":977,"o":8.01,"t":"2025-04-21T04:00:00Z","v":125250,"vw":8.753781},{"c":8.75,"h":8.955,"l":8.48,"n":952,"o":8.6,"t":"2025-04-22T04:00:00Z","v":147342,"vw":8.674972},{"c":9.26,"h":9.585,"l":8.45,"n":1495,"o":8.6,"t":"2025-04-23T04:00:00Z","v":225147,"vw":8.918214},{"c":8.9,"h":9.21,"l":8.82,"n":941,"o":9.19,"t":"2025-04-24T04:00:00Z","v":146367,"vw":9.007463},{"c":8.53,"h":9.405,"l":8.4,"n":566,"o":8.61,"t":"2025-04-25T04:00:00Z","v":73375,"vw":8.657931},{"c":9.17,"h":9.89,"l":8.27,"n":736,"o":8.49,"t":"2025-04-28T04:00:00Z","v":92406,"vw":8.998825},{"c":9.08,"h":9.4,"l":8.8,"n":642,"o":8.92,"t":"2025-04-29T04:00:00Z","v":61702,"vw":9.051866},{"c":9.01,"h":9.445,"l":8.765,"n":493,"o":8.9,"t":"2025-04-30T04:00:00Z","v":47377,"vw":9.119926},{"c":8.61,"h":9.1271,"l":8.59,"n":566,"o":8.83,"t":"2025-05-01T04:00:00Z","v":35751,"vw":8.88098},{"c":8.95,"h":9.29,"l":8.65,"n":404,"o":8.67,"t":"2025-05-02T04:00:00Z","v":102847,"vw":8.885167},{"c":9.25,"h":9.48,"l":9,"n":708,"o":9.19,"t":"2025-05-05T04:00:00Z","v":83422,"vw":9.219729},{"c":9.39,"h":9.9,"l":9.3302,"n":458,"o":9.7,"t":"2025-05-06T04:00:00Z","v":53815,"vw":9.728468},{"c":9.5,"h":9.86,"l":9.35,"n":484,"o":9.73,"t":"2025-05-07T04:00:00Z","v":93893,"vw":9.555032},{"c":9.84,"h":10.12,"l":9.18,"n":654,"o":9.51,"t":"2025-05-08T04:00:00Z","v":70612,"vw":9.606869},{"c":9.83,"h":10.1095,"l":9.34,"n":530,"o":9.88,"t":"2025-05-09T04:00:00Z","v":64411,"vw":9.93165},{"c":10.13,"h":11.01,"l":10.03,"n":755,"o":10.73,"t":"2025-05-12T04:00:00Z","v":150522,"vw":10.681943},{"c":10.99,"h":11.12,"l":10.6,"n":671,"o":11.09,"t":"2025-05-13T04:00:00Z","v":108158,"vw":10.838326},{"c":11.48,"h":12.78,"l":10.56,"n":1946,"o":12.22,"t":"2025-05-14T04:00:00Z","v":237809,"vw":11.841818},{"c":11.26,"h":11.6628,"l":10.78,"n":738,"o":11.34,"t":"2025-05-15T04:00:00Z","v":98427,"vw":11.245563},{"c":11.1,"h":11.295,"l":10.475,"n":669,"o":10.65,"t":"2025-05-16T04:00:00Z","v":64467,"vw":10.920871},{"c":10.8,"h":11.05,"l":10.4202,"n":484,"o":11,"t":"2025-05-19T04:00:00Z","v":53071,"vw":10.77629},{"c":9.6,"h":10.64,"l":8.14,"n":2260,"o":10.64,"t":"2025-05-20T04:00:00Z","v":341776,"vw":9.340661},{"c":9.33,"h":9.63,"l":9.09,"n":910,"o":9.31,"t":"2025-05-21T04:00:00Z","v":67489,"vw":9.296719},{"c":8.77,"h":9.165,"l":8.5868,"n":716,"o":8.77,"t":"2025-05-22T04:00:00Z","v":67071,"vw":8.819393},{"c":8.41,"h":8.93,"l":8.33,"n":613,"o":8.82,"t":"2025-05-23T04:00:00Z","v":61648,"vw":8.614272},{"c":9.29,"h":9.92,"l":9.29,"n":1722,"o":9.5,"t":"2025-05-27T04:00:00Z","v":138367,"vw":9.528099},{"c":9.35,"h":9.73,"l":9.1801,"n":533,"o":9.68,"t":"2025-05-28T04:00:00Z","v":66210,"vw":9.434779},{"c":8.81,"h":9.44,"l":8.41,"n":773,"o":8.59,"t":"2025-05-29T04:00:00Z","v":73572,"vw":8.825603},{"c":8.35,"h":8.675,"l":8.25,"n":382,"o":8.56,"t":"2025-05-30T04:00:00Z","v":47267,"vw":8.485418},{"c":7.74,"h":8.1758,"l":7.71,"n":367,"o":8.08,"t":"2025-06-02T04:00:00Z","v":39865,"vw":7.941219},{"c":7.94,"h":8.0988,"l":7.5262,"n":239,"o":7.55,"t":"2025-06-03T04:00:00Z","v":19793,"vw":7.805486},{"c":8.14,"h":8.31,"l":7.94,"n":147,"o":7.94,"t":"2025-06-04T04:00:00Z","v":13262,"vw":8.111741},{"c":8.55,"h":8.7592,"l":8.3,"n":330,"o":8.35,"t":"2025-06-05T04:00:00Z","v":32186,"vw":8.592694},{"c":9.13,"h":9.18,"l":8.5,"n":289,"o":8.58,"t":"2025-06-06T04:00:00Z","v":39375,"vw":8.765616},{"c":8.68,"h":9.175,"l":8.4801,"n":318,"o":8.98,"t":"2025-06-09T04:00:00Z","v":33974,"vw":8.918736},{"c":9,"h":9.2835,"l":8.86,"n":284,"o":8.9,"t":"2025-06-10T04:00:00Z","v":25390,"vw":9.106195},{"c":8.72,"h":9.0455,"l":8.72,"n":267,"o":8.97,"t":"2025-06-11T04:00:00Z","v":21286,"vw":8.905842},{"c":9.69,"h":9.9499,"l":9.29,"n":417,"o":9.38,"t":"2025-06-12T04:00:00Z","v":41661,"vw":9.592344},{"c":9.1,"h":9.62,"l":9.1,"n":159,"o":9.25,"t":"2025-06-13T04:00:00Z","v":13611,"vw":9.206643},{"c":9.55,"h":9.72,"l":9,"n":167,"o":9.72,"t":"2025-06-16T04:00:00Z","v":17121,"vw":9.516056},{"c":9.47,"h":10.12,"l":9.105,"n":320,"o":9.89,"t":"2025-06-17T04:00:00Z","v":35081,"vw":9.695646},{"c":9.85,"h":10.0599,"l":9.2,"n":195,"o":9.5,"t":"2025-06-18T04:00:00Z","v":34153,"vw":9.575352},{"c":9.4,"h":9.67,"l":9.39,"n":168,"o":9.67,"t":"2025-06-20T04:00:00Z","v":22359,"vw":9.471668},{"c":8.56,"h":9.69,"l":8.5,"n":421,"o":8.77,"t":"2025-06-23T04:00:00Z","v":38581,"vw":8.764954},{"c":8.52,"h":9.1916,"l":8.5101,"n":446,"o":9.11,"t":"2025-06-24T04:00:00Z","v":55727,"vw":8.80988},{"c":8.64,"h":8.97,"l":8.5969,"n":187,"o":8.77,"t":"2025-06-25T04:00:00Z","v":17453,"vw":8.773987},{"c":9.21,"h":9.3499,"l":9.0113,"n":166,"o":9.02,"t":"2025-06-26T04:00:00Z","v":21083,"vw":9.11245},{"c":8.88,"h":9.35,"l":8.88,"n":167,"o":9.32,"t":"2025-06-27T04:00:00Z","v":12747,"vw":9.13108},{"c":9.1599,"h":9.4999,"l":9.1599,"n":163,"o":9.35,"t":"2025-06-30T04:00:00Z","v":10445,"vw":9.332069},{"c":10.49,"h":10.8,"l":9.13,"n":745,"o":9.33,"t":"2025-07-01T04:00:00Z","v":66195,"vw":10.118013},{"c":10.3,"h":10.53,"l":9.5,"n":597,"o":10.15,"t":"2025-07-02T04:00:00Z","v":61663,"vw":10.111072},{"c":11.6,"h":11.99,"l":10.55,"n":475,"o":10.9,"t":"2025-07-03T04:00:00Z","v":29062,"vw":11.465736},{"c":11.01,"h":11.55,"l":11,"n":266,"o":11.51,"t":"2025-07-07T04:00:00Z","v":17060,"vw":11.297662},{"c":10.5975,"h":11.02,"l":10.52,"n":318,"o":11.01,"t":"2025-07-08T04:00:00Z","v":18642,"vw":10.919132},{"c":11,"h":11.33,"l":10.895,"n":201,"o":11.15,"t":"2025-07-09T04:00:00Z","v":9228,"vw":11.126092},{"c":10.8339,"h":10.98,"l":10.5286,"n":80,"o":10.5286,"t":"2025-07-10T04:00:00Z","v":2594,"vw":10.740284},{"c":10.8,"h":11.84,"l":10.73,"n":112,"o":11.08,"t":"2025-07-11T04:00:00Z","v":3501,"vw":11.025156},{"c":10.22,"h":10.5,"l":10.11,"n":169,"o":10.5,"t":"2025-07-14T04:00:00Z","v":11334,"vw":10.353129},{"c":10.1645,"h":10.635,"l":9.91,"n":237,"o":10.43,"t":"2025-07-15T04:00:00Z","v":21292,"vw":10.124873},{"c":9.7924,"h":9.8999,"l":9.51,"n":165,"o":9.77,"t":"2025-07-16T04:00:00Z","v":15675,"vw":9.65053},{"c":9.71,"h":9.86,"l":9.68,"n":146,"o":9.85,"t":"2025-07-17T04:00:00Z","v":8341,"vw":9.74176},{"c":10,"h":10.3743,"l":9.8,"n":753,"o":9.8,"t":"2025-07-18T04:00:00Z","v":55376,"vw":10.029913},{"c":9.5044,"h":9.935,"l":9.38,"n":200,"o":9.71,"t":"2025-07-21T04:00:00Z","v":14054,"vw":9.638901},{"c":9.28,"h":9.5,"l":9.1312,"n":116,"o":9.5,"t":"2025-07-22T04:00:00Z","v":9747,"vw":9.321221},{"c":9.4684,"h":10.1577,"l":9.4684,"n":144,"o":9.55,"t":"2025-07-23T04:00:00Z","v":6843,"vw":9.662352},{"c":9.775,"h":10,"l":9.6,"n":128,"o":10,"t":"2025-07-24T04:00:00Z","v":4325,"vw":9.935961},{"c":9.4551,"h":10.415,"l":9.405,"n":320,"o":10.35,"t":"2025-07-25T04:00:00Z","v":60968,"vw":10.192164},{"c":9.73,"h":10.09,"l":9.73,"n":204,"o":10.09,"t":"2025-07-28T04:00:00Z","v":13173,"vw":9.944703},{"c":9.8,"h":10.93,"l":9.66,"n":621,"o":10.93,"t":"2025-07-29T04:00:00Z","v":174622,"vw":10.306365},{"c":9.3963,"h":10.45,"l":9.2,"n":694,"o":10.19,"t":"2025-07-30T04:00:00Z","v":48671,"vw":9.949013},{"c":8.51,"h":9.9899,"l":8.51,"n":827,"o":9.36,"t":"2025-07-31T04:00:00Z","v":25710,"vw":9.218664},{"c":9,"h":9.54,"l":8.8008,"n":718,"o":9.26,"t":"2025-08-01T04:00:00Z","v":24526,"vw":9.207438},{"c":8.81,"h":9.5229,"l":8.665,"n":565,"o":9.35,"t":"2025-08-04T04:00:00Z","v":24740,"vw":8.997484},{"c":9.72,"h":9.899,"l":9.4,"n":1585,"o":9.73,"t":"2025-08-05T04:00:00Z","v":30978,"vw":9.680396},{"c":9.87,"h":10,"l":9.55,"n":408,"o":10,"t":"2025-08-06T04:00:00Z","v":17716,"vw":9.915988},{"c":9.772,"h":10.025,"l":9.77,"n":121,"o":9.99,"t":"2025-08-07T04:00:00Z","v":22248,"vw":9.960225},{"c":9.82,"h":10.378,"l":9.76,"n":1004,"o":10.23,"t":"2025-08-08T04:00:00Z","v":98148,"vw":10.042263},{"c":9.75,"h":10,"l":9.6095,"n":2698,"o":9.99,"t":"2025-08-11T04:00:00Z","v":16993,"vw":9.930377},{"c":9.81,"h":10.1,"l":9.328,"n":829,"o":9.328,"t":"2025-08-12T04:00:00Z","v":33877,"vw":9.907862},{"c":9.8,"h":10.0234,"l":9.65,"n":684,"o":9.87,"t":"2025-08-13T04:00:00Z","v":18919,"vw":9.938452},{"c":9.82,"h":9.9789,"l":9.81,"n":66,"o":9.855,"t":"2025-08-14T04:00:00Z","v":2192,"vw":9.88105},{"c":9.99,"h":10.1577,"l":9.72,"n":272,"o":10.02,"t":"2025-08-15T04:00:00Z","v":21124,"vw":9.982977},{"c":10,"h":10.26,"l":9.78,"n":2060,"o":10.26,"t":"2025-08-18T04:00:00Z","v":199274,"vw":9.996909},{"c":9.77,"h":10,"l":9.77,"n":142,"o":10,"t":"2025-08-19T04:00:00Z","v":33786,"vw":9.933463},{"c":9.8,"h":10.05,"l":9.8,"n":346,"o":9.9192,"t":"2025-08-20T04:00:00Z","v":12185,"vw":9.96244},{"c":9.54,"h":10.2,"l":9.54,"n":207,"o":10.06,"t":"2025-08-21T04:00:00Z","v":24781,"vw":10.027418},{"c":10,"h":10,"l":9.51,"n":771,"o":10,"t":"2025-08-22T04:00:00Z","v":72265,"vw":9.982721},{"c":9.79,"h":10.07,"l":9.61,"n":501,"o":9.805,"t":"2025-08-25T04:00:00Z","v":13267,"vw":9.760317},{"c":9.57,"h":9.9999,"l":9.5,"n":344,"o":9.81,"t":"2025-08-26T04:00:00Z","v":7989,"vw":9.632381},{"c":9.49,"h":9.7799,"l":9.01,"n":475,"o":9.01,"t":"2025-08-27T04:00:00Z","v":10084,"vw":9.476325},{"c":9.5042,"h":10.3419,"l":8.9119,"n":346,"o":9.09,"t":"2025-08-28T04:00:00Z","v":27790,"vw":9.160002},{"c":9.65,"h":9.835,"l":9.35,"n":1638,"o":9.45,"t":"2025-08-29T04:00:00Z","v":21454,"vw":9.529326},{"c":9.18,"h":9.6253,"l":9.16,"n":872,"o":9.48,"t":"2025-09-02T04:00:00Z","v":23759,"vw":9.373304},{"c":9.11,"h":9.44,"l":9.11,"n":105,"o":9.27,"t":"2025-09-03T04:00:00Z","v":7595,"vw":9.219104},{"c":9.22,"h":9.3187,"l":9.19,"n":72,"o":9.23,"t":"2025-09-04T04:00:00Z","v":2451,"vw":9.289868},{"c":8.966,"h":9.37,"l":8.8,"n":296,"o":8.96,"t":"2025-09-05T04:00:00Z","v":22321,"vw":9.033907},{"c":8.7,"h":8.95,"l":8.7,"n":108,"o":8.95,"t":"2025-09-08T04:00:00Z","v":15883,"vw":8.90173},{"c":9.4,"h":9.5,"l":8.79,"n":813,"o":8.79,"t":"2025-09-09T04:00:00Z","v":23670,"vw":9.113713},{"c":9.52,"h":9.54,"l":9.35,"n":2434,"o":9.35,"t":"2025-09-10T04:00:00Z","v":29657,"vw":9.430703},{"c":9.95,"h":10.19,"l":9.6405,"n":688,"o":9.75,"t":"2025-09-11T04:00:00Z","v":89819,"vw":9.938233},{"c":9.87,"h":9.87,"l":9.58,"n":2544,"o":9.58,"t":"2025-09-12T04:00:00Z","v":18275,"vw":9.727442},{"c":9.895,"h":10.5,"l":9.7725,"n":323,"o":9.82,"t":"2025-09-15T04:00:00Z","v":72334,"vw":9.900168},{"c":9.84,"h":10.12,"l":9.71,"n":453,"o":9.8,"t":"2025-09-16T04:00:00Z","v":135472,"vw":9.99566},{"c":9.8686,"h":10.0782,"l":9.5,"n":365,"o":9.6141,"t":"2025-09-17T04:00:00Z","v":12807,"vw":9.729474},{"c":9.5875,"h":9.99,"l":9.55,"n":582,"o":9.63,"t":"2025-09-18T04:00:00Z","v":16424,"vw":9.671032},{"c":9.5,"h":9.775,"l":9.5,"n":254,"o":9.755,"t":"2025-09-19T04:00:00Z","v":7870,"vw":9.574644},{"c":9.5,"h":10,"l":9.42,"n":2607,"o":9.42,"t":"2025-09-22T04:00:00Z","v":42698,"vw":9.746172},{"c":9.35,"h":9.63,"l":9.35,"n":143,"o":9.4,"t":"2025-09-23T04:00:00Z","v":16057,"vw":9.491722},{"c":9.36,"h":9.7757,"l":9.35,"n":559,"o":9.385,"t":"2025-09-24T04:00:00Z","v":5931,"vw":9.537667},{"c":8.89,"h":9.6007,"l":8.855,"n":370,"o":9.48,"t":"2025-09-25T04:00:00Z","v":59258,"vw":8.985138},{"c":9.16,"h":9.25,"l":8.9,"n":468,"o":9.07,"t":"2025-09-26T04:00:00Z","v":81001,"vw":9.14521},{"c":9.1433,"h":9.39,"l":9.13,"n":566,"o":9.2,"t":"2025-09-29T04:00:00Z","v":71493,"vw":9.212475},{"c":10,"h":10,"l":9.45,"n":538,"o":9.61,"t":"2025-09-30T04:00:00Z","v":79023,"vw":9.949434},{"c":10.07,"h":11.25,"l":9.19,"n":2322,"o":10.85,"t":"2025-10-01T04:00:00Z","v":317704,"vw":10.393842},{"c":12.25,"h":12.49,"l":10.64,"n":2759,"o":10.64,"t":"2025-10-02T04:00:00Z","v":104434,"vw":11.879954},{"c":12.9,"h":14.44,"l":12.48,"n":2912,"o":13.48,"t":"2025-10-03T04:00:00Z","v":288789,"vw":13.372687},{"c":13.29,"h":14.115,"l":13.15,"n":1610,"o":13.81,"t":"2025-10-06T04:00:00Z","v":194142,"vw":13.498863},{"c":14.24,"h":15.14,"l":13.77,"n":4303,"o":14.99,"t":"2025-10-07T04:00:00Z","v":207470,"vw":14.535112},{"c":15.88,"h":15.96,"l":15,"n":2305,"o":15.86,"t":"2025-10-08T04:00:00Z","v":215955,"vw":15.489518},{"c":15.87,"h":16.98,"l":15.2972,"n":2699,"o":16.98,"t":"2025-10-09T04:00:00Z","v":217689,"vw":16.276542},{"c":15,"h":15.545,"l":14.625,"n":1428,"o":15.51,"t":"2025-10-10T04:00:00Z","v":72373,"vw":15.048068},{"c":16.425,"h":16.9,"l":14.74,"n":6295,"o":14.74,"t":"2025-10-13T04:00:00Z","v":238237,"vw":15.72302},{"c":15.65,"h":15.9525,"l":14.9801,"n":3528,"o":15.35,"t":"2025-10-14T04:00:00Z","v":109945,"vw":15.56032},{"c":15.92,"h":16.7453,"l":15.21,"n":5914,"o":15.43,"t":"2025-10-15T04:00:00Z","v":542630,"vw":15.519266},{"c":17,"h":18,"l":16.69,"n":2007,"o":17.27,"t":"2025-10-16T04:00:00Z","v":276274,"vw":17.501444},{"c":16.95,"h":17.9,"l":16.6297,"n":993,"o":17.45,"t":"2025-10-17T04:00:00Z","v":106756,"vw":17.20201},{"c":16.31,"h":16.75,"l":15.74,"n":757,"o":15.8,"t":"2025-10-20T04:00:00Z","v":55896,"vw":16.16471},{"c":15.97,"h":16.37,"l":15.8202,"n":774,"o":16.27,"t":"2025-10-21T04:00:00Z","v":401611,"vw":16.156047},{"c":15.12,"h":16.035,"l":15.12,"n":871,"o":15.93,"t":"2025-10-22T04:00:00Z","v":147616,"vw":15.472804},{"c":14.86,"h":15.5,"l":14.805,"n":1118,"o":15.13,"t":"2025-10-23T04:00:00Z","v":136091,"vw":15.196703},{"c":15.41,"h":16.095,"l":14.77,"n":927,"o":14.99,"t":"2025-10-24T04:00:00Z","v":108264,"vw":15.419354},{"c":15.99,"h":16.945,"l":15.71,"n":2339,"o":16.86,"t":"2025-10-27T04:00:00Z","v":223791,"vw":16.137808},{"c":15.55,"h":16.395,"l":15.34,"n":2084,"o":15.93,"t":"2025-10-28T04:00:00Z","v":110974,"vw":15.744151},{"c":15.21,"h":15.27,"l":13.885,"n":2389,"o":14.37,"t":"2025-10-29T04:00:00Z","v":199797,"vw":14.502928},{"c":14.09,"h":15.0599,"l":14.04,"n":1498,"o":14.65,"t":"2025-10-30T04:00:00Z","v":49874,"vw":14.468735},{"c":14.64,"h":15.97,"l":14,"n":3216,"o":15.34,"t":"2025-10-31T04:00:00Z","v":170979,"vw":15.207628},{"c":14.25,"h":14.58,"l":13.7001,"n":767,"o":14.36,"t":"2025-11-03T05:00:00Z","v":48574,"vw":14.369675},{"c":14.36,"h":15.01,"l":14.05,"n":1555,"o":14.05,"t":"2025-11-04T05:00:00Z","v":43924,"vw":14.48434},{"c":14.1,"h":14.77,"l":13.93,"n":1104,"o":14.54,"t":"2025-11-05T05:00:00Z","v":69607,"vw":14.447514},{"c":14.04,"h":15.35,"l":13.79,"n":1756,"o":14.93,"t":"2025-11-06T05:00:00Z","v":84165,"vw":14.541566},{"c":13.97,"h":14.955,"l":13.19,"n":1562,"o":14.85,"t":"2025-11-07T05:00:00Z","v":123254,"vw":14.154967},{"c":13.58,"h":14.24,"l":13.51,"n":1115,"o":14,"t":"2025-11-10T05:00:00Z","v":81433,"vw":13.959991},{"c":13.34,"h":14.71,"l":13.15,"n":2087,"o":14.37,"t":"2025-11-11T05:00:00Z","v":151709,"vw":13.771573},{"c":13.77,"h":14.3,"l":13.31,"n":1744,"o":14.04,"t":"2025-11-12T05:00:00Z","v":163443,"vw":13.81222},{"c":13.06,"h":13.76,"l":12.56,"n":589,"o":13.55,"t":"2025-11-13T05:00:00Z","v":57275,"vw":13.188114},{"c":13.24,"h":13.66,"l":12.98,"n":486,"o":12.98,"t":"2025-11-14T05:00:00Z","v":18179,"vw":13.357745},{"c":13.48,"h":14.33,"l":13.2,"n":977,"o":13.2,"t":"2025-11-17T05:00:00Z","v":237379,"vw":13.856247},{"c":13.93,"h":14.0568,"l":13.5,"n":1429,"o":13.5,"t":"2025-11-18T05:00:00Z","v":27317,"vw":13.921115},{"c":14.3,"h":14.68,"l":13.955,"n":611,"o":14.53,"t":"2025-11-19T05:00:00Z","v":42242,"vw":14.332449},{"c":13.77,"h":14.64,"l":13.055,"n":1049,"o":14.38,"t":"2025-11-20T05:00:00Z","v":69213,"vw":14.03027},{"c":13.75,"h":13.87,"l":13.03,"n":1705,"o":13.77,"t":"2025-11-21T05:00:00Z","v":80874,"vw":13.6041},{"c":13.38,"h":13.83,"l":13.02,"n":2220,"o":13.7,"t":"2025-11-24T05:00:00Z","v":131148,"vw":13.490839},{"c":12.96,"h":13.75,"l":12.7001,"n":2762,"o":13.46,"t":"2025-11-25T05:00:00Z","v":418640,"vw":13.279611},{"c":12.905,"h":13.33,"l":12.82,"n":1784,"o":13,"t":"2025-11-26T05:00:00Z","v":235787,"vw":13.095299},{"c":13.09,"h":13.6,"l":12.94,"n":3480,"o":13.55,"t":"2025-11-28T05:00:00Z","v":617165,"vw":13.133303},{"c":12.98,"h":13.57,"l":12.85,"n":2815,"o":13.35,"t":"2025-12-01T05:00:00Z","v":395402,"vw":13.166616},{"c":12.9,"h":13.3447,"l":12.88,"n":3662,"o":13.27,"t":"2025-12-02T05:00:00Z","v":1046823,"vw":13.02327},{"c":12.99,"h":13.22,"l":12.75,"n":3728,"o":13.21,"t":"2025-12-03T05:00:00Z","v":996396,"vw":13.004332},{"c":13.05,"h":13.42,"l":12.96,"n":3985,"o":13.09,"t":"2025-12-04T05:00:00Z","v":978547,"vw":13.11088},{"c":13.9,"h":13.97,"l":12.975,"n":3260,"o":13.28,"t":"2025-12-05T05:00:00Z","v":1443939,"vw":13.149483},{"c":16.98,"h":17.5005,"l":14.09,"n":4854,"o":14.09,"t":"2025-12-08T05:00:00Z","v":567758,"vw":15.726063},{"c":17.16,"h":17.97,"l":16.395,"n":2836,"o":16.7,"t":"2025-12-09T05:00:00Z","v":257854,"vw":17.239937},{"c":20,"h":20.16,"l":18.5201,"n":7256,"o":18.91,"t":"2025-12-10T05:00:00Z","v":680317,"vw":19.450941},{"c":19.425,"h":21.5,"l":19.06,"n":6056,"o":20.85,"t":"2025-12-11T05:00:00Z","v":493169,"vw":19.854421},{"c":18.37,"h":19.41,"l":17.86,"n":3670,"o":19.37,"t":"2025-12-12T05:00:00Z","v":311361,"vw":18.66156},{"c":18.29,"h":19.3,"l":18.14,"n":4144,"o":19.29,"t":"2025-12-15T05:00:00Z","v":371615,"vw":18.569453},{"c":17.98,"h":18.28,"l":17.5,"n":12697,"o":17.5,"t":"2025-12-16T05:00:00Z","v":867411,"vw":17.954425},{"c":22.55,"h":26.185,"l":20.91,"n":52182,"o":25.3,"t":"2025-12-17T05:00:00Z","v":3951140,"vw":22.746395},{"c":21.52,"h":21.9799,"l":20.27,"n":10601,"o":21.21,"t":"2025-12-18T05:00:00Z","v":950084,"vw":21.120316},{"c":22.76,"h":22.89,"l":20.63,"n":5371,"o":21,"t":"2025-12-19T05:00:00Z","v":431626,"vw":21.900626},{"c":20.27,"h":21.02,"l":19.43,"n":7319,"o":20.67,"t":"2025-12-22T05:00:00Z","v":850749,"vw":20.234233},{"c":18.92,"h":19.21,"l":18.46,"n":5559,"o":19.04,"t":"2025-12-23T05:00:00Z","v":507502,"vw":18.818005},{"c":19.03,"h":19.1899,"l":18.6127,"n":1399,"o":19.1,"t":"2025-12-24T05:00:00Z","v":154728,"vw":18.959212},{"c":19.17,"h":19.49,"l":18.6861,"n":2034,"o":18.94,"t":"2025-12-26T05:00:00Z","v":163063,"vw":19.071072},{"c":19.52,"h":19.9,"l":18.925,"n":3496,"o":19.45,"t":"2025-12-29T05:00:00Z","v":350530,"vw":19.428487},{"c":19.21,"h":19.625,"l":19.05,"n":2569,"o":19.55,"t":"2025-12-30T05:00:00Z","v":237292,"vw":19.289311},{"c":19.17,"h":19.45,"l":18.78,"n":3851,"o":19.31,"t":"2025-12-31T05:00:00Z","v":387263,"vw":19.140131},{"c":19.05,"h":19.62,"l":18.86,"n":4479,"o":19.04,"t":"2026-01-02T05:00:00Z","v":377655,"vw":19.180228},{"c":16.99,"h":18.98,"l":16.77,"n":5622,"o":18.98,"t":"2026-01-05T05:00:00Z","v":503074,"vw":17.323172},{"c":16.63,"h":18.13,"l":16.49,"n":6224,"o":17.72,"t":"2026-01-06T05:00:00Z","v":575788,"vw":17.013163},{"c":17.99,"h":18.33,"l":17.27,"n":3948,"o":17.3,"t":"2026-01-07T05:00:00Z","v":370758,"vw":17.846167},{"c":17,"h":18.03,"l":16.8,"n":4596,"o":17.94,"t":"2026-01-08T05:00:00Z","v":369269,"vw":17.272198},{"c":17.01,"h":18.04,"l":16.855,"n":2864,"o":17.35,"t":"2026-01-09T05:00:00Z","v":249287,"vw":17.264288},{"c":17.93,"h":18.395,"l":17.405,"n":2576,"o":17.96,"t":"2026-01-12T05:00:00Z","v":212412,"vw":17.857038},{"c":17.03,"h":17.83,"l":16.69,"n":3511,"o":17.73,"t":"2026-01-13T05:00:00Z","v":383848,"vw":17.143211},{"c":17.34,"h":17.66,"l":16.9,"n":3957,"o":17.21,"t":"2026-01-14T05:00:00Z","v":335204,"vw":17.328017},{"c":18.8,"h":19.28,"l":17.34,"n":4149,"o":17.68,"t":"2026-01-15T05:00:00Z","v":378515,"vw":18.463333},{"c":20.78,"h":21.37,"l":19.76,"n":7256,"o":20.19,"t":"2026-01-16T05:00:00Z","v":662346,"vw":20.849817},{"c":20.89,"h":21.7,"l":20.525,"n":6002,"o":21.04,"t":"2026-01-20T05:00:00Z","v":725575,"vw":21.00658},{"c":21.67,"h":22.3894,"l":20.84,"n":5460,"o":21.35,"t":"2026-01-21T05:00:00Z","v":571350,"vw":21.524652},{"c":23.04,"h":23.74,"l":21.57,"n":7083,"o":21.77,"t":"2026-01-22T05:00:00Z","v":942181,"vw":22.569466},{"c":24.54,"h":25.4,"l":23.75,"n":9238,"o":24.7,"t":"2026-01-23T05:00:00Z","v":1097951,"vw":24.62309},{"c":22.87,"h":24.22,"l":22.71,"n":5463,"o":23.89,"t":"2026-01-26T05:00:00Z","v":395237,"vw":23.389717},{"c":24.44,"h":24.58,"l":22.83,"n":5034,"o":22.83,"t":"2026-01-27T05:00:00Z","v":432780,"vw":23.773666},{"c":23.77,"h":24.68,"l":23.67,"n":3129,"o":24.59,"t":"2026-01-28T05:00:00Z","v":295732,"vw":24.273765},{"c":22.96,"h":23.96,"l":22.83,"n":4630,"o":23.43,"t":"2026-01-29T05:00:00Z","v":423772,"vw":23.446395},{"c":21.61,"h":23.53,"l":21.56,"n":4426,"o":23.18,"t":"2026-01-30T05:00:00Z","v":395730,"vw":22.530412},{"c":21.59,"h":22.475,"l":21.47,"n":3383,"o":21.79,"t":"2026-02-02T05:00:00Z","v":247099,"vw":21.917279},{"c":22.5,"h":22.89,"l":21.79,"n":6206,"o":21.93,"t":"2026-02-03T05:00:00Z","v":608521,"vw":22.495758},{"c":23.41,"h":24.96,"l":22.885,"n":6686,"o":24.79,"t":"2026-02-04T05:00:00Z","v":747350,"vw":23.585393},{"c":21.46,"h":23.23,"l":20.93,"n":5548,"o":22.16,"t":"2026-02-05T05:00:00Z","v":425182,"vw":21.905074},{"c":21.26,"h":21.61,"l":20.2504,"n":4343,"o":21.22,"t":"2026-02-06T05:00:00Z","v":352072,"vw":20.946466},{"c":22.22,"h":22.93,"l":21.48,"n":4148,"o":22.05,"t":"2026-02-09T05:00:00Z","v":363830,"vw":22.279688},{"c":23.8,"h":24.65,"l":23.095,"n":3853,"o":24.075,"t":"2026-02-10T05:00:00Z","v":343044,"vw":24.049951},{"c":22.6,"h":23.13,"l":21.97,"n":2682,"o":22.32,"t":"2026-02-11T05:00:00Z","v":149871,"vw":22.41695},{"c":21.69,"h":23.01,"l":20.845,"n":2751,"o":22.51,"t":"2026-02-12T05:00:00Z","v":176883,"vw":22.002327},{"c":20.9,"h":22.27,"l":20.695,"n":2364,"o":21.73,"t":"2026-02-13T05:00:00Z","v":196565,"vw":21.549468},{"c":20.7,"h":21.155,"l":20.11,"n":3130,"o":20.5,"t":"2026-02-17T05:00:00Z","v":254214,"vw":20.685889},{"c":20.55,"h":21.15,"l":19.96,"n":1741,"o":20.67,"t":"2026-02-18T05:00:00Z","v":115608,"vw":20.658001},{"c":21.07,"h":21.2,"l":20.33,"n":1387,"o":20.6,"t":"2026-02-19T05:00:00Z","v":100930,"vw":20.886985},{"c":21.46,"h":21.93,"l":21.14,"n":1194,"o":21.19,"t":"2026-02-20T05:00:00Z","v":75827,"vw":21.538114},{"c":21.23,"h":21.8,"l":20.69,"n":1216,"o":21.49,"t":"2026-02-23T05:00:00Z","v":79535,"vw":21.230583},{"c":22.27,"h":22.445,"l":21.29,"n":1195,"o":21.42,"t":"2026-02-24T05:00:00Z","v":81314,"vw":22.044639},{"c":22.23,"h":23.3,"l":21.395,"n":1797,"o":22.9,"t":"2026-02-25T05:00:00Z","v":142813,"vw":22.511644},{"c":21.52,"h":22.13,"l":21.24,"n":2123,"o":22.13,"t":"2026-02-26T05:00:00Z","v":120297,"vw":21.589705},{"c":20.99,"h":22.11,"l":20.49,"n":3949,"o":22.02,"t":"2026-02-27T05:00:00Z","v":372554,"vw":21.097518},{"c":23.25,"h":23.47,"l":21.17,"n":3425,"o":21.17,"t":"2026-03-02T05:00:00Z","v":316724,"vw":22.333451},{"c":21.87,"h":22.455,"l":21.65,"n":3041,"o":21.74,"t":"2026-03-03T05:00:00Z","v":179290,"vw":22.030377},{"c":22.79,"h":22.8,"l":21.515,"n":2643,"o":21.96,"t":"2026-03-04T05:00:00Z","v":173752,"vw":22.124239},{"c":22.08,"h":22.94,"l":21.35,"n":2900,"o":22.88,"t":"2026-03-05T05:00:00Z","v":276101,"vw":22.324309},{"c":21.87,"h":22.75,"l":21.42,"n":4133,"o":21.47,"t":"2026-03-06T05:00:00Z","v":357969,"vw":22.130923},{"c":22.9,"h":23.4,"l":22.08,"n":3094,"o":22.19,"t":"2026-03-09T04:00:00Z","v":212272,"vw":22.855419},{"c":23.54,"h":24.05,"l":23.0001,"n":4086,"o":23.35,"t":"2026-03-10T04:00:00Z","v":293059,"vw":23.468192},{"c":20.71,"h":22.875,"l":18.61,"n":7047,"o":22.365,"t":"2026-03-11T04:00:00Z","v":718712,"vw":21.149119},{"c":20.06,"h":21.12,"l":19.5,"n":4849,"o":21.09,"t":"2026-03-12T04:00:00Z","v":542487,"vw":20.14216},{"c":20.53,"h":21.49,"l":20.05,"n":3317,"o":21.49,"t":"2026-03-13T04:00:00Z","v":400105,"vw":20.553212},{"c":20.355,"h":20.7,"l":19.9801,"n":3578,"o":20.49,"t":"2026-03-16T04:00:00Z","v":213068,"vw":20.341244},{"c":19.84,"h":20.36,"l":19.057,"n":2541,"o":20.23,"t":"2026-03-17T04:00:00Z","v":171431,"vw":19.982439},{"c":19.45,"h":19.91,"l":19.24,"n":2153,"o":19.8,"t":"2026-03-18T04:00:00Z","v":180361,"vw":19.524082},{"c":19.45,"h":19.58,"l":18.93,"n":1441,"o":18.93,"t":"2026-03-19T04:00:00Z","v":129213,"vw":19.297274},{"c":19.09,"h":20.06,"l":18.87,"n":3099,"o":19.86,"t":"2026-03-20T04:00:00Z","v":294501,"vw":19.375514},{"c":20.19,"h":20.32,"l":19.41,"n":2401,"o":19.75,"t":"2026-03-23T04:00:00Z","v":201399,"vw":19.664807},{"c":19.55,"h":19.88,"l":18.975,"n":2943,"o":19.59,"t":"2026-03-24T04:00:00Z","v":210052,"vw":19.489992},{"c":20.27,"h":20.58,"l":19.72,"n":3082,"o":20.21,"t":"2026-03-25T04:00:00Z","v":348377,"vw":20.082587},{"c":20.21,"h":20.65,"l":19.65,"n":1731,"o":19.75,"t":"2026-03-26T04:00:00Z","v":200408,"vw":20.227159},{"c":20,"h":21.585,"l":19.7,"n":4057,"o":20.77,"t":"2026-03-27T04:00:00Z","v":275607,"vw":20.408377},{"c":19.56,"h":20.26,"l":19.1,"n":2061,"o":19.56,"t":"2026-03-30T04:00:00Z","v":201178,"vw":19.708015},{"c":20.89,"h":21.33,"l":19.89,"n":4234,"o":19.89,"t":"2026-03-31T04:00:00Z","v":395235,"vw":20.878838},{"c":20.5,"h":21.84,"l":20.34,"n":2694,"o":21.29,"t":"2026-04-01T04:00:00Z","v":404667,"vw":21.070484},{"c":21.06,"h":21.3304,"l":19.77,"n":3628,"o":20.21,"t":"2026-04-02T04:00:00Z","v":446578,"vw":20.605759},{"c":20.36,"h":21,"l":20.07,"n":1941,"o":20.77,"t":"2026-04-06T04:00:00Z","v":159699,"vw":20.512222},{"c":20.45,"h":20.96,"l":19.98,"n":2227,"o":20.32,"t":"2026-04-07T04:00:00Z","v":191178,"vw":20.338532},{"c":21.51,"h":21.765,"l":20.6864,"n":1809,"o":21.15,"t":"2026-04-08T04:00:00Z","v":118796,"vw":21.307389},{"c":21.4,"h":21.495,"l":20.97,"n":1842,"o":20.97,"t":"2026-04-09T04:00:00Z","v":117676,"vw":21.244261},{"c":20.59,"h":21.235,"l":20.35,"n":2248,"o":20.87,"t":"2026-04-10T04:00:00Z","v":181993,"vw":20.866343},{"c":22.14,"h":22.37,"l":20.72,"n":4537,"o":20.72,"t":"2026-04-13T04:00:00Z","v":394442,"vw":21.561582},{"c":21.64,"h":23.038,"l":21.56,"n":3440,"o":22.64,"t":"2026-04-14T04:00:00Z","v":311455,"vw":22.406474},{"c":21.25,"h":21.95,"l":21.07,"n":2251,"o":21.95,"t":"2026-04-15T04:00:00Z","v":193186,"vw":21.561662},{"c":20.61,"h":21.06,"l":20.46,"n":1387,"o":21.06,"t":"2026-04-16T04:00:00Z","v":77538,"vw":20.773855},{"c":21.34,"h":21.59,"l":20.8873,"n":1835,"o":21.33,"t":"2026-04-17T04:00:00Z","v":236647,"vw":21.162486},{"c":21,"h":21.35,"l":20.5,"n":2344,"o":21.1,"t":"2026-04-20T04:00:00Z","v":293664,"vw":20.970979},{"c":19.97,"h":21.42,"l":19.88,"n":2546,"o":21.13,"t":"2026-04-21T04:00:00Z","v":386482,"vw":20.3014},{"c":19.64,"h":20.125,"l":19.27,"n":1441,"o":19.86,"t":"2026-04-22T04:00:00Z","v":292241,"vw":19.853805},{"c":19.34,"h":19.69,"l":19.15,"n":2083,"o":19.46,"t":"2026-04-23T04:00:00Z","v":163703,"vw":19.455832},{"c":19.8,"h":20.05,"l":19.32,"n":2022,"o":19.62,"t":"2026-04-24T04:00:00Z","v":152880,"vw":19.70386},{"c":20.39,"h":20.69,"l":20.03,"n":2446,"o":20.03,"t":"2026-04-27T04:00:00Z","v":160866,"vw":20.440124},{"c":20.8,"h":21.05,"l":20.57,"n":2031,"o":20.81,"t":"2026-04-28T04:00:00Z","v":161114,"vw":20.821755},{"c":20.3,"h":21,"l":20.29,"n":1858,"o":20.93,"t":"2026-04-29T04:00:00Z","v":105837,"vw":20.611122},{"c":21,"h":21.38,"l":20.715,"n":2770,"o":20.84,"t":"2026-04-30T04:00:00Z","v":243805,"vw":21.040239},{"c":19.87,"h":21.2,"l":19.8,"n":2179,"o":21.2,"t":"2026-05-01T04:00:00Z","v":153645,"vw":20.184439},{"c":19.47,"h":19.83,"l":18.92,"n":3299,"o":19.41,"t":"2026-05-04T04:00:00Z","v":354384,"vw":19.336267},{"c":19.49,"h":20.65,"l":19.22,"n":3641,"o":20.27,"t":"2026-05-05T04:00:00Z","v":249106,"vw":19.674772},{"c":20.1,"h":20.47,"l":19.87,"n":4300,"o":20.32,"t":"2026-05-06T04:00:00Z","v":291315,"vw":20.216295},{"c":19.99,"h":20.4,"l":19.6,"n":1932,"o":20.3,"t":"2026-05-07T04:00:00Z","v":108085,"vw":19.968096},{"c":19.73,"h":19.91,"l":19.645,"n":1691,"o":19.68,"t":"2026-05-08T04:00:00Z","v":127433,"vw":19.757888},{"c":20.36,"h":20.92,"l":20.01,"n":2290,"o":20.09,"t":"2026-05-11T04:00:00Z","v":173826,"vw":20.496854},{"c":20,"h":20.92,"l":19.72,"n":2454,"o":20.72,"t":"2026-05-12T04:00:00Z","v":174568,"vw":20.18787},{"c":19.6,"h":19.91,"l":19,"n":3034,"o":19.7,"t":"2026-05-13T04:00:00Z","v":196262,"vw":19.613449},{"c":19.84,"h":20,"l":19.46,"n":1853,"o":19.92,"t":"2026-05-14T04:00:00Z","v":174960,"vw":19.699338},{"c":19.65,"h":19.91,"l":19.445,"n":1292,"o":19.75,"t":"2026-05-15T04:00:00Z","v":66970,"vw":19.621888},{"c":18.75,"h":19.57,"l":18.44,"n":2812,"o":19.33,"t":"2026-05-18T04:00:00Z","v":174373,"vw":18.950754},{"c":18.51,"h":18.75,"l":18.315,"n":1920,"o":18.51,"t":"2026-05-19T04:00:00Z","v":118123,"vw":18.526572},{"c":18.54,"h":18.9,"l":18.37,"n":1946,"o":18.61,"t":"2026-05-20T04:00:00Z","v":108186,"vw":18.545167},{"c":18.57,"h":18.78,"l":18.06,"n":2396,"o":18.25,"t":"2026-05-21T04:00:00Z","v":168110,"vw":18.484296},{"c":18.18,"h":18.8,"l":18.03,"n":1559,"o":18.8,"t":"2026-05-22T04:00:00Z","v":93036,"vw":18.293715},{"c":18.16,"h":18.66,"l":18.13,"n":2257,"o":18.39,"t":"2026-05-26T04:00:00Z","v":175222,"vw":18.334956},{"c":18.5,"h":19.24,"l":18.27,"n":3256,"o":18.5,"t":"2026-05-27T04:00:00Z","v":1069999,"vw":18.629496},{"c":18.99,"h":19.07,"l":18.43,"n":3234,"o":18.63,"t":"2026-05-28T04:00:00Z","v":420264,"vw":18.631693},{"c":19.1,"h":19.81,"l":18.64,"n":4113,"o":18.75,"t":"2026-05-29T04:00:00Z","v":270282,"vw":19.178466},{"c":18.8,"h":18.98,"l":18.315,"n":2527,"o":18.52,"t":"2026-06-01T04:00:00Z","v":180931,"vw":18.65153},{"c":18.23,"h":18.33,"l":17.4,"n":3806,"o":18.11,"t":"2026-06-02T04:00:00Z","v":251667,"vw":17.771132},{"c":17.7,"h":18.05,"l":17.23,"n":3279,"o":17.88,"t":"2026-06-03T04:00:00Z","v":162568,"vw":17.57029},{"c":17.58,"h":17.97,"l":17.01,"n":2440,"o":17.38,"t":"2026-06-04T04:00:00Z","v":173352,"vw":17.390495},{"c":16.59,"h":17.26,"l":16.4101,"n":3526,"o":17.06,"t":"2026-06-05T04:00:00Z","v":273484,"vw":16.659645},{"c":16,"h":16.78,"l":15.84,"n":2889,"o":16.75,"t":"2026-06-08T04:00:00Z","v":178478,"vw":16.113995},{"c":16.03,"h":16.25,"l":15.77,"n":2404,"o":16.14,"t":"2026-06-09T04:00:00Z","v":117920,"vw":16.045597},{"c":16.04,"h":16.31,"l":15.615,"n":2706,"o":15.64,"t":"2026-06-10T04:00:00Z","v":297783,"vw":16.051915},{"c":16.54,"h":16.8,"l":16.05,"n":1631,"o":16.05,"t":"2026-06-11T04:00:00Z","v":92230,"vw":16.524893},{"c":17.415,"h":17.73,"l":16.37,"n":2402,"o":16.81,"t":"2026-06-12T04:00:00Z","v":991711,"vw":17.494197},{"c":18.12,"h":18.5,"l":17.62,"n":4269,"o":17.68,"t":"2026-06-15T04:00:00Z","v":176090,"vw":18.095577},{"c":16.75,"h":18.31,"l":16.285,"n":3590,"o":18.31,"t":"2026-06-16T04:00:00Z","v":160837,"vw":17.145529},{"c":16.28,"h":16.94,"l":15.94,"n":3601,"o":16.81,"t":"2026-06-17T04:00:00Z","v":225082,"vw":16.374423},{"c":15.53,"h":16.74,"l":15.4,"n":3032,"o":16.64,"t":"2026-06-18T04:00:00Z","v":320279,"vw":15.931467},{"c":15.7,"h":16.14,"l":15.43,"n":5152,"o":15.78,"t":"2026-06-22T04:00:00Z","v":437595,"vw":15.677877},{"c":16.11,"h":16.58,"l":15.69,"n":3384,"o":15.69,"t":"2026-06-23T04:00:00Z","v":376505,"vw":16.123526},{"c":15.6,"h":16.28,"l":15.35,"n":4107,"o":16.175,"t":"2026-06-24T04:00:00Z","v":436866,"vw":15.798805},{"c":16.02,"h":16.715,"l":15.871,"n":4737,"o":16.09,"t":"2026-06-25T04:00:00Z","v":716390,"vw":16.060887},{"c":16.01,"h":16.48,"l":15.62,"n":2347,"o":15.68,"t":"2026-06-26T04:00:00Z","v":208761,"vw":16.03171},{"c":16,"h":17.245,"l":15.95,"n":5906,"o":16.86,"t":"2026-06-29T04:00:00Z","v":507728,"vw":16.227929},{"c":16.4,"h":16.45,"l":15.56,"n":2788,"o":15.8,"t":"2026-06-30T04:00:00Z","v":240931,"vw":16.070641},{"c":15.73,"h":16.58,"l":15.24,"n":2836,"o":16.4,"t":"2026-07-01T04:00:00Z","v":266209,"vw":15.672897},{"c":15.82,"h":16.41,"l":15.57,"n":2709,"o":15.83,"t":"2026-07-02T04:00:00Z","v":195932,"vw":15.876813},{"c":15.61,"h":16.03,"l":15.04,"n":2024,"o":15.8,"t":"2026-07-06T04:00:00Z","v":159108,"vw":15.629563},{"c":17.35,"h":17.39,"l":15.775,"n":4595,"o":16.05,"t":"2026-07-07T04:00:00Z","v":366109,"vw":16.778813},{"c":16.75,"h":17.43,"l":16.2736,"n":2919,"o":17.1,"t":"2026-07-08T04:00:00Z","v":137327,"vw":16.799938},{"c":16.08,"h":16.71,"l":16.003,"n":1707,"o":16.71,"t":"2026-07-09T04:00:00Z","v":109740,"vw":16.256012},{"c":16.49,"h":16.61,"l":15.95,"n":1960,"o":16.19,"t":"2026-07-10T04:00:00Z","v":151103,"vw":16.257929},{"c":15.98,"h":16.4791,"l":15.63,"n":1303,"o":16.2,"t":"2026-07-13T04:00:00Z","v":129649,"vw":15.872184},{"c":15.92,"h":16.695,"l":15.87,"n":1811,"o":15.98,"t":"2026-07-14T04:00:00Z","v":252512,"vw":16.271915},{"c":15.71,"h":16.03,"l":15.24,"n":2218,"o":15.74,"t":"2026-07-15T04:00:00Z","v":142948,"vw":15.610732},{"c":14.86,"h":16.1,"l":14.77,"n":4290,"o":15.82,"t":"2026-07-16T04:00:00Z","v":379109,"vw":15.307044},{"c":14.7,"h":15.365,"l":14.25,"n":5891,"o":15.05,"t":"2026-07-17T04:00:00Z","v":566177,"vw":14.801668},{"c":14.57,"h":14.61,"l":14.02,"n":4276,"o":14.22,"t":"2026-07-20T04:00:00Z","v":423192,"vw":14.276105},{"c":14.22,"h":14.47,"l":13.88,"n":3107,"o":14.34,"t":"2026-07-21T04:00:00Z","v":478942,"vw":14.163224},{"c":13.63,"h":14.24,"l":13.39,"n":3925,"o":14.24,"t":"2026-07-22T04:00:00Z","v":210379,"vw":13.77374},{"c":13.86,"h":13.95,"l":13.22,"n":1792,"o":13.44,"t":"2026-07-23T04:00:00Z","v":101694,"vw":13.611892},{"c":13.63,"h":13.79,"l":13.39,"n":3346,"o":13.74,"t":"2026-07-24T04:00:00Z","v":190914,"vw":13.608496},{"c":13.9,"h":14.13,"l":13.52,"n":3838,"o":13.75,"t":"2026-07-27T04:00:00Z","v":380751,"vw":13.839102},{"c":13.5,"h":13.71,"l":13.14,"n":4977,"o":13.71,"t":"2026-07-28T04:00:00Z","v":365977,"vw":13.46078},{"c":13.73,"h":13.925,"l":13.3,"n":5858,"o":13.72,"t":"2026-07-29T04:00:00Z","v":419992,"vw":13.644536},{"c":13.81,"h":14.045,"l":13.45,"n":5744,"o":13.45,"t":"2026-07-30T04:00:00Z","v":658412,"vw":13.697646},{"c":13.5,"h":13.73,"l":13,"n":4602,"o":13.71,"t":"2026-07-31T04:00:00Z","v":351685,"vw":13.46394},{"c":13.58,"h":13.61,"l":13.07,"n":4372,"o":13.42,"t":"2026-08-03T04:00:00Z","v":304771,"vw":13.444242},{"c":13.71,"h":13.94,"l":13.35,"n":4741,"o":13.62,"t":"2026-08-04T04:00:00Z","v":330462,"vw":13.673665},{"c":14.24,"h":14.59,"l":13.84,"n":4882,"o":13.87,"t":"2026-08-05T04:00:00Z","v":407210,"vw":14.202961},{"c":13.74,"h":14.675,"l":13.02,"n":10692,"o":14.29,"t":"2026-08-06T04:00:00Z","v":1019584,"vw":13.763427},{"c":13.48,"h":14.09,"l":13.3,"n":5153,"o":13.95,"t":"2026-08-07T04:00:00Z","v":698719,"vw":13.593502},{"c":14.27,"h":14.54,"l":13.36,"n":4834,"o":13.455,"t":"2026-08-10T04:00:00Z","v":474067,"vw":14.110456},{"c":14.09,"h":14.36,"l":13.94,"n":2786,"o":14.15,"t":"2026-08-11T04:00:00Z","v":376363,"vw":14.161332},{"c":14.14,"h":14.395,"l":14.08,"n":2175,"o":14.24,"t":"2026-08-12T04:00:00Z","v":144453,"vw":14.234452},{"c":14.03,"h":14.22,"l":13.7,"n":2955,"o":14.2,"t":"2026-08-13T04:00:00Z","v":279689,"vw":13.966609},{"c":14.02,"h":14.07,"l":13.685,"n":2184,"o":13.95,"t":"2026-08-14T04:00:00Z","v":128467,"vw":13.902236},{"c":14.67,"h":15.03,"l":14.19,"n":2880,"o":14.19,"t":"2026-08-17T04:00:00Z","v":183471,"vw":14.741318},{"c":14.47,"h":15.03,"l":14.2,"n":3030,"o":14.81,"t":"2026-08-18T04:00:00Z","v":164326,"vw":14.724501},{"c":14.78,"h":15.1,"l":14.47,"n":2442,"o":15.09,"t":"2026-08-19T04:00:00Z","v":263230,"vw":14.732755},{"c":14.27,"h":14.7099,"l":14.18,"n":2350,"o":14.42,"t":"2026-08-20T04:00:00Z","v":114903,"vw":14.305818},{"c":14.55,"h":14.74,"l":14.33,"n":2495,"o":14.43,"t":"2026-08-21T04:00:00Z","v":118468,"vw":14.525224},{"c":14.14,"h":14.36,"l":13.98,"n":1422,"o":14.28,"t":"2026-08-24T04:00:00Z","v":122739,"vw":14.130935},{"c":14.97,"h":15.13,"l":14.73,"n":1819,"o":14.88,"t":"2026-08-25T04:00:00Z","v":154942,"vw":14.89007},{"c":14.52,"h":14.71,"l":14.14,"n":2054,"o":14.67,"t":"2026-08-26T04:00:00Z","v":241892,"vw":14.455118},{"c":14.41,"h":14.58,"l":14.3,"n":1306,"o":14.56,"t":"2026-08-27T04:00:00Z","v":130289,"vw":14.419106},{"c":13.54,"h":14.38,"l":13.45,"n":1939,"o":14.38,"t":"2026-08-28T04:00:00Z","v":145947,"vw":13.899587},{"c":13.82,"h":13.86,"l":13.57,"n":2354,"o":13.75,"t":"2026-08-31T04:00:00Z","v":179198,"vw":13.740236},{"c":13.42,"h":13.72,"l":13.09,"n":3608,"o":13.58,"t":"2026-09-01T04:00:00Z","v":248582,"vw":13.335866},{"c":13.61,"h":13.97,"l":13.4,"n":2402,"o":13.69,"t":"2026-09-02T04:00:00Z","v":184585,"vw":13.609035},{"c":13.7,"h":13.9,"l":13.44,"n":1913,"o":13.9,"t":"2026-09-03T04:00:00Z","v":145150,"vw":13.63733},{"c":13.47,"h":13.58,"l":13.3,"n":888,"o":13.42,"t":"2026-09-04T04:00:00Z","v":43071,"vw":13.448754},{"c":13.27,"h":13.465,"l":13.14,"n":2088,"o":13.4,"t":"2026-09-08T04:00:00Z","v":181290,"vw":13.31719},{"c":13.44,"h":13.63,"l":13.24,"n":1038,"o":13.24,"t":"2026-09-09T04:00:00Z","v":89620,"vw":13.433762},{"c":12.97,"h":13.51,"l":12.93,"n":1777,"o":13.51,"t":"2026-09-10T04:00:00Z","v":125255,"vw":13.154248},{"c":11.85,"h":13.15,"l":11.8,"n":6119,"o":13.04,"t":"2026-09-11T04:00:00Z","v":2698013,"vw":12.111367},{"c":12.35,"h":12.62,"l":11.92,"n":2260,"o":12.2,"t":"2026-09-14T04:00:00Z","v":268218,"vw":12.233392},{"c":11.76,"h":12.2505,"l":11.695,"n":1808,"o":12.2,"t":"2026-09-15T04:00:00Z","v":175075,"vw":11.893436},{"c":11.79,"h":12.21,"l":11.75,"n":1650,"o":12.2,"t":"2026-09-16T04:00:00Z","v":155622,"vw":11.965133},{"c":12.51,"h":12.615,"l":12.22,"n":1877,"o":12.22,"t":"2026-09-17T04:00:00Z","v":158533,"vw":12.461485},{"c":12.35,"h":12.59,"l":12.14,"n":1339,"o":12.59,"t":"2026-09-18T04:00:00Z","v":136746,"vw":12.368432},{"c":12.1,"h":12.31,"l":12,"n":1507,"o":12.31,"t":"2026-09-21T04:00:00Z","v":130844,"vw":12.128068},{"c":12.63,"h":12.73,"l":11.925,"n":2288,"o":12.03,"t":"2026-09-22T04:00:00Z","v":280946,"vw":12.239863},{"c":12.17,"h":12.63,"l":12.1,"n":3754,"o":12.46,"t":"2026-09-23T04:00:00Z","v":377515,"vw":12.349429},{"c":11.6,"h":12.12,"l":11.27,"n":2521,"o":11.95,"t":"2026-09-24T04:00:00Z","v":333346,"vw":11.719525},{"c":11.56,"h":11.83,"l":11.4,"n":1749,"o":11.405,"t":"2026-09-25T04:00:00Z","v":286953,"vw":11.586341},{"c":11.64,"h":12.13,"l":11.53,"n":2266,"o":11.56,"t":"2026-09-28T04:00:00Z","v":711543,"vw":11.71771},{"c":11.55,"h":11.675,"l":11.4,"n":1739,"o":11.5,"t":"2026-09-29T04:00:00Z","v":199503,"vw":11.53038},{"c":11.76,"h":12.21,"l":11.72,"n":3362,"o":11.72,"t":"2026-09-30T04:00:00Z","v":400958,"vw":11.935555},{"c":11.21,"h":11.58,"l":11.02,"n":4607,"o":11.3,"t":"2026-10-01T04:00:00Z","v":564497,"vw":11.274451},{"c":10.55,"h":11.01,"l":10.47,"n":4058,"o":10.92,"t":"2026-10-02T04:00:00Z","v":673303,"vw":10.766027},{"c":10.44,"h":10.74,"l":10.2301,"n":1470,"o":10.35,"t":"2026-10-05T04:00:00Z","v":224458,"vw":10.402705},{"c":9.98,"h":10.66,"l":9.82,"n":3210,"o":10.64,"t":"2026-10-06T04:00:00Z","v":558009,"vw":10.056253},{"c":9.77,"h":10.05,"l":9.64,"n":3272,"o":9.74,"t":"2026-10-07T04:00:00Z","v":535281,"vw":9.866432},{"c":9.55,"h":9.84,"l":9.36,"n":1892,"o":9.74,"t":"2026-10-08T04:00:00Z","v":603277,"vw":9.588256},{"c":9.8,"h":9.86,"l":9.43,"n":1829,"o":9.62,"t":"2026-10-09T04:00:00Z","v":324063,"vw":9.60045},{"c":9.55,"h":9.72,"l":9.39,"n":2719,"o":9.63,"t":"2026-10-12T04:00:00Z","v":311786,"vw":9.520822},{"c":9.03,"h":9.5,"l":8.9,"n":3159,"o":9.47,"t":"2026-10-13T04:00:00Z","v":344105,"vw":9.182493},{"c":8.87,"h":9.115,"l":8.86,"n":2459,"o":9.09,"t":"2026-10-14T04:00:00Z","v":351200,"vw":8.955975},{"c":9.11,"h":9.205,"l":8.85,"n":4110,"o":8.87,"t":"2026-10-15T04:00:00Z","v":432284,"vw":9.0787},{"c":9.05,"h":9.13,"l":8.63,"n":3425,"o":9.02,"t":"2026-10-16T04:00:00Z","v":592917,"vw":8.879754},{"c":8.97,"h":9.045,"l":8.81,"n":2671,"o":8.81,"t":"2026-10-19T04:00:00Z","v":269942,"vw":8.949495},{"c":9.48,"h":9.625,"l":8.89,"n":2277,"o":8.95,"t":"2026-10-20T04:00:00Z","v":210569,"vw":9.405653},{"c":9.62,"h":9.9184,"l":9.53,"n":2430,"o":9.53,"t":"2026-10-21T04:00:00Z","v":1409968,"vw":9.711132},{"c":9.67,"h":9.83,"l":9.52,"n":529,"o":9.57,"t":"2026-10-22T04:00:00Z","v":51057,"vw":9.689391}],"volatilityBars":[{"c":12.17,"h":12.35,"l":12.16,"n":9,"o":12.35,"t":"2026-09-21T08:00:00Z","v":18232,"vw":12.229515},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-09-21T12:45:00Z","v":243,"vw":12.32},{"c":12.195,"h":12.31,"l":12.14,"n":227,"o":12.31,"t":"2026-09-21T13:30:00Z","v":7221,"vw":12.208322},{"c":12.17,"h":12.2456,"l":12.17,"n":10,"o":12.2456,"t":"2026-09-21T13:45:00Z","v":556,"vw":12.220476},{"c":12.165,"h":12.19,"l":12.09,"n":97,"o":12.17,"t":"2026-09-21T14:00:00Z","v":7958,"vw":12.123001},{"c":12.11,"h":12.15,"l":12.11,"n":24,"o":12.15,"t":"2026-09-21T14:15:00Z","v":7479,"vw":12.134907},{"c":12.175,"h":12.2,"l":12.1,"n":45,"o":12.1,"t":"2026-09-21T14:30:00Z","v":3921,"vw":12.16702},{"c":12.145,"h":12.15,"l":12.09,"n":25,"o":12.15,"t":"2026-09-21T14:45:00Z","v":6295,"vw":12.129649},{"c":12.11,"h":12.15,"l":12.11,"n":13,"o":12.14,"t":"2026-09-21T15:00:00Z","v":4428,"vw":12.137579},{"c":12.13,"h":12.16,"l":12.08,"n":42,"o":12.12,"t":"2026-09-21T15:15:00Z","v":7773,"vw":12.107768},{"c":12.05,"h":12.105,"l":12.05,"n":7,"o":12.105,"t":"2026-09-21T15:30:00Z","v":820,"vw":12.091403},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-09-21T15:45:00Z","v":200,"vw":12.03},{"c":12.01,"h":12.02,"l":12.01,"n":5,"o":12.02,"t":"2026-09-21T16:00:00Z","v":236,"vw":12.015},{"c":12,"h":12.01,"l":12,"n":15,"o":12,"t":"2026-09-21T16:15:00Z","v":510,"vw":12.003976},{"c":12,"h":12.065,"l":12,"n":11,"o":12.065,"t":"2026-09-21T17:00:00Z","v":843,"vw":12.040625},{"c":12.065,"h":12.065,"l":12,"n":8,"o":12.01,"t":"2026-09-21T17:30:00Z","v":1118,"vw":12.046197},{"c":12.065,"h":12.065,"l":12.065,"n":9,"o":12.065,"t":"2026-09-21T17:45:00Z","v":715,"vw":12.065},{"c":12.08,"h":12.155,"l":12.065,"n":43,"o":12.12,"t":"2026-09-21T18:00:00Z","v":3281,"vw":12.115284},{"c":12.13,"h":12.13,"l":12.08,"n":37,"o":12.09,"t":"2026-09-21T18:15:00Z","v":4970,"vw":12.097522},{"c":12.15,"h":12.16,"l":12.13,"n":13,"o":12.16,"t":"2026-09-21T18:30:00Z","v":675,"vw":12.1475},{"c":12.13,"h":12.13,"l":12.13,"n":13,"o":12.13,"t":"2026-09-21T18:45:00Z","v":806,"vw":12.13},{"c":12.105,"h":12.13,"l":12.1,"n":28,"o":12.13,"t":"2026-09-21T19:00:00Z","v":2173,"vw":12.1185},{"c":12.17,"h":12.18,"l":12.1,"n":114,"o":12.13,"t":"2026-09-21T19:15:00Z","v":9776,"vw":12.132106},{"c":12.125,"h":12.17,"l":12.1,"n":40,"o":12.16,"t":"2026-09-21T19:30:00Z","v":3334,"vw":12.131667},{"c":12.16,"h":12.21,"l":12.08,"n":325,"o":12.125,"t":"2026-09-21T19:45:00Z","v":20938,"vw":12.137221},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-09-21T20:00:00Z","v":11397,"vw":12.1},{"c":12.02,"h":12.03,"l":11.95,"n":134,"o":12.03,"t":"2026-09-22T13:30:00Z","v":24076,"vw":11.979077},{"c":12.0101,"h":12.12,"l":11.985,"n":119,"o":12.005,"t":"2026-09-22T13:45:00Z","v":48190,"vw":12.050052},{"c":12,"h":12.02,"l":11.945,"n":64,"o":12.02,"t":"2026-09-22T14:00:00Z","v":14848,"vw":11.994176},{"c":11.95,"h":12,"l":11.94,"n":33,"o":11.97,"t":"2026-09-22T14:15:00Z","v":3295,"vw":11.983618},{"c":12.03,"h":12.03,"l":11.925,"n":52,"o":11.96,"t":"2026-09-22T14:30:00Z","v":3276,"vw":11.967148},{"c":12.085,"h":12.13,"l":12.03,"n":46,"o":12.06,"t":"2026-09-22T14:45:00Z","v":3519,"vw":12.104097},{"c":12.155,"h":12.155,"l":12.055,"n":25,"o":12.06,"t":"2026-09-22T15:00:00Z","v":3056,"vw":12.1},{"c":12.175,"h":12.2,"l":12.155,"n":58,"o":12.16,"t":"2026-09-22T15:15:00Z","v":4782,"vw":12.165564},{"c":12.07,"h":12.18,"l":12.07,"n":13,"o":12.18,"t":"2026-09-22T15:30:00Z","v":1200,"vw":12.149371},{"c":12.05,"h":12.12,"l":12.05,"n":20,"o":12.07,"t":"2026-09-22T15:45:00Z","v":1248,"vw":12.102727},{"c":12.06,"h":12.125,"l":12.05,"n":16,"o":12.05,"t":"2026-09-22T16:00:00Z","v":3207,"vw":12.10871},{"c":12.095,"h":12.135,"l":12.08,"n":25,"o":12.08,"t":"2026-09-22T16:15:00Z","v":2063,"vw":12.10921},{"c":12.125,"h":12.14,"l":12.095,"n":20,"o":12.095,"t":"2026-09-22T16:30:00Z","v":1537,"vw":12.126152},{"c":12.12,"h":12.16,"l":12.12,"n":8,"o":12.125,"t":"2026-09-22T16:45:00Z","v":514,"vw":12.14125},{"c":12.175,"h":12.18,"l":12.115,"n":36,"o":12.16,"t":"2026-09-22T17:00:00Z","v":2487,"vw":12.169058},{"c":12.11,"h":12.16,"l":12.06,"n":24,"o":12.13,"t":"2026-09-22T17:15:00Z","v":13011,"vw":12.068148},{"c":12.115,"h":12.16,"l":12.115,"n":26,"o":12.115,"t":"2026-09-22T17:30:00Z","v":1856,"vw":12.127202},{"c":12.17,"h":12.23,"l":12.115,"n":33,"o":12.16,"t":"2026-09-22T17:45:00Z","v":2320,"vw":12.16725},{"c":12.25,"h":12.25,"l":12.195,"n":12,"o":12.24,"t":"2026-09-22T18:00:00Z","v":984,"vw":12.229437},{"c":12.195,"h":12.27,"l":12.195,"n":19,"o":12.195,"t":"2026-09-22T18:15:00Z","v":931,"vw":12.24019},{"c":12.22,"h":12.26,"l":12.18,"n":24,"o":12.25,"t":"2026-09-22T18:30:00Z","v":1413,"vw":12.227238},{"c":12.43,"h":12.43,"l":12.185,"n":90,"o":12.26,"t":"2026-09-22T18:45:00Z","v":10881,"vw":12.27378},{"c":12.555,"h":12.685,"l":12.335,"n":181,"o":12.335,"t":"2026-09-22T19:00:00Z","v":72432,"vw":12.363245},{"c":12.615,"h":12.69,"l":12.555,"n":173,"o":12.555,"t":"2026-09-22T19:15:00Z","v":13527,"vw":12.642916},{"c":12.63,"h":12.7,"l":12.615,"n":138,"o":12.615,"t":"2026-09-22T19:30:00Z","v":4712,"vw":12.653453},{"c":12.685,"h":12.73,"l":12.505,"n":539,"o":12.71,"t":"2026-09-22T19:45:00Z","v":25779,"vw":12.654157},{"c":12.63,"h":12.63,"l":12.63,"n":4,"o":12.63,"t":"2026-09-22T20:00:00Z","v":9841,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-09-22T20:30:00Z","v":200,"vw":12.63},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-23T08:45:00Z","v":100,"vw":12.67},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-23T12:00:00Z","v":1000,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-23T12:45:00Z","v":257,"vw":12.4},{"c":12.29,"h":12.63,"l":12.2,"n":123,"o":12.46,"t":"2026-09-23T13:30:00Z","v":33390,"vw":12.326206},{"c":12.405,"h":12.43,"l":12.26,"n":57,"o":12.27,"t":"2026-09-23T13:45:00Z","v":10429,"vw":12.362362},{"c":12.44,"h":12.46,"l":12.31,"n":231,"o":12.415,"t":"2026-09-23T14:00:00Z","v":39201,"vw":12.395006},{"c":12.42,"h":12.47,"l":12.42,"n":15,"o":12.47,"t":"2026-09-23T14:15:00Z","v":32363,"vw":12.420583},{"c":12.435,"h":12.51,"l":12.4,"n":73,"o":12.44,"t":"2026-09-23T14:30:00Z","v":10195,"vw":12.473436},{"c":12.37,"h":12.4,"l":12.34,"n":266,"o":12.4,"t":"2026-09-23T14:45:00Z","v":26009,"vw":12.345161},{"c":12.38,"h":12.44,"l":12.33,"n":188,"o":12.37,"t":"2026-09-23T15:00:00Z","v":21330,"vw":12.432494},{"c":12.44,"h":12.48,"l":12.4169,"n":80,"o":12.42,"t":"2026-09-23T15:15:00Z","v":10589,"vw":12.441563},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-09-23T15:30:00Z","v":101,"vw":12.44},{"c":12.48,"h":12.48,"l":12.48,"n":3,"o":12.48,"t":"2026-09-23T15:45:00Z","v":235,"vw":12.48},{"c":12.425,"h":12.505,"l":12.39,"n":475,"o":12.435,"t":"2026-09-23T16:30:00Z","v":52807,"vw":12.493985},{"c":12.23,"h":12.33,"l":12.21,"n":14,"o":12.33,"t":"2026-09-23T16:45:00Z","v":1453,"vw":12.246923},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-09-23T17:15:00Z","v":146,"vw":12.32},{"c":12.2922,"h":12.31,"l":12.23,"n":4,"o":12.31,"t":"2026-09-23T18:15:00Z","v":1314,"vw":12.296323},{"c":12.32,"h":12.38,"l":12.23,"n":33,"o":12.23,"t":"2026-09-23T18:45:00Z","v":6147,"vw":12.313101},{"c":12.28,"h":12.31,"l":12.25,"n":38,"o":12.31,"t":"2026-09-23T19:00:00Z","v":1503,"vw":12.273707},{"c":12.23,"h":12.33,"l":12.23,"n":21,"o":12.24,"t":"2026-09-23T19:15:00Z","v":1358,"vw":12.257046},{"c":12.325,"h":12.325,"l":12.21,"n":75,"o":12.23,"t":"2026-09-23T19:30:00Z","v":6132,"vw":12.23511},{"c":12.155,"h":12.34,"l":12.1,"n":1514,"o":12.23,"t":"2026-09-23T19:45:00Z","v":88427,"vw":12.231613},{"c":12.17,"h":12.17,"l":12.17,"n":5,"o":12.17,"t":"2026-09-23T20:00:00Z","v":25098,"vw":12.17},{"c":12.16,"h":12.16,"l":12.15,"n":2,"o":12.15,"t":"2026-09-24T11:00:00Z","v":640,"vw":12.15375},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-24T12:00:00Z","v":1000,"vw":11.97},{"c":11.88,"h":11.88,"l":11.88,"n":9,"o":11.88,"t":"2026-09-24T13:15:00Z","v":645,"vw":11.88},{"c":12.03,"h":12.12,"l":11.95,"n":78,"o":11.95,"t":"2026-09-24T13:30:00Z","v":17006,"vw":12.016979},{"c":11.86,"h":12.04,"l":11.855,"n":91,"o":12.03,"t":"2026-09-24T13:45:00Z","v":28549,"vw":11.921088},{"c":11.875,"h":11.875,"l":11.78,"n":48,"o":11.78,"t":"2026-09-24T14:00:00Z","v":18405,"vw":11.792926},{"c":11.92,"h":11.92,"l":11.86,"n":48,"o":11.86,"t":"2026-09-24T14:15:00Z","v":12258,"vw":11.896437},{"c":11.93,"h":11.98,"l":11.89,"n":213,"o":11.92,"t":"2026-09-24T14:30:00Z","v":44871,"vw":11.931541},{"c":11.8,"h":11.88,"l":11.8,"n":135,"o":11.88,"t":"2026-09-24T14:45:00Z","v":15374,"vw":11.848183},{"c":11.7,"h":11.73,"l":11.67,"n":245,"o":11.73,"t":"2026-09-24T15:00:00Z","v":31746,"vw":11.705071},{"c":11.57,"h":11.68,"l":11.57,"n":44,"o":11.675,"t":"2026-09-24T15:15:00Z","v":2632,"vw":11.632787},{"c":11.545,"h":11.55,"l":11.5,"n":89,"o":11.55,"t":"2026-09-24T15:30:00Z","v":5176,"vw":11.530834},{"c":11.51,"h":11.59,"l":11.51,"n":24,"o":11.545,"t":"2026-09-24T15:45:00Z","v":3561,"vw":11.549559},{"c":11.45,"h":11.52,"l":11.45,"n":88,"o":11.51,"t":"2026-09-24T16:00:00Z","v":17912,"vw":11.500475},{"c":11.61,"h":11.61,"l":11.49,"n":51,"o":11.49,"t":"2026-09-24T16:15:00Z","v":3387,"vw":11.5278},{"c":11.39,"h":11.575,"l":11.39,"n":155,"o":11.575,"t":"2026-09-24T16:30:00Z","v":14268,"vw":11.496236},{"c":11.4661,"h":11.4982,"l":11.4661,"n":3,"o":11.4982,"t":"2026-09-24T16:45:00Z","v":348,"vw":11.478033},{"c":11.3,"h":11.35,"l":11.285,"n":62,"o":11.35,"t":"2026-09-24T17:00:00Z","v":8413,"vw":11.322647},{"c":11.28,"h":11.39,"l":11.27,"n":51,"o":11.3,"t":"2026-09-24T17:15:00Z","v":13179,"vw":11.302577},{"c":11.33,"h":11.33,"l":11.33,"n":4,"o":11.33,"t":"2026-09-24T17:30:00Z","v":2719,"vw":11.33},{"c":11.34,"h":11.3475,"l":11.33,"n":21,"o":11.34,"t":"2026-09-24T17:45:00Z","v":1156,"vw":11.33775},{"c":11.39,"h":11.43,"l":11.315,"n":67,"o":11.325,"t":"2026-09-24T18:00:00Z","v":7583,"vw":11.354139},{"c":11.5,"h":11.555,"l":11.43,"n":35,"o":11.43,"t":"2026-09-24T18:15:00Z","v":4745,"vw":11.479384},{"c":11.55,"h":11.55,"l":11.43,"n":7,"o":11.43,"t":"2026-09-24T18:30:00Z","v":2212,"vw":11.43581},{"c":11.44,"h":11.55,"l":11.44,"n":10,"o":11.46,"t":"2026-09-24T18:45:00Z","v":782,"vw":11.471795},{"c":11.57,"h":11.62,"l":11.44,"n":58,"o":11.44,"t":"2026-09-24T19:00:00Z","v":3964,"vw":11.549167},{"c":11.555,"h":11.6,"l":11.555,"n":32,"o":11.555,"t":"2026-09-24T19:15:00Z","v":1097,"vw":11.561585},{"c":11.615,"h":11.65,"l":11.555,"n":81,"o":11.555,"t":"2026-09-24T19:30:00Z","v":7731,"vw":11.616018},{"c":11.645,"h":11.72,"l":11.58,"n":445,"o":11.65,"t":"2026-09-24T19:45:00Z","v":42129,"vw":11.675562},{"c":11.6,"h":11.6,"l":11.6,"n":7,"o":11.6,"t":"2026-09-24T20:00:00Z","v":8320,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-24T20:30:00Z","v":747,"vw":11.6},{"c":11.7,"h":11.7,"l":11.68,"n":5,"o":11.68,"t":"2026-09-25T08:00:00Z","v":1133,"vw":11.692727},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-25T12:15:00Z","v":1000,"vw":11.41},{"c":11.48,"h":11.48,"l":11.39,"n":9,"o":11.39,"t":"2026-09-25T13:00:00Z","v":5223,"vw":11.439256},{"c":11.52,"h":11.615,"l":11.4,"n":117,"o":11.405,"t":"2026-09-25T13:30:00Z","v":32317,"vw":11.506343},{"c":11.43,"h":11.52,"l":11.41,"n":76,"o":11.48,"t":"2026-09-25T13:45:00Z","v":32267,"vw":11.490501},{"c":11.5,"h":11.6,"l":11.47,"n":84,"o":11.52,"t":"2026-09-25T14:00:00Z","v":19082,"vw":11.51225},{"c":11.56,"h":11.58,"l":11.485,"n":62,"o":11.5,"t":"2026-09-25T14:15:00Z","v":15193,"vw":11.512477},{"c":11.58,"h":11.6124,"l":11.565,"n":21,"o":11.565,"t":"2026-09-25T14:30:00Z","v":4749,"vw":11.60235},{"c":11.53,"h":11.59,"l":11.51,"n":77,"o":11.58,"t":"2026-09-25T14:45:00Z","v":20942,"vw":11.53685},{"c":11.615,"h":11.62,"l":11.53,"n":62,"o":11.53,"t":"2026-09-25T15:00:00Z","v":12477,"vw":11.580379},{"c":11.62,"h":11.62,"l":11.59,"n":48,"o":11.615,"t":"2026-09-25T15:15:00Z","v":7486,"vw":11.592134},{"c":11.595,"h":11.595,"l":11.56,"n":46,"o":11.59,"t":"2026-09-25T15:30:00Z","v":15749,"vw":11.593947},{"c":11.67,"h":11.73,"l":11.595,"n":90,"o":11.595,"t":"2026-09-25T15:45:00Z","v":21249,"vw":11.683495},{"c":11.83,"h":11.83,"l":11.685,"n":29,"o":11.72,"t":"2026-09-25T16:00:00Z","v":1962,"vw":11.758798},{"c":11.77,"h":11.78,"l":11.77,"n":5,"o":11.77,"t":"2026-09-25T16:15:00Z","v":367,"vw":11.773333},{"c":11.76,"h":11.78,"l":11.76,"n":20,"o":11.78,"t":"2026-09-25T16:30:00Z","v":1276,"vw":11.768969},{"c":11.72,"h":11.79,"l":11.72,"n":48,"o":11.76,"t":"2026-09-25T16:45:00Z","v":6946,"vw":11.745373},{"c":11.68,"h":11.77,"l":11.68,"n":20,"o":11.73,"t":"2026-09-25T17:00:00Z","v":1292,"vw":11.700192},{"c":11.655,"h":11.655,"l":11.65,"n":25,"o":11.65,"t":"2026-09-25T17:15:00Z","v":1553,"vw":11.6535},{"c":11.655,"h":11.7,"l":11.655,"n":73,"o":11.69,"t":"2026-09-25T17:30:00Z","v":7019,"vw":11.673178},{"c":11.7,"h":11.71,"l":11.67,"n":25,"o":11.7,"t":"2026-09-25T17:45:00Z","v":1567,"vw":11.692974},{"c":11.63,"h":11.7,"l":11.63,"n":17,"o":11.7,"t":"2026-09-25T18:00:00Z","v":1847,"vw":11.667384},{"c":11.66,"h":11.66,"l":11.62,"n":11,"o":11.62,"t":"2026-09-25T18:15:00Z","v":885,"vw":11.633947},{"c":11.68,"h":11.68,"l":11.625,"n":31,"o":11.63,"t":"2026-09-25T18:30:00Z","v":2007,"vw":11.640989},{"c":11.67,"h":11.715,"l":11.6601,"n":18,"o":11.715,"t":"2026-09-25T18:45:00Z","v":1534,"vw":11.690024},{"c":11.67,"h":11.7,"l":11.67,"n":22,"o":11.68,"t":"2026-09-25T19:00:00Z","v":1682,"vw":11.680447},{"c":11.66,"h":11.685,"l":11.66,"n":21,"o":11.68,"t":"2026-09-25T19:15:00Z","v":1511,"vw":11.674404},{"c":11.73,"h":11.73,"l":11.64,"n":222,"o":11.66,"t":"2026-09-25T19:30:00Z","v":35893,"vw":11.673638},{"c":11.645,"h":11.77,"l":11.61,"n":274,"o":11.735,"t":"2026-09-25T19:45:00Z","v":20177,"vw":11.659194},{"c":11.56,"h":11.56,"l":11.56,"n":6,"o":11.56,"t":"2026-09-25T20:00:00Z","v":6199,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-09-25T20:30:00Z","v":300,"vw":11.56},{"c":11.54,"h":11.54,"l":11.42,"n":8,"o":11.42,"t":"2026-09-28T08:00:00Z","v":4064,"vw":11.537015},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-28T08:45:00Z","v":100,"vw":11.58},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-09-28T11:45:00Z","v":1000,"vw":11.63},{"c":11.56,"h":11.59,"l":11.56,"n":7,"o":11.57,"t":"2026-09-28T13:15:00Z","v":700,"vw":11.574286},{"c":11.6,"h":11.65,"l":11.53,"n":169,"o":11.56,"t":"2026-09-28T13:30:00Z","v":61038,"vw":11.582037},{"c":11.6,"h":11.62,"l":11.56,"n":39,"o":11.62,"t":"2026-09-28T13:45:00Z","v":56415,"vw":11.598762},{"c":11.585,"h":11.625,"l":11.54,"n":352,"o":11.6,"t":"2026-09-28T14:00:00Z","v":19697,"vw":11.598198},{"c":11.62,"h":11.67,"l":11.56,"n":220,"o":11.585,"t":"2026-09-28T14:15:00Z","v":30192,"vw":11.627371},{"c":11.5825,"h":11.62,"l":11.56,"n":38,"o":11.62,"t":"2026-09-28T14:30:00Z","v":3787,"vw":11.586055},{"c":11.655,"h":11.655,"l":11.56,"n":123,"o":11.56,"t":"2026-09-28T14:45:00Z","v":15058,"vw":11.60152},{"c":11.71,"h":11.71,"l":11.61,"n":66,"o":11.61,"t":"2026-09-28T15:00:00Z","v":18683,"vw":11.64421},{"c":11.73,"h":11.73,"l":11.71,"n":11,"o":11.72,"t":"2026-09-28T15:15:00Z","v":710,"vw":11.719639},{"c":11.7,"h":11.77,"l":11.7,"n":50,"o":11.73,"t":"2026-09-28T15:30:00Z","v":11219,"vw":11.705453},{"c":11.8175,"h":11.93,"l":11.72,"n":108,"o":11.72,"t":"2026-09-28T15:45:00Z","v":13840,"vw":11.857481},{"c":11.915,"h":11.915,"l":11.805,"n":49,"o":11.805,"t":"2026-09-28T16:00:00Z","v":36981,"vw":11.80836},{"c":11.925,"h":11.925,"l":11.915,"n":7,"o":11.915,"t":"2026-09-28T16:15:00Z","v":4078,"vw":11.915773},{"c":12.1299,"h":12.1299,"l":11.945,"n":4,"o":11.945,"t":"2026-09-28T16:45:00Z","v":307,"vw":12.006633},{"c":12.03,"h":12.13,"l":11.93,"n":55,"o":12.12,"t":"2026-09-28T17:30:00Z","v":2533,"vw":12.097333},{"c":12.005,"h":12.06,"l":12,"n":15,"o":12,"t":"2026-09-28T17:45:00Z","v":1221,"vw":12.005783},{"c":11.74,"h":11.95,"l":11.74,"n":155,"o":11.94,"t":"2026-09-28T18:00:00Z","v":8910,"vw":11.898231},{"c":11.82,"h":11.86,"l":11.75,"n":46,"o":11.78,"t":"2026-09-28T18:15:00Z","v":318279,"vw":11.750558},{"c":11.84,"h":11.9,"l":11.82,"n":21,"o":11.82,"t":"2026-09-28T18:30:00Z","v":1125,"vw":11.852223},{"c":11.815,"h":11.815,"l":11.815,"n":16,"o":11.815,"t":"2026-09-28T18:45:00Z","v":1342,"vw":11.815},{"c":11.63,"h":11.8172,"l":11.63,"n":79,"o":11.8172,"t":"2026-09-28T19:00:00Z","v":3644,"vw":11.710275},{"c":11.66,"h":11.685,"l":11.58,"n":46,"o":11.59,"t":"2026-09-28T19:15:00Z","v":3406,"vw":11.613161},{"c":11.8,"h":11.89,"l":11.62,"n":91,"o":11.635,"t":"2026-09-28T19:30:00Z","v":24263,"vw":11.782465},{"c":11.615,"h":11.8,"l":11.585,"n":225,"o":11.8,"t":"2026-09-28T19:45:00Z","v":58838,"vw":11.749909},{"c":11.64,"h":11.64,"l":11.64,"n":5,"o":11.64,"t":"2026-09-28T20:00:00Z","v":3520,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-28T20:30:00Z","v":536,"vw":11.64},{"c":11.67,"h":11.99,"l":11.67,"n":6,"o":11.99,"t":"2026-09-29T08:00:00Z","v":1701,"vw":11.845247},{"c":11.515,"h":11.6,"l":11.49,"n":104,"o":11.5,"t":"2026-09-29T13:30:00Z","v":29518,"vw":11.528822},{"c":11.54,"h":11.62,"l":11.515,"n":59,"o":11.515,"t":"2026-09-29T13:45:00Z","v":9801,"vw":11.57061},{"c":11.525,"h":11.55,"l":11.485,"n":22,"o":11.52,"t":"2026-09-29T14:00:00Z","v":11699,"vw":11.50987},{"c":11.575,"h":11.59,"l":11.46,"n":69,"o":11.525,"t":"2026-09-29T14:15:00Z","v":20437,"vw":11.546474},{"c":11.58,"h":11.675,"l":11.56,"n":92,"o":11.62,"t":"2026-09-29T14:30:00Z","v":23730,"vw":11.609791},{"c":11.59,"h":11.59,"l":11.58,"n":6,"o":11.58,"t":"2026-09-29T14:45:00Z","v":740,"vw":11.584054},{"c":11.53,"h":11.585,"l":11.52,"n":34,"o":11.585,"t":"2026-09-29T15:00:00Z","v":6190,"vw":11.527835},{"c":11.48,"h":11.535,"l":11.47,"n":45,"o":11.535,"t":"2026-09-29T15:15:00Z","v":13344,"vw":11.487362},{"c":11.485,"h":11.56,"l":11.45,"n":62,"o":11.485,"t":"2026-09-29T15:30:00Z","v":5987,"vw":11.47869},{"c":11.485,"h":11.485,"l":11.43,"n":13,"o":11.485,"t":"2026-09-29T16:15:00Z","v":942,"vw":11.456098},{"c":11.485,"h":11.485,"l":11.45,"n":8,"o":11.45,"t":"2026-09-29T16:30:00Z","v":561,"vw":11.477723},{"c":11.515,"h":11.515,"l":11.4,"n":52,"o":11.43,"t":"2026-09-29T16:45:00Z","v":5109,"vw":11.451977},{"c":11.51,"h":11.515,"l":11.51,"n":4,"o":11.515,"t":"2026-09-29T17:00:00Z","v":400,"vw":11.5125},{"c":11.46,"h":11.47,"l":11.46,"n":15,"o":11.47,"t":"2026-09-29T17:15:00Z","v":686,"vw":11.4625},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-09-29T17:45:00Z","v":295,"vw":11.455},{"c":11.515,"h":11.515,"l":11.5,"n":15,"o":11.5,"t":"2026-09-29T18:00:00Z","v":678,"vw":11.508182},{"c":11.52,"h":11.525,"l":11.48,"n":55,"o":11.515,"t":"2026-09-29T18:30:00Z","v":3675,"vw":11.50968},{"c":11.49,"h":11.54,"l":11.49,"n":11,"o":11.54,"t":"2026-09-29T18:45:00Z","v":567,"vw":11.506},{"c":11.47,"h":11.52,"l":11.46,"n":83,"o":11.52,"t":"2026-09-29T19:00:00Z","v":7067,"vw":11.489913},{"c":11.45,"h":11.5,"l":11.45,"n":64,"o":11.5,"t":"2026-09-29T19:15:00Z","v":6274,"vw":11.484362},{"c":11.555,"h":11.555,"l":11.4,"n":236,"o":11.45,"t":"2026-09-29T19:30:00Z","v":10198,"vw":11.496791},{"c":11.555,"h":11.61,"l":11.495,"n":393,"o":11.59,"t":"2026-09-29T19:45:00Z","v":30742,"vw":11.524515},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-09-29T20:00:00Z","v":4080,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-29T20:30:00Z","v":440,"vw":11.55},{"c":11.94,"h":12.09,"l":11.55,"n":18,"o":11.96,"t":"2026-09-30T08:00:00Z","v":14972,"vw":11.869192},{"c":11.57,"h":11.58,"l":11.57,"n":2,"o":11.58,"t":"2026-09-30T09:00:00Z","v":1800,"vw":11.573333},{"c":11.68,"h":11.68,"l":11.68,"n":7,"o":11.68,"t":"2026-09-30T09:30:00Z","v":1200,"vw":11.68},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-30T10:00:00Z","v":200,"vw":11.75},{"c":11.68,"h":11.68,"l":11.68,"n":5,"o":11.68,"t":"2026-09-30T10:15:00Z","v":2240,"vw":11.68},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-30T11:15:00Z","v":300,"vw":11.64},{"c":11.6043,"h":11.6043,"l":11.6043,"n":1,"o":11.6043,"t":"2026-09-30T11:45:00Z","v":100,"vw":11.6043},{"c":11.6676,"h":11.6676,"l":11.6676,"n":1,"o":11.6676,"t":"2026-09-30T12:00:00Z","v":5000,"vw":11.6676},{"c":11.6247,"h":11.63,"l":11.6247,"n":2,"o":11.63,"t":"2026-09-30T12:15:00Z","v":1000,"vw":11.62735},{"c":11.82,"h":12,"l":11.72,"n":247,"o":11.72,"t":"2026-09-30T13:30:00Z","v":34711,"vw":11.832998},{"c":11.82,"h":11.93,"l":11.81,"n":26,"o":11.81,"t":"2026-09-30T13:45:00Z","v":8785,"vw":11.83269},{"c":11.935,"h":11.955,"l":11.81,"n":105,"o":11.82,"t":"2026-09-30T14:00:00Z","v":14225,"vw":11.902048},{"c":11.92,"h":11.949,"l":11.87,"n":38,"o":11.91,"t":"2026-09-30T14:15:00Z","v":3706,"vw":11.912701},{"c":11.845,"h":11.9,"l":11.82,"n":47,"o":11.9,"t":"2026-09-30T14:30:00Z","v":4868,"vw":11.862263},{"c":11.87,"h":12,"l":11.85,"n":138,"o":11.85,"t":"2026-09-30T14:45:00Z","v":34826,"vw":11.914761},{"c":11.97,"h":11.98,"l":11.88,"n":114,"o":11.88,"t":"2026-09-30T15:00:00Z","v":22500,"vw":11.930066},{"c":11.89,"h":11.985,"l":11.87,"n":108,"o":11.975,"t":"2026-09-30T15:15:00Z","v":18768,"vw":11.926322},{"c":11.925,"h":11.97,"l":11.89,"n":111,"o":11.93,"t":"2026-09-30T15:30:00Z","v":9721,"vw":11.930557},{"c":12.03,"h":12.03,"l":11.9,"n":85,"o":11.925,"t":"2026-09-30T15:45:00Z","v":12222,"vw":11.932347},{"c":12,"h":12.03,"l":11.99,"n":17,"o":11.99,"t":"2026-09-30T16:00:00Z","v":954,"vw":11.998889},{"c":11.93,"h":11.97,"l":11.93,"n":13,"o":11.97,"t":"2026-09-30T16:15:00Z","v":1748,"vw":11.937722},{"c":11.995,"h":12.045,"l":11.985,"n":94,"o":11.99,"t":"2026-09-30T16:30:00Z","v":9563,"vw":12.00264},{"c":12.09,"h":12.09,"l":12.08,"n":16,"o":12.08,"t":"2026-09-30T16:45:00Z","v":607,"vw":12.083333},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-09-30T17:00:00Z","v":1784,"vw":12.07},{"c":12.02,"h":12.0999,"l":12.02,"n":8,"o":12.0999,"t":"2026-09-30T17:15:00Z","v":932,"vw":12.0806},{"c":12.11,"h":12.12,"l":12.06,"n":207,"o":12.09,"t":"2026-09-30T17:45:00Z","v":18562,"vw":12.086632},{"c":12.12,"h":12.155,"l":12.08,"n":218,"o":12.11,"t":"2026-09-30T18:00:00Z","v":15716,"vw":12.111265},{"c":12.15,"h":12.18,"l":12.15,"n":44,"o":12.15,"t":"2026-09-30T18:15:00Z","v":2104,"vw":12.167647},{"c":12.15,"h":12.21,"l":12.15,"n":43,"o":12.18,"t":"2026-09-30T18:30:00Z","v":3449,"vw":12.175191},{"c":12.01,"h":12.185,"l":11.95,"n":263,"o":12.16,"t":"2026-09-30T18:45:00Z","v":24573,"vw":12.029346},{"c":11.99,"h":12.01,"l":11.93,"n":213,"o":11.994,"t":"2026-09-30T19:00:00Z","v":27956,"vw":11.973738},{"c":11.99,"h":12.03,"l":11.94,"n":153,"o":11.99,"t":"2026-09-30T19:15:00Z","v":12552,"vw":11.990834},{"c":11.9975,"h":12.04,"l":11.96,"n":227,"o":11.99,"t":"2026-09-30T19:30:00Z","v":19742,"vw":12.009107},{"c":11.81,"h":11.97,"l":11.76,"n":508,"o":11.96,"t":"2026-09-30T19:45:00Z","v":57669,"vw":11.853153},{"c":11.76,"h":11.76,"l":11.76,"n":6,"o":11.76,"t":"2026-09-30T20:00:00Z","v":7996,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-30T20:30:00Z","v":400,"vw":11.76},{"c":11.47,"h":11.79,"l":10.94,"n":11,"o":10.95,"t":"2026-10-01T08:00:00Z","v":4385,"vw":11.366706},{"c":11.14,"h":11.15,"l":11.13,"n":5,"o":11.15,"t":"2026-10-01T11:00:00Z","v":1281,"vw":11.142633},{"c":11.13,"h":11.14,"l":11.13,"n":3,"o":11.14,"t":"2026-10-01T11:15:00Z","v":437,"vw":11.132381},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-01T11:30:00Z","v":100,"vw":11.16},{"c":11.2,"h":11.21,"l":11.17,"n":7,"o":11.17,"t":"2026-10-01T11:45:00Z","v":3454,"vw":11.190893},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-01T12:00:00Z","v":1000,"vw":11.22},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-01T12:30:00Z","v":1860,"vw":11.29},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-01T12:45:00Z","v":600,"vw":11.25},{"c":11.22,"h":11.33,"l":11.22,"n":3,"o":11.33,"t":"2026-10-01T13:00:00Z","v":1280,"vw":11.243437},{"c":11.31,"h":11.31,"l":11.27,"n":7,"o":11.27,"t":"2026-10-01T13:15:00Z","v":2346,"vw":11.272236},{"c":11.48,"h":11.58,"l":11.2,"n":125,"o":11.3,"t":"2026-10-01T13:30:00Z","v":50102,"vw":11.393574},{"c":11.33,"h":11.465,"l":11.26,"n":250,"o":11.465,"t":"2026-10-01T13:45:00Z","v":42064,"vw":11.358373},{"c":11.28,"h":11.34,"l":11.26,"n":119,"o":11.28,"t":"2026-10-01T14:00:00Z","v":25899,"vw":11.28505},{"c":11.23,"h":11.29,"l":11.205,"n":203,"o":11.29,"t":"2026-10-01T14:15:00Z","v":36709,"vw":11.223114},{"c":11.24,"h":11.25,"l":11.225,"n":104,"o":11.23,"t":"2026-10-01T14:30:00Z","v":11033,"vw":11.236504},{"c":11.205,"h":11.29,"l":11.2,"n":325,"o":11.24,"t":"2026-10-01T14:45:00Z","v":39245,"vw":11.212893},{"c":11.24,"h":11.24,"l":11.17,"n":172,"o":11.22,"t":"2026-10-01T15:00:00Z","v":20560,"vw":11.206333},{"c":11.18,"h":11.28,"l":11.17,"n":117,"o":11.24,"t":"2026-10-01T15:15:00Z","v":8384,"vw":11.225591},{"c":11.1,"h":11.27,"l":11.1,"n":137,"o":11.26,"t":"2026-10-01T15:30:00Z","v":13352,"vw":11.154063},{"c":11.085,"h":11.16,"l":11.02,"n":38,"o":11.105,"t":"2026-10-01T15:45:00Z","v":6929,"vw":11.108745},{"c":11.11,"h":11.14,"l":11.02,"n":63,"o":11.03,"t":"2026-10-01T16:00:00Z","v":4369,"vw":11.078113},{"c":11.13,"h":11.14,"l":11.05,"n":18,"o":11.13,"t":"2026-10-01T16:15:00Z","v":7607,"vw":11.119919},{"c":11.24,"h":11.24,"l":11.06,"n":159,"o":11.13,"t":"2026-10-01T16:30:00Z","v":16590,"vw":11.184047},{"c":11.25,"h":11.29,"l":11.12,"n":185,"o":11.24,"t":"2026-10-01T16:45:00Z","v":20168,"vw":11.253729},{"c":11.22,"h":11.26,"l":11.12,"n":31,"o":11.12,"t":"2026-10-01T17:00:00Z","v":2819,"vw":11.191736},{"c":11.19,"h":11.3,"l":11.17,"n":15,"o":11.19,"t":"2026-10-01T17:15:00Z","v":1045,"vw":11.21439},{"c":11.27,"h":11.31,"l":11.2,"n":31,"o":11.245,"t":"2026-10-01T17:30:00Z","v":1742,"vw":11.241923},{"c":11.17,"h":11.23,"l":11.16,"n":96,"o":11.19,"t":"2026-10-01T17:45:00Z","v":8540,"vw":11.181353},{"c":11.17,"h":11.2,"l":11.12,"n":31,"o":11.17,"t":"2026-10-01T18:00:00Z","v":1772,"vw":11.160714},{"c":11.23,"h":11.27,"l":11.16,"n":116,"o":11.16,"t":"2026-10-01T18:15:00Z","v":7735,"vw":11.213227},{"c":11.2,"h":11.27,"l":11.195,"n":142,"o":11.23,"t":"2026-10-01T18:30:00Z","v":9450,"vw":11.227258},{"c":11.17,"h":11.23,"l":11.17,"n":43,"o":11.17,"t":"2026-10-01T18:45:00Z","v":2296,"vw":11.189357},{"c":11.185,"h":11.21,"l":11.17,"n":66,"o":11.18,"t":"2026-10-01T19:00:00Z","v":4565,"vw":11.183429},{"c":11.185,"h":11.23,"l":11.185,"n":95,"o":11.21,"t":"2026-10-01T19:15:00Z","v":5270,"vw":11.19723},{"c":11.32,"h":11.4,"l":11.19,"n":586,"o":11.19,"t":"2026-10-01T19:30:00Z","v":65505,"vw":11.273883},{"c":11.21,"h":11.38,"l":11.21,"n":1032,"o":11.32,"t":"2026-10-01T19:45:00Z","v":120677,"vw":11.325873},{"c":11.21,"h":11.21,"l":11.21,"n":5,"o":11.21,"t":"2026-10-01T20:00:00Z","v":7779,"vw":11.21},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-01T20:30:00Z","v":214,"vw":11.21},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-02T08:00:00Z","v":101,"vw":10.84},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-02T10:30:00Z","v":1100,"vw":10.97},{"c":10.86,"h":10.86,"l":10.8056,"n":6,"o":10.8056,"t":"2026-10-02T11:45:00Z","v":1843,"vw":10.846729},{"c":10.88,"h":10.88,"l":10.86,"n":3,"o":10.86,"t":"2026-10-02T12:15:00Z","v":1942,"vw":10.878954},{"c":10.92,"h":10.92,"l":10.81,"n":47,"o":10.81,"t":"2026-10-02T13:15:00Z","v":12344,"vw":10.869488},{"c":10.73,"h":10.92,"l":10.71,"n":237,"o":10.92,"t":"2026-10-02T13:30:00Z","v":63756,"vw":10.804187},{"c":10.965,"h":10.965,"l":10.74,"n":101,"o":10.75,"t":"2026-10-02T13:45:00Z","v":13432,"vw":10.90352},{"c":10.9,"h":11,"l":10.84,"n":87,"o":10.89,"t":"2026-10-02T14:00:00Z","v":107076,"vw":10.852337},{"c":10.91,"h":11,"l":10.82,"n":201,"o":11,"t":"2026-10-02T14:15:00Z","v":25440,"vw":10.875275},{"c":10.945,"h":10.945,"l":10.85,"n":157,"o":10.85,"t":"2026-10-02T14:30:00Z","v":16522,"vw":10.900633},{"c":10.95,"h":11.01,"l":10.9,"n":96,"o":10.945,"t":"2026-10-02T14:45:00Z","v":6438,"vw":10.927493},{"c":10.845,"h":10.94,"l":10.815,"n":155,"o":10.92,"t":"2026-10-02T15:00:00Z","v":10482,"vw":10.879093},{"c":10.825,"h":10.86,"l":10.75,"n":185,"o":10.86,"t":"2026-10-02T15:15:00Z","v":18659,"vw":10.791658},{"c":10.75,"h":10.875,"l":10.74,"n":83,"o":10.77,"t":"2026-10-02T15:30:00Z","v":4785,"vw":10.765715},{"c":10.71,"h":10.78,"l":10.71,"n":69,"o":10.745,"t":"2026-10-02T15:45:00Z","v":2861,"vw":10.736596},{"c":10.83,"h":10.85,"l":10.7,"n":106,"o":10.71,"t":"2026-10-02T16:00:00Z","v":168398,"vw":10.846712},{"c":10.7,"h":10.83,"l":10.7,"n":68,"o":10.71,"t":"2026-10-02T16:15:00Z","v":2676,"vw":10.716395},{"c":10.71,"h":10.775,"l":10.71,"n":66,"o":10.71,"t":"2026-10-02T16:30:00Z","v":2327,"vw":10.720937},{"c":10.71,"h":10.85,"l":10.71,"n":59,"o":10.77,"t":"2026-10-02T16:45:00Z","v":4345,"vw":10.804428},{"c":10.7,"h":10.71,"l":10.69,"n":53,"o":10.71,"t":"2026-10-02T17:00:00Z","v":2337,"vw":10.703386},{"c":10.7,"h":10.74,"l":10.66,"n":48,"o":10.73,"t":"2026-10-02T17:15:00Z","v":2178,"vw":10.702171},{"c":10.665,"h":10.735,"l":10.65,"n":120,"o":10.66,"t":"2026-10-02T17:30:00Z","v":6214,"vw":10.677937},{"c":10.59,"h":10.68,"l":10.57,"n":353,"o":10.665,"t":"2026-10-02T17:45:00Z","v":41164,"vw":10.603354},{"c":10.63,"h":10.63,"l":10.6,"n":162,"o":10.63,"t":"2026-10-02T18:00:00Z","v":10499,"vw":10.621712},{"c":10.54,"h":10.64,"l":10.54,"n":97,"o":10.6,"t":"2026-10-02T18:15:00Z","v":8436,"vw":10.588102},{"c":10.55,"h":10.58,"l":10.54,"n":56,"o":10.54,"t":"2026-10-02T18:30:00Z","v":4909,"vw":10.559608},{"c":10.54,"h":10.62,"l":10.54,"n":204,"o":10.56,"t":"2026-10-02T18:45:00Z","v":27725,"vw":10.578917},{"c":10.51,"h":10.6,"l":10.51,"n":76,"o":10.57,"t":"2026-10-02T19:00:00Z","v":9740,"vw":10.542246},{"c":10.52,"h":10.57,"l":10.5,"n":120,"o":10.5,"t":"2026-10-02T19:15:00Z","v":11635,"vw":10.526458},{"c":10.5,"h":10.58,"l":10.5,"n":130,"o":10.52,"t":"2026-10-02T19:30:00Z","v":12929,"vw":10.504804},{"c":10.575,"h":10.6699,"l":10.47,"n":516,"o":10.5,"t":"2026-10-02T19:45:00Z","v":51760,"vw":10.57653},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-02T20:00:00Z","v":12096,"vw":10.55},{"c":10.4201,"h":10.4201,"l":10.4201,"n":1,"o":10.4201,"t":"2026-10-02T20:30:00Z","v":360,"vw":10.4201},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-05T08:00:00Z","v":320,"vw":10.46},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-05T12:00:00Z","v":1000,"vw":10.27},{"c":10.305,"h":10.38,"l":10.25,"n":112,"o":10.35,"t":"2026-10-05T13:30:00Z","v":38129,"vw":10.311436},{"c":10.2301,"h":10.35,"l":10.2301,"n":36,"o":10.265,"t":"2026-10-05T13:45:00Z","v":14218,"vw":10.242465},{"c":10.43,"h":10.44,"l":10.33,"n":54,"o":10.375,"t":"2026-10-05T14:00:00Z","v":5558,"vw":10.376372},{"c":10.43,"h":10.45,"l":10.33,"n":129,"o":10.4,"t":"2026-10-05T14:15:00Z","v":16852,"vw":10.391331},{"c":10.385,"h":10.43,"l":10.33,"n":72,"o":10.43,"t":"2026-10-05T14:30:00Z","v":57562,"vw":10.426213},{"c":10.465,"h":10.53,"l":10.39,"n":102,"o":10.4,"t":"2026-10-05T14:45:00Z","v":22878,"vw":10.456634},{"c":10.4,"h":10.475,"l":10.4,"n":37,"o":10.475,"t":"2026-10-05T15:00:00Z","v":2181,"vw":10.432831},{"c":10.44,"h":10.46,"l":10.4,"n":44,"o":10.42,"t":"2026-10-05T15:15:00Z","v":11970,"vw":10.454206},{"c":10.595,"h":10.73,"l":10.475,"n":11,"o":10.475,"t":"2026-10-05T15:30:00Z","v":1387,"vw":10.638879},{"c":10.74,"h":10.74,"l":10.595,"n":3,"o":10.595,"t":"2026-10-05T15:45:00Z","v":2511,"vw":10.682},{"c":10.595,"h":10.595,"l":10.595,"n":3,"o":10.595,"t":"2026-10-05T16:15:00Z","v":167,"vw":10.595},{"c":10.6,"h":10.6,"l":10.6,"n":3,"o":10.6,"t":"2026-10-05T16:30:00Z","v":322,"vw":10.6},{"c":10.6751,"h":10.6751,"l":10.6751,"n":2,"o":10.6751,"t":"2026-10-05T17:00:00Z","v":275,"vw":10.6751},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-05T17:15:00Z","v":100,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-05T17:30:00Z","v":222,"vw":10.6},{"c":10.6,"h":10.66,"l":10.6,"n":3,"o":10.66,"t":"2026-10-05T17:45:00Z","v":673,"vw":10.650868},{"c":10.47,"h":10.47,"l":10.47,"n":8,"o":10.47,"t":"2026-10-05T18:00:00Z","v":393,"vw":10.47},{"c":10.515,"h":10.535,"l":10.46,"n":44,"o":10.47,"t":"2026-10-05T18:30:00Z","v":3434,"vw":10.48661},{"c":10.515,"h":10.515,"l":10.46,"n":37,"o":10.51,"t":"2026-10-05T18:45:00Z","v":3611,"vw":10.49673},{"c":10.54,"h":10.55,"l":10.46,"n":86,"o":10.515,"t":"2026-10-05T19:00:00Z","v":5193,"vw":10.511597},{"c":10.405,"h":10.5,"l":10.35,"n":141,"o":10.49,"t":"2026-10-05T19:15:00Z","v":16473,"vw":10.395442},{"c":10.37,"h":10.4,"l":10.37,"n":9,"o":10.4,"t":"2026-10-05T19:30:00Z","v":773,"vw":10.384975},{"c":10.51,"h":10.51,"l":10.38,"n":120,"o":10.38,"t":"2026-10-05T19:45:00Z","v":7438,"vw":10.457184},{"c":10.44,"h":10.44,"l":10.44,"n":6,"o":10.44,"t":"2026-10-05T20:00:00Z","v":3084,"vw":10.44},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-06T08:00:00Z","v":100,"vw":10.53},{"c":10.49,"h":10.66,"l":10.49,"n":29,"o":10.64,"t":"2026-10-06T13:30:00Z","v":9607,"vw":10.58987},{"c":10.35,"h":10.45,"l":10.29,"n":28,"o":10.45,"t":"2026-10-06T13:45:00Z","v":7728,"vw":10.351535},{"c":10.23,"h":10.29,"l":10.23,"n":112,"o":10.26,"t":"2026-10-06T14:00:00Z","v":23398,"vw":10.244514},{"c":10.22,"h":10.25,"l":10.16,"n":178,"o":10.25,"t":"2026-10-06T14:15:00Z","v":26094,"vw":10.21885},{"c":10.21,"h":10.21,"l":10.17,"n":35,"o":10.17,"t":"2026-10-06T14:30:00Z","v":5012,"vw":10.175743},{"c":10.05,"h":10.2,"l":10.04,"n":139,"o":10.19,"t":"2026-10-06T14:45:00Z","v":27639,"vw":10.12375},{"c":10,"h":10.09,"l":9.99,"n":223,"o":10.05,"t":"2026-10-06T15:00:00Z","v":44503,"vw":10.034526},{"c":10.12,"h":10.12,"l":9.98,"n":238,"o":9.99,"t":"2026-10-06T15:15:00Z","v":46986,"vw":10.012798},{"c":10.06,"h":10.13,"l":10.01,"n":110,"o":10.12,"t":"2026-10-06T15:30:00Z","v":17599,"vw":10.057162},{"c":10.06,"h":10.15,"l":10.05,"n":104,"o":10.06,"t":"2026-10-06T15:45:00Z","v":14752,"vw":10.123274},{"c":10.04,"h":10.12,"l":10.01,"n":115,"o":10.06,"t":"2026-10-06T16:00:00Z","v":6497,"vw":10.049243},{"c":10.01,"h":10.055,"l":10,"n":56,"o":10.03,"t":"2026-10-06T16:15:00Z","v":5627,"vw":10.039806},{"c":10,"h":10.055,"l":10,"n":39,"o":10.01,"t":"2026-10-06T16:30:00Z","v":2356,"vw":10.009891},{"c":9.995,"h":10.066,"l":9.995,"n":48,"o":10.055,"t":"2026-10-06T16:45:00Z","v":3695,"vw":10.009496},{"c":9.95,"h":10.035,"l":9.95,"n":34,"o":9.96,"t":"2026-10-06T17:00:00Z","v":104343,"vw":9.998512},{"c":9.92,"h":9.96,"l":9.91,"n":36,"o":9.96,"t":"2026-10-06T17:15:00Z","v":2537,"vw":9.933037},{"c":9.95,"h":9.95,"l":9.885,"n":7,"o":9.885,"t":"2026-10-06T17:30:00Z","v":590,"vw":9.90963},{"c":9.95,"h":9.95,"l":9.82,"n":20,"o":9.905,"t":"2026-10-06T17:45:00Z","v":1238,"vw":9.866321},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-06T18:00:00Z","v":153,"vw":9.95},{"c":9.99,"h":10.06,"l":9.87,"n":281,"o":9.905,"t":"2026-10-06T18:15:00Z","v":28820,"vw":10.006888},{"c":9.93,"h":10.015,"l":9.92,"n":74,"o":9.99,"t":"2026-10-06T18:30:00Z","v":6427,"vw":9.973506},{"c":9.94,"h":9.975,"l":9.93,"n":22,"o":9.94,"t":"2026-10-06T18:45:00Z","v":1140,"vw":9.939273},{"c":9.93,"h":9.94,"l":9.9,"n":66,"o":9.93,"t":"2026-10-06T19:00:00Z","v":6306,"vw":9.926971},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-06T19:15:00Z","v":100,"vw":9.88},{"c":9.925,"h":9.9694,"l":9.88,"n":34,"o":9.88,"t":"2026-10-06T19:30:00Z","v":2507,"vw":9.927912},{"c":9.97,"h":10.09,"l":9.925,"n":915,"o":9.925,"t":"2026-10-06T19:45:00Z","v":145243,"vw":10.016899},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-10-06T20:00:00Z","v":11225,"vw":9.98},{"c":9.8,"h":9.87,"l":9.8,"n":7,"o":9.86,"t":"2026-10-07T08:00:00Z","v":1295,"vw":9.828993},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-07T13:15:00Z","v":130,"vw":9.74},{"c":9.73,"h":9.76,"l":9.64,"n":112,"o":9.74,"t":"2026-10-07T13:30:00Z","v":43184,"vw":9.732222},{"c":9.69,"h":9.83,"l":9.69,"n":104,"o":9.76,"t":"2026-10-07T13:45:00Z","v":32954,"vw":9.765798},{"c":9.69,"h":9.77,"l":9.69,"n":97,"o":9.72,"t":"2026-10-07T14:00:00Z","v":17039,"vw":9.728129},{"c":9.78,"h":9.78,"l":9.71,"n":48,"o":9.72,"t":"2026-10-07T14:15:00Z","v":16608,"vw":9.760446},{"c":9.89,"h":9.94,"l":9.77,"n":170,"o":9.78,"t":"2026-10-07T14:30:00Z","v":30571,"vw":9.883997},{"c":9.925,"h":9.99,"l":9.91,"n":98,"o":9.915,"t":"2026-10-07T14:45:00Z","v":19046,"vw":9.945075},{"c":9.99,"h":9.99,"l":9.84,"n":98,"o":9.85,"t":"2026-10-07T15:00:00Z","v":20622,"vw":9.923874},{"c":10.01,"h":10.05,"l":9.92,"n":441,"o":9.98,"t":"2026-10-07T15:15:00Z","v":71561,"vw":9.989153},{"c":9.98,"h":10.045,"l":9.98,"n":73,"o":10.02,"t":"2026-10-07T15:30:00Z","v":5216,"vw":10.011566},{"c":9.86,"h":9.98,"l":9.86,"n":94,"o":9.98,"t":"2026-10-07T15:45:00Z","v":11668,"vw":9.880028},{"c":9.86,"h":9.885,"l":9.86,"n":24,"o":9.86,"t":"2026-10-07T16:00:00Z","v":1368,"vw":9.866429},{"c":9.9,"h":9.935,"l":9.86,"n":126,"o":9.86,"t":"2026-10-07T16:15:00Z","v":19248,"vw":9.865653},{"c":9.875,"h":9.9,"l":9.87,"n":27,"o":9.9,"t":"2026-10-07T16:30:00Z","v":2139,"vw":9.885278},{"c":9.91,"h":9.91,"l":9.875,"n":10,"o":9.91,"t":"2026-10-07T16:45:00Z","v":865,"vw":9.89},{"c":9.9,"h":9.9,"l":9.82,"n":19,"o":9.84,"t":"2026-10-07T17:00:00Z","v":1545,"vw":9.861},{"c":9.82,"h":9.865,"l":9.8101,"n":35,"o":9.82,"t":"2026-10-07T17:15:00Z","v":3518,"vw":9.823514},{"c":9.855,"h":9.89,"l":9.84,"n":131,"o":9.86,"t":"2026-10-07T17:30:00Z","v":9911,"vw":9.872324},{"c":9.84,"h":9.92,"l":9.84,"n":118,"o":9.84,"t":"2026-10-07T17:45:00Z","v":15290,"vw":9.898333},{"c":9.89,"h":9.94,"l":9.87,"n":38,"o":9.87,"t":"2026-10-07T18:00:00Z","v":2158,"vw":9.888044},{"c":9.94,"h":9.95,"l":9.91,"n":49,"o":9.94,"t":"2026-10-07T18:15:00Z","v":3907,"vw":9.925256},{"c":9.905,"h":9.95,"l":9.88,"n":92,"o":9.95,"t":"2026-10-07T18:30:00Z","v":5357,"vw":9.92964},{"c":9.905,"h":9.905,"l":9.88,"n":15,"o":9.88,"t":"2026-10-07T18:45:00Z","v":1160,"vw":9.8875},{"c":9.91,"h":9.915,"l":9.87,"n":51,"o":9.88,"t":"2026-10-07T19:00:00Z","v":4360,"vw":9.898152},{"c":9.86,"h":9.93,"l":9.86,"n":246,"o":9.91,"t":"2026-10-07T19:15:00Z","v":26790,"vw":9.892566},{"c":9.89,"h":9.965,"l":9.85,"n":161,"o":9.86,"t":"2026-10-07T19:30:00Z","v":15552,"vw":9.902115},{"c":9.77,"h":9.94,"l":9.76,"n":612,"o":9.9,"t":"2026-10-07T19:45:00Z","v":135217,"vw":9.865453},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-07T20:00:00Z","v":10487,"vw":9.77},{"c":9.32,"h":9.78,"l":9.32,"n":17,"o":9.78,"t":"2026-10-07T20:30:00Z","v":2225,"vw":9.410094},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-08T08:00:00Z","v":113,"vw":9.62},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-08T08:30:00Z","v":100,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-08T08:45:00Z","v":100,"vw":9.77},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-08T11:45:00Z","v":300,"vw":9.75},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-08T12:00:00Z","v":200,"vw":9.73},{"c":9.735,"h":9.74,"l":9.7,"n":43,"o":9.74,"t":"2026-10-08T13:30:00Z","v":8960,"vw":9.717296},{"c":9.76,"h":9.84,"l":9.73,"n":32,"o":9.735,"t":"2026-10-08T13:45:00Z","v":104968,"vw":9.750277},{"c":9.67,"h":9.72,"l":9.67,"n":42,"o":9.72,"t":"2026-10-08T14:00:00Z","v":8981,"vw":9.707816},{"c":9.64,"h":9.64,"l":9.58,"n":41,"o":9.6,"t":"2026-10-08T14:15:00Z","v":2371,"vw":9.600934},{"c":9.62,"h":9.71,"l":9.585,"n":66,"o":9.62,"t":"2026-10-08T14:30:00Z","v":26183,"vw":9.633464},{"c":9.57,"h":9.61,"l":9.57,"n":33,"o":9.61,"t":"2026-10-08T14:45:00Z","v":13248,"vw":9.585872},{"c":9.45,"h":9.55,"l":9.43,"n":89,"o":9.55,"t":"2026-10-08T15:00:00Z","v":24350,"vw":9.5066},{"c":9.44,"h":9.52,"l":9.43,"n":73,"o":9.47,"t":"2026-10-08T15:15:00Z","v":16523,"vw":9.463107},{"c":9.37,"h":9.4,"l":9.36,"n":11,"o":9.4,"t":"2026-10-08T15:30:00Z","v":2306,"vw":9.385218},{"c":9.37,"h":9.41,"l":9.37,"n":5,"o":9.41,"t":"2026-10-08T15:45:00Z","v":215,"vw":9.39},{"c":9.41,"h":9.47,"l":9.37,"n":48,"o":9.37,"t":"2026-10-08T16:00:00Z","v":13593,"vw":9.410536},{"c":9.42,"h":9.515,"l":9.41,"n":41,"o":9.41,"t":"2026-10-08T16:15:00Z","v":4589,"vw":9.461312},{"c":9.53,"h":9.62,"l":9.41,"n":130,"o":9.43,"t":"2026-10-08T16:30:00Z","v":17321,"vw":9.544903},{"c":9.6,"h":9.6,"l":9.485,"n":43,"o":9.52,"t":"2026-10-08T16:45:00Z","v":3595,"vw":9.517394},{"c":9.61,"h":9.61,"l":9.51,"n":32,"o":9.53,"t":"2026-10-08T17:15:00Z","v":2394,"vw":9.519528},{"c":9.615,"h":9.615,"l":9.52,"n":8,"o":9.53,"t":"2026-10-08T17:30:00Z","v":540,"vw":9.545},{"c":9.56,"h":9.615,"l":9.525,"n":70,"o":9.54,"t":"2026-10-08T17:45:00Z","v":12887,"vw":9.561819},{"c":9.605,"h":9.605,"l":9.53,"n":43,"o":9.53,"t":"2026-10-08T18:00:00Z","v":3683,"vw":9.573433},{"c":9.6,"h":9.6,"l":9.58,"n":18,"o":9.59,"t":"2026-10-08T18:15:00Z","v":894,"vw":9.5875},{"c":9.57,"h":9.61,"l":9.53,"n":109,"o":9.59,"t":"2026-10-08T18:30:00Z","v":8984,"vw":9.569767},{"c":9.57,"h":9.645,"l":9.49,"n":209,"o":9.55,"t":"2026-10-08T18:45:00Z","v":267916,"vw":9.551953},{"c":9.615,"h":9.63,"l":9.57,"n":64,"o":9.5825,"t":"2026-10-08T19:00:00Z","v":6688,"vw":9.596844},{"c":9.575,"h":9.575,"l":9.53,"n":99,"o":9.57,"t":"2026-10-08T19:15:00Z","v":6438,"vw":9.556578},{"c":9.53,"h":9.575,"l":9.53,"n":80,"o":9.575,"t":"2026-10-08T19:30:00Z","v":4105,"vw":9.54987},{"c":9.51,"h":9.568,"l":9.48,"n":276,"o":9.55,"t":"2026-10-08T19:45:00Z","v":28823,"vw":9.534936},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-08T20:00:00Z","v":8277,"vw":9.55},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-09T08:00:00Z","v":100,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-09T12:15:00Z","v":1000,"vw":9.56},{"c":9.65,"h":9.65,"l":9.64,"n":3,"o":9.64,"t":"2026-10-09T13:15:00Z","v":206,"vw":9.645},{"c":9.59,"h":9.7,"l":9.54,"n":62,"o":9.62,"t":"2026-10-09T13:30:00Z","v":17005,"vw":9.598504},{"c":9.6,"h":9.62,"l":9.555,"n":72,"o":9.58,"t":"2026-10-09T13:45:00Z","v":12104,"vw":9.581398},{"c":9.61,"h":9.65,"l":9.58,"n":107,"o":9.61,"t":"2026-10-09T14:00:00Z","v":17824,"vw":9.620019},{"c":9.59,"h":9.61,"l":9.57,"n":16,"o":9.61,"t":"2026-10-09T14:15:00Z","v":1928,"vw":9.577895},{"c":9.54,"h":9.575,"l":9.52,"n":23,"o":9.57,"t":"2026-10-09T14:30:00Z","v":5663,"vw":9.529072},{"c":9.53,"h":9.53,"l":9.49,"n":47,"o":9.5,"t":"2026-10-09T14:45:00Z","v":11301,"vw":9.492773},{"c":9.5,"h":9.51,"l":9.48,"n":20,"o":9.51,"t":"2026-10-09T15:00:00Z","v":4269,"vw":9.501708},{"c":9.47,"h":9.55,"l":9.47,"n":37,"o":9.49,"t":"2026-10-09T15:15:00Z","v":9249,"vw":9.488859},{"c":9.51,"h":9.56,"l":9.43,"n":21,"o":9.44,"t":"2026-10-09T15:30:00Z","v":3703,"vw":9.488025},{"c":9.55,"h":9.61,"l":9.46,"n":71,"o":9.47,"t":"2026-10-09T15:45:00Z","v":19749,"vw":9.558105},{"c":9.435,"h":9.5,"l":9.43,"n":27,"o":9.5,"t":"2026-10-09T16:00:00Z","v":6773,"vw":9.487381},{"c":9.54,"h":9.58,"l":9.505,"n":11,"o":9.505,"t":"2026-10-09T16:15:00Z","v":3213,"vw":9.524844},{"c":9.4513,"h":9.53,"l":9.435,"n":19,"o":9.5,"t":"2026-10-09T16:30:00Z","v":1736,"vw":9.482079},{"c":9.435,"h":9.5517,"l":9.435,"n":11,"o":9.505,"t":"2026-10-09T16:45:00Z","v":727,"vw":9.524467},{"c":9.505,"h":9.515,"l":9.44,"n":19,"o":9.505,"t":"2026-10-09T17:00:00Z","v":1348,"vw":9.48215},{"c":9.5,"h":9.56,"l":9.5,"n":4,"o":9.56,"t":"2026-10-09T17:15:00Z","v":843,"vw":9.50958},{"c":9.54,"h":9.56,"l":9.5,"n":22,"o":9.5,"t":"2026-10-09T17:30:00Z","v":77695,"vw":9.501894},{"c":9.66,"h":9.66,"l":9.5,"n":153,"o":9.53,"t":"2026-10-09T18:00:00Z","v":28175,"vw":9.550379},{"c":9.725,"h":9.73,"l":9.64,"n":52,"o":9.655,"t":"2026-10-09T18:15:00Z","v":4110,"vw":9.683944},{"c":9.7,"h":9.715,"l":9.605,"n":60,"o":9.715,"t":"2026-10-09T18:45:00Z","v":10504,"vw":9.675191},{"c":9.8,"h":9.83,"l":9.64,"n":174,"o":9.64,"t":"2026-10-09T19:00:00Z","v":11627,"vw":9.76669},{"c":9.79,"h":9.8022,"l":9.79,"n":5,"o":9.8022,"t":"2026-10-09T19:15:00Z","v":3616,"vw":9.800167},{"c":9.845,"h":9.86,"l":9.73,"n":178,"o":9.74,"t":"2026-10-09T19:30:00Z","v":20941,"vw":9.820316},{"c":9.82,"h":9.86,"l":9.76,"n":287,"o":9.845,"t":"2026-10-09T19:45:00Z","v":33572,"vw":9.814401},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-09T20:00:00Z","v":3803,"vw":9.8},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-12T08:00:00Z","v":119,"vw":9.61},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-12T10:00:00Z","v":100,"vw":9.57},{"c":9.64,"h":9.64,"l":9.6,"n":36,"o":9.6,"t":"2026-10-12T11:15:00Z","v":1000,"vw":9.62954},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-12T11:30:00Z","v":500,"vw":9.6},{"c":9.67,"h":9.67,"l":9.67,"n":39,"o":9.67,"t":"2026-10-12T11:45:00Z","v":2708,"vw":9.67},{"c":9.74,"h":9.755,"l":9.74,"n":9,"o":9.75,"t":"2026-10-12T12:30:00Z","v":3000,"vw":9.748},{"c":9.69,"h":9.76,"l":9.69,"n":38,"o":9.74,"t":"2026-10-12T12:45:00Z","v":11368,"vw":9.724489},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-12T13:15:00Z","v":130,"vw":9.64},{"c":9.54,"h":9.63,"l":9.46,"n":76,"o":9.63,"t":"2026-10-12T13:30:00Z","v":9954,"vw":9.532049},{"c":9.445,"h":9.54,"l":9.42,"n":81,"o":9.54,"t":"2026-10-12T13:45:00Z","v":19628,"vw":9.477724},{"c":9.43,"h":9.49,"l":9.39,"n":220,"o":9.48,"t":"2026-10-12T14:00:00Z","v":29043,"vw":9.446836},{"c":9.52,"h":9.63,"l":9.41,"n":305,"o":9.43,"t":"2026-10-12T14:15:00Z","v":65238,"vw":9.519214},{"c":9.53,"h":9.535,"l":9.51,"n":12,"o":9.53,"t":"2026-10-12T14:30:00Z","v":1321,"vw":9.526251},{"c":9.535,"h":9.5532,"l":9.52,"n":17,"o":9.53,"t":"2026-10-12T14:45:00Z","v":2100,"vw":9.537756},{"c":9.53,"h":9.54,"l":9.51,"n":39,"o":9.525,"t":"2026-10-12T15:00:00Z","v":2782,"vw":9.521909},{"c":9.535,"h":9.551,"l":9.5,"n":56,"o":9.551,"t":"2026-10-12T15:15:00Z","v":6631,"vw":9.515957},{"c":9.48,"h":9.57,"l":9.48,"n":133,"o":9.57,"t":"2026-10-12T15:30:00Z","v":12002,"vw":9.50089},{"c":9.495,"h":9.57,"l":9.465,"n":120,"o":9.48,"t":"2026-10-12T15:45:00Z","v":14711,"vw":9.518866},{"c":9.52,"h":9.52,"l":9.52,"n":8,"o":9.52,"t":"2026-10-12T16:00:00Z","v":407,"vw":9.52},{"c":9.52,"h":9.54,"l":9.52,"n":4,"o":9.54,"t":"2026-10-12T16:15:00Z","v":384,"vw":9.525464},{"c":9.525,"h":9.53,"l":9.5,"n":45,"o":9.51,"t":"2026-10-12T16:30:00Z","v":7539,"vw":9.512829},{"c":9.645,"h":9.645,"l":9.5,"n":81,"o":9.525,"t":"2026-10-12T16:45:00Z","v":11609,"vw":9.53488},{"c":9.57,"h":9.72,"l":9.57,"n":5,"o":9.57,"t":"2026-10-12T17:00:00Z","v":586,"vw":9.623571},{"c":9.58,"h":9.645,"l":9.58,"n":9,"o":9.645,"t":"2026-10-12T17:15:00Z","v":689,"vw":9.6175},{"c":9.57,"h":9.645,"l":9.57,"n":11,"o":9.575,"t":"2026-10-12T17:30:00Z","v":1124,"vw":9.587987},{"c":9.565,"h":9.6425,"l":9.51,"n":65,"o":9.59,"t":"2026-10-12T17:45:00Z","v":5913,"vw":9.540789},{"c":9.56,"h":9.61,"l":9.56,"n":64,"o":9.565,"t":"2026-10-12T18:00:00Z","v":3291,"vw":9.574575},{"c":9.57,"h":9.57,"l":9.53,"n":34,"o":9.56,"t":"2026-10-12T18:15:00Z","v":3249,"vw":9.549394},{"c":9.56,"h":9.5894,"l":9.52,"n":37,"o":9.54,"t":"2026-10-12T18:30:00Z","v":3873,"vw":9.546587},{"c":9.54,"h":9.56,"l":9.52,"n":48,"o":9.54,"t":"2026-10-12T18:45:00Z","v":3299,"vw":9.537896},{"c":9.515,"h":9.5401,"l":9.47,"n":84,"o":9.5401,"t":"2026-10-12T19:00:00Z","v":12023,"vw":9.506316},{"c":9.51,"h":9.52,"l":9.48,"n":76,"o":9.485,"t":"2026-10-12T19:15:00Z","v":3507,"vw":9.494916},{"c":9.51,"h":9.51,"l":9.475,"n":61,"o":9.48,"t":"2026-10-12T19:30:00Z","v":3834,"vw":9.504151},{"c":9.575,"h":9.63,"l":9.5,"n":550,"o":9.51,"t":"2026-10-12T19:45:00Z","v":55871,"vw":9.573601},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-12T20:00:00Z","v":5473,"vw":9.55},{"c":9.46,"h":9.46,"l":9.46,"n":18,"o":9.46,"t":"2026-10-13T12:30:00Z","v":1136,"vw":9.46},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-13T13:15:00Z","v":201,"vw":9.48},{"c":9.425,"h":9.5,"l":9.38,"n":358,"o":9.47,"t":"2026-10-13T13:30:00Z","v":69316,"vw":9.417761},{"c":9.28,"h":9.39,"l":9.21,"n":162,"o":9.39,"t":"2026-10-13T13:45:00Z","v":19552,"vw":9.305991},{"c":9.27,"h":9.32,"l":9.27,"n":168,"o":9.32,"t":"2026-10-13T14:00:00Z","v":14484,"vw":9.299815},{"c":9.2,"h":9.3,"l":9.2,"n":65,"o":9.3,"t":"2026-10-13T14:15:00Z","v":13862,"vw":9.240035},{"c":9.2,"h":9.2,"l":9.18,"n":2,"o":9.18,"t":"2026-10-13T14:30:00Z","v":200,"vw":9.19},{"c":9.13,"h":9.2164,"l":9.11,"n":223,"o":9.18,"t":"2026-10-13T14:45:00Z","v":23768,"vw":9.173186},{"c":9.09,"h":9.11,"l":9.06,"n":76,"o":9.1,"t":"2026-10-13T15:00:00Z","v":11526,"vw":9.085555},{"c":9.08,"h":9.11,"l":9.07,"n":141,"o":9.08,"t":"2026-10-13T15:15:00Z","v":22536,"vw":9.099114},{"c":9.08,"h":9.13,"l":9.07,"n":44,"o":9.12,"t":"2026-10-13T15:30:00Z","v":2830,"vw":9.116792},{"c":9.145,"h":9.145,"l":9.145,"n":5,"o":9.145,"t":"2026-10-13T15:45:00Z","v":150,"vw":9.145},{"c":9.155,"h":9.155,"l":9.155,"n":6,"o":9.155,"t":"2026-10-13T16:00:00Z","v":323,"vw":9.155},{"c":9.155,"h":9.155,"l":9.14,"n":9,"o":9.14,"t":"2026-10-13T16:15:00Z","v":521,"vw":9.143333},{"c":9.155,"h":9.2051,"l":9.1001,"n":19,"o":9.155,"t":"2026-10-13T16:30:00Z","v":2956,"vw":9.157396},{"c":9.155,"h":9.155,"l":9.12,"n":18,"o":9.155,"t":"2026-10-13T16:45:00Z","v":2979,"vw":9.153687},{"c":9.11,"h":9.2099,"l":9.11,"n":14,"o":9.2099,"t":"2026-10-13T17:00:00Z","v":2675,"vw":9.17336},{"c":9.11,"h":9.145,"l":9.11,"n":5,"o":9.11,"t":"2026-10-13T17:15:00Z","v":465,"vw":9.119515},{"c":9.1,"h":9.125,"l":9.1,"n":31,"o":9.11,"t":"2026-10-13T17:30:00Z","v":3114,"vw":9.112857},{"c":9.02,"h":9.1,"l":9.02,"n":149,"o":9.1,"t":"2026-10-13T17:45:00Z","v":17191,"vw":9.080271},{"c":9.07,"h":9.1,"l":8.96,"n":225,"o":9.02,"t":"2026-10-13T18:00:00Z","v":22734,"vw":9.05377},{"c":9.02,"h":9.02,"l":9.02,"n":7,"o":9.02,"t":"2026-10-13T18:15:00Z","v":365,"vw":9.02},{"c":9.02,"h":9.07,"l":9.02,"n":6,"o":9.07,"t":"2026-10-13T18:30:00Z","v":508,"vw":9.0325},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-13T18:45:00Z","v":253,"vw":9.03},{"c":9.06,"h":9.06,"l":9.03,"n":43,"o":9.04,"t":"2026-10-13T19:00:00Z","v":1509,"vw":9.053182},{"c":9.08,"h":9.08,"l":9.03,"n":55,"o":9.06,"t":"2026-10-13T19:15:00Z","v":8913,"vw":9.074987},{"c":9.05,"h":9.1,"l":9.05,"n":106,"o":9.08,"t":"2026-10-13T19:30:00Z","v":7981,"vw":9.074727},{"c":9.0172,"h":9.08,"l":8.9,"n":918,"o":9.05,"t":"2026-10-13T19:45:00Z","v":78930,"vw":9.034943},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-13T20:00:00Z","v":6449,"vw":9.03},{"c":9.1,"h":9.12,"l":9.1,"n":14,"o":9.11,"t":"2026-10-14T13:15:00Z","v":986,"vw":9.107143},{"c":9.05,"h":9.115,"l":9,"n":172,"o":9.09,"t":"2026-10-14T13:30:00Z","v":33231,"vw":9.071282},{"c":9.05,"h":9.105,"l":9.01,"n":52,"o":9.055,"t":"2026-10-14T13:45:00Z","v":12555,"vw":9.09077},{"c":9.05,"h":9.1,"l":9.02,"n":185,"o":9.02,"t":"2026-10-14T14:00:00Z","v":15360,"vw":9.082589},{"c":8.99,"h":9.055,"l":8.99,"n":141,"o":9.055,"t":"2026-10-14T14:15:00Z","v":15956,"vw":8.995136},{"c":9.01,"h":9.01,"l":8.95,"n":51,"o":8.96,"t":"2026-10-14T14:30:00Z","v":4834,"vw":8.982097},{"c":8.99,"h":9.05,"l":8.99,"n":56,"o":9.05,"t":"2026-10-14T14:45:00Z","v":16641,"vw":9.01},{"c":8.925,"h":8.93,"l":8.925,"n":24,"o":8.93,"t":"2026-10-14T15:00:00Z","v":1495,"vw":8.927059},{"c":8.97,"h":8.97,"l":8.925,"n":60,"o":8.925,"t":"2026-10-14T15:15:00Z","v":5477,"vw":8.955547},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-14T15:45:00Z","v":200,"vw":8.91},{"c":8.875,"h":8.9,"l":8.875,"n":29,"o":8.9,"t":"2026-10-14T16:00:00Z","v":8706,"vw":8.898949},{"c":8.975,"h":9.02,"l":8.875,"n":181,"o":8.875,"t":"2026-10-14T16:15:00Z","v":32180,"vw":8.966894},{"c":8.945,"h":8.974,"l":8.88,"n":34,"o":8.94,"t":"2026-10-14T16:30:00Z","v":2526,"vw":8.932886},{"c":8.945,"h":8.95,"l":8.945,"n":4,"o":8.95,"t":"2026-10-14T16:45:00Z","v":254,"vw":8.947642},{"c":8.95,"h":9.03,"l":8.95,"n":3,"o":9.03,"t":"2026-10-14T17:15:00Z","v":205,"vw":8.99},{"c":8.95,"h":8.95,"l":8.9,"n":26,"o":8.95,"t":"2026-10-14T17:30:00Z","v":101964,"vw":8.900787},{"c":9.015,"h":9.08,"l":8.95,"n":133,"o":8.95,"t":"2026-10-14T17:45:00Z","v":6899,"vw":9.031776},{"c":9.005,"h":9.015,"l":8.9,"n":9,"o":9.015,"t":"2026-10-14T18:00:00Z","v":442,"vw":8.973333},{"c":9.005,"h":9.005,"l":9.005,"n":38,"o":9.005,"t":"2026-10-14T18:15:00Z","v":2845,"vw":9.005},{"c":9.08,"h":9.08,"l":9.005,"n":15,"o":9.07,"t":"2026-10-14T18:30:00Z","v":1120,"vw":9.027419},{"c":9,"h":9,"l":8.985,"n":44,"o":9,"t":"2026-10-14T18:45:00Z","v":2857,"vw":8.996842},{"c":8.92,"h":9,"l":8.905,"n":60,"o":9,"t":"2026-10-14T19:00:00Z","v":6142,"vw":8.959546},{"c":8.95,"h":8.97,"l":8.92,"n":57,"o":8.92,"t":"2026-10-14T19:15:00Z","v":3698,"vw":8.943408},{"c":8.91,"h":8.97,"l":8.9,"n":200,"o":8.95,"t":"2026-10-14T19:30:00Z","v":19469,"vw":8.930689},{"c":8.875,"h":8.925,"l":8.86,"n":449,"o":8.91,"t":"2026-10-14T19:45:00Z","v":33088,"vw":8.891062},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-14T20:00:00Z","v":12458,"vw":8.87},{"c":8.96,"h":8.96,"l":8.85,"n":132,"o":8.87,"t":"2026-10-15T13:30:00Z","v":12797,"vw":8.901817},{"c":9.05,"h":9.14,"l":8.995,"n":108,"o":9,"t":"2026-10-15T13:45:00Z","v":15303,"vw":9.069878},{"c":9.105,"h":9.12,"l":9.065,"n":214,"o":9.065,"t":"2026-10-15T14:00:00Z","v":25677,"vw":9.074861},{"c":9.06,"h":9.11,"l":9.035,"n":63,"o":9.11,"t":"2026-10-15T14:15:00Z","v":5731,"vw":9.065998},{"c":9.1,"h":9.105,"l":9.005,"n":355,"o":9.04,"t":"2026-10-15T14:30:00Z","v":16284,"vw":9.048266},{"c":9.14,"h":9.17,"l":9.095,"n":298,"o":9.14,"t":"2026-10-15T14:45:00Z","v":46888,"vw":9.132673},{"c":9.18,"h":9.19,"l":9.12,"n":294,"o":9.14,"t":"2026-10-15T15:00:00Z","v":36315,"vw":9.155802},{"c":9.12,"h":9.205,"l":9.1,"n":91,"o":9.19,"t":"2026-10-15T15:15:00Z","v":11187,"vw":9.161727},{"c":9.05,"h":9.11,"l":9.05,"n":39,"o":9.1,"t":"2026-10-15T15:30:00Z","v":6334,"vw":9.082504},{"c":9.09,"h":9.165,"l":8.95,"n":200,"o":9.05,"t":"2026-10-15T15:45:00Z","v":34957,"vw":9.066529},{"c":9.105,"h":9.1225,"l":8.97,"n":85,"o":9.09,"t":"2026-10-15T16:00:00Z","v":8540,"vw":9.078124},{"c":9.105,"h":9.105,"l":9.03,"n":39,"o":9.105,"t":"2026-10-15T16:15:00Z","v":3162,"vw":9.081034},{"c":9.07,"h":9.105,"l":9.03,"n":132,"o":9.105,"t":"2026-10-15T16:30:00Z","v":7803,"vw":9.056307},{"c":9.045,"h":9.07,"l":9.02,"n":53,"o":9.07,"t":"2026-10-15T16:45:00Z","v":4207,"vw":9.042419},{"c":9.075,"h":9.075,"l":9.01,"n":92,"o":9.045,"t":"2026-10-15T17:00:00Z","v":5762,"vw":9.041571},{"c":9.085,"h":9.1116,"l":9.05,"n":21,"o":9.075,"t":"2026-10-15T17:15:00Z","v":2032,"vw":9.078021},{"c":9.07,"h":9.09,"l":9.02,"n":148,"o":9.07,"t":"2026-10-15T17:30:00Z","v":11886,"vw":9.064827},{"c":9.065,"h":9.065,"l":9.01,"n":55,"o":9.055,"t":"2026-10-15T17:45:00Z","v":5521,"vw":9.040285},{"c":9.075,"h":9.08,"l":9.05,"n":53,"o":9.07,"t":"2026-10-15T18:00:00Z","v":3471,"vw":9.070355},{"c":9.07,"h":9.1,"l":9.03,"n":69,"o":9.075,"t":"2026-10-15T18:15:00Z","v":4352,"vw":9.070162},{"c":9.05,"h":9.11,"l":9,"n":87,"o":9.07,"t":"2026-10-15T18:30:00Z","v":6719,"vw":9.051073},{"c":9.06,"h":9.1073,"l":9.02,"n":139,"o":9.045,"t":"2026-10-15T18:45:00Z","v":13165,"vw":9.057282},{"c":9.06,"h":9.09,"l":9.05,"n":74,"o":9.06,"t":"2026-10-15T19:00:00Z","v":6573,"vw":9.065712},{"c":9.05,"h":9.085,"l":9.01,"n":165,"o":9.06,"t":"2026-10-15T19:15:00Z","v":15339,"vw":9.04431},{"c":9.11,"h":9.11,"l":8.94,"n":211,"o":9.025,"t":"2026-10-15T19:30:00Z","v":23727,"vw":9.054967},{"c":9.09,"h":9.11,"l":9.02,"n":792,"o":9.08,"t":"2026-10-15T19:45:00Z","v":85122,"vw":9.071188},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-15T20:00:00Z","v":10472,"vw":9.11},{"c":9.23,"h":9.23,"l":8.86,"n":19,"o":9.05,"t":"2026-10-16T08:00:00Z","v":3371,"vw":9.1565},{"c":8.915,"h":9.04,"l":8.88,"n":124,"o":9.02,"t":"2026-10-16T13:30:00Z","v":34536,"vw":8.965133},{"c":8.76,"h":8.89,"l":8.72,"n":138,"o":8.89,"t":"2026-10-16T13:45:00Z","v":43549,"vw":8.818604},{"c":8.81,"h":8.855,"l":8.74,"n":155,"o":8.75,"t":"2026-10-16T14:00:00Z","v":11410,"vw":8.818092},{"c":8.75,"h":8.83,"l":8.69,"n":113,"o":8.8,"t":"2026-10-16T14:15:00Z","v":24231,"vw":8.765913},{"c":8.79,"h":8.84,"l":8.73,"n":233,"o":8.73,"t":"2026-10-16T14:30:00Z","v":34475,"vw":8.802519},{"c":8.78,"h":8.825,"l":8.76,"n":73,"o":8.81,"t":"2026-10-16T14:45:00Z","v":14282,"vw":8.800787},{"c":8.71,"h":8.805,"l":8.71,"n":71,"o":8.805,"t":"2026-10-16T15:00:00Z","v":32711,"vw":8.735457},{"c":8.71,"h":8.735,"l":8.655,"n":114,"o":8.72,"t":"2026-10-16T15:15:00Z","v":29862,"vw":8.70892},{"c":8.68,"h":8.75,"l":8.68,"n":106,"o":8.69,"t":"2026-10-16T15:30:00Z","v":5423,"vw":8.714365},{"c":8.7,"h":8.75,"l":8.7,"n":12,"o":8.75,"t":"2026-10-16T15:45:00Z","v":554,"vw":8.735},{"c":8.92,"h":8.92,"l":8.63,"n":167,"o":8.745,"t":"2026-10-16T16:00:00Z","v":63941,"vw":8.733018},{"c":9.1,"h":9.1,"l":8.77,"n":25,"o":8.915,"t":"2026-10-16T16:15:00Z","v":1491,"vw":8.928279},{"c":8.75,"h":8.8,"l":8.75,"n":30,"o":8.79,"t":"2026-10-16T16:30:00Z","v":2380,"vw":8.766791},{"c":8.735,"h":8.79,"l":8.73,"n":78,"o":8.75,"t":"2026-10-16T16:45:00Z","v":4398,"vw":8.769342},{"c":8.785,"h":8.785,"l":8.735,"n":18,"o":8.735,"t":"2026-10-16T17:00:00Z","v":851,"vw":8.752809},{"c":8.785,"h":8.785,"l":8.74,"n":11,"o":8.74,"t":"2026-10-16T17:15:00Z","v":738,"vw":8.772143},{"c":8.87,"h":8.87,"l":8.75,"n":91,"o":8.785,"t":"2026-10-16T17:30:00Z","v":5108,"vw":8.814922},{"c":8.84,"h":8.87,"l":8.8,"n":18,"o":8.87,"t":"2026-10-16T17:45:00Z","v":1084,"vw":8.844444},{"c":8.86,"h":8.86,"l":8.795,"n":33,"o":8.85,"t":"2026-10-16T18:00:00Z","v":1619,"vw":8.845},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-16T18:15:00Z","v":103,"vw":8.86},{"c":8.855,"h":8.855,"l":8.8,"n":20,"o":8.855,"t":"2026-10-16T18:30:00Z","v":745,"vw":8.847143},{"c":8.855,"h":8.905,"l":8.8,"n":23,"o":8.83,"t":"2026-10-16T18:45:00Z","v":1089,"vw":8.84618},{"c":8.855,"h":8.855,"l":8.81,"n":18,"o":8.81,"t":"2026-10-16T19:00:00Z","v":663,"vw":8.844412},{"c":8.89,"h":9,"l":8.8,"n":289,"o":8.81,"t":"2026-10-16T19:15:00Z","v":75331,"vw":8.927614},{"c":8.94,"h":8.96,"l":8.89,"n":175,"o":8.89,"t":"2026-10-16T19:30:00Z","v":20065,"vw":8.918617},{"c":9.01,"h":9.13,"l":8.91,"n":865,"o":9,"t":"2026-10-16T19:45:00Z","v":104126,"vw":8.998462},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-10-16T20:00:00Z","v":69089,"vw":9.05},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-19T08:00:00Z","v":400,"vw":8.84},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T09:45:00Z","v":100,"vw":8.65},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-19T10:30:00Z","v":106,"vw":8.665},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-19T13:15:00Z","v":300,"vw":8.8},{"c":8.905,"h":9.02,"l":8.81,"n":337,"o":8.81,"t":"2026-10-19T13:30:00Z","v":52485,"vw":8.9153},{"c":8.93,"h":8.93,"l":8.92,"n":18,"o":8.92,"t":"2026-10-19T13:45:00Z","v":655,"vw":8.92625},{"c":8.9,"h":8.93,"l":8.865,"n":85,"o":8.885,"t":"2026-10-19T14:00:00Z","v":4898,"vw":8.891887},{"c":8.91,"h":8.92,"l":8.89,"n":39,"o":8.92,"t":"2026-10-19T14:15:00Z","v":1800,"vw":8.908095},{"c":8.95,"h":8.98,"l":8.91,"n":577,"o":8.91,"t":"2026-10-19T14:30:00Z","v":45054,"vw":8.948526},{"c":8.96,"h":8.97,"l":8.96,"n":6,"o":8.97,"t":"2026-10-19T14:45:00Z","v":983,"vw":8.962222},{"c":8.96,"h":8.97,"l":8.95,"n":40,"o":8.97,"t":"2026-10-19T15:00:00Z","v":8113,"vw":8.959968},{"c":8.98,"h":8.98,"l":8.96,"n":14,"o":8.96,"t":"2026-10-19T15:15:00Z","v":1725,"vw":8.973106},{"c":8.94,"h":8.97,"l":8.94,"n":12,"o":8.97,"t":"2026-10-19T15:30:00Z","v":2000,"vw":8.967083},{"c":8.935,"h":8.935,"l":8.86,"n":2,"o":8.86,"t":"2026-10-19T15:45:00Z","v":1668,"vw":8.927446},{"c":8.97,"h":8.97,"l":8.92,"n":55,"o":8.93,"t":"2026-10-19T16:15:00Z","v":10749,"vw":8.927206},{"c":9.01,"h":9.02,"l":8.99,"n":56,"o":9.02,"t":"2026-10-19T16:45:00Z","v":11971,"vw":9.006141},{"c":9.01,"h":9.01,"l":8.9518,"n":26,"o":9.01,"t":"2026-10-19T17:00:00Z","v":1934,"vw":9.006057},{"c":9.005,"h":9.04,"l":9.005,"n":36,"o":9.04,"t":"2026-10-19T17:15:00Z","v":3519,"vw":9.008667},{"c":8.995,"h":9,"l":8.995,"n":6,"o":9,"t":"2026-10-19T17:30:00Z","v":386,"vw":8.9975},{"c":8.93,"h":8.97,"l":8.93,"n":26,"o":8.97,"t":"2026-10-19T17:45:00Z","v":1059,"vw":8.95},{"c":8.985,"h":8.985,"l":8.985,"n":1,"o":8.985,"t":"2026-10-19T18:00:00Z","v":100,"vw":8.985},{"c":8.99,"h":8.99,"l":8.99,"n":11,"o":8.99,"t":"2026-10-19T18:15:00Z","v":353,"vw":8.99},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-19T18:30:00Z","v":128,"vw":8.97},{"c":8.95,"h":8.975,"l":8.93,"n":67,"o":8.97,"t":"2026-10-19T18:45:00Z","v":15298,"vw":8.938262},{"c":8.93,"h":8.975,"l":8.93,"n":52,"o":8.975,"t":"2026-10-19T19:00:00Z","v":5641,"vw":8.961611},{"c":8.95,"h":9.03,"l":8.89,"n":281,"o":8.92,"t":"2026-10-19T19:15:00Z","v":48583,"vw":8.96122},{"c":8.94,"h":9.04,"l":8.94,"n":62,"o":8.95,"t":"2026-10-19T19:30:00Z","v":6330,"vw":8.953259},{"c":9,"h":9.045,"l":8.96,"n":286,"o":8.98,"t":"2026-10-19T19:45:00Z","v":24144,"vw":8.98023},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-19T20:00:00Z","v":7503,"vw":8.97},{"c":9.05,"h":9.055,"l":8.89,"n":56,"o":8.95,"t":"2026-10-20T13:30:00Z","v":10042,"vw":8.980069},{"c":9.16,"h":9.16,"l":9.09,"n":38,"o":9.09,"t":"2026-10-20T13:45:00Z","v":10935,"vw":9.118222},{"c":9.24,"h":9.24,"l":9.17,"n":37,"o":9.17,"t":"2026-10-20T14:00:00Z","v":2317,"vw":9.203702},{"c":9.4,"h":9.425,"l":9.24,"n":192,"o":9.24,"t":"2026-10-20T14:15:00Z","v":45909,"vw":9.315602},{"c":9.515,"h":9.525,"l":9.4,"n":89,"o":9.4,"t":"2026-10-20T14:30:00Z","v":8332,"vw":9.455026},{"c":9.54,"h":9.56,"l":9.51,"n":39,"o":9.54,"t":"2026-10-20T14:45:00Z","v":6067,"vw":9.524039},{"c":9.53,"h":9.62,"l":9.53,"n":128,"o":9.58,"t":"2026-10-20T15:00:00Z","v":11502,"vw":9.574494},{"c":9.625,"h":9.625,"l":9.53,"n":214,"o":9.55,"t":"2026-10-20T15:15:00Z","v":33990,"vw":9.565653},{"c":9.57,"h":9.62,"l":9.57,"n":32,"o":9.62,"t":"2026-10-20T15:30:00Z","v":2212,"vw":9.593983},{"c":9.61,"h":9.61,"l":9.53,"n":39,"o":9.56,"t":"2026-10-20T15:45:00Z","v":1506,"vw":9.569308},{"c":9.53,"h":9.56,"l":9.53,"n":40,"o":9.53,"t":"2026-10-20T16:00:00Z","v":2443,"vw":9.533491},{"c":9.52,"h":9.57,"l":9.52,"n":14,"o":9.57,"t":"2026-10-20T16:15:00Z","v":936,"vw":9.528213},{"c":9.48,"h":9.53,"l":9.48,"n":27,"o":9.53,"t":"2026-10-20T16:30:00Z","v":810,"vw":9.499},{"c":9.43,"h":9.48,"l":9.43,"n":18,"o":9.48,"t":"2026-10-20T16:45:00Z","v":1967,"vw":9.46375},{"c":9.44,"h":9.52,"l":9.43,"n":99,"o":9.43,"t":"2026-10-20T17:00:00Z","v":17232,"vw":9.497409},{"c":9.43,"h":9.48,"l":9.43,"n":19,"o":9.43,"t":"2026-10-20T17:15:00Z","v":6077,"vw":9.431754},{"c":9.43,"h":9.43,"l":9.43,"n":12,"o":9.43,"t":"2026-10-20T17:30:00Z","v":1274,"vw":9.43},{"c":9.495,"h":9.5,"l":9.43,"n":14,"o":9.43,"t":"2026-10-20T17:45:00Z","v":4675,"vw":9.444368},{"c":9.53,"h":9.53,"l":9.485,"n":24,"o":9.485,"t":"2026-10-20T18:00:00Z","v":1535,"vw":9.489902},{"c":9.49,"h":9.49,"l":9.43,"n":131,"o":9.44,"t":"2026-10-20T18:30:00Z","v":5496,"vw":9.447687},{"c":9.53,"h":9.535,"l":9.53,"n":13,"o":9.535,"t":"2026-10-20T18:45:00Z","v":519,"vw":9.533333},{"c":9.44,"h":9.525,"l":9.44,"n":39,"o":9.45,"t":"2026-10-20T19:00:00Z","v":1529,"vw":9.464706},{"c":9.475,"h":9.53,"l":9.44,"n":68,"o":9.44,"t":"2026-10-20T19:15:00Z","v":2770,"vw":9.47145},{"c":9.55,"h":9.55,"l":9.44,"n":54,"o":9.47,"t":"2026-10-20T19:30:00Z","v":2977,"vw":9.479618},{"c":9.52,"h":9.55,"l":9.46,"n":127,"o":9.535,"t":"2026-10-20T19:45:00Z","v":6654,"vw":9.48269},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-20T20:00:00Z","v":3755,"vw":9.48},{"c":9.35,"h":9.45,"l":9.24,"n":20,"o":9.28,"t":"2026-10-21T08:00:00Z","v":8884,"vw":9.299223},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-21T08:15:00Z","v":100,"vw":9.43},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T13:00:00Z","v":1080,"vw":9.54},{"c":9.68,"h":9.7,"l":9.53,"n":68,"o":9.53,"t":"2026-10-21T13:30:00Z","v":13585,"vw":9.660364},{"c":9.64,"h":9.76,"l":9.64,"n":40,"o":9.69,"t":"2026-10-21T13:45:00Z","v":5308,"vw":9.724059},{"c":9.7,"h":9.74,"l":9.635,"n":116,"o":9.64,"t":"2026-10-21T14:00:00Z","v":11107,"vw":9.698861},{"c":9.83,"h":9.845,"l":9.73,"n":88,"o":9.73,"t":"2026-10-21T14:15:00Z","v":22442,"vw":9.804271},{"c":9.9184,"h":9.9184,"l":9.86,"n":51,"o":9.86,"t":"2026-10-21T14:30:00Z","v":12934,"vw":9.88943},{"c":9.83,"h":9.905,"l":9.76,"n":75,"o":9.905,"t":"2026-10-21T14:45:00Z","v":7372,"vw":9.811007},{"c":9.76,"h":9.8,"l":9.72,"n":130,"o":9.8,"t":"2026-10-21T15:00:00Z","v":18100,"vw":9.743331},{"c":9.74,"h":9.74,"l":9.715,"n":30,"o":9.72,"t":"2026-10-21T15:15:00Z","v":2437,"vw":9.722175},{"c":9.71,"h":9.76,"l":9.695,"n":22,"o":9.73,"t":"2026-10-21T15:30:00Z","v":1041,"vw":9.727778},{"c":9.72,"h":9.72,"l":9.72,"n":6,"o":9.72,"t":"2026-10-21T15:45:00Z","v":1061,"vw":9.72},{"c":9.6941,"h":9.71,"l":9.655,"n":25,"o":9.71,"t":"2026-10-21T16:00:00Z","v":1448,"vw":9.680622},{"c":9.66,"h":9.76,"l":9.66,"n":18,"o":9.72,"t":"2026-10-21T16:30:00Z","v":1472,"vw":9.741538},{"c":9.71,"h":9.71,"l":9.71,"n":14,"o":9.71,"t":"2026-10-21T17:00:00Z","v":166,"vw":9.71},{"c":9.69,"h":9.755,"l":9.69,"n":23,"o":9.73,"t":"2026-10-21T17:30:00Z","v":662,"vw":9.71625},{"c":9.685,"h":9.685,"l":9.68,"n":16,"o":9.68,"t":"2026-10-21T17:45:00Z","v":363,"vw":9.6825},{"c":9.6664,"h":9.73,"l":9.6664,"n":15,"o":9.73,"t":"2026-10-21T18:00:00Z","v":633,"vw":9.703885},{"c":9.76,"h":9.8044,"l":9.65,"n":49,"o":9.8044,"t":"2026-10-21T18:15:00Z","v":1905,"vw":9.693329},{"c":9.67,"h":9.67,"l":9.66,"n":10,"o":9.66,"t":"2026-10-21T18:30:00Z","v":487,"vw":9.666557},{"c":9.65,"h":9.72,"l":9.65,"n":80,"o":9.67,"t":"2026-10-21T18:45:00Z","v":3926,"vw":9.667722},{"c":9.6,"h":9.68,"l":9.57,"n":145,"o":9.61,"t":"2026-10-21T19:00:00Z","v":13148,"vw":9.611881},{"c":9.59,"h":9.61,"l":9.56,"n":79,"o":9.57,"t":"2026-10-21T19:15:00Z","v":4130,"vw":9.586413},{"c":9.615,"h":9.62,"l":9.58,"n":124,"o":9.59,"t":"2026-10-21T19:30:00Z","v":7989,"vw":9.596788},{"c":9.635,"h":9.68,"l":9.565,"n":397,"o":9.6399,"t":"2026-10-21T19:45:00Z","v":25036,"vw":9.614423},{"c":9.62,"h":9.62,"l":9.62,"n":7,"o":9.62,"t":"2026-10-21T20:00:00Z","v":1233914,"vw":9.62},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T21:30:00Z","v":150,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-21T22:45:00Z","v":100,"vw":9.74},{"c":9.63,"h":9.63,"l":9.59,"n":2,"o":9.59,"t":"2026-10-22T08:00:00Z","v":320,"vw":9.61},{"c":9.67,"h":9.67,"l":9.66,"n":2,"o":9.66,"t":"2026-10-22T08:45:00Z","v":320,"vw":9.666875},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T11:15:00Z","v":1000,"vw":9.6},{"c":9.605,"h":9.62,"l":9.52,"n":52,"o":9.57,"t":"2026-10-22T13:30:00Z","v":8406,"vw":9.584185},{"c":9.79,"h":9.79,"l":9.59,"n":56,"o":9.605,"t":"2026-10-22T13:45:00Z","v":14242,"vw":9.696178},{"c":9.72,"h":9.81,"l":9.72,"n":43,"o":9.78,"t":"2026-10-22T14:00:00Z","v":4438,"vw":9.773348},{"c":9.64,"h":9.72,"l":9.64,"n":17,"o":9.72,"t":"2026-10-22T14:15:00Z","v":1109,"vw":9.693333},{"c":9.67,"h":9.67,"l":9.63,"n":17,"o":9.63,"t":"2026-10-22T14:30:00Z","v":1802,"vw":9.66125},{"c":9.7,"h":9.7054,"l":9.68,"n":30,"o":9.68,"t":"2026-10-22T14:45:00Z","v":2814,"vw":9.689823},{"c":9.71,"h":9.71,"l":9.65,"n":26,"o":9.68,"t":"2026-10-22T15:00:00Z","v":2641,"vw":9.683096},{"c":9.76,"h":9.82,"l":9.71,"n":37,"o":9.71,"t":"2026-10-22T15:15:00Z","v":2922,"vw":9.762418},{"c":9.78,"h":9.83,"l":9.76,"n":32,"o":9.76,"t":"2026-10-22T15:30:00Z","v":2088,"vw":9.789573},{"c":9.715,"h":9.76,"l":9.71,"n":28,"o":9.71,"t":"2026-10-22T15:45:00Z","v":2791,"vw":9.740725},{"c":9.78,"h":9.78,"l":9.74,"n":7,"o":9.765,"t":"2026-10-22T16:00:00Z","v":630,"vw":9.770833},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-22T16:15:00Z","v":102,"vw":9.73},{"c":9.71,"h":9.71,"l":9.7,"n":11,"o":9.7,"t":"2026-10-22T16:30:00Z","v":557,"vw":9.705317},{"c":9.67,"h":9.67,"l":9.67,"n":12,"o":9.67,"t":"2026-10-22T16:45:00Z","v":3412,"vw":9.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.5,"strike":19.040973546455763,"iv":4.09897235768146,"gamma":0.03566498914386137,"theta":-0.07695501284353139,"vega":0.010896560146487252,"rho":0.0018619831830425646,"breakevenPct":122.76084329323437},{"delta":0.55,"premium":2.5,"strike":13.80106290508004,"iv":3.2954304209961496,"gamma":0.0447836685746191,"theta":-0.06138111101916742,"vega":0.010761442568349612,"rho":0.00224692510127349,"breakevenPct":68.57355641240993},{"delta":0.6,"premium":2.5,"strike":11.015138645918757,"iv":2.6667559713431155,"gamma":0.05392707423012361,"theta":-0.04865116057519667,"vega":0.010508322131251765,"rho":0.002631862495896065,"breakevenPct":39.76358475614018},{"delta":0.65,"premium":2.507658760519709,"strike":9.617061974014531,"iv":2.2457688016877486,"gamma":0.0606808842061674,"theta":-0.039553275557830635,"vega":0.009892829511369642,"rho":0.0030107914544587836,"breakevenPct":25.384909354025233},{"delta":0.7,"premium":2.519708060314897,"strike":9.014596984255132,"iv":1.9438425633019354,"gamma":0.06606481015774185,"theta":-0.03253754546169216,"vega":0.009069599713028823,"rho":0.003386275955600862,"breakevenPct":19.279266231334326},{"delta":0.75,"premium":2.531757360110085,"strike":8.41213199449573,"iv":1.6419163249161217,"gamma":0.07144873610931629,"theta":-0.025521815365553664,"vega":0.008246369914688002,"rho":0.0037617604567429415,"breakevenPct":13.173623108643401},{"delta":0.8,"premium":2.543806659905273,"strike":7.8096670047363315,"iv":1.3399900865303078,"gamma":0.07683266206089075,"theta":-0.018506085269415176,"vega":0.007423140116347181,"rho":0.004137244957885021,"breakevenPct":7.0679799859524834},{"delta":0.85,"premium":3.0428506695748925,"strike":6.964292750462073,"iv":1.320785966823677,"gamma":0.06773897977621549,"theta":-0.014022152764649059,"vega":0.00620548787947705,"rho":0.004127533979268243,"breakevenPct":3.486488314756633},{"delta":0.9,"premium":4.056946697506771,"strike":5.862014459231769,"iv":1.6005924829217781,"gamma":0.043333588369251434,"theta":-0.012215882733062759,"vega":0.004570689277577974,"rho":0.0037104351887254313,"breakevenPct":2.5745724585164598}],"put":[{"delta":0.15,"premium":2.5,"strike":6.012761410468018,"iv":5.30356142018928,"gamma":0.017676848598863426,"theta":-0.052795852780145994,"vega":0.006186527350096206,"rho":-0.003163800824896328,"breakevenPct":63.6736151968147},{"delta":0.2,"premium":2.5,"strike":7.098929711223811,"iv":4.210849937144005,"gamma":0.025474478987926485,"theta":-0.052273246614076715,"vega":0.0075518787101633905,"rho":-0.0035593077578450617,"breakevenPct":52.44126462022946},{"delta":0.25,"premium":2.3660421474632805,"strike":7.811529889620278,"iv":3.4768902501035646,"gamma":0.040531733806846416,"theta":-0.04818484672034896,"vega":0.008406745151919581,"rho":-0.0038456161132776447,"breakevenPct":43.68678653405379},{"delta":0.3,"premium":2.1536626477150955,"strike":8.305435702988149,"iv":2.9529511497626495,"gamma":0.05983892019114368,"theta":-0.04200895876642976,"vega":0.008962763355872138,"rho":-0.004067997403892449,"breakevenPct":36.38290532292602},{"delta":0.35,"premium":1.9412831479669115,"strike":8.79934151635602,"iv":2.4290120494217344,"gamma":0.07914610657544094,"theta":-0.03583307081251056,"vega":0.009518781559824694,"rho":-0.004290378694507254,"breakevenPct":29.079024111798258},{"delta":0.4,"premium":1.7289036482187266,"strike":9.293247329723892,"iv":1.9050729490808191,"gamma":0.09845329295973823,"theta":-0.029657182858591355,"vega":0.01007479976377725,"rho":-0.0045127599851220584,"breakevenPct":21.77514290067048},{"delta":0.45,"premium":1.516524148470542,"strike":9.787153143091762,"iv":1.3811338487399039,"gamma":0.1177604793440355,"theta":-0.023481294904672153,"vega":0.010630817967729807,"rho":-0.004735141275736863,"breakevenPct":14.471261689542708},{"delta":0.5,"premium":1.6466837460666137,"strike":10.29557832808882,"iv":1.163898975030129,"gamma":0.12322190609724908,"theta":-0.020557366990649202,"vega":0.010684757669026561,"rho":-0.005227040557842469,"breakevenPct":10.559518283120953},{"delta":0.55,"premium":2.0362493101413985,"strike":10.814999080188532,"iv":1.1789322042878743,"gamma":0.11819789429299624,"theta":-0.02009615893441706,"vega":0.010358471696117382,"rho":-0.005923046686752215,"breakevenPct":9.21665180923338},{"delta":0.6,"premium":2.425814874216183,"strike":11.334419832288244,"iv":1.1939654335456196,"gamma":0.1131738824887434,"theta":-0.019634950878184922,"vega":0.0100321857232082,"rho":-0.006619052815661961,"breakevenPct":7.87378533534581},{"delta":0.65,"premium":2.8153804382909673,"strike":11.853840584387957,"iv":1.2089986628033649,"gamma":0.10814987068449054,"theta":-0.01917374282195278,"vega":0.00970589975029902,"rho":-0.007315058944571708,"breakevenPct":6.530918861458236},{"delta":0.7,"premium":3.2049460023657517,"strike":12.37326133648767,"iv":1.2240318920611102,"gamma":0.1031258588802377,"theta":-0.018712534765720643,"vega":0.00937961377738984,"rho":-0.008011065073481453,"breakevenPct":5.188052387570666},{"delta":0.75,"premium":3.6565147562141544,"strike":12.93477409294409,"iv":1.1809048025545035,"gamma":0.09313896625286439,"theta":-0.01611259647872061,"vega":0.008323642136132231,"rho":-0.008759166951583405,"breakevenPct":4.051092691520828},{"delta":0.8,"premium":4.128095121576794,"strike":13.509872099483895,"iv":1.1190063932350633,"gamma":0.08155029727517173,"theta":-0.012822380180732,"vega":0.007032163480222484,"rho":-0.00952408280164686,"breakevenPct":2.9805896803815832},{"delta":0.85,"premium":4.599675486939432,"strike":14.084970106023698,"iv":1.0571079839156234,"gamma":0.0699616282974791,"theta":-0.009532163882743394,"vega":0.005740684824312739,"rho":-0.010288998651710313,"breakevenPct":1.9100866692423408},{"delta":0.9,"premium":5.071255852302071,"strike":14.660068112563502,"iv":0.9952095745961834,"gamma":0.05837295931978644,"theta":-0.0062419475847547805,"vega":0.004449206168402991,"rho":-0.011053914501773768,"breakevenPct":0.8395836581030958}]},"raw":{"call":[{"delta":0.5,"premium":2.5,"strike":19.040973546455763,"iv":4.09897235768146,"gamma":0.03566498914386137,"theta":-0.07695501284353139,"vega":0.010896560146487252,"rho":0.0018619831830425646,"breakevenPct":122.76084329323437},{"delta":0.55,"premium":2.5,"strike":13.80106290508004,"iv":3.2954304209961496,"gamma":0.0447836685746191,"theta":-0.06138111101916742,"vega":0.010761442568349612,"rho":0.00224692510127349,"breakevenPct":68.57355641240993},{"delta":0.6,"premium":2.5,"strike":11.015138645918757,"iv":2.6667559713431155,"gamma":0.05392707423012361,"theta":-0.04865116057519667,"vega":0.010508322131251765,"rho":0.002631862495896065,"breakevenPct":39.76358475614018},{"delta":0.65,"premium":2.507658760519709,"strike":9.617061974014531,"iv":2.2457688016877486,"gamma":0.0606808842061674,"theta":-0.039553275557830635,"vega":0.009892829511369642,"rho":0.0030107914544587836,"breakevenPct":25.384909354025233},{"delta":0.7,"premium":2.519708060314897,"strike":9.014596984255132,"iv":1.9438425633019354,"gamma":0.06606481015774185,"theta":-0.03253754546169216,"vega":0.009069599713028823,"rho":0.003386275955600862,"breakevenPct":19.279266231334326},{"delta":0.75,"premium":2.531757360110085,"strike":8.41213199449573,"iv":1.6419163249161217,"gamma":0.07144873610931629,"theta":-0.025521815365553664,"vega":0.008246369914688002,"rho":0.0037617604567429415,"breakevenPct":13.173623108643401},{"delta":0.8,"premium":2.543806659905273,"strike":7.8096670047363315,"iv":1.3399900865303078,"gamma":0.07683266206089075,"theta":-0.018506085269415176,"vega":0.007423140116347181,"rho":0.004137244957885021,"breakevenPct":7.0679799859524834},{"delta":0.85,"premium":3.0428506695748925,"strike":6.964292750462073,"iv":1.320785966823677,"gamma":0.06773897977621549,"theta":-0.014022152764649059,"vega":0.00620548787947705,"rho":0.004127533979268243,"breakevenPct":3.486488314756633},{"delta":0.9,"premium":4.056946697506771,"strike":5.862014459231769,"iv":1.6005924829217781,"gamma":0.043333588369251434,"theta":-0.012215882733062759,"vega":0.004570689277577974,"rho":0.0037104351887254313,"breakevenPct":2.5745724585164598}],"put":[{"delta":0.15,"premium":2.5,"strike":6.012761410468018,"iv":5.30356142018928,"gamma":0.017676848598863426,"theta":-0.052795852780145994,"vega":0.006186527350096206,"rho":-0.003163800824896328,"breakevenPct":63.6736151968147},{"delta":0.2,"premium":2.5,"strike":7.098929711223811,"iv":4.210849937144005,"gamma":0.025474478987926485,"theta":-0.052273246614076715,"vega":0.0075518787101633905,"rho":-0.0035593077578450617,"breakevenPct":52.44126462022946},{"delta":0.25,"premium":2.3660421474632805,"strike":7.811529889620278,"iv":3.4768902501035646,"gamma":0.040531733806846416,"theta":-0.04818484672034896,"vega":0.008406745151919581,"rho":-0.0038456161132776447,"breakevenPct":43.68678653405379},{"delta":0.3,"premium":2.1536626477150955,"strike":8.305435702988149,"iv":2.9529511497626495,"gamma":0.05983892019114368,"theta":-0.04200895876642976,"vega":0.008962763355872138,"rho":-0.004067997403892449,"breakevenPct":36.38290532292602},{"delta":0.35,"premium":1.9412831479669115,"strike":8.79934151635602,"iv":2.4290120494217344,"gamma":0.07914610657544094,"theta":-0.03583307081251056,"vega":0.009518781559824694,"rho":-0.004290378694507254,"breakevenPct":29.079024111798258},{"delta":0.4,"premium":1.7289036482187266,"strike":9.293247329723892,"iv":1.9050729490808191,"gamma":0.09845329295973823,"theta":-0.029657182858591355,"vega":0.01007479976377725,"rho":-0.0045127599851220584,"breakevenPct":21.77514290067048},{"delta":0.45,"premium":1.516524148470542,"strike":9.787153143091762,"iv":1.3811338487399039,"gamma":0.1177604793440355,"theta":-0.023481294904672153,"vega":0.010630817967729807,"rho":-0.004735141275736863,"breakevenPct":14.471261689542708},{"delta":0.5,"premium":1.6466837460666137,"strike":10.29557832808882,"iv":1.163898975030129,"gamma":0.12322190609724908,"theta":-0.020557366990649202,"vega":0.010684757669026561,"rho":-0.005227040557842469,"breakevenPct":10.559518283120953},{"delta":0.55,"premium":2.0362493101413985,"strike":10.814999080188532,"iv":1.1789322042878743,"gamma":0.11819789429299624,"theta":-0.02009615893441706,"vega":0.010358471696117382,"rho":-0.005923046686752215,"breakevenPct":9.21665180923338},{"delta":0.6,"premium":2.425814874216183,"strike":11.334419832288244,"iv":1.1939654335456196,"gamma":0.1131738824887434,"theta":-0.019634950878184922,"vega":0.0100321857232082,"rho":-0.006619052815661961,"breakevenPct":7.87378533534581},{"delta":0.65,"premium":2.8153804382909673,"strike":11.853840584387957,"iv":1.2089986628033649,"gamma":0.10814987068449054,"theta":-0.01917374282195278,"vega":0.00970589975029902,"rho":-0.007315058944571708,"breakevenPct":6.530918861458236},{"delta":0.7,"premium":3.2049460023657517,"strike":12.37326133648767,"iv":1.2240318920611102,"gamma":0.1031258588802377,"theta":-0.018712534765720643,"vega":0.00937961377738984,"rho":-0.008011065073481453,"breakevenPct":5.188052387570666},{"delta":0.75,"premium":3.6565147562141544,"strike":12.93477409294409,"iv":1.1809048025545035,"gamma":0.09313896625286439,"theta":-0.01611259647872061,"vega":0.008323642136132231,"rho":-0.008759166951583405,"breakevenPct":4.051092691520828},{"delta":0.8,"premium":4.128095121576794,"strike":13.509872099483895,"iv":1.1190063932350633,"gamma":0.08155029727517173,"theta":-0.012822380180732,"vega":0.007032163480222484,"rho":-0.00952408280164686,"breakevenPct":2.9805896803815832},{"delta":0.85,"premium":4.599675486939432,"strike":14.084970106023698,"iv":1.0571079839156234,"gamma":0.0699616282974791,"theta":-0.009532163882743394,"vega":0.005740684824312739,"rho":-0.010288998651710313,"breakevenPct":1.9100866692423408},{"delta":0.9,"premium":5.071255852302071,"strike":14.660068112563502,"iv":0.9952095745961834,"gamma":0.05837295931978644,"theta":-0.0062419475847547805,"vega":0.004449206168402991,"rho":-0.011053914501773768,"breakevenPct":0.8395836581030958}]}},"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"}}