{"symbol":"HPP","url":"https://intraalpha.com/companies/HPP","capturedAt":"2026-10-23T00:20:38.646Z","state":"ready","quote":{"symbol":"HPP","last_price":10.58,"prev_close":9.46,"regular_close":10.58,"change":1.12,"change_pct":11.8393,"regular_change":1.12,"regular_change_pct":11.8393,"extended_change":0,"extended_change_pct":0,"bid":9.92,"ask":10.76,"bid_size":100,"ask_size":100,"volume":867056,"vwap":10.277576,"open":9.35,"high":10.64,"low":9.35,"close":10.58,"trade_count":12368,"last_trade_at":"2026-10-22T23:00:00.003048636Z","last_quote_at":"2026-10-23T00:00:00.213169168Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HPP","fetched_at":"2026-10-23T00:20:38.277500+00:00","name":"Hudson Pacific Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Hudson Pacific is a real estate investment trust with a portfolio of office and studio properties totaling nearly 19 million square feet, including development land. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":513382000,"ebitda":317057000,"pe_ratio":null,"peg_ratio":6.93,"book_value":44.08,"dividend_per_share":null,"dividend_yield":null,"eps":-9.59,"revenue_ttm":812790000,"gross_profit_ttm":400232000,"profit_margin":-0.679,"operating_margin_ttm":-0.0595,"return_on_assets_ttm":-0.0001,"return_on_equity_ttm":-0.172,"quarterly_earnings_growth":-0.363,"quarterly_revenue_growth":-0.013,"analyst_target_price":16.27,"analyst_number":1,"beta":1.979,"fifty_two_week_high":18.27,"fifty_two_week_low":5.26,"fifty_day_ma":12.29,"two_hundred_day_ma":10.87,"shares_outstanding":54269000,"forward_pe":6.32,"price_to_sales":0.632,"price_to_book":0.266,"ev_to_revenue":5.8,"ev_to_ebitda":54.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:38.277500+00:00"},"optionObservedAt":"2026-10-22T19:58:41.630Z","bars":[{"c":11.22,"h":11.24,"l":11.22,"n":6,"o":11.24,"t":"2026-10-16T13:30:00Z","v":9171,"vw":11.237818},{"c":11.22,"h":11.22,"l":11.15,"n":88,"o":11.15,"t":"2026-10-16T13:35:00Z","v":4527,"vw":11.19909},{"c":11.27,"h":11.295,"l":11.23,"n":79,"o":11.24,"t":"2026-10-16T13:40:00Z","v":5443,"vw":11.247761},{"c":11.3,"h":11.305,"l":11.22,"n":96,"o":11.28,"t":"2026-10-16T13:45:00Z","v":8278,"vw":11.272881},{"c":11.325,"h":11.325,"l":11.31,"n":19,"o":11.31,"t":"2026-10-16T13:50:00Z","v":1462,"vw":11.314453},{"c":11.335,"h":11.335,"l":11.335,"n":7,"o":11.335,"t":"2026-10-16T13:55:00Z","v":207,"vw":11.335},{"c":11.26,"h":11.345,"l":11.26,"n":45,"o":11.34,"t":"2026-10-16T14:00:00Z","v":3445,"vw":11.303548},{"c":11.23,"h":11.23,"l":11.225,"n":17,"o":11.225,"t":"2026-10-16T14:05:00Z","v":375,"vw":11.228333},{"c":11.225,"h":11.225,"l":11.225,"n":10,"o":11.225,"t":"2026-10-16T14:10:00Z","v":186,"vw":11.225},{"c":11.22,"h":11.25,"l":11.22,"n":40,"o":11.25,"t":"2026-10-16T14:15:00Z","v":839,"vw":11.23125},{"c":11.21,"h":11.255,"l":11.21,"n":81,"o":11.22,"t":"2026-10-16T14:20:00Z","v":6102,"vw":11.250504},{"c":11.21,"h":11.26,"l":11.2,"n":58,"o":11.26,"t":"2026-10-16T14:25:00Z","v":3244,"vw":11.228972},{"c":11.24,"h":11.24,"l":11.21,"n":64,"o":11.24,"t":"2026-10-16T14:30:00Z","v":3381,"vw":11.221163},{"c":11.2,"h":11.23,"l":11.2,"n":25,"o":11.23,"t":"2026-10-16T14:35:00Z","v":1109,"vw":11.211428},{"c":11.13,"h":11.18,"l":11.12,"n":93,"o":11.18,"t":"2026-10-16T14:40:00Z","v":3813,"vw":11.156957},{"c":11.145,"h":11.1588,"l":11.145,"n":19,"o":11.15,"t":"2026-10-16T14:45:00Z","v":1746,"vw":11.148393},{"c":11.11,"h":11.15,"l":11.1,"n":37,"o":11.15,"t":"2026-10-16T14:50:00Z","v":1696,"vw":11.122857},{"c":11.11,"h":11.11,"l":11.11,"n":3,"o":11.11,"t":"2026-10-16T14:55:00Z","v":200,"vw":11.11},{"c":11.17,"h":11.17,"l":11.14,"n":31,"o":11.14,"t":"2026-10-16T15:00:00Z","v":1176,"vw":11.159736},{"c":11.175,"h":11.175,"l":11.175,"n":12,"o":11.175,"t":"2026-10-16T15:05:00Z","v":232,"vw":11.175},{"c":11.21,"h":11.21,"l":11.21,"n":7,"o":11.21,"t":"2026-10-16T15:10:00Z","v":284,"vw":11.21},{"c":11.16,"h":11.21,"l":11.145,"n":92,"o":11.21,"t":"2026-10-16T15:15:00Z","v":7657,"vw":11.183274},{"c":11.17,"h":11.205,"l":11.145,"n":143,"o":11.15,"t":"2026-10-16T15:20:00Z","v":10156,"vw":11.185076},{"c":11.12,"h":11.17,"l":11.12,"n":112,"o":11.17,"t":"2026-10-16T15:25:00Z","v":6364,"vw":11.151612},{"c":11.17,"h":11.17,"l":11.12,"n":40,"o":11.12,"t":"2026-10-16T15:30:00Z","v":2178,"vw":11.144886},{"c":11.12,"h":11.18,"l":11.12,"n":82,"o":11.18,"t":"2026-10-16T15:35:00Z","v":3568,"vw":11.149825},{"c":11.04,"h":11.11,"l":11.04,"n":131,"o":11.11,"t":"2026-10-16T15:40:00Z","v":6050,"vw":11.080506},{"c":10.99,"h":11.03,"l":10.985,"n":117,"o":11.03,"t":"2026-10-16T15:45:00Z","v":7827,"vw":11.004217},{"c":10.99,"h":10.99,"l":10.975,"n":48,"o":10.98,"t":"2026-10-16T15:50:00Z","v":2540,"vw":10.982109},{"c":10.97,"h":10.985,"l":10.97,"n":58,"o":10.98,"t":"2026-10-16T15:55:00Z","v":2403,"vw":10.9795},{"c":10.96,"h":10.96,"l":10.93,"n":115,"o":10.95,"t":"2026-10-16T16:00:00Z","v":5459,"vw":10.940184},{"c":10.97,"h":10.97,"l":10.95,"n":45,"o":10.95,"t":"2026-10-16T16:05:00Z","v":1910,"vw":10.953333},{"c":10.92,"h":10.97,"l":10.91,"n":172,"o":10.97,"t":"2026-10-16T16:10:00Z","v":8744,"vw":10.940196},{"c":10.9,"h":10.92,"l":10.9,"n":55,"o":10.92,"t":"2026-10-16T16:15:00Z","v":2144,"vw":10.9075},{"c":10.91,"h":10.94,"l":10.89,"n":121,"o":10.89,"t":"2026-10-16T16:20:00Z","v":8677,"vw":10.921162},{"c":10.9045,"h":10.91,"l":10.9045,"n":29,"o":10.905,"t":"2026-10-16T16:25:00Z","v":1081,"vw":10.907608},{"c":10.91,"h":10.93,"l":10.885,"n":99,"o":10.9,"t":"2026-10-16T16:30:00Z","v":5496,"vw":10.900348},{"c":10.87,"h":10.9,"l":10.87,"n":86,"o":10.9,"t":"2026-10-16T16:35:00Z","v":4319,"vw":10.886168},{"c":10.87,"h":10.87,"l":10.85,"n":61,"o":10.865,"t":"2026-10-16T16:40:00Z","v":3228,"vw":10.864472},{"c":10.84,"h":10.855,"l":10.84,"n":43,"o":10.855,"t":"2026-10-16T16:45:00Z","v":2480,"vw":10.841101},{"c":10.83,"h":10.83,"l":10.8201,"n":31,"o":10.83,"t":"2026-10-16T16:50:00Z","v":1772,"vw":10.828169},{"c":10.855,"h":10.86,"l":10.855,"n":43,"o":10.86,"t":"2026-10-16T16:55:00Z","v":4933,"vw":10.856433},{"c":10.8,"h":10.855,"l":10.785,"n":239,"o":10.855,"t":"2026-10-16T17:00:00Z","v":30803,"vw":10.802019},{"c":10.81,"h":10.81,"l":10.8,"n":67,"o":10.8,"t":"2026-10-16T17:05:00Z","v":2742,"vw":10.80875},{"c":10.82,"h":10.82,"l":10.81,"n":303,"o":10.81,"t":"2026-10-16T17:10:00Z","v":12643,"vw":10.812551},{"c":10.82,"h":10.83,"l":10.81,"n":79,"o":10.83,"t":"2026-10-16T17:15:00Z","v":3871,"vw":10.82223},{"c":10.8,"h":10.805,"l":10.78,"n":59,"o":10.805,"t":"2026-10-16T17:20:00Z","v":3828,"vw":10.796608},{"c":10.79,"h":10.8,"l":10.785,"n":43,"o":10.8,"t":"2026-10-16T17:25:00Z","v":1970,"vw":10.79187},{"c":10.79,"h":10.79,"l":10.76,"n":94,"o":10.785,"t":"2026-10-16T17:30:00Z","v":5724,"vw":10.772402},{"c":10.79,"h":10.79,"l":10.79,"n":31,"o":10.79,"t":"2026-10-16T17:35:00Z","v":2103,"vw":10.79},{"c":10.83,"h":10.83,"l":10.79,"n":38,"o":10.79,"t":"2026-10-16T17:40:00Z","v":1973,"vw":10.80923},{"c":10.81,"h":10.835,"l":10.81,"n":35,"o":10.835,"t":"2026-10-16T17:45:00Z","v":2288,"vw":10.820352},{"c":10.72,"h":10.8,"l":10.705,"n":181,"o":10.8,"t":"2026-10-16T17:50:00Z","v":13348,"vw":10.749281},{"c":10.65,"h":10.732,"l":10.65,"n":144,"o":10.71,"t":"2026-10-16T17:55:00Z","v":10096,"vw":10.700235},{"c":10.63,"h":10.65,"l":10.62,"n":65,"o":10.64,"t":"2026-10-16T18:00:00Z","v":3214,"vw":10.632372},{"c":10.605,"h":10.645,"l":10.55,"n":554,"o":10.635,"t":"2026-10-16T18:05:00Z","v":43132,"vw":10.60595},{"c":10.525,"h":10.605,"l":10.495,"n":278,"o":10.605,"t":"2026-10-16T18:10:00Z","v":28535,"vw":10.550213},{"c":10.47,"h":10.525,"l":10.42,"n":272,"o":10.525,"t":"2026-10-16T18:15:00Z","v":20175,"vw":10.481338},{"c":10.44,"h":10.465,"l":10.41,"n":189,"o":10.465,"t":"2026-10-16T18:20:00Z","v":11395,"vw":10.437119},{"c":10.26,"h":10.44,"l":10.26,"n":229,"o":10.44,"t":"2026-10-16T18:25:00Z","v":11171,"vw":10.341082},{"c":10.29,"h":10.32,"l":10.2,"n":298,"o":10.25,"t":"2026-10-16T18:30:00Z","v":18098,"vw":10.269287},{"c":10.35,"h":10.37,"l":10.29,"n":109,"o":10.3,"t":"2026-10-16T18:35:00Z","v":6834,"vw":10.3366},{"c":10.475,"h":10.48,"l":10.36,"n":278,"o":10.36,"t":"2026-10-16T18:40:00Z","v":32286,"vw":10.392293},{"c":10.46,"h":10.48,"l":10.455,"n":104,"o":10.47,"t":"2026-10-16T18:45:00Z","v":5888,"vw":10.462023},{"c":10.47,"h":10.47,"l":10.44,"n":127,"o":10.46,"t":"2026-10-16T18:50:00Z","v":9020,"vw":10.458314},{"c":10.455,"h":10.48,"l":10.43,"n":187,"o":10.48,"t":"2026-10-16T18:55:00Z","v":10567,"vw":10.457128},{"c":10.47,"h":10.47,"l":10.455,"n":55,"o":10.455,"t":"2026-10-16T19:00:00Z","v":2489,"vw":10.466794},{"c":10.37,"h":10.46,"l":10.35,"n":248,"o":10.46,"t":"2026-10-16T19:05:00Z","v":17315,"vw":10.399677},{"c":10.345,"h":10.39,"l":10.345,"n":243,"o":10.36,"t":"2026-10-16T19:10:00Z","v":14328,"vw":10.369542},{"c":10.36,"h":10.395,"l":10.33,"n":177,"o":10.33,"t":"2026-10-16T19:15:00Z","v":16266,"vw":10.366725},{"c":10.41,"h":10.41,"l":10.36,"n":171,"o":10.36,"t":"2026-10-16T19:20:00Z","v":14013,"vw":10.372465},{"c":10.395,"h":10.44,"l":10.395,"n":344,"o":10.41,"t":"2026-10-16T19:25:00Z","v":27677,"vw":10.408366},{"c":10.425,"h":10.47,"l":10.395,"n":326,"o":10.395,"t":"2026-10-16T19:30:00Z","v":23788,"vw":10.420513},{"c":10.41,"h":10.44,"l":10.385,"n":376,"o":10.42,"t":"2026-10-16T19:35:00Z","v":25810,"vw":10.414569},{"c":10.42,"h":10.445,"l":10.39,"n":308,"o":10.42,"t":"2026-10-16T19:40:00Z","v":23947,"vw":10.423568},{"c":10.395,"h":10.425,"l":10.37,"n":317,"o":10.415,"t":"2026-10-16T19:45:00Z","v":18424,"vw":10.393292},{"c":10.38,"h":10.405,"l":10.36,"n":595,"o":10.405,"t":"2026-10-16T19:50:00Z","v":50617,"vw":10.380164},{"c":10.3,"h":10.38,"l":10.29,"n":1566,"o":10.37,"t":"2026-10-16T19:55:00Z","v":149554,"vw":10.324546},{"c":10.3,"h":10.3,"l":10.3,"n":11,"o":10.3,"t":"2026-10-16T20:00:00Z","v":198346,"vw":10.3},{"c":10.19,"h":10.2,"l":10.19,"n":3,"o":10.2,"t":"2026-10-19T08:00:00Z","v":2025,"vw":10.1985},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T11:00:00Z","v":200,"vw":10.18},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-19T13:20:00Z","v":102,"vw":10.01},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-19T13:25:00Z","v":500,"vw":9.85},{"c":9.722,"h":10,"l":9.68,"n":187,"o":9.85,"t":"2026-10-19T13:30:00Z","v":42759,"vw":9.831877},{"c":9.57,"h":9.74,"l":9.57,"n":103,"o":9.71,"t":"2026-10-19T13:35:00Z","v":5881,"vw":9.675154},{"c":9.64,"h":9.705,"l":9.615,"n":99,"o":9.62,"t":"2026-10-19T13:40:00Z","v":6460,"vw":9.650765},{"c":9.605,"h":9.65,"l":9.59,"n":81,"o":9.64,"t":"2026-10-19T13:45:00Z","v":5525,"vw":9.628363},{"c":9.66,"h":9.67,"l":9.6,"n":82,"o":9.61,"t":"2026-10-19T13:50:00Z","v":5499,"vw":9.637969},{"c":9.72,"h":9.72,"l":9.61,"n":290,"o":9.65,"t":"2026-10-19T13:55:00Z","v":36547,"vw":9.655624},{"c":9.675,"h":9.73,"l":9.638,"n":80,"o":9.725,"t":"2026-10-19T14:00:00Z","v":33713,"vw":9.718357},{"c":9.69,"h":9.7,"l":9.6,"n":100,"o":9.675,"t":"2026-10-19T14:05:00Z","v":54475,"vw":9.625835},{"c":9.86,"h":9.87,"l":9.69,"n":235,"o":9.73,"t":"2026-10-19T14:10:00Z","v":25553,"vw":9.816396},{"c":9.85,"h":9.88,"l":9.81,"n":252,"o":9.85,"t":"2026-10-19T14:15:00Z","v":18359,"vw":9.84735},{"c":9.85,"h":9.85,"l":9.8,"n":177,"o":9.845,"t":"2026-10-19T14:20:00Z","v":13911,"vw":9.820926},{"c":9.87,"h":9.88,"l":9.81,"n":142,"o":9.85,"t":"2026-10-19T14:25:00Z","v":7813,"vw":9.84251},{"c":9.9,"h":9.9,"l":9.86,"n":88,"o":9.88,"t":"2026-10-19T14:30:00Z","v":5938,"vw":9.876712},{"c":9.87,"h":9.9,"l":9.87,"n":97,"o":9.89,"t":"2026-10-19T14:35:00Z","v":7858,"vw":9.878702},{"c":9.83,"h":9.86,"l":9.83,"n":126,"o":9.86,"t":"2026-10-19T14:40:00Z","v":8880,"vw":9.84737},{"c":9.795,"h":9.84,"l":9.795,"n":91,"o":9.83,"t":"2026-10-19T14:45:00Z","v":4808,"vw":9.821077},{"c":9.825,"h":9.85,"l":9.795,"n":89,"o":9.795,"t":"2026-10-19T14:50:00Z","v":5309,"vw":9.828968},{"c":9.85,"h":9.86,"l":9.8,"n":139,"o":9.825,"t":"2026-10-19T14:55:00Z","v":9575,"vw":9.81928},{"c":9.87,"h":9.88,"l":9.845,"n":104,"o":9.845,"t":"2026-10-19T15:00:00Z","v":5942,"vw":9.864452},{"c":9.85,"h":9.88,"l":9.85,"n":90,"o":9.875,"t":"2026-10-19T15:05:00Z","v":6000,"vw":9.862507},{"c":9.895,"h":9.9,"l":9.85,"n":100,"o":9.85,"t":"2026-10-19T15:10:00Z","v":5131,"vw":9.875641},{"c":9.845,"h":9.895,"l":9.845,"n":100,"o":9.895,"t":"2026-10-19T15:15:00Z","v":5416,"vw":9.871903},{"c":9.845,"h":9.845,"l":9.845,"n":63,"o":9.845,"t":"2026-10-19T15:20:00Z","v":3654,"vw":9.845},{"c":9.85,"h":9.85,"l":9.825,"n":122,"o":9.845,"t":"2026-10-19T15:25:00Z","v":7279,"vw":9.841655},{"c":9.825,"h":9.85,"l":9.82,"n":110,"o":9.85,"t":"2026-10-19T15:30:00Z","v":5246,"vw":9.835607},{"c":9.86,"h":9.865,"l":9.825,"n":133,"o":9.825,"t":"2026-10-19T15:35:00Z","v":8838,"vw":9.844579},{"c":9.85,"h":9.86,"l":9.85,"n":64,"o":9.86,"t":"2026-10-19T15:40:00Z","v":4367,"vw":9.857121},{"c":9.84,"h":9.85,"l":9.83,"n":83,"o":9.85,"t":"2026-10-19T15:45:00Z","v":5106,"vw":9.839506},{"c":9.79,"h":9.84,"l":9.79,"n":189,"o":9.84,"t":"2026-10-19T15:50:00Z","v":20545,"vw":9.803229},{"c":9.78,"h":9.825,"l":9.78,"n":140,"o":9.805,"t":"2026-10-19T15:55:00Z","v":8371,"vw":9.802628},{"c":9.62,"h":9.76,"l":9.62,"n":203,"o":9.76,"t":"2026-10-19T16:00:00Z","v":23547,"vw":9.704347},{"c":9.52,"h":9.62,"l":9.5,"n":202,"o":9.62,"t":"2026-10-19T16:05:00Z","v":14795,"vw":9.536852},{"c":9.44,"h":9.5,"l":9.43,"n":106,"o":9.5,"t":"2026-10-19T16:10:00Z","v":8701,"vw":9.449043},{"c":9.42,"h":9.45,"l":9.42,"n":105,"o":9.43,"t":"2026-10-19T16:15:00Z","v":5559,"vw":9.429719},{"c":9.39,"h":9.43,"l":9.37,"n":174,"o":9.425,"t":"2026-10-19T16:20:00Z","v":14048,"vw":9.402034},{"c":9.355,"h":9.38,"l":9.35,"n":51,"o":9.38,"t":"2026-10-19T16:25:00Z","v":2494,"vw":9.361153},{"c":9.36,"h":9.36,"l":9.32,"n":220,"o":9.355,"t":"2026-10-19T16:30:00Z","v":11848,"vw":9.34268},{"c":9.36,"h":9.37,"l":9.265,"n":317,"o":9.37,"t":"2026-10-19T16:35:00Z","v":26313,"vw":9.307173},{"c":9.285,"h":9.37,"l":9.285,"n":173,"o":9.37,"t":"2026-10-19T16:40:00Z","v":13149,"vw":9.333478},{"c":9.235,"h":9.29,"l":9.225,"n":188,"o":9.29,"t":"2026-10-19T16:45:00Z","v":12241,"vw":9.247326},{"c":9.2,"h":9.24,"l":9.2,"n":257,"o":9.225,"t":"2026-10-19T16:50:00Z","v":13362,"vw":9.222426},{"c":9.18,"h":9.21,"l":9.1795,"n":112,"o":9.21,"t":"2026-10-19T16:55:00Z","v":5427,"vw":9.197338},{"c":9.165,"h":9.19,"l":9.165,"n":107,"o":9.175,"t":"2026-10-19T17:00:00Z","v":6197,"vw":9.177814},{"c":9.07,"h":9.17,"l":9.06,"n":159,"o":9.17,"t":"2026-10-19T17:05:00Z","v":7290,"vw":9.097179},{"c":9.02,"h":9.07,"l":9.01,"n":156,"o":9.06,"t":"2026-10-19T17:10:00Z","v":9274,"vw":9.042754},{"c":9.055,"h":9.07,"l":9.03,"n":240,"o":9.03,"t":"2026-10-19T17:15:00Z","v":19417,"vw":9.049168},{"c":9.07,"h":9.085,"l":9.055,"n":135,"o":9.055,"t":"2026-10-19T17:20:00Z","v":8667,"vw":9.075431},{"c":9.0899,"h":9.12,"l":9.0399,"n":242,"o":9.08,"t":"2026-10-19T17:25:00Z","v":18033,"vw":9.075321},{"c":9.08,"h":9.08,"l":9.065,"n":127,"o":9.08,"t":"2026-10-19T17:30:00Z","v":8287,"vw":9.07368},{"c":9.05,"h":9.08,"l":9,"n":172,"o":9.08,"t":"2026-10-19T17:35:00Z","v":10562,"vw":9.037389},{"c":9.08,"h":9.1,"l":9.045,"n":145,"o":9.05,"t":"2026-10-19T17:40:00Z","v":9385,"vw":9.07735},{"c":9.17,"h":9.17,"l":9.05,"n":292,"o":9.07,"t":"2026-10-19T17:45:00Z","v":28247,"vw":9.131595},{"c":9.19,"h":9.22,"l":9.17,"n":136,"o":9.17,"t":"2026-10-19T17:50:00Z","v":4973,"vw":9.194254},{"c":9.19,"h":9.25,"l":9.19,"n":69,"o":9.21,"t":"2026-10-19T17:55:00Z","v":2421,"vw":9.217691},{"c":9.17,"h":9.17,"l":9.13,"n":213,"o":9.17,"t":"2026-10-19T18:00:00Z","v":21441,"vw":9.14992},{"c":9.155,"h":9.2,"l":9.155,"n":84,"o":9.18,"t":"2026-10-19T18:05:00Z","v":4474,"vw":9.175322},{"c":9.15,"h":9.15,"l":9.14,"n":108,"o":9.15,"t":"2026-10-19T18:10:00Z","v":8203,"vw":9.146788},{"c":9.24,"h":9.248,"l":9.16,"n":215,"o":9.16,"t":"2026-10-19T18:15:00Z","v":18467,"vw":9.210932},{"c":9.18,"h":9.219,"l":9.175,"n":107,"o":9.215,"t":"2026-10-19T18:20:00Z","v":5191,"vw":9.193258},{"c":9.19,"h":9.19,"l":9.18,"n":92,"o":9.18,"t":"2026-10-19T18:25:00Z","v":4611,"vw":9.186637},{"c":9.19,"h":9.19,"l":9.175,"n":44,"o":9.19,"t":"2026-10-19T18:30:00Z","v":2727,"vw":9.181389},{"c":9.215,"h":9.215,"l":9.19,"n":87,"o":9.2,"t":"2026-10-19T18:35:00Z","v":4244,"vw":9.201729},{"c":9.18,"h":9.21,"l":9.175,"n":87,"o":9.21,"t":"2026-10-19T18:40:00Z","v":4850,"vw":9.191598},{"c":9.11,"h":9.19,"l":9.11,"n":232,"o":9.18,"t":"2026-10-19T18:45:00Z","v":15633,"vw":9.154453},{"c":9.1,"h":9.11,"l":9.08,"n":115,"o":9.09,"t":"2026-10-19T18:50:00Z","v":11895,"vw":9.096212},{"c":9.06,"h":9.095,"l":9.05,"n":270,"o":9.09,"t":"2026-10-19T18:55:00Z","v":23545,"vw":9.077498},{"c":9.02,"h":9.11,"l":9.01,"n":334,"o":9.06,"t":"2026-10-19T19:00:00Z","v":32718,"vw":9.067892},{"c":9.04,"h":9.04,"l":9.015,"n":151,"o":9.0201,"t":"2026-10-19T19:05:00Z","v":10134,"vw":9.026076},{"c":9.1,"h":9.1199,"l":9.035,"n":458,"o":9.035,"t":"2026-10-19T19:10:00Z","v":54124,"vw":9.080425},{"c":9.08,"h":9.11,"l":9.07,"n":495,"o":9.11,"t":"2026-10-19T19:15:00Z","v":56521,"vw":9.094289},{"c":9.12,"h":9.12,"l":9.065,"n":328,"o":9.085,"t":"2026-10-19T19:20:00Z","v":32322,"vw":9.086505},{"c":9.141,"h":9.15,"l":9.115,"n":138,"o":9.12,"t":"2026-10-19T19:25:00Z","v":29986,"vw":9.126529},{"c":9.12,"h":9.145,"l":9.095,"n":333,"o":9.14,"t":"2026-10-19T19:30:00Z","v":39739,"vw":9.123855},{"c":9.22,"h":9.225,"l":9.12,"n":391,"o":9.12,"t":"2026-10-19T19:35:00Z","v":31017,"vw":9.177621},{"c":9.24,"h":9.28,"l":9.22,"n":255,"o":9.23,"t":"2026-10-19T19:40:00Z","v":16953,"vw":9.23949},{"c":9.26,"h":9.26,"l":9.215,"n":369,"o":9.25,"t":"2026-10-19T19:45:00Z","v":23990,"vw":9.237136},{"c":9.13,"h":9.25,"l":9.13,"n":632,"o":9.25,"t":"2026-10-19T19:50:00Z","v":60396,"vw":9.198918},{"c":9.03,"h":9.125,"l":8.995,"n":1330,"o":9.125,"t":"2026-10-19T19:55:00Z","v":132195,"vw":9.041589},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-10-19T20:00:00Z","v":195925,"vw":9.02},{"c":8.99,"h":8.99,"l":8.99,"n":14,"o":8.99,"t":"2026-10-19T20:20:00Z","v":200,"vw":8.99},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T20:25:00Z","v":32135,"vw":9.02},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-19T21:55:00Z","v":1000,"vw":9.13},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T12:50:00Z","v":668,"vw":8.97},{"c":8.87,"h":9.01,"l":8.75,"n":147,"o":9,"t":"2026-10-20T13:30:00Z","v":30582,"vw":8.926414},{"c":8.84,"h":8.93,"l":8.76,"n":98,"o":8.77,"t":"2026-10-20T13:35:00Z","v":50430,"vw":8.855094},{"c":8.875,"h":8.92,"l":8.84,"n":120,"o":8.86,"t":"2026-10-20T13:40:00Z","v":35774,"vw":8.877517},{"c":9.13,"h":9.13,"l":8.875,"n":75,"o":8.875,"t":"2026-10-20T13:45:00Z","v":18119,"vw":8.988485},{"c":9.05,"h":9.1475,"l":9.05,"n":53,"o":9.1475,"t":"2026-10-20T13:50:00Z","v":4154,"vw":9.112032},{"c":9.085,"h":9.1,"l":9,"n":121,"o":9.03,"t":"2026-10-20T13:55:00Z","v":13246,"vw":9.045634},{"c":9.04,"h":9.11,"l":9.02,"n":53,"o":9.085,"t":"2026-10-20T14:00:00Z","v":4172,"vw":9.057596},{"c":9.04,"h":9.09,"l":9.015,"n":98,"o":9.015,"t":"2026-10-20T14:05:00Z","v":6582,"vw":9.05825},{"c":9.02,"h":9.075,"l":9.02,"n":84,"o":9.035,"t":"2026-10-20T14:10:00Z","v":13719,"vw":9.045792},{"c":9.065,"h":9.07,"l":9.025,"n":89,"o":9.05,"t":"2026-10-20T14:15:00Z","v":3058,"vw":9.042713},{"c":9.17,"h":9.17,"l":9.065,"n":182,"o":9.065,"t":"2026-10-20T14:20:00Z","v":13857,"vw":9.114595},{"c":9.135,"h":9.17,"l":9.12,"n":145,"o":9.17,"t":"2026-10-20T14:25:00Z","v":7181,"vw":9.137103},{"c":9.2,"h":9.21,"l":9.13,"n":143,"o":9.135,"t":"2026-10-20T14:30:00Z","v":22002,"vw":9.169712},{"c":9.33,"h":9.3399,"l":9.2,"n":129,"o":9.21,"t":"2026-10-20T14:35:00Z","v":8371,"vw":9.247439},{"c":9.4,"h":9.43,"l":9.2801,"n":570,"o":9.2989,"t":"2026-10-20T14:40:00Z","v":38948,"vw":9.394084},{"c":9.33,"h":9.42,"l":9.31,"n":117,"o":9.42,"t":"2026-10-20T14:45:00Z","v":7463,"vw":9.354923},{"c":9.3,"h":9.37,"l":9.3,"n":172,"o":9.34,"t":"2026-10-20T14:50:00Z","v":10758,"vw":9.337302},{"c":9.31,"h":9.31,"l":9.27,"n":150,"o":9.3,"t":"2026-10-20T14:55:00Z","v":8522,"vw":9.284067},{"c":9.27,"h":9.33,"l":9.27,"n":86,"o":9.33,"t":"2026-10-20T15:00:00Z","v":5323,"vw":9.287165},{"c":9.29,"h":9.29,"l":9.25,"n":132,"o":9.27,"t":"2026-10-20T15:05:00Z","v":7411,"vw":9.267229},{"c":9.28,"h":9.305,"l":9.25,"n":204,"o":9.29,"t":"2026-10-20T15:10:00Z","v":10117,"vw":9.272063},{"c":9.34,"h":9.34,"l":9.2999,"n":46,"o":9.2999,"t":"2026-10-20T15:15:00Z","v":3626,"vw":9.321228},{"c":9.34,"h":9.34,"l":9.3,"n":180,"o":9.33,"t":"2026-10-20T15:20:00Z","v":13016,"vw":9.321206},{"c":9.41,"h":9.42,"l":9.32,"n":151,"o":9.34,"t":"2026-10-20T15:25:00Z","v":12081,"vw":9.348468},{"c":9.3504,"h":9.41,"l":9.35,"n":161,"o":9.41,"t":"2026-10-20T15:30:00Z","v":18730,"vw":9.38282},{"c":9.37,"h":9.37,"l":9.33,"n":106,"o":9.35,"t":"2026-10-20T15:35:00Z","v":5868,"vw":9.345081},{"c":9.31,"h":9.38,"l":9.31,"n":235,"o":9.38,"t":"2026-10-20T15:40:00Z","v":18922,"vw":9.342845},{"c":9.35,"h":9.35,"l":9.3,"n":184,"o":9.3,"t":"2026-10-20T15:45:00Z","v":15222,"vw":9.31357},{"c":9.345,"h":9.345,"l":9.315,"n":112,"o":9.34,"t":"2026-10-20T15:50:00Z","v":7451,"vw":9.329598},{"c":9.2879,"h":9.33,"l":9.275,"n":187,"o":9.33,"t":"2026-10-20T15:55:00Z","v":12652,"vw":9.303868},{"c":9.265,"h":9.295,"l":9.265,"n":236,"o":9.29,"t":"2026-10-20T16:00:00Z","v":18685,"vw":9.279053},{"c":9.27,"h":9.27,"l":9.26,"n":109,"o":9.265,"t":"2026-10-20T16:05:00Z","v":7031,"vw":9.263653},{"c":9.31,"h":9.31,"l":9.27,"n":107,"o":9.275,"t":"2026-10-20T16:10:00Z","v":6382,"vw":9.285686},{"c":9.265,"h":9.325,"l":9.26,"n":206,"o":9.31,"t":"2026-10-20T16:15:00Z","v":13931,"vw":9.28918},{"c":9.26,"h":9.27,"l":9.23,"n":225,"o":9.25,"t":"2026-10-20T16:20:00Z","v":16066,"vw":9.258093},{"c":9.265,"h":9.27,"l":9.265,"n":65,"o":9.265,"t":"2026-10-20T16:25:00Z","v":2069,"vw":9.265362},{"c":9.29,"h":9.29,"l":9.245,"n":268,"o":9.265,"t":"2026-10-20T16:30:00Z","v":19602,"vw":9.272656},{"c":9.31,"h":9.31,"l":9.29,"n":35,"o":9.295,"t":"2026-10-20T16:35:00Z","v":2186,"vw":9.293611},{"c":9.29,"h":9.31,"l":9.29,"n":84,"o":9.31,"t":"2026-10-20T16:40:00Z","v":3895,"vw":9.298015},{"c":9.29,"h":9.3,"l":9.27,"n":149,"o":9.3,"t":"2026-10-20T16:45:00Z","v":9727,"vw":9.276985},{"c":9.26,"h":9.305,"l":9.255,"n":152,"o":9.285,"t":"2026-10-20T16:50:00Z","v":8615,"vw":9.278666},{"c":9.335,"h":9.34,"l":9.27,"n":98,"o":9.27,"t":"2026-10-20T16:55:00Z","v":5353,"vw":9.317923},{"c":9.34,"h":9.36,"l":9.335,"n":104,"o":9.335,"t":"2026-10-20T17:00:00Z","v":5956,"vw":9.342726},{"c":9.32,"h":9.345,"l":9.29,"n":134,"o":9.345,"t":"2026-10-20T17:05:00Z","v":7623,"vw":9.322901},{"c":9.34,"h":9.34,"l":9.32,"n":123,"o":9.32,"t":"2026-10-20T17:10:00Z","v":6781,"vw":9.328066},{"c":9.36,"h":9.37,"l":9.325,"n":212,"o":9.33,"t":"2026-10-20T17:15:00Z","v":13178,"vw":9.34805},{"c":9.4,"h":9.4,"l":9.36,"n":205,"o":9.36,"t":"2026-10-20T17:20:00Z","v":14221,"vw":9.379538},{"c":9.435,"h":9.45,"l":9.4,"n":307,"o":9.41,"t":"2026-10-20T17:25:00Z","v":24692,"vw":9.434287},{"c":9.425,"h":9.445,"l":9.425,"n":107,"o":9.44,"t":"2026-10-20T17:30:00Z","v":6662,"vw":9.435708},{"c":9.39,"h":9.42,"l":9.39,"n":123,"o":9.42,"t":"2026-10-20T17:35:00Z","v":5147,"vw":9.404443},{"c":9.35,"h":9.4,"l":9.34,"n":207,"o":9.39,"t":"2026-10-20T17:40:00Z","v":11711,"vw":9.365682},{"c":9.39,"h":9.39,"l":9.36,"n":56,"o":9.36,"t":"2026-10-20T17:45:00Z","v":2527,"vw":9.375336},{"c":9.39,"h":9.405,"l":9.39,"n":137,"o":9.4,"t":"2026-10-20T17:50:00Z","v":12383,"vw":9.392664},{"c":9.405,"h":9.405,"l":9.39,"n":85,"o":9.39,"t":"2026-10-20T17:55:00Z","v":5227,"vw":9.399083},{"c":9.425,"h":9.43,"l":9.41,"n":212,"o":9.41,"t":"2026-10-20T18:00:00Z","v":15591,"vw":9.415667},{"c":9.44,"h":9.45,"l":9.4215,"n":98,"o":9.4399,"t":"2026-10-20T18:05:00Z","v":5939,"vw":9.436937},{"c":9.46,"h":9.48,"l":9.4399,"n":143,"o":9.45,"t":"2026-10-20T18:10:00Z","v":15674,"vw":9.454395},{"c":9.46,"h":9.48,"l":9.455,"n":276,"o":9.46,"t":"2026-10-20T18:15:00Z","v":22556,"vw":9.46836},{"c":9.445,"h":9.48,"l":9.445,"n":229,"o":9.46,"t":"2026-10-20T18:20:00Z","v":21598,"vw":9.464382},{"c":9.46,"h":9.47,"l":9.43,"n":196,"o":9.44,"t":"2026-10-20T18:25:00Z","v":12821,"vw":9.444728},{"c":9.42,"h":9.455,"l":9.41,"n":125,"o":9.455,"t":"2026-10-20T18:30:00Z","v":7696,"vw":9.432245},{"c":9.42,"h":9.43,"l":9.41,"n":119,"o":9.42,"t":"2026-10-20T18:35:00Z","v":6953,"vw":9.421194},{"c":9.43,"h":9.44,"l":9.405,"n":236,"o":9.415,"t":"2026-10-20T18:40:00Z","v":17572,"vw":9.420583},{"c":9.46,"h":9.465,"l":9.44,"n":204,"o":9.44,"t":"2026-10-20T18:45:00Z","v":15480,"vw":9.451977},{"c":9.465,"h":9.465,"l":9.46,"n":35,"o":9.46,"t":"2026-10-20T18:50:00Z","v":1303,"vw":9.4625},{"c":9.495,"h":9.51,"l":9.465,"n":258,"o":9.465,"t":"2026-10-20T18:55:00Z","v":18068,"vw":9.495274},{"c":9.465,"h":9.495,"l":9.455,"n":187,"o":9.495,"t":"2026-10-20T19:00:00Z","v":12323,"vw":9.469798},{"c":9.5,"h":9.525,"l":9.44,"n":385,"o":9.465,"t":"2026-10-20T19:05:00Z","v":32371,"vw":9.490468},{"c":9.485,"h":9.54,"l":9.485,"n":286,"o":9.5,"t":"2026-10-20T19:10:00Z","v":17256,"vw":9.510943},{"c":9.5,"h":9.54,"l":9.48,"n":296,"o":9.485,"t":"2026-10-20T19:15:00Z","v":23613,"vw":9.509297},{"c":9.535,"h":9.54,"l":9.49,"n":154,"o":9.5,"t":"2026-10-20T19:20:00Z","v":16492,"vw":9.503553},{"c":9.535,"h":9.55,"l":9.535,"n":214,"o":9.535,"t":"2026-10-20T19:25:00Z","v":14815,"vw":9.54063},{"c":9.545,"h":9.55,"l":9.54,"n":220,"o":9.54,"t":"2026-10-20T19:30:00Z","v":10717,"vw":9.54558},{"c":9.555,"h":9.555,"l":9.525,"n":339,"o":9.54,"t":"2026-10-20T19:35:00Z","v":23313,"vw":9.537324},{"c":9.55,"h":9.57,"l":9.53,"n":345,"o":9.555,"t":"2026-10-20T19:40:00Z","v":25512,"vw":9.549668},{"c":9.545,"h":9.56,"l":9.525,"n":273,"o":9.56,"t":"2026-10-20T19:45:00Z","v":19655,"vw":9.540022},{"c":9.475,"h":9.545,"l":9.475,"n":388,"o":9.545,"t":"2026-10-20T19:50:00Z","v":32071,"vw":9.507405},{"c":9.475,"h":9.535,"l":9.465,"n":1363,"o":9.47,"t":"2026-10-20T19:55:00Z","v":120155,"vw":9.50633},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-20T20:00:00Z","v":178486,"vw":9.48},{"c":9.575,"h":9.61,"l":9.52,"n":24,"o":9.61,"t":"2026-10-21T13:30:00Z","v":3999,"vw":9.600496},{"c":9.52,"h":9.52,"l":9.52,"n":6,"o":9.52,"t":"2026-10-21T13:35:00Z","v":306,"vw":9.52},{"c":9.45,"h":9.47,"l":9.45,"n":33,"o":9.47,"t":"2026-10-21T13:40:00Z","v":1358,"vw":9.456592},{"c":9.545,"h":9.545,"l":9.46,"n":67,"o":9.46,"t":"2026-10-21T13:45:00Z","v":4639,"vw":9.501375},{"c":9.525,"h":9.585,"l":9.5039,"n":128,"o":9.545,"t":"2026-10-21T13:50:00Z","v":6968,"vw":9.554338},{"c":9.5,"h":9.5,"l":9.45,"n":62,"o":9.49,"t":"2026-10-21T13:55:00Z","v":25874,"vw":9.452499},{"c":9.46,"h":9.495,"l":9.435,"n":69,"o":9.495,"t":"2026-10-21T14:00:00Z","v":4484,"vw":9.463961},{"c":9.545,"h":9.565,"l":9.41,"n":132,"o":9.46,"t":"2026-10-21T14:05:00Z","v":15621,"vw":9.492003},{"c":9.585,"h":9.595,"l":9.56,"n":86,"o":9.56,"t":"2026-10-21T14:10:00Z","v":4052,"vw":9.573093},{"c":9.505,"h":9.6033,"l":9.48,"n":219,"o":9.585,"t":"2026-10-21T14:15:00Z","v":17912,"vw":9.540413},{"c":9.495,"h":9.5,"l":9.48,"n":62,"o":9.495,"t":"2026-10-21T14:20:00Z","v":3317,"vw":9.490962},{"c":9.495,"h":9.54,"l":9.495,"n":118,"o":9.52,"t":"2026-10-21T14:25:00Z","v":7172,"vw":9.507909},{"c":9.51,"h":9.51,"l":9.47,"n":57,"o":9.48,"t":"2026-10-21T14:30:00Z","v":4679,"vw":9.486576},{"c":9.535,"h":9.535,"l":9.52,"n":49,"o":9.52,"t":"2026-10-21T14:35:00Z","v":1115,"vw":9.52495},{"c":9.53,"h":9.54,"l":9.51,"n":144,"o":9.535,"t":"2026-10-21T14:40:00Z","v":11154,"vw":9.525046},{"c":9.56,"h":9.57,"l":9.53,"n":72,"o":9.53,"t":"2026-10-21T14:45:00Z","v":2496,"vw":9.557025},{"c":9.56,"h":9.56,"l":9.55,"n":53,"o":9.55,"t":"2026-10-21T14:50:00Z","v":3117,"vw":9.556903},{"c":9.555,"h":9.57,"l":9.55,"n":65,"o":9.57,"t":"2026-10-21T14:55:00Z","v":3273,"vw":9.552969},{"c":9.46,"h":9.555,"l":9.46,"n":192,"o":9.555,"t":"2026-10-21T15:00:00Z","v":15045,"vw":9.495124},{"c":9.455,"h":9.46,"l":9.445,"n":61,"o":9.455,"t":"2026-10-21T15:05:00Z","v":3002,"vw":9.455},{"c":9.485,"h":9.49,"l":9.455,"n":95,"o":9.455,"t":"2026-10-21T15:10:00Z","v":10021,"vw":9.477304},{"c":9.455,"h":9.4926,"l":9.455,"n":85,"o":9.4926,"t":"2026-10-21T15:15:00Z","v":4015,"vw":9.472199},{"c":9.455,"h":9.47,"l":9.445,"n":76,"o":9.455,"t":"2026-10-21T15:20:00Z","v":3598,"vw":9.456216},{"c":9.46,"h":9.47,"l":9.45,"n":55,"o":9.455,"t":"2026-10-21T15:25:00Z","v":3503,"vw":9.456618},{"c":9.46,"h":9.47,"l":9.46,"n":48,"o":9.46,"t":"2026-10-21T15:30:00Z","v":2269,"vw":9.460739},{"c":9.445,"h":9.46,"l":9.445,"n":90,"o":9.46,"t":"2026-10-21T15:35:00Z","v":4342,"vw":9.450778},{"c":9.43,"h":9.44,"l":9.42,"n":63,"o":9.44,"t":"2026-10-21T15:40:00Z","v":4230,"vw":9.431397},{"c":9.385,"h":9.43,"l":9.385,"n":124,"o":9.43,"t":"2026-10-21T15:45:00Z","v":10238,"vw":9.398739},{"c":9.44,"h":9.44,"l":9.4,"n":128,"o":9.4,"t":"2026-10-21T15:50:00Z","v":6882,"vw":9.411823},{"c":9.42,"h":9.43,"l":9.42,"n":56,"o":9.425,"t":"2026-10-21T15:55:00Z","v":2462,"vw":9.425205},{"c":9.44,"h":9.44,"l":9.42,"n":38,"o":9.42,"t":"2026-10-21T16:00:00Z","v":2305,"vw":9.431584},{"c":9.44,"h":9.45,"l":9.44,"n":87,"o":9.45,"t":"2026-10-21T16:05:00Z","v":3144,"vw":9.444726},{"c":9.46,"h":9.46,"l":9.445,"n":99,"o":9.45,"t":"2026-10-21T16:10:00Z","v":5996,"vw":9.455762},{"c":9.475,"h":9.48,"l":9.46,"n":70,"o":9.46,"t":"2026-10-21T16:15:00Z","v":3042,"vw":9.470545},{"c":9.475,"h":9.475,"l":9.475,"n":46,"o":9.475,"t":"2026-10-21T16:20:00Z","v":1102,"vw":9.475},{"c":9.48,"h":9.49,"l":9.48,"n":130,"o":9.49,"t":"2026-10-21T16:25:00Z","v":6402,"vw":9.487282},{"c":9.495,"h":9.51,"l":9.48,"n":141,"o":9.48,"t":"2026-10-21T16:30:00Z","v":6613,"vw":9.493885},{"c":9.53,"h":9.53,"l":9.485,"n":88,"o":9.485,"t":"2026-10-21T16:35:00Z","v":3997,"vw":9.512068},{"c":9.495,"h":9.54,"l":9.49,"n":99,"o":9.54,"t":"2026-10-21T16:40:00Z","v":4585,"vw":9.50805},{"c":9.495,"h":9.495,"l":9.495,"n":10,"o":9.495,"t":"2026-10-21T16:45:00Z","v":448,"vw":9.495},{"c":9.51,"h":9.51,"l":9.495,"n":33,"o":9.495,"t":"2026-10-21T16:50:00Z","v":1110,"vw":9.502665},{"c":9.54,"h":9.54,"l":9.5,"n":84,"o":9.51,"t":"2026-10-21T16:55:00Z","v":4544,"vw":9.517689},{"c":9.48,"h":9.525,"l":9.48,"n":185,"o":9.525,"t":"2026-10-21T17:00:00Z","v":13109,"vw":9.497913},{"c":9.48,"h":9.495,"l":9.48,"n":62,"o":9.485,"t":"2026-10-21T17:05:00Z","v":2933,"vw":9.483108},{"c":9.42,"h":9.48,"l":9.41,"n":106,"o":9.475,"t":"2026-10-21T17:10:00Z","v":6960,"vw":9.448053},{"c":9.42,"h":9.42,"l":9.42,"n":34,"o":9.42,"t":"2026-10-21T17:15:00Z","v":1610,"vw":9.42},{"c":9.46,"h":9.46,"l":9.42,"n":92,"o":9.42,"t":"2026-10-21T17:20:00Z","v":5013,"vw":9.436034},{"c":9.455,"h":9.46,"l":9.445,"n":65,"o":9.445,"t":"2026-10-21T17:25:00Z","v":3316,"vw":9.455416},{"c":9.445,"h":9.47,"l":9.445,"n":96,"o":9.455,"t":"2026-10-21T17:30:00Z","v":6976,"vw":9.452352},{"c":9.46,"h":9.46,"l":9.45,"n":50,"o":9.45,"t":"2026-10-21T17:35:00Z","v":1896,"vw":9.455922},{"c":9.49,"h":9.495,"l":9.47,"n":129,"o":9.47,"t":"2026-10-21T17:40:00Z","v":6993,"vw":9.48969},{"c":9.47,"h":9.5,"l":9.46,"n":217,"o":9.49,"t":"2026-10-21T17:45:00Z","v":10852,"vw":9.482058},{"c":9.46,"h":9.475,"l":9.455,"n":115,"o":9.455,"t":"2026-10-21T17:50:00Z","v":4299,"vw":9.463884},{"c":9.4505,"h":9.46,"l":9.45,"n":107,"o":9.46,"t":"2026-10-21T17:55:00Z","v":5699,"vw":9.452838},{"c":9.46,"h":9.465,"l":9.45,"n":91,"o":9.465,"t":"2026-10-21T18:00:00Z","v":4151,"vw":9.457515},{"c":9.48,"h":9.48,"l":9.46,"n":70,"o":9.46,"t":"2026-10-21T18:05:00Z","v":4409,"vw":9.466812},{"c":9.4705,"h":9.485,"l":9.4705,"n":71,"o":9.485,"t":"2026-10-21T18:10:00Z","v":2883,"vw":9.479269},{"c":9.498,"h":9.5,"l":9.48,"n":89,"o":9.48,"t":"2026-10-21T18:15:00Z","v":4668,"vw":9.488219},{"c":9.54,"h":9.56,"l":9.488,"n":157,"o":9.5,"t":"2026-10-21T18:20:00Z","v":11264,"vw":9.537873},{"c":9.56,"h":9.57,"l":9.5305,"n":120,"o":9.54,"t":"2026-10-21T18:25:00Z","v":6583,"vw":9.552942},{"c":9.55,"h":9.55,"l":9.53,"n":122,"o":9.55,"t":"2026-10-21T18:30:00Z","v":5822,"vw":9.544535},{"c":9.545,"h":9.56,"l":9.54,"n":77,"o":9.55,"t":"2026-10-21T18:35:00Z","v":4577,"vw":9.546104},{"c":9.56,"h":9.575,"l":9.53,"n":189,"o":9.545,"t":"2026-10-21T18:40:00Z","v":17949,"vw":9.545942},{"c":9.56,"h":9.58,"l":9.54,"n":220,"o":9.56,"t":"2026-10-21T18:45:00Z","v":11720,"vw":9.553697},{"c":9.535,"h":9.56,"l":9.525,"n":138,"o":9.56,"t":"2026-10-21T18:50:00Z","v":9034,"vw":9.540855},{"c":9.49,"h":9.52,"l":9.47,"n":186,"o":9.52,"t":"2026-10-21T18:55:00Z","v":22592,"vw":9.48172},{"c":9.46,"h":9.49,"l":9.45,"n":147,"o":9.49,"t":"2026-10-21T19:00:00Z","v":6249,"vw":9.472411},{"c":9.44,"h":9.47,"l":9.44,"n":149,"o":9.47,"t":"2026-10-21T19:05:00Z","v":6406,"vw":9.460196},{"c":9.41,"h":9.44,"l":9.41,"n":175,"o":9.44,"t":"2026-10-21T19:10:00Z","v":7682,"vw":9.417656},{"c":9.445,"h":9.45,"l":9.42,"n":277,"o":9.42,"t":"2026-10-21T19:15:00Z","v":16178,"vw":9.434625},{"c":9.46,"h":9.46,"l":9.4419,"n":150,"o":9.46,"t":"2026-10-21T19:20:00Z","v":8864,"vw":9.45731},{"c":9.49,"h":9.52,"l":9.47,"n":222,"o":9.47,"t":"2026-10-21T19:25:00Z","v":15343,"vw":9.494528},{"c":9.47,"h":9.5,"l":9.47,"n":227,"o":9.495,"t":"2026-10-21T19:30:00Z","v":9622,"vw":9.483616},{"c":9.465,"h":9.485,"l":9.45,"n":238,"o":9.47,"t":"2026-10-21T19:35:00Z","v":16254,"vw":9.467851},{"c":9.45,"h":9.46,"l":9.445,"n":211,"o":9.46,"t":"2026-10-21T19:40:00Z","v":13074,"vw":9.452458},{"c":9.45,"h":9.455,"l":9.42,"n":238,"o":9.45,"t":"2026-10-21T19:45:00Z","v":16070,"vw":9.439972},{"c":9.46,"h":9.47,"l":9.43,"n":318,"o":9.46,"t":"2026-10-21T19:50:00Z","v":21205,"vw":9.454045},{"c":9.46,"h":9.5,"l":9.45,"n":1289,"o":9.46,"t":"2026-10-21T19:55:00Z","v":108331,"vw":9.479534},{"c":9.46,"h":9.46,"l":9.46,"n":10,"o":9.46,"t":"2026-10-21T20:00:00Z","v":119765,"vw":9.46},{"c":9.47,"h":9.49,"l":9.35,"n":37,"o":9.36,"t":"2026-10-22T13:30:00Z","v":8138,"vw":9.358376},{"c":9.49,"h":9.49,"l":9.49,"n":32,"o":9.49,"t":"2026-10-22T13:35:00Z","v":1821,"vw":9.49},{"c":9.535,"h":9.54,"l":9.45,"n":32,"o":9.525,"t":"2026-10-22T13:40:00Z","v":4564,"vw":9.524279},{"c":9.57,"h":9.5825,"l":9.56,"n":30,"o":9.56,"t":"2026-10-22T13:45:00Z","v":2649,"vw":9.561805},{"c":9.515,"h":9.59,"l":9.515,"n":89,"o":9.57,"t":"2026-10-22T13:50:00Z","v":7011,"vw":9.549637},{"c":9.6,"h":9.64,"l":9.535,"n":136,"o":9.55,"t":"2026-10-22T13:55:00Z","v":26257,"vw":9.631834},{"c":9.67,"h":9.675,"l":9.59,"n":112,"o":9.6,"t":"2026-10-22T14:00:00Z","v":6531,"vw":9.641856},{"c":9.73,"h":9.75,"l":9.66,"n":83,"o":9.69,"t":"2026-10-22T14:05:00Z","v":3629,"vw":9.711902},{"c":9.83,"h":9.84,"l":9.78,"n":112,"o":9.78,"t":"2026-10-22T14:10:00Z","v":4387,"vw":9.823215},{"c":9.82,"h":9.85,"l":9.82,"n":88,"o":9.85,"t":"2026-10-22T14:15:00Z","v":2584,"vw":9.835714},{"c":9.91,"h":9.925,"l":9.815,"n":158,"o":9.82,"t":"2026-10-22T14:20:00Z","v":9489,"vw":9.848149},{"c":9.93,"h":9.94,"l":9.9126,"n":165,"o":9.915,"t":"2026-10-22T14:25:00Z","v":8501,"vw":9.928768},{"c":9.92,"h":9.975,"l":9.86,"n":189,"o":9.94,"t":"2026-10-22T14:30:00Z","v":9752,"vw":9.919934},{"c":9.94,"h":9.94,"l":9.895,"n":135,"o":9.91,"t":"2026-10-22T14:35:00Z","v":5132,"vw":9.916532},{"c":9.9995,"h":10,"l":9.95,"n":206,"o":9.95,"t":"2026-10-22T14:40:00Z","v":9116,"vw":9.983874},{"c":9.98,"h":10.01,"l":9.965,"n":188,"o":10,"t":"2026-10-22T14:45:00Z","v":9077,"vw":9.976165},{"c":9.9801,"h":10.02,"l":9.98,"n":77,"o":9.985,"t":"2026-10-22T14:50:00Z","v":5744,"vw":9.993759},{"c":10.0495,"h":10.05,"l":10.01,"n":82,"o":10.01,"t":"2026-10-22T14:55:00Z","v":3979,"vw":10.034421},{"c":10.08,"h":10.09,"l":10.04,"n":139,"o":10.04,"t":"2026-10-22T15:00:00Z","v":8782,"vw":10.065163},{"c":10.05,"h":10.09,"l":10.01,"n":234,"o":10.08,"t":"2026-10-22T15:05:00Z","v":23032,"vw":10.038286},{"c":10.05,"h":10.065,"l":10.02,"n":70,"o":10.035,"t":"2026-10-22T15:10:00Z","v":4041,"vw":10.043643},{"c":10.075,"h":10.11,"l":10.075,"n":64,"o":10.09,"t":"2026-10-22T15:15:00Z","v":2467,"vw":10.096509},{"c":10.06,"h":10.08,"l":10.05,"n":57,"o":10.07,"t":"2026-10-22T15:20:00Z","v":3294,"vw":10.064291},{"c":10.05,"h":10.1,"l":10.035,"n":163,"o":10.07,"t":"2026-10-22T15:25:00Z","v":10047,"vw":10.075298},{"c":10.11,"h":10.11,"l":10.05,"n":128,"o":10.05,"t":"2026-10-22T15:30:00Z","v":6510,"vw":10.068449},{"c":10.16,"h":10.16,"l":10.09,"n":94,"o":10.1,"t":"2026-10-22T15:35:00Z","v":4195,"vw":10.118789},{"c":10.16,"h":10.16,"l":10.13,"n":83,"o":10.15,"t":"2026-10-22T15:40:00Z","v":3609,"vw":10.148041},{"c":10.14,"h":10.1484,"l":10.14,"n":45,"o":10.1484,"t":"2026-10-22T15:45:00Z","v":3828,"vw":10.143738},{"c":10.19,"h":10.195,"l":10.15,"n":98,"o":10.15,"t":"2026-10-22T15:50:00Z","v":3942,"vw":10.177177},{"c":10.195,"h":10.195,"l":10.18,"n":69,"o":10.19,"t":"2026-10-22T15:55:00Z","v":2706,"vw":10.1864},{"c":10.17,"h":10.22,"l":10.17,"n":113,"o":10.21,"t":"2026-10-22T16:00:00Z","v":3687,"vw":10.202114},{"c":10.1,"h":10.15,"l":10.1,"n":82,"o":10.15,"t":"2026-10-22T16:10:00Z","v":4022,"vw":10.132462},{"c":10.115,"h":10.115,"l":10.09,"n":58,"o":10.09,"t":"2026-10-22T16:15:00Z","v":2833,"vw":10.100465},{"c":10.195,"h":10.2,"l":10.115,"n":89,"o":10.115,"t":"2026-10-22T16:20:00Z","v":5715,"vw":10.157343},{"c":10.21,"h":10.25,"l":10.21,"n":95,"o":10.21,"t":"2026-10-22T16:25:00Z","v":7243,"vw":10.225726},{"c":10.24,"h":10.24,"l":10.195,"n":149,"o":10.21,"t":"2026-10-22T16:30:00Z","v":8347,"vw":10.211001},{"c":10.25,"h":10.25,"l":10.225,"n":103,"o":10.24,"t":"2026-10-22T16:35:00Z","v":4021,"vw":10.238294},{"c":10.24,"h":10.255,"l":10.2,"n":152,"o":10.255,"t":"2026-10-22T16:40:00Z","v":10209,"vw":10.237632},{"c":10.235,"h":10.25,"l":10.235,"n":16,"o":10.235,"t":"2026-10-22T16:45:00Z","v":911,"vw":10.23971},{"c":10.24,"h":10.26,"l":10.235,"n":186,"o":10.235,"t":"2026-10-22T16:50:00Z","v":9309,"vw":10.251039},{"c":10.09,"h":10.215,"l":10.08,"n":223,"o":10.215,"t":"2026-10-22T16:55:00Z","v":29732,"vw":10.141485},{"c":10.09,"h":10.1,"l":10.08,"n":138,"o":10.09,"t":"2026-10-22T17:00:00Z","v":5974,"vw":10.08857},{"c":10.115,"h":10.12,"l":10.08,"n":253,"o":10.08,"t":"2026-10-22T17:05:00Z","v":12931,"vw":10.098393},{"c":10.105,"h":10.13,"l":10.07,"n":201,"o":10.115,"t":"2026-10-22T17:10:00Z","v":13955,"vw":10.096164},{"c":10.135,"h":10.14,"l":10.1,"n":126,"o":10.1,"t":"2026-10-22T17:15:00Z","v":6149,"vw":10.126552},{"c":10.06,"h":10.135,"l":10.06,"n":170,"o":10.13,"t":"2026-10-22T17:20:00Z","v":9011,"vw":10.092699},{"c":10.1,"h":10.1,"l":10.055,"n":149,"o":10.06,"t":"2026-10-22T17:25:00Z","v":9911,"vw":10.069515},{"c":10.075,"h":10.095,"l":10.075,"n":51,"o":10.095,"t":"2026-10-22T17:30:00Z","v":2053,"vw":10.082376},{"c":10.07,"h":10.095,"l":10.06,"n":147,"o":10.075,"t":"2026-10-22T17:35:00Z","v":6310,"vw":10.079},{"c":10.1,"h":10.11,"l":10.07,"n":77,"o":10.07,"t":"2026-10-22T17:40:00Z","v":4194,"vw":10.090886},{"c":10.11,"h":10.125,"l":10.1,"n":66,"o":10.1,"t":"2026-10-22T17:45:00Z","v":3133,"vw":10.111395},{"c":10.13,"h":10.13,"l":10.1,"n":60,"o":10.11,"t":"2026-10-22T17:50:00Z","v":3325,"vw":10.116725},{"c":10.14,"h":10.155,"l":10.14,"n":38,"o":10.14,"t":"2026-10-22T17:55:00Z","v":1992,"vw":10.143147},{"c":10.13,"h":10.145,"l":10.13,"n":71,"o":10.145,"t":"2026-10-22T18:00:00Z","v":3531,"vw":10.130594},{"c":10.16,"h":10.17,"l":10.13,"n":80,"o":10.13,"t":"2026-10-22T18:05:00Z","v":3667,"vw":10.147806},{"c":10.24,"h":10.24,"l":10.175,"n":224,"o":10.175,"t":"2026-10-22T18:10:00Z","v":17592,"vw":10.208355},{"c":10.2,"h":10.24,"l":10.19,"n":178,"o":10.23,"t":"2026-10-22T18:15:00Z","v":13564,"vw":10.223631},{"c":10.2,"h":10.21,"l":10.1801,"n":64,"o":10.21,"t":"2026-10-22T18:20:00Z","v":4656,"vw":10.195005},{"c":10.24,"h":10.28,"l":10.21,"n":239,"o":10.21,"t":"2026-10-22T18:25:00Z","v":20173,"vw":10.24322},{"c":10.265,"h":10.28,"l":10.25,"n":102,"o":10.25,"t":"2026-10-22T18:30:00Z","v":4724,"vw":10.266883},{"c":10.34,"h":10.365,"l":10.265,"n":236,"o":10.28,"t":"2026-10-22T18:35:00Z","v":17692,"vw":10.323376},{"c":10.37,"h":10.37,"l":10.34,"n":146,"o":10.34,"t":"2026-10-22T18:40:00Z","v":7299,"vw":10.354446},{"c":10.4,"h":10.4,"l":10.37,"n":49,"o":10.37,"t":"2026-10-22T18:45:00Z","v":2299,"vw":10.392803},{"c":10.445,"h":10.45,"l":10.405,"n":165,"o":10.405,"t":"2026-10-22T18:50:00Z","v":5761,"vw":10.426356},{"c":10.43,"h":10.445,"l":10.42,"n":144,"o":10.44,"t":"2026-10-22T18:55:00Z","v":4837,"vw":10.430423},{"c":10.48,"h":10.48,"l":10.44,"n":147,"o":10.44,"t":"2026-10-22T19:00:00Z","v":6060,"vw":10.46124},{"c":10.52,"h":10.52,"l":10.49,"n":125,"o":10.49,"t":"2026-10-22T19:05:00Z","v":5817,"vw":10.509642},{"c":10.43,"h":10.51,"l":10.43,"n":219,"o":10.51,"t":"2026-10-22T19:10:00Z","v":7935,"vw":10.477831},{"c":10.5,"h":10.52,"l":10.43,"n":172,"o":10.43,"t":"2026-10-22T19:15:00Z","v":12484,"vw":10.467183},{"c":10.52,"h":10.54,"l":10.51,"n":224,"o":10.51,"t":"2026-10-22T19:20:00Z","v":9159,"vw":10.518917},{"c":10.56,"h":10.57,"l":10.51,"n":330,"o":10.52,"t":"2026-10-22T19:25:00Z","v":25481,"vw":10.532231},{"c":10.595,"h":10.595,"l":10.545,"n":198,"o":10.56,"t":"2026-10-22T19:30:00Z","v":10787,"vw":10.572775},{"c":10.565,"h":10.595,"l":10.54,"n":334,"o":10.595,"t":"2026-10-22T19:35:00Z","v":21292,"vw":10.569397},{"c":10.55,"h":10.58,"l":10.55,"n":199,"o":10.56,"t":"2026-10-22T19:40:00Z","v":10525,"vw":10.567324},{"c":10.54,"h":10.55,"l":10.505,"n":300,"o":10.55,"t":"2026-10-22T19:45:00Z","v":22962,"vw":10.53073},{"c":10.61,"h":10.61,"l":10.54,"n":392,"o":10.54,"t":"2026-10-22T19:50:00Z","v":25444,"vw":10.585067},{"c":10.58,"h":10.64,"l":10.56,"n":1345,"o":10.61,"t":"2026-10-22T19:55:00Z","v":94861,"vw":10.595469},{"c":10.58,"h":10.58,"l":10.58,"n":15,"o":10.58,"t":"2026-10-22T20:00:00Z","v":125930,"vw":10.58},{"c":10.77,"h":10.77,"l":10.73,"n":3,"o":10.73,"t":"2026-10-22T20:55:00Z","v":400,"vw":10.742048},{"c":10.58,"h":10.58,"l":10.51,"n":7,"o":10.51,"t":"2026-10-22T21:00:00Z","v":400,"vw":10.530833},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-22T21:35:00Z","v":580,"vw":10.51}],"history":[{"c":4.77,"h":5,"l":4.755,"n":11776,"o":4.95,"t":"2024-10-21T04:00:00Z","v":2139014,"vw":4.8192},{"c":4.69,"h":4.945,"l":4.68,"n":8025,"o":4.76,"t":"2024-10-22T04:00:00Z","v":1989980,"vw":4.752193},{"c":4.6,"h":4.8,"l":4.56,"n":8119,"o":4.69,"t":"2024-10-23T04:00:00Z","v":1157634,"vw":4.635783},{"c":4.65,"h":4.69,"l":4.57,"n":6774,"o":4.63,"t":"2024-10-24T04:00:00Z","v":943372,"vw":4.630754},{"c":4.4,"h":4.7,"l":4.37,"n":9997,"o":4.69,"t":"2024-10-25T04:00:00Z","v":1533347,"vw":4.453336},{"c":4.33,"h":4.58,"l":4.3,"n":12017,"o":4.44,"t":"2024-10-28T04:00:00Z","v":2149228,"vw":4.37222},{"c":4.24,"h":4.4,"l":4.195,"n":18133,"o":4.29,"t":"2024-10-29T04:00:00Z","v":3542609,"vw":4.264986},{"c":4.31,"h":4.44,"l":4.22,"n":11330,"o":4.23,"t":"2024-10-30T04:00:00Z","v":1975603,"vw":4.335747},{"c":4.32,"h":4.5,"l":4.31,"n":12401,"o":4.33,"t":"2024-10-31T04:00:00Z","v":2539483,"vw":4.375191},{"c":4.11,"h":4.46,"l":4.11,"n":11252,"o":4.36,"t":"2024-11-01T04:00:00Z","v":1724146,"vw":4.226842},{"c":4.25,"h":4.425,"l":4.11,"n":10407,"o":4.11,"t":"2024-11-04T05:00:00Z","v":1759661,"vw":4.279796},{"c":4.41,"h":4.43,"l":4.19,"n":8451,"o":4.2,"t":"2024-11-05T05:00:00Z","v":1314621,"vw":4.367093},{"c":4.52,"h":4.67,"l":4.37,"n":14585,"o":4.56,"t":"2024-11-06T05:00:00Z","v":2477427,"vw":4.497492},{"c":4.6,"h":4.6267,"l":4.452,"n":11928,"o":4.57,"t":"2024-11-07T05:00:00Z","v":1787556,"vw":4.557962},{"c":4.56,"h":4.66,"l":4.545,"n":13182,"o":4.62,"t":"2024-11-08T05:00:00Z","v":1634614,"vw":4.583499},{"c":4.44,"h":4.66,"l":4.42,"n":10113,"o":4.62,"t":"2024-11-11T05:00:00Z","v":1578267,"vw":4.519391},{"c":4.04,"h":4.415,"l":4.04,"n":17071,"o":4.32,"t":"2024-11-12T05:00:00Z","v":4598021,"vw":4.16046},{"c":4.21,"h":4.51,"l":4.1,"n":21850,"o":4.1,"t":"2024-11-13T05:00:00Z","v":4958135,"vw":4.309556},{"c":3.97,"h":4.26,"l":3.93,"n":28573,"o":4.23,"t":"2024-11-14T05:00:00Z","v":3706280,"vw":4.074614},{"c":3.68,"h":3.925,"l":3.66,"n":20198,"o":3.925,"t":"2024-11-15T05:00:00Z","v":4272919,"vw":3.769112},{"c":3.37,"h":3.7,"l":3.34,"n":18895,"o":3.67,"t":"2024-11-18T05:00:00Z","v":4667885,"vw":3.444521},{"c":3.33,"h":3.37,"l":3.25,"n":14917,"o":3.32,"t":"2024-11-19T05:00:00Z","v":3364467,"vw":3.312102},{"c":3.23,"h":3.32,"l":3.16,"n":14068,"o":3.29,"t":"2024-11-20T05:00:00Z","v":2971109,"vw":3.233459},{"c":3.05,"h":3.24,"l":3.04,"n":14983,"o":3.22,"t":"2024-11-21T05:00:00Z","v":3665751,"vw":3.111598},{"c":3.32,"h":3.33,"l":3.01,"n":15910,"o":3.05,"t":"2024-11-22T05:00:00Z","v":3587405,"vw":3.241102},{"c":3.59,"h":3.6544,"l":3.4214,"n":21176,"o":3.44,"t":"2024-11-25T05:00:00Z","v":5887177,"vw":3.558628},{"c":3.62,"h":3.675,"l":3.36,"n":19642,"o":3.51,"t":"2024-11-26T05:00:00Z","v":4582992,"vw":3.541784},{"c":3.85,"h":3.9,"l":3.73,"n":16064,"o":3.82,"t":"2024-11-27T05:00:00Z","v":3821399,"vw":3.835676},{"c":3.85,"h":3.96,"l":3.82,"n":5562,"o":3.85,"t":"2024-11-29T05:00:00Z","v":1774356,"vw":3.88273},{"c":3.79,"h":3.87,"l":3.71,"n":12115,"o":3.87,"t":"2024-12-02T05:00:00Z","v":2502318,"vw":3.783158},{"c":3.7,"h":3.79,"l":3.61,"n":11099,"o":3.79,"t":"2024-12-03T05:00:00Z","v":2073872,"vw":3.685159},{"c":3.81,"h":3.84,"l":3.6712,"n":9401,"o":3.71,"t":"2024-12-04T05:00:00Z","v":1762980,"vw":3.768384},{"c":3.56,"h":3.77,"l":3.465,"n":17873,"o":3.7,"t":"2024-12-05T05:00:00Z","v":3896958,"vw":3.567616},{"c":3.56,"h":3.655,"l":3.38,"n":14839,"o":3.65,"t":"2024-12-06T05:00:00Z","v":3224200,"vw":3.498911},{"c":3.52,"h":3.865,"l":3.4,"n":34207,"o":3.46,"t":"2024-12-09T05:00:00Z","v":7887200,"vw":3.561831},{"c":3.41,"h":3.7,"l":3.39,"n":16990,"o":3.49,"t":"2024-12-10T05:00:00Z","v":3625264,"vw":3.504746},{"c":3.15,"h":3.42,"l":3.11,"n":19673,"o":3.4,"t":"2024-12-11T05:00:00Z","v":5597266,"vw":3.227465},{"c":3.3,"h":3.32,"l":3.07,"n":17920,"o":3.17,"t":"2024-12-12T05:00:00Z","v":5424582,"vw":3.242521},{"c":3.29,"h":3.3277,"l":3.1,"n":16232,"o":3.28,"t":"2024-12-13T05:00:00Z","v":3225667,"vw":3.220747},{"c":3.18,"h":3.275,"l":3.1,"n":21932,"o":3.24,"t":"2024-12-16T05:00:00Z","v":4708241,"vw":3.192761},{"c":3.13,"h":3.21,"l":3.09,"n":16832,"o":3.15,"t":"2024-12-17T05:00:00Z","v":5287013,"vw":3.135035},{"c":2.6,"h":3.21,"l":2.5101,"n":39068,"o":3.15,"t":"2024-12-18T05:00:00Z","v":11031518,"vw":2.745382},{"c":2.61,"h":2.69,"l":2.3901,"n":32753,"o":2.66,"t":"2024-12-19T05:00:00Z","v":9958719,"vw":2.584876},{"c":2.93,"h":3.06,"l":2.57,"n":31438,"o":2.63,"t":"2024-12-20T05:00:00Z","v":42336143,"vw":2.937011},{"c":2.87,"h":2.965,"l":2.65,"n":21957,"o":2.87,"t":"2024-12-23T05:00:00Z","v":7289811,"vw":2.786897},{"c":3.04,"h":3.05,"l":2.82,"n":8262,"o":2.84,"t":"2024-12-24T05:00:00Z","v":2239503,"vw":2.968746},{"c":3.03,"h":3.085,"l":2.94,"n":12513,"o":2.98,"t":"2024-12-26T05:00:00Z","v":3304797,"vw":3.005956},{"c":2.97,"h":3.085,"l":2.94,"n":10874,"o":3,"t":"2024-12-27T05:00:00Z","v":2788519,"vw":2.980051},{"c":2.89,"h":2.96,"l":2.815,"n":9281,"o":2.94,"t":"2024-12-30T05:00:00Z","v":2405031,"vw":2.881052},{"c":3.03,"h":3.04,"l":2.83,"n":17156,"o":2.92,"t":"2024-12-31T05:00:00Z","v":5428922,"vw":2.957452},{"c":2.86,"h":3.05,"l":2.845,"n":11942,"o":3.03,"t":"2025-01-02T05:00:00Z","v":2859518,"vw":2.925777},{"c":2.9,"h":2.92,"l":2.83,"n":9989,"o":2.87,"t":"2025-01-03T05:00:00Z","v":2087955,"vw":2.887},{"c":2.81,"h":2.97,"l":2.79,"n":10589,"o":2.96,"t":"2025-01-06T05:00:00Z","v":2164279,"vw":2.85874},{"c":2.75,"h":2.89,"l":2.7,"n":10932,"o":2.82,"t":"2025-01-07T05:00:00Z","v":3574863,"vw":2.757694},{"c":2.72,"h":2.78,"l":2.67,"n":10346,"o":2.72,"t":"2025-01-08T05:00:00Z","v":1944616,"vw":2.719959},{"c":2.61,"h":2.65,"l":2.53,"n":16375,"o":2.61,"t":"2025-01-10T05:00:00Z","v":5067985,"vw":2.591279},{"c":2.51,"h":2.57,"l":2.42,"n":15176,"o":2.56,"t":"2025-01-13T05:00:00Z","v":4599986,"vw":2.490997},{"c":2.77,"h":2.78,"l":2.47,"n":11394,"o":2.52,"t":"2025-01-14T05:00:00Z","v":3225810,"vw":2.68309},{"c":2.98,"h":3.04,"l":2.855,"n":13654,"o":2.95,"t":"2025-01-15T05:00:00Z","v":3622802,"vw":2.936814},{"c":2.93,"h":3.02,"l":2.84,"n":14819,"o":3.01,"t":"2025-01-16T05:00:00Z","v":3550291,"vw":2.92692},{"c":3.14,"h":3.18,"l":2.945,"n":11122,"o":3,"t":"2025-01-17T05:00:00Z","v":2923343,"vw":3.126729},{"c":3.17,"h":3.43,"l":3.095,"n":12887,"o":3.19,"t":"2025-01-21T05:00:00Z","v":2335892,"vw":3.168102},{"c":3.14,"h":3.17,"l":2.97,"n":12397,"o":3.15,"t":"2025-01-22T05:00:00Z","v":2898230,"vw":3.105431},{"c":3.16,"h":3.17,"l":2.99,"n":13178,"o":3.1,"t":"2025-01-23T05:00:00Z","v":2448315,"vw":3.101397},{"c":3.16,"h":3.32,"l":3.09,"n":13280,"o":3.13,"t":"2025-01-24T05:00:00Z","v":3095976,"vw":3.18092},{"c":3.3,"h":3.36,"l":3.11,"n":10543,"o":3.13,"t":"2025-01-27T05:00:00Z","v":2288899,"vw":3.261183},{"c":3.1,"h":3.3,"l":3.05,"n":12887,"o":3.3,"t":"2025-01-28T05:00:00Z","v":2616796,"vw":3.132794},{"c":2.87,"h":3.105,"l":2.85,"n":9084,"o":3.09,"t":"2025-01-29T05:00:00Z","v":1738338,"vw":2.919087},{"c":3.1,"h":3.23,"l":2.91,"n":17089,"o":2.91,"t":"2025-01-30T05:00:00Z","v":5135441,"vw":3.11949},{"c":3.13,"h":3.16,"l":3.04,"n":9888,"o":3.1,"t":"2025-01-31T05:00:00Z","v":2275777,"vw":3.117072},{"c":3.04,"h":3.14,"l":2.935,"n":12020,"o":3.02,"t":"2025-02-03T05:00:00Z","v":2120209,"vw":3.036997},{"c":3.2,"h":3.21,"l":3.02,"n":9457,"o":3.03,"t":"2025-02-04T05:00:00Z","v":2675148,"vw":3.146421},{"c":3.15,"h":3.29,"l":3.11,"n":6570,"o":3.25,"t":"2025-02-05T05:00:00Z","v":1360318,"vw":3.162906},{"c":3.18,"h":3.23,"l":3.11,"n":9213,"o":3.16,"t":"2025-02-06T05:00:00Z","v":2042636,"vw":3.178737},{"c":3.21,"h":3.25,"l":3.0775,"n":9138,"o":3.18,"t":"2025-02-07T05:00:00Z","v":2171791,"vw":3.169841},{"c":3.11,"h":3.28,"l":3.1,"n":9336,"o":3.26,"t":"2025-02-10T05:00:00Z","v":1917117,"vw":3.168659},{"c":3.07,"h":3.105,"l":2.98,"n":9305,"o":3.05,"t":"2025-02-11T05:00:00Z","v":1990540,"vw":3.037835},{"c":2.89,"h":3.03,"l":2.88,"n":11217,"o":2.98,"t":"2025-02-12T05:00:00Z","v":2253394,"vw":2.925085},{"c":2.85,"h":2.95,"l":2.83,"n":12603,"o":2.89,"t":"2025-02-13T05:00:00Z","v":2957616,"vw":2.870361},{"c":2.79,"h":2.935,"l":2.75,"n":7441,"o":2.89,"t":"2025-02-14T05:00:00Z","v":2020433,"vw":2.820848},{"c":2.93,"h":2.95,"l":2.78,"n":10405,"o":2.79,"t":"2025-02-18T05:00:00Z","v":2827117,"vw":2.872205},{"c":3.09,"h":3.11,"l":2.92,"n":14033,"o":2.92,"t":"2025-02-19T05:00:00Z","v":3571397,"vw":3.034472},{"c":3.11,"h":3.26,"l":3.095,"n":16577,"o":3.13,"t":"2025-02-20T05:00:00Z","v":3417344,"vw":3.153599},{"c":3,"h":3.22,"l":2.85,"n":13381,"o":3.12,"t":"2025-02-21T05:00:00Z","v":3386495,"vw":2.971598},{"c":3.03,"h":3.09,"l":2.93,"n":11435,"o":3,"t":"2025-02-24T05:00:00Z","v":2397487,"vw":3.026473},{"c":3.06,"h":3.14,"l":2.99,"n":9970,"o":3.05,"t":"2025-02-25T05:00:00Z","v":2253725,"vw":3.064826},{"c":3.08,"h":3.16,"l":3.005,"n":9775,"o":3.11,"t":"2025-02-26T05:00:00Z","v":2659118,"vw":3.080021},{"c":3.29,"h":3.34,"l":3.03,"n":11407,"o":3.06,"t":"2025-02-27T05:00:00Z","v":3073574,"vw":3.220292},{"c":3.28,"h":3.32,"l":3.19,"n":10711,"o":3.26,"t":"2025-02-28T05:00:00Z","v":3586090,"vw":3.277226},{"c":3.1,"h":3.36,"l":3.05,"n":15113,"o":3.32,"t":"2025-03-03T05:00:00Z","v":3938001,"vw":3.18667},{"c":3.1,"h":3.16,"l":2.985,"n":10944,"o":3.06,"t":"2025-03-04T05:00:00Z","v":2018470,"vw":3.070318},{"c":3.2,"h":3.21,"l":3.05,"n":10372,"o":3.12,"t":"2025-03-05T05:00:00Z","v":3007738,"vw":3.13515},{"c":3.02,"h":3.17,"l":2.9705,"n":9932,"o":3.11,"t":"2025-03-06T05:00:00Z","v":2192025,"vw":3.0271},{"c":3.15,"h":3.23,"l":3,"n":13595,"o":3.07,"t":"2025-03-07T05:00:00Z","v":3474549,"vw":3.156658},{"c":2.86,"h":3.21,"l":2.84,"n":12231,"o":3.21,"t":"2025-03-10T04:00:00Z","v":2886346,"vw":2.957003},{"c":2.71,"h":2.87,"l":2.68,"n":15711,"o":2.84,"t":"2025-03-11T04:00:00Z","v":3734874,"vw":2.741122},{"c":2.72,"h":2.77,"l":2.68,"n":9146,"o":2.75,"t":"2025-03-12T04:00:00Z","v":2341248,"vw":2.72341},{"c":2.65,"h":2.775,"l":2.62,"n":7165,"o":2.74,"t":"2025-03-13T04:00:00Z","v":1749738,"vw":2.678452},{"c":2.75,"h":2.8299,"l":2.65,"n":12075,"o":2.69,"t":"2025-03-14T04:00:00Z","v":3024187,"vw":2.752702},{"c":3.03,"h":3.055,"l":2.72,"n":11785,"o":2.72,"t":"2025-03-17T04:00:00Z","v":2760685,"vw":2.981277},{"c":2.97,"h":3.06,"l":2.93,"n":11403,"o":2.99,"t":"2025-03-18T04:00:00Z","v":1995402,"vw":2.973383},{"c":2.94,"h":3.04,"l":2.8801,"n":7758,"o":2.94,"t":"2025-03-19T04:00:00Z","v":2195594,"vw":2.956202},{"c":3,"h":3.035,"l":2.89,"n":9402,"o":2.9,"t":"2025-03-20T04:00:00Z","v":2514415,"vw":2.980151},{"c":2.92,"h":2.93,"l":2.83,"n":11710,"o":2.93,"t":"2025-03-21T04:00:00Z","v":5335473,"vw":2.911009},{"c":2.94,"h":3.1,"l":2.92,"n":6385,"o":2.96,"t":"2025-03-24T04:00:00Z","v":2180240,"vw":2.953217},{"c":2.92,"h":2.9699,"l":2.88,"n":7734,"o":2.95,"t":"2025-03-25T04:00:00Z","v":2348448,"vw":2.921805},{"c":2.83,"h":3.075,"l":2.825,"n":8176,"o":2.99,"t":"2025-03-26T04:00:00Z","v":2103566,"vw":2.872832},{"c":3.01,"h":3.03,"l":2.82,"n":10119,"o":2.85,"t":"2025-03-27T04:00:00Z","v":3661834,"vw":2.980616},{"c":2.97,"h":3.27,"l":2.9601,"n":14722,"o":3.22,"t":"2025-03-28T04:00:00Z","v":3104060,"vw":3.065091},{"c":2.95,"h":3.055,"l":2.91,"n":9356,"o":2.91,"t":"2025-03-31T04:00:00Z","v":2140779,"vw":2.971811},{"c":2.92,"h":3.015,"l":2.87,"n":9071,"o":2.97,"t":"2025-04-01T04:00:00Z","v":2587150,"vw":2.951164},{"c":3.08,"h":3.099,"l":2.85,"n":8870,"o":2.89,"t":"2025-04-02T04:00:00Z","v":2520747,"vw":3.02438},{"c":2.65,"h":2.97,"l":2.62,"n":11850,"o":2.92,"t":"2025-04-03T04:00:00Z","v":2810791,"vw":2.720865},{"c":2.58,"h":2.625,"l":2.43,"n":13586,"o":2.6,"t":"2025-04-04T04:00:00Z","v":3361808,"vw":2.523422},{"c":2.39,"h":2.63,"l":2.265,"n":15677,"o":2.41,"t":"2025-04-07T04:00:00Z","v":4586822,"vw":2.382211},{"c":2.18,"h":2.535,"l":2.11,"n":10874,"o":2.49,"t":"2025-04-08T04:00:00Z","v":2823457,"vw":2.296872},{"c":2.37,"h":2.4893,"l":2.04,"n":12027,"o":2.2,"t":"2025-04-09T04:00:00Z","v":3763975,"vw":2.294795},{"c":2.14,"h":2.27,"l":2.02,"n":12783,"o":2.24,"t":"2025-04-10T04:00:00Z","v":3242841,"vw":2.123548},{"c":2.17,"h":2.2,"l":2,"n":9734,"o":2.16,"t":"2025-04-11T04:00:00Z","v":2440373,"vw":2.112162},{"c":2.23,"h":2.265,"l":2.145,"n":9843,"o":2.22,"t":"2025-04-14T04:00:00Z","v":1887515,"vw":2.21544},{"c":2.25,"h":2.31,"l":2.1,"n":12469,"o":2.18,"t":"2025-04-15T04:00:00Z","v":8510818,"vw":2.162633},{"c":2.24,"h":2.34,"l":2.2,"n":8457,"o":2.25,"t":"2025-04-16T04:00:00Z","v":1661034,"vw":2.261483},{"c":2.29,"h":2.335,"l":2.24,"n":9339,"o":2.24,"t":"2025-04-17T04:00:00Z","v":1883380,"vw":2.286897},{"c":2.2,"h":2.2493,"l":2.16,"n":7309,"o":2.22,"t":"2025-04-21T04:00:00Z","v":1566831,"vw":2.200446},{"c":2.23,"h":2.3,"l":2.155,"n":8346,"o":2.25,"t":"2025-04-22T04:00:00Z","v":2416916,"vw":2.220159},{"c":2.24,"h":2.4,"l":2.23,"n":9495,"o":2.31,"t":"2025-04-23T04:00:00Z","v":1811627,"vw":2.276574},{"c":2.24,"h":2.305,"l":2.185,"n":7734,"o":2.24,"t":"2025-04-24T04:00:00Z","v":2147768,"vw":2.264626},{"c":2.22,"h":2.245,"l":2.18,"n":6500,"o":2.21,"t":"2025-04-25T04:00:00Z","v":1735413,"vw":2.214585},{"c":2.24,"h":2.27,"l":2.16,"n":7357,"o":2.2,"t":"2025-04-28T04:00:00Z","v":1370148,"vw":2.218301},{"c":2.06,"h":2.2,"l":2.05,"n":9167,"o":2.2,"t":"2025-04-29T04:00:00Z","v":2432317,"vw":2.102301},{"c":2.05,"h":2.06,"l":1.88,"n":11289,"o":2.03,"t":"2025-04-30T04:00:00Z","v":2908283,"vw":1.999542},{"c":2.18,"h":2.2292,"l":2.049,"n":8383,"o":2.07,"t":"2025-05-01T04:00:00Z","v":2225255,"vw":2.170375},{"c":2.26,"h":2.295,"l":2.1807,"n":7773,"o":2.22,"t":"2025-05-02T04:00:00Z","v":1796797,"vw":2.248947},{"c":2.23,"h":2.45,"l":2.22,"n":12582,"o":2.33,"t":"2025-05-05T04:00:00Z","v":3994090,"vw":2.338053},{"c":2.23,"h":2.26,"l":2.09,"n":8302,"o":2.16,"t":"2025-05-06T04:00:00Z","v":2537170,"vw":2.207267},{"c":2.28,"h":2.35,"l":2.195,"n":8006,"o":2.26,"t":"2025-05-07T04:00:00Z","v":2265248,"vw":2.284109},{"c":2.27,"h":2.385,"l":2.23,"n":8374,"o":2.38,"t":"2025-05-08T04:00:00Z","v":2281966,"vw":2.293294},{"c":2.27,"h":2.31,"l":2.235,"n":6370,"o":2.28,"t":"2025-05-09T04:00:00Z","v":1290892,"vw":2.274804},{"c":2.37,"h":2.45,"l":2.31,"n":13185,"o":2.36,"t":"2025-05-12T04:00:00Z","v":3461579,"vw":2.367898},{"c":2.23,"h":2.44,"l":2.22,"n":6384,"o":2.41,"t":"2025-05-13T04:00:00Z","v":1940196,"vw":2.275549},{"c":2.09,"h":2.215,"l":2.075,"n":12667,"o":2.21,"t":"2025-05-14T04:00:00Z","v":2970519,"vw":2.127521},{"c":2.13,"h":2.14,"l":2.05,"n":9502,"o":2.06,"t":"2025-05-15T04:00:00Z","v":2202838,"vw":2.100811},{"c":2.08,"h":2.145,"l":2.05,"n":8636,"o":2.12,"t":"2025-05-16T04:00:00Z","v":2244292,"vw":2.088137},{"c":2.07,"h":2.1,"l":2,"n":10291,"o":2.02,"t":"2025-05-19T04:00:00Z","v":2041126,"vw":2.058267},{"c":1.99,"h":2.06,"l":1.97,"n":9474,"o":2.04,"t":"2025-05-20T04:00:00Z","v":2431060,"vw":2.014616},{"c":1.9,"h":1.995,"l":1.865,"n":11299,"o":1.95,"t":"2025-05-21T04:00:00Z","v":3029258,"vw":1.916738},{"c":1.92,"h":1.985,"l":1.83,"n":12402,"o":1.87,"t":"2025-05-22T04:00:00Z","v":3330348,"vw":1.907088},{"c":1.88,"h":1.9,"l":1.81,"n":6490,"o":1.9,"t":"2025-05-23T04:00:00Z","v":2451966,"vw":1.859716},{"c":1.98,"h":2,"l":1.8807,"n":8875,"o":1.91,"t":"2025-05-27T04:00:00Z","v":1985170,"vw":1.949944},{"c":1.93,"h":1.99,"l":1.8725,"n":6752,"o":1.97,"t":"2025-05-28T04:00:00Z","v":1924442,"vw":1.91402},{"c":1.98,"h":2.01,"l":1.92,"n":7347,"o":1.93,"t":"2025-05-29T04:00:00Z","v":1420099,"vw":1.985146},{"c":1.86,"h":1.98,"l":1.825,"n":8832,"o":1.97,"t":"2025-05-30T04:00:00Z","v":6555181,"vw":1.865428},{"c":1.87,"h":1.92,"l":1.78,"n":7535,"o":1.84,"t":"2025-06-02T04:00:00Z","v":1811659,"vw":1.864204},{"c":1.97,"h":2.02,"l":1.84,"n":10789,"o":1.88,"t":"2025-06-03T04:00:00Z","v":4122127,"vw":1.984045},{"c":2.13,"h":2.195,"l":1.915,"n":16024,"o":1.98,"t":"2025-06-04T04:00:00Z","v":7021945,"vw":2.087468},{"c":2.13,"h":2.165,"l":2.075,"n":8085,"o":2.14,"t":"2025-06-05T04:00:00Z","v":1547580,"vw":2.129464},{"c":2.35,"h":2.38,"l":2.165,"n":14094,"o":2.18,"t":"2025-06-06T04:00:00Z","v":4525910,"vw":2.298112},{"c":2.29,"h":2.41,"l":2.24,"n":10255,"o":2.4,"t":"2025-06-09T04:00:00Z","v":2747905,"vw":2.300154},{"c":2.44,"h":2.45,"l":2.25,"n":6426,"o":2.31,"t":"2025-06-10T04:00:00Z","v":1640920,"vw":2.405094},{"c":2.48,"h":2.57,"l":2.43,"n":8618,"o":2.48,"t":"2025-06-11T04:00:00Z","v":3688170,"vw":2.517033},{"c":2.68,"h":2.8,"l":2.6,"n":108580,"o":2.795,"t":"2025-06-12T04:00:00Z","v":60654716,"vw":2.68018},{"c":2.74,"h":2.8,"l":2.555,"n":53986,"o":2.59,"t":"2025-06-13T04:00:00Z","v":25538257,"vw":2.667574},{"c":2.75,"h":2.96,"l":2.75,"n":85022,"o":2.83,"t":"2025-06-16T04:00:00Z","v":49913740,"vw":2.813773},{"c":2.76,"h":2.95,"l":2.73,"n":38720,"o":2.86,"t":"2025-06-17T04:00:00Z","v":14916218,"vw":2.801866},{"c":2.82,"h":2.87,"l":2.68,"n":36039,"o":2.76,"t":"2025-06-18T04:00:00Z","v":13775963,"vw":2.815447},{"c":2.83,"h":2.905,"l":2.8,"n":25246,"o":2.83,"t":"2025-06-20T04:00:00Z","v":15958280,"vw":2.844237},{"c":2.8,"h":2.855,"l":2.69,"n":21353,"o":2.79,"t":"2025-06-23T04:00:00Z","v":8846231,"vw":2.779334},{"c":2.72,"h":2.84,"l":2.71,"n":16767,"o":2.81,"t":"2025-06-24T04:00:00Z","v":7770404,"vw":2.754401},{"c":2.69,"h":2.75,"l":2.575,"n":23193,"o":2.69,"t":"2025-06-25T04:00:00Z","v":7684648,"vw":2.693725},{"c":2.68,"h":2.745,"l":2.65,"n":24291,"o":2.7,"t":"2025-06-26T04:00:00Z","v":9968915,"vw":2.686109},{"c":2.7,"h":2.715,"l":2.605,"n":25842,"o":2.7,"t":"2025-06-27T04:00:00Z","v":33949454,"vw":2.684073},{"c":2.74,"h":2.775,"l":2.655,"n":15821,"o":2.71,"t":"2025-06-30T04:00:00Z","v":8736839,"vw":2.716748},{"c":2.74,"h":2.76,"l":2.64,"n":20652,"o":2.72,"t":"2025-07-01T04:00:00Z","v":10162143,"vw":2.722632},{"c":2.69,"h":2.77,"l":2.65,"n":18513,"o":2.77,"t":"2025-07-02T04:00:00Z","v":19030882,"vw":2.682589},{"c":2.72,"h":2.775,"l":2.69,"n":12068,"o":2.71,"t":"2025-07-03T04:00:00Z","v":4212719,"vw":2.728721},{"c":2.7,"h":2.78,"l":2.67,"n":17859,"o":2.7,"t":"2025-07-07T04:00:00Z","v":9112589,"vw":2.721598},{"c":2.71,"h":2.8,"l":2.68,"n":19143,"o":2.72,"t":"2025-07-08T04:00:00Z","v":8858416,"vw":2.724606},{"c":2.76,"h":2.789,"l":2.705,"n":19269,"o":2.71,"t":"2025-07-09T04:00:00Z","v":6521515,"vw":2.745877},{"c":2.84,"h":2.875,"l":2.7207,"n":15024,"o":2.75,"t":"2025-07-10T04:00:00Z","v":8068124,"vw":2.824651},{"c":2.85,"h":2.87,"l":2.735,"n":14631,"o":2.77,"t":"2025-07-11T04:00:00Z","v":7706268,"vw":2.812433},{"c":2.85,"h":2.9,"l":2.81,"n":18996,"o":2.84,"t":"2025-07-14T04:00:00Z","v":5769641,"vw":2.853315},{"c":2.78,"h":2.93,"l":2.765,"n":19018,"o":2.85,"t":"2025-07-15T04:00:00Z","v":6623474,"vw":2.829025},{"c":2.73,"h":2.86,"l":2.6911,"n":17449,"o":2.76,"t":"2025-07-16T04:00:00Z","v":6361428,"vw":2.747768},{"c":2.59,"h":2.76,"l":2.585,"n":15832,"o":2.73,"t":"2025-07-17T04:00:00Z","v":7557179,"vw":2.635857},{"c":2.55,"h":2.635,"l":2.5,"n":15697,"o":2.6,"t":"2025-07-18T04:00:00Z","v":5972813,"vw":2.544912},{"c":2.52,"h":2.62,"l":2.52,"n":9961,"o":2.59,"t":"2025-07-21T04:00:00Z","v":2368738,"vw":2.563055},{"c":2.57,"h":2.65,"l":2.53,"n":16511,"o":2.53,"t":"2025-07-22T04:00:00Z","v":5276869,"vw":2.582358},{"c":2.6,"h":2.62,"l":2.52,"n":12904,"o":2.57,"t":"2025-07-23T04:00:00Z","v":3586490,"vw":2.588782},{"c":2.5,"h":2.61,"l":2.49,"n":10484,"o":2.57,"t":"2025-07-24T04:00:00Z","v":3441525,"vw":2.549298},{"c":2.52,"h":2.55,"l":2.455,"n":8098,"o":2.51,"t":"2025-07-25T04:00:00Z","v":2149370,"vw":2.509418},{"c":2.42,"h":2.51,"l":2.41,"n":18006,"o":2.5,"t":"2025-07-28T04:00:00Z","v":3577850,"vw":2.443153},{"c":2.45,"h":2.47,"l":2.43,"n":13745,"o":2.44,"t":"2025-07-29T04:00:00Z","v":4164285,"vw":2.449477},{"c":2.42,"h":2.5,"l":2.38,"n":21189,"o":2.42,"t":"2025-07-30T04:00:00Z","v":7278106,"vw":2.427968},{"c":2.45,"h":2.47,"l":2.38,"n":15003,"o":2.39,"t":"2025-07-31T04:00:00Z","v":5721466,"vw":2.439436},{"c":2.41,"h":2.48,"l":2.375,"n":23191,"o":2.45,"t":"2025-08-01T04:00:00Z","v":5651057,"vw":2.412407},{"c":2.41,"h":2.49,"l":2.395,"n":13704,"o":2.43,"t":"2025-08-04T04:00:00Z","v":3456474,"vw":2.423056},{"c":2.52,"h":2.53,"l":2.4,"n":15574,"o":2.41,"t":"2025-08-05T04:00:00Z","v":7076750,"vw":2.474651},{"c":2.69,"h":2.7953,"l":2.57,"n":30629,"o":2.6,"t":"2025-08-06T04:00:00Z","v":7707655,"vw":2.705403},{"c":2.62,"h":2.73,"l":2.5501,"n":19558,"o":2.73,"t":"2025-08-07T04:00:00Z","v":6541070,"vw":2.620004},{"c":2.5,"h":2.62,"l":2.48,"n":15149,"o":2.54,"t":"2025-08-08T04:00:00Z","v":7190450,"vw":2.538316},{"c":2.44,"h":2.55,"l":2.435,"n":15357,"o":2.52,"t":"2025-08-11T04:00:00Z","v":4918651,"vw":2.492569},{"c":2.49,"h":2.5099,"l":2.43,"n":16548,"o":2.47,"t":"2025-08-12T04:00:00Z","v":4800900,"vw":2.480033},{"c":2.62,"h":2.63,"l":2.495,"n":17246,"o":2.5,"t":"2025-08-13T04:00:00Z","v":6371327,"vw":2.595357},{"c":2.64,"h":2.72,"l":2.52,"n":15435,"o":2.58,"t":"2025-08-14T04:00:00Z","v":4828800,"vw":2.621163},{"c":2.69,"h":2.745,"l":2.62,"n":18037,"o":2.68,"t":"2025-08-15T04:00:00Z","v":8595165,"vw":2.695009},{"c":2.66,"h":2.76,"l":2.64,"n":16896,"o":2.7,"t":"2025-08-18T04:00:00Z","v":5161232,"vw":2.676779},{"c":2.69,"h":2.76,"l":2.66,"n":14975,"o":2.68,"t":"2025-08-19T04:00:00Z","v":5567149,"vw":2.701972},{"c":2.6,"h":2.72,"l":2.59,"n":14733,"o":2.7,"t":"2025-08-20T04:00:00Z","v":4484818,"vw":2.635172},{"c":2.61,"h":2.63,"l":2.555,"n":16740,"o":2.57,"t":"2025-08-21T04:00:00Z","v":5410716,"vw":2.595548},{"c":2.69,"h":2.76,"l":2.615,"n":17781,"o":2.63,"t":"2025-08-22T04:00:00Z","v":6149102,"vw":2.707229},{"c":2.67,"h":2.8,"l":2.635,"n":20175,"o":2.8,"t":"2025-08-25T04:00:00Z","v":5903357,"vw":2.687941},{"c":2.67,"h":2.715,"l":2.64,"n":29160,"o":2.67,"t":"2025-08-26T04:00:00Z","v":19383418,"vw":2.674223},{"c":2.86,"h":2.87,"l":2.665,"n":24224,"o":2.69,"t":"2025-08-27T04:00:00Z","v":9067204,"vw":2.792449},{"c":2.82,"h":2.87,"l":2.725,"n":20492,"o":2.87,"t":"2025-08-28T04:00:00Z","v":7014677,"vw":2.789439},{"c":2.81,"h":2.835,"l":2.75,"n":14689,"o":2.83,"t":"2025-08-29T04:00:00Z","v":3838326,"vw":2.78554},{"c":2.81,"h":2.86,"l":2.7,"n":22480,"o":2.7,"t":"2025-09-02T04:00:00Z","v":6778455,"vw":2.816088},{"c":2.81,"h":2.83,"l":2.76,"n":17637,"o":2.79,"t":"2025-09-03T04:00:00Z","v":5497679,"vw":2.805867},{"c":2.86,"h":2.89,"l":2.77,"n":17667,"o":2.77,"t":"2025-09-04T04:00:00Z","v":5938280,"vw":2.84797},{"c":3.07,"h":3.09,"l":2.8446,"n":23894,"o":2.9,"t":"2025-09-05T04:00:00Z","v":13117780,"vw":2.987739},{"c":3.04,"h":3.1,"l":3.0035,"n":18827,"o":3.035,"t":"2025-09-08T04:00:00Z","v":6091842,"vw":3.057344},{"c":2.94,"h":3.08,"l":2.93,"n":12508,"o":3.08,"t":"2025-09-09T04:00:00Z","v":3877923,"vw":2.973418},{"c":2.9,"h":2.97,"l":2.88,"n":16333,"o":2.92,"t":"2025-09-10T04:00:00Z","v":4923316,"vw":2.915294},{"c":2.95,"h":2.99,"l":2.87,"n":16940,"o":2.9,"t":"2025-09-11T04:00:00Z","v":6798644,"vw":2.92717},{"c":2.94,"h":3.01,"l":2.93,"n":14218,"o":2.96,"t":"2025-09-12T04:00:00Z","v":4116897,"vw":2.955386},{"c":2.88,"h":3,"l":2.8,"n":15820,"o":3,"t":"2025-09-15T04:00:00Z","v":5051855,"vw":2.869927},{"c":2.87,"h":2.9,"l":2.825,"n":9115,"o":2.89,"t":"2025-09-16T04:00:00Z","v":2537051,"vw":2.860718},{"c":2.78,"h":2.935,"l":2.76,"n":13692,"o":2.87,"t":"2025-09-17T04:00:00Z","v":4193444,"vw":2.824427},{"c":2.86,"h":2.865,"l":2.765,"n":12279,"o":2.77,"t":"2025-09-18T04:00:00Z","v":3600468,"vw":2.826054},{"c":2.78,"h":2.86,"l":2.72,"n":20653,"o":2.86,"t":"2025-09-19T04:00:00Z","v":18354342,"vw":2.780595},{"c":2.77,"h":2.79,"l":2.7,"n":16290,"o":2.75,"t":"2025-09-22T04:00:00Z","v":4485829,"vw":2.757153},{"c":2.73,"h":2.85,"l":2.71,"n":10164,"o":2.77,"t":"2025-09-23T04:00:00Z","v":2488927,"vw":2.749673},{"c":2.67,"h":2.75,"l":2.67,"n":11624,"o":2.75,"t":"2025-09-24T04:00:00Z","v":4063797,"vw":2.685881},{"c":2.61,"h":2.67,"l":2.59,"n":11508,"o":2.66,"t":"2025-09-25T04:00:00Z","v":4094747,"vw":2.618661},{"c":2.59,"h":2.69,"l":2.58,"n":9737,"o":2.6,"t":"2025-09-26T04:00:00Z","v":3064570,"vw":2.618203},{"c":2.73,"h":2.81,"l":2.605,"n":13756,"o":2.65,"t":"2025-09-29T04:00:00Z","v":4550893,"vw":2.739927},{"c":2.76,"h":2.78,"l":2.69,"n":12413,"o":2.69,"t":"2025-09-30T04:00:00Z","v":3720396,"vw":2.738845},{"c":2.73,"h":2.865,"l":2.73,"n":15295,"o":2.79,"t":"2025-10-01T04:00:00Z","v":4188185,"vw":2.762239},{"c":2.73,"h":2.74,"l":2.69,"n":8653,"o":2.72,"t":"2025-10-02T04:00:00Z","v":2359093,"vw":2.715374},{"c":2.72,"h":2.795,"l":2.72,"n":7275,"o":2.75,"t":"2025-10-03T04:00:00Z","v":1779986,"vw":2.744695},{"c":2.71,"h":2.755,"l":2.675,"n":11385,"o":2.74,"t":"2025-10-06T04:00:00Z","v":3053525,"vw":2.716583},{"c":2.7,"h":2.81,"l":2.69,"n":9666,"o":2.7,"t":"2025-10-07T04:00:00Z","v":2535382,"vw":2.733527},{"c":2.78,"h":2.78,"l":2.68,"n":10412,"o":2.71,"t":"2025-10-08T04:00:00Z","v":3203634,"vw":2.738382},{"c":2.63,"h":2.785,"l":2.63,"n":11721,"o":2.77,"t":"2025-10-09T04:00:00Z","v":3597959,"vw":2.68956},{"c":2.51,"h":2.645,"l":2.505,"n":15182,"o":2.64,"t":"2025-10-10T04:00:00Z","v":5143465,"vw":2.554241},{"c":2.53,"h":2.62,"l":2.51,"n":13292,"o":2.55,"t":"2025-10-13T04:00:00Z","v":4229351,"vw":2.550619},{"c":2.61,"h":2.649,"l":2.475,"n":14481,"o":2.49,"t":"2025-10-14T04:00:00Z","v":5260808,"vw":2.581449},{"c":2.74,"h":2.76,"l":2.635,"n":18930,"o":2.64,"t":"2025-10-15T04:00:00Z","v":7061976,"vw":2.71788},{"c":2.62,"h":2.78,"l":2.6,"n":12098,"o":2.78,"t":"2025-10-16T04:00:00Z","v":3349454,"vw":2.66601},{"c":2.59,"h":2.68,"l":2.52,"n":14887,"o":2.61,"t":"2025-10-17T04:00:00Z","v":4566242,"vw":2.592571},{"c":2.55,"h":2.655,"l":2.52,"n":9107,"o":2.61,"t":"2025-10-20T04:00:00Z","v":2766561,"vw":2.585662},{"c":2.58,"h":2.66,"l":2.535,"n":7860,"o":2.55,"t":"2025-10-21T04:00:00Z","v":2874542,"vw":2.610231},{"c":2.56,"h":2.61,"l":2.53,"n":9175,"o":2.58,"t":"2025-10-22T04:00:00Z","v":2401261,"vw":2.557694},{"c":2.57,"h":2.63,"l":2.54,"n":8260,"o":2.58,"t":"2025-10-23T04:00:00Z","v":1941124,"vw":2.578941},{"c":2.53,"h":2.61,"l":2.52,"n":8639,"o":2.61,"t":"2025-10-24T04:00:00Z","v":2243172,"vw":2.545029},{"c":2.51,"h":2.56,"l":2.5,"n":10067,"o":2.54,"t":"2025-10-27T04:00:00Z","v":2609202,"vw":2.511374},{"c":2.48,"h":2.525,"l":2.42,"n":20426,"o":2.5,"t":"2025-10-28T04:00:00Z","v":5501260,"vw":2.478641},{"c":2.35,"h":2.455,"l":2.35,"n":15294,"o":2.455,"t":"2025-10-29T04:00:00Z","v":5995427,"vw":2.387086},{"c":2.43,"h":2.52,"l":2.311,"n":20984,"o":2.33,"t":"2025-10-30T04:00:00Z","v":8091602,"vw":2.433694},{"c":2.44,"h":2.49,"l":2.4,"n":17072,"o":2.42,"t":"2025-10-31T04:00:00Z","v":7037464,"vw":2.433119},{"c":2.41,"h":2.5,"l":2.38,"n":17515,"o":2.41,"t":"2025-11-03T05:00:00Z","v":6287472,"vw":2.424977},{"c":2.25,"h":2.425,"l":2.22,"n":18491,"o":2.37,"t":"2025-11-04T05:00:00Z","v":7185799,"vw":2.313765},{"c":2.41,"h":2.435,"l":2.07,"n":31266,"o":2.18,"t":"2025-11-05T05:00:00Z","v":10875493,"vw":2.283308},{"c":2.22,"h":2.445,"l":2.21,"n":18243,"o":2.39,"t":"2025-11-06T05:00:00Z","v":4355811,"vw":2.282045},{"c":2.25,"h":2.29,"l":2.2,"n":14626,"o":2.22,"t":"2025-11-07T05:00:00Z","v":4385237,"vw":2.245575},{"c":2.2,"h":2.27,"l":2.145,"n":10807,"o":2.27,"t":"2025-11-10T05:00:00Z","v":3273922,"vw":2.191602},{"c":2.16,"h":2.225,"l":2.14,"n":13692,"o":2.21,"t":"2025-11-11T05:00:00Z","v":4894071,"vw":2.181263},{"c":2.15,"h":2.18,"l":2.125,"n":22854,"o":2.16,"t":"2025-11-12T05:00:00Z","v":10694489,"vw":2.150831},{"c":2.05,"h":2.17,"l":2.04,"n":18158,"o":2.14,"t":"2025-11-13T05:00:00Z","v":8791239,"vw":2.082625},{"c":2.08,"h":2.1,"l":1.99,"n":18738,"o":2.02,"t":"2025-11-14T05:00:00Z","v":8617266,"vw":2.054385},{"c":1.88,"h":2.087,"l":1.8611,"n":19927,"o":2.07,"t":"2025-11-17T05:00:00Z","v":12195871,"vw":1.938272},{"c":1.8,"h":1.905,"l":1.79,"n":22780,"o":1.85,"t":"2025-11-18T05:00:00Z","v":7922464,"vw":1.823102},{"c":1.71,"h":1.82,"l":1.68,"n":28267,"o":1.82,"t":"2025-11-19T05:00:00Z","v":12622606,"vw":1.722967},{"c":1.67,"h":1.82,"l":1.67,"n":24693,"o":1.73,"t":"2025-11-20T05:00:00Z","v":9384734,"vw":1.726951},{"c":1.74,"h":1.78,"l":1.67,"n":23041,"o":1.67,"t":"2025-11-21T05:00:00Z","v":9035275,"vw":1.732067},{"c":1.78,"h":1.805,"l":1.69,"n":19922,"o":1.75,"t":"2025-11-24T05:00:00Z","v":9893449,"vw":1.769073},{"c":1.88,"h":1.9299,"l":1.78,"n":20933,"o":1.78,"t":"2025-11-25T05:00:00Z","v":6821988,"vw":1.879321},{"c":1.96,"h":1.97,"l":1.87,"n":14213,"o":1.88,"t":"2025-11-26T05:00:00Z","v":4258392,"vw":1.934399},{"c":1.98,"h":2.02,"l":1.86,"n":7811,"o":1.89,"t":"2025-11-28T05:00:00Z","v":3285766,"vw":1.987174},{"c":1.98,"h":2.015,"l":1.93,"n":20205,"o":1.96,"t":"2025-12-01T05:00:00Z","v":6071931,"vw":1.982676},{"c":14.21,"h":14.9504,"l":13.85,"n":12164,"o":14.04,"t":"2025-12-02T05:00:00Z","v":1223481,"vw":14.248537},{"c":13.94,"h":14.18,"l":13.63,"n":10543,"o":14.05,"t":"2025-12-03T05:00:00Z","v":1290042,"vw":13.884918},{"c":13.56,"h":14.01,"l":13.42,"n":11714,"o":13.76,"t":"2025-12-04T05:00:00Z","v":1312008,"vw":13.658174},{"c":13.48,"h":13.9625,"l":13.21,"n":14422,"o":13.6,"t":"2025-12-05T05:00:00Z","v":1814211,"vw":13.586051},{"c":13.18,"h":13.5,"l":12.91,"n":11009,"o":13.49,"t":"2025-12-08T05:00:00Z","v":1084956,"vw":13.182053},{"c":13.38,"h":13.7,"l":13.04,"n":10317,"o":13.1,"t":"2025-12-09T05:00:00Z","v":1147946,"vw":13.371328},{"c":13.45,"h":13.88,"l":13.09,"n":13621,"o":13.31,"t":"2025-12-10T05:00:00Z","v":1180190,"vw":13.564119},{"c":13.41,"h":14.21,"l":13.3,"n":9368,"o":13.56,"t":"2025-12-11T05:00:00Z","v":797912,"vw":13.663259},{"c":12.16,"h":13.5,"l":12.015,"n":15607,"o":13.35,"t":"2025-12-12T05:00:00Z","v":1504669,"vw":12.340259},{"c":12.06,"h":12.395,"l":11.995,"n":11675,"o":12.18,"t":"2025-12-15T05:00:00Z","v":1107946,"vw":12.095441},{"c":11.54,"h":12.02,"l":11.335,"n":14398,"o":11.97,"t":"2025-12-16T05:00:00Z","v":1465323,"vw":11.5884},{"c":11.01,"h":11.74,"l":10.825,"n":20364,"o":11.72,"t":"2025-12-17T05:00:00Z","v":2042994,"vw":11.131245},{"c":10.29,"h":11.18,"l":10.18,"n":22195,"o":11.12,"t":"2025-12-18T05:00:00Z","v":2544074,"vw":10.442958},{"c":10.32,"h":10.43,"l":10.095,"n":16801,"o":10.28,"t":"2025-12-19T05:00:00Z","v":2131838,"vw":10.270935},{"c":10.26,"h":10.8898,"l":10.24,"n":15434,"o":10.44,"t":"2025-12-22T05:00:00Z","v":1938336,"vw":10.535697},{"c":10.26,"h":10.72,"l":10.06,"n":20795,"o":10.17,"t":"2025-12-23T05:00:00Z","v":2305550,"vw":10.40907},{"c":10.27,"h":10.33,"l":9.96,"n":7806,"o":10.28,"t":"2025-12-24T05:00:00Z","v":625092,"vw":10.183622},{"c":10.39,"h":10.51,"l":10.12,"n":8743,"o":10.32,"t":"2025-12-26T05:00:00Z","v":796343,"vw":10.351686},{"c":10.36,"h":10.41,"l":10.15,"n":12860,"o":10.37,"t":"2025-12-29T05:00:00Z","v":1174731,"vw":10.285268},{"c":10.89,"h":10.93,"l":10.325,"n":9821,"o":10.36,"t":"2025-12-30T05:00:00Z","v":886274,"vw":10.736489},{"c":10.83,"h":11.13,"l":10.71,"n":11572,"o":10.91,"t":"2025-12-31T05:00:00Z","v":1072310,"vw":10.895015},{"c":11.24,"h":11.26,"l":10.5833,"n":14026,"o":11.05,"t":"2026-01-02T05:00:00Z","v":1401750,"vw":11.04978},{"c":10.98,"h":11.25,"l":10.48,"n":17033,"o":11.04,"t":"2026-01-05T05:00:00Z","v":1405426,"vw":10.931852},{"c":10.71,"h":11.06,"l":10.52,"n":16821,"o":11.06,"t":"2026-01-06T05:00:00Z","v":1417256,"vw":10.724501},{"c":10.2,"h":10.845,"l":10.13,"n":13063,"o":10.83,"t":"2026-01-07T05:00:00Z","v":1096178,"vw":10.301561},{"c":10.08,"h":10.32,"l":9.99,"n":11522,"o":10.05,"t":"2026-01-08T05:00:00Z","v":921307,"vw":10.15937},{"c":9.72,"h":10.05,"l":9.54,"n":20245,"o":9.76,"t":"2026-01-09T05:00:00Z","v":2565496,"vw":9.735405},{"c":10.05,"h":10.085,"l":9.41,"n":14335,"o":9.59,"t":"2026-01-12T05:00:00Z","v":1621098,"vw":9.897521},{"c":9.61,"h":10.37,"l":9.53,"n":12481,"o":10.14,"t":"2026-01-13T05:00:00Z","v":1124880,"vw":9.74533},{"c":9.49,"h":9.72,"l":9.305,"n":11165,"o":9.54,"t":"2026-01-14T05:00:00Z","v":1324692,"vw":9.445271},{"c":9.81,"h":9.99,"l":9.49,"n":9267,"o":9.54,"t":"2026-01-15T05:00:00Z","v":889515,"vw":9.807191},{"c":9.96,"h":9.975,"l":9.665,"n":9584,"o":9.74,"t":"2026-01-16T05:00:00Z","v":885458,"vw":9.893245},{"c":9.25,"h":9.75,"l":9.135,"n":13583,"o":9.71,"t":"2026-01-20T05:00:00Z","v":1420074,"vw":9.316624},{"c":9.4,"h":9.56,"l":9.09,"n":15722,"o":9.46,"t":"2026-01-21T05:00:00Z","v":1439632,"vw":9.30138},{"c":9.5,"h":9.78,"l":9.39,"n":8883,"o":9.47,"t":"2026-01-22T05:00:00Z","v":809189,"vw":9.545816},{"c":9.4,"h":9.48,"l":9.2,"n":7762,"o":9.45,"t":"2026-01-23T05:00:00Z","v":980154,"vw":9.356284},{"c":9.03,"h":9.37,"l":8.995,"n":9840,"o":9.37,"t":"2026-01-26T05:00:00Z","v":701815,"vw":9.079989},{"c":8.98,"h":9.0582,"l":8.79,"n":12075,"o":9.02,"t":"2026-01-27T05:00:00Z","v":1360830,"vw":8.949138},{"c":8.69,"h":9.225,"l":8.62,"n":12079,"o":9.06,"t":"2026-01-28T05:00:00Z","v":913296,"vw":8.822414},{"c":8.88,"h":8.925,"l":8.645,"n":15439,"o":8.73,"t":"2026-01-29T05:00:00Z","v":1265377,"vw":8.820399},{"c":8.62,"h":9,"l":8.61,"n":12085,"o":8.89,"t":"2026-01-30T05:00:00Z","v":985887,"vw":8.702151},{"c":8.67,"h":8.77,"l":8.465,"n":11577,"o":8.6,"t":"2026-02-02T05:00:00Z","v":969109,"vw":8.671443},{"c":8.22,"h":8.7,"l":8.12,"n":13434,"o":8.63,"t":"2026-02-03T05:00:00Z","v":1158041,"vw":8.274823},{"c":8.17,"h":8.5,"l":8.1,"n":17185,"o":8.37,"t":"2026-02-04T05:00:00Z","v":1676308,"vw":8.23243},{"c":7.85,"h":8.2,"l":7.81,"n":17931,"o":8.13,"t":"2026-02-05T05:00:00Z","v":1415515,"vw":7.920789},{"c":8.15,"h":8.315,"l":7.72,"n":13708,"o":7.88,"t":"2026-02-06T05:00:00Z","v":1628360,"vw":8.071139},{"c":7.72,"h":8.38,"l":7.72,"n":10368,"o":8.12,"t":"2026-02-09T05:00:00Z","v":1602670,"vw":7.932002},{"c":7.39,"h":8.09,"l":7.26,"n":16874,"o":7.82,"t":"2026-02-10T05:00:00Z","v":1771711,"vw":7.547643},{"c":6.35,"h":7.44,"l":6.35,"n":30966,"o":7.41,"t":"2026-02-11T05:00:00Z","v":3614246,"vw":6.735024},{"c":6.1,"h":6.53,"l":5.55,"n":36602,"o":6.39,"t":"2026-02-12T05:00:00Z","v":4654226,"vw":5.883861},{"c":6.58,"h":6.67,"l":5.8501,"n":18909,"o":6.15,"t":"2026-02-13T05:00:00Z","v":1936333,"vw":6.514},{"c":6.32,"h":6.66,"l":6.125,"n":16385,"o":6.63,"t":"2026-02-17T05:00:00Z","v":1317788,"vw":6.368806},{"c":6.34,"h":6.49,"l":6.2234,"n":16210,"o":6.32,"t":"2026-02-18T05:00:00Z","v":1664049,"vw":6.365442},{"c":6.5,"h":6.5,"l":6.14,"n":10027,"o":6.28,"t":"2026-02-19T05:00:00Z","v":913409,"vw":6.414702},{"c":6.37,"h":6.66,"l":6.195,"n":13362,"o":6.5,"t":"2026-02-20T05:00:00Z","v":1364096,"vw":6.347074},{"c":6.05,"h":6.29,"l":5.92,"n":14453,"o":6.21,"t":"2026-02-23T05:00:00Z","v":1366275,"vw":6.047823},{"c":6.28,"h":6.365,"l":5.94,"n":11825,"o":5.98,"t":"2026-02-24T05:00:00Z","v":1354971,"vw":6.242616},{"c":6.36,"h":6.445,"l":6.19,"n":14732,"o":6.33,"t":"2026-02-25T05:00:00Z","v":1446324,"vw":6.341877},{"c":7.69,"h":8.1399,"l":6.79,"n":26685,"o":6.85,"t":"2026-02-26T05:00:00Z","v":2783060,"vw":7.696916},{"c":7.24,"h":7.58,"l":7.03,"n":18431,"o":7.58,"t":"2026-02-27T05:00:00Z","v":2105239,"vw":7.245736},{"c":7.45,"h":7.63,"l":6.97,"n":20008,"o":7.08,"t":"2026-03-02T05:00:00Z","v":1895097,"vw":7.450073},{"c":7.47,"h":7.7271,"l":6.73,"n":19010,"o":7.31,"t":"2026-03-03T05:00:00Z","v":1780537,"vw":7.44777},{"c":7.62,"h":7.7,"l":7.37,"n":17319,"o":7.58,"t":"2026-03-04T05:00:00Z","v":1034022,"vw":7.586267},{"c":7.48,"h":7.99,"l":7.32,"n":14724,"o":7.43,"t":"2026-03-05T05:00:00Z","v":1153168,"vw":7.610403},{"c":6.99,"h":7.37,"l":6.905,"n":12932,"o":7.37,"t":"2026-03-06T05:00:00Z","v":1086146,"vw":7.029685},{"c":6.85,"h":6.95,"l":6.315,"n":16526,"o":6.78,"t":"2026-03-09T04:00:00Z","v":1287711,"vw":6.644818},{"c":6.56,"h":6.73,"l":6.5,"n":16302,"o":6.7,"t":"2026-03-10T04:00:00Z","v":1149241,"vw":6.591138},{"c":6.19,"h":6.64,"l":6.1,"n":11972,"o":6.6,"t":"2026-03-11T04:00:00Z","v":1059206,"vw":6.21478},{"c":6.3,"h":6.35,"l":6,"n":11631,"o":6.13,"t":"2026-03-12T04:00:00Z","v":1176167,"vw":6.215293},{"c":6.5,"h":6.6776,"l":6.33,"n":13693,"o":6.33,"t":"2026-03-13T04:00:00Z","v":1118821,"vw":6.431875},{"c":6.32,"h":6.85,"l":6.31,"n":7866,"o":6.59,"t":"2026-03-16T04:00:00Z","v":676268,"vw":6.520598},{"c":6.15,"h":6.64,"l":6.135,"n":10669,"o":6.52,"t":"2026-03-17T04:00:00Z","v":980588,"vw":6.307666},{"c":6.06,"h":6.155,"l":5.82,"n":14520,"o":6.06,"t":"2026-03-18T04:00:00Z","v":1298272,"vw":6.007931},{"c":6.06,"h":6.11,"l":5.86,"n":10688,"o":5.97,"t":"2026-03-19T04:00:00Z","v":772095,"vw":6.0032},{"c":5.65,"h":6.06,"l":5.64,"n":11139,"o":6.05,"t":"2026-03-20T04:00:00Z","v":1611715,"vw":5.726147},{"c":5.89,"h":5.98,"l":5.73,"n":18054,"o":5.75,"t":"2026-03-23T04:00:00Z","v":1659443,"vw":5.86609},{"c":5.72,"h":5.97,"l":5.68,"n":10859,"o":5.81,"t":"2026-03-24T04:00:00Z","v":922797,"vw":5.789792},{"c":5.63,"h":5.88,"l":5.33,"n":12501,"o":5.77,"t":"2026-03-25T04:00:00Z","v":1082621,"vw":5.576929},{"c":6.13,"h":6.25,"l":5.61,"n":13728,"o":5.61,"t":"2026-03-26T04:00:00Z","v":1546995,"vw":6.094275},{"c":5.6,"h":6.1,"l":5.445,"n":12208,"o":5.94,"t":"2026-03-27T04:00:00Z","v":1094575,"vw":5.621412},{"c":5.97,"h":6.01,"l":5.555,"n":15353,"o":5.68,"t":"2026-03-30T04:00:00Z","v":1209845,"vw":5.927972},{"c":5.91,"h":6.265,"l":5.87,"n":14221,"o":6.12,"t":"2026-03-31T04:00:00Z","v":1475107,"vw":5.987895},{"c":5.51,"h":5.92,"l":5.48,"n":11665,"o":5.92,"t":"2026-04-01T04:00:00Z","v":915745,"vw":5.5903},{"c":5.65,"h":5.7,"l":5.26,"n":12078,"o":5.33,"t":"2026-04-02T04:00:00Z","v":899879,"vw":5.596634},{"c":5.98,"h":6.01,"l":5.58,"n":8327,"o":5.58,"t":"2026-04-06T04:00:00Z","v":652290,"vw":5.890682},{"c":6.24,"h":6.3,"l":5.87,"n":11505,"o":5.89,"t":"2026-04-07T04:00:00Z","v":850888,"vw":6.122678},{"c":6.01,"h":6.63,"l":5.99,"n":11927,"o":6.49,"t":"2026-04-08T04:00:00Z","v":935759,"vw":6.130376},{"c":5.88,"h":6.015,"l":5.74,"n":14073,"o":5.94,"t":"2026-04-09T04:00:00Z","v":987210,"vw":5.905872},{"c":5.98,"h":6.01,"l":5.79,"n":8073,"o":5.85,"t":"2026-04-10T04:00:00Z","v":668362,"vw":5.938367},{"c":6.11,"h":6.18,"l":5.825,"n":10264,"o":5.92,"t":"2026-04-13T04:00:00Z","v":983082,"vw":6.06439},{"c":6.16,"h":6.22,"l":6.04,"n":7871,"o":6.04,"t":"2026-04-14T04:00:00Z","v":758515,"vw":6.14021},{"c":6.69,"h":6.69,"l":6.13,"n":11097,"o":6.17,"t":"2026-04-15T04:00:00Z","v":1148909,"vw":6.55467},{"c":7.07,"h":7.105,"l":6.605,"n":17913,"o":6.73,"t":"2026-04-16T04:00:00Z","v":1900549,"vw":6.936021},{"c":7.54,"h":7.86,"l":7.155,"n":19944,"o":7.32,"t":"2026-04-17T04:00:00Z","v":2219254,"vw":7.592225},{"c":8.51,"h":8.53,"l":7.45,"n":19646,"o":7.45,"t":"2026-04-20T04:00:00Z","v":2226452,"vw":8.296272},{"c":8.33,"h":8.9099,"l":8.255,"n":17208,"o":8.51,"t":"2026-04-21T04:00:00Z","v":1724009,"vw":8.422062},{"c":8.19,"h":8.79,"l":8.145,"n":11768,"o":8.41,"t":"2026-04-22T04:00:00Z","v":1012286,"vw":8.37361},{"c":8.29,"h":8.42,"l":7.92,"n":13090,"o":8.1,"t":"2026-04-23T04:00:00Z","v":1098778,"vw":8.168355},{"c":8.48,"h":8.51,"l":8.0801,"n":11779,"o":8.22,"t":"2026-04-24T04:00:00Z","v":894394,"vw":8.403301},{"c":9.06,"h":9.185,"l":8.51,"n":17669,"o":8.51,"t":"2026-04-27T04:00:00Z","v":1289443,"vw":8.998554},{"c":9.79,"h":9.93,"l":9.09,"n":21102,"o":9.13,"t":"2026-04-28T04:00:00Z","v":2040073,"vw":9.671439},{"c":9.03,"h":9.95,"l":9.01,"n":13732,"o":9.76,"t":"2026-04-29T04:00:00Z","v":1056544,"vw":9.181366},{"c":9.21,"h":9.33,"l":8.845,"n":13811,"o":8.94,"t":"2026-04-30T04:00:00Z","v":1091674,"vw":9.165885},{"c":9.31,"h":9.39,"l":9.06,"n":11382,"o":9.15,"t":"2026-05-01T04:00:00Z","v":833412,"vw":9.282707},{"c":9.03,"h":9.4699,"l":8.94,"n":14302,"o":9.37,"t":"2026-05-04T04:00:00Z","v":865944,"vw":9.068997},{"c":9.77,"h":9.78,"l":9.03,"n":13475,"o":9.03,"t":"2026-05-05T04:00:00Z","v":1002029,"vw":9.594636},{"c":10.63,"h":10.73,"l":9.72,"n":19715,"o":9.92,"t":"2026-05-06T04:00:00Z","v":1871585,"vw":10.372133},{"c":11.77,"h":12.11,"l":10.56,"n":28414,"o":10.74,"t":"2026-05-07T04:00:00Z","v":2355207,"vw":11.614559},{"c":10.95,"h":12.28,"l":10.87,"n":21650,"o":11.64,"t":"2026-05-08T04:00:00Z","v":1422252,"vw":11.43879},{"c":11.33,"h":11.51,"l":10.695,"n":20006,"o":11.01,"t":"2026-05-11T04:00:00Z","v":1526645,"vw":11.225928},{"c":11.94,"h":12.17,"l":11.17,"n":21091,"o":11.28,"t":"2026-05-12T04:00:00Z","v":1629188,"vw":11.808031},{"c":11.6,"h":11.99,"l":11.46,"n":18088,"o":11.8,"t":"2026-05-13T04:00:00Z","v":1194188,"vw":11.708745},{"c":11.77,"h":12.265,"l":11.67,"n":17250,"o":11.78,"t":"2026-05-14T04:00:00Z","v":926827,"vw":11.943316},{"c":11.26,"h":11.6,"l":11.0594,"n":11936,"o":11.46,"t":"2026-05-15T04:00:00Z","v":619700,"vw":11.314516},{"c":10.8,"h":11.355,"l":10.39,"n":20372,"o":11.34,"t":"2026-05-18T04:00:00Z","v":1473882,"vw":10.777449},{"c":10.68,"h":11.23,"l":10.565,"n":21532,"o":10.82,"t":"2026-05-19T04:00:00Z","v":1996504,"vw":10.753558},{"c":10.95,"h":10.95,"l":10.42,"n":14613,"o":10.52,"t":"2026-05-20T04:00:00Z","v":874334,"vw":10.818691},{"c":11.28,"h":11.28,"l":10.62,"n":11802,"o":10.82,"t":"2026-05-21T04:00:00Z","v":1110486,"vw":11.028346},{"c":11.23,"h":11.65,"l":11.06,"n":9891,"o":11.45,"t":"2026-05-22T04:00:00Z","v":707010,"vw":11.214479},{"c":11.66,"h":11.85,"l":11.14,"n":15020,"o":11.25,"t":"2026-05-26T04:00:00Z","v":1105079,"vw":11.551039},{"c":12.42,"h":12.42,"l":11.7,"n":15843,"o":11.7,"t":"2026-05-27T04:00:00Z","v":1507981,"vw":12.17637},{"c":12.06,"h":12.68,"l":12.02,"n":15026,"o":12.3,"t":"2026-05-28T04:00:00Z","v":1001989,"vw":12.265521},{"c":11.98,"h":12.585,"l":11.93,"n":14555,"o":12.2,"t":"2026-05-29T04:00:00Z","v":2650388,"vw":12.095464},{"c":12.24,"h":12.44,"l":11.77,"n":13843,"o":11.99,"t":"2026-06-01T04:00:00Z","v":931088,"vw":12.213166},{"c":13.48,"h":13.495,"l":12.2,"n":20786,"o":12.31,"t":"2026-06-02T04:00:00Z","v":1765570,"vw":13.076386},{"c":13.27,"h":13.593,"l":12.84,"n":19992,"o":13.3,"t":"2026-06-03T04:00:00Z","v":1583317,"vw":13.240669},{"c":13.95,"h":14.16,"l":13.38,"n":15647,"o":13.42,"t":"2026-06-04T04:00:00Z","v":1198489,"vw":13.927019},{"c":13.74,"h":14.23,"l":13.52,"n":14618,"o":13.74,"t":"2026-06-05T04:00:00Z","v":1215409,"vw":13.894468},{"c":14.6,"h":14.88,"l":13.75,"n":18722,"o":13.75,"t":"2026-06-08T04:00:00Z","v":1451039,"vw":14.655639},{"c":15.5,"h":15.605,"l":14.61,"n":22606,"o":14.75,"t":"2026-06-09T04:00:00Z","v":1755673,"vw":15.277843},{"c":15.06,"h":15.69,"l":15.045,"n":20637,"o":15.34,"t":"2026-06-10T04:00:00Z","v":1507369,"vw":15.313007},{"c":15.23,"h":15.67,"l":14.815,"n":14661,"o":15.29,"t":"2026-06-11T04:00:00Z","v":910461,"vw":15.204161},{"c":15.29,"h":15.6,"l":15.04,"n":9624,"o":15.12,"t":"2026-06-12T04:00:00Z","v":504586,"vw":15.283686},{"c":15.15,"h":15.63,"l":14.78,"n":9309,"o":15.52,"t":"2026-06-15T04:00:00Z","v":969069,"vw":15.158265},{"c":14.64,"h":15.02,"l":14.2515,"n":10262,"o":14.37,"t":"2026-06-16T04:00:00Z","v":775257,"vw":14.572115},{"c":13.41,"h":14.725,"l":13.35,"n":11281,"o":14.6,"t":"2026-06-17T04:00:00Z","v":801115,"vw":13.755024},{"c":14.62,"h":14.68,"l":13.82,"n":16146,"o":13.82,"t":"2026-06-18T04:00:00Z","v":1497333,"vw":14.381816},{"c":14.54,"h":14.86,"l":14.49,"n":11912,"o":14.63,"t":"2026-06-22T04:00:00Z","v":811708,"vw":14.638627},{"c":14.4,"h":14.49,"l":13.87,"n":12736,"o":14.01,"t":"2026-06-23T04:00:00Z","v":986039,"vw":14.196098},{"c":14.38,"h":14.775,"l":13.915,"n":11259,"o":14.51,"t":"2026-06-24T04:00:00Z","v":768392,"vw":14.293038},{"c":14.3,"h":14.79,"l":13.82,"n":13314,"o":14.6,"t":"2026-06-25T04:00:00Z","v":645978,"vw":14.220274},{"c":15.37,"h":15.4,"l":14.15,"n":13441,"o":14.15,"t":"2026-06-26T04:00:00Z","v":1903658,"vw":15.275136},{"c":15.42,"h":15.62,"l":14.97,"n":13403,"o":15.35,"t":"2026-06-29T04:00:00Z","v":1006838,"vw":15.289592},{"c":15.19,"h":15.7,"l":15.0101,"n":10474,"o":15.27,"t":"2026-06-30T04:00:00Z","v":851129,"vw":15.34216},{"c":16.08,"h":16.15,"l":15.115,"n":13965,"o":15.2,"t":"2026-07-01T04:00:00Z","v":1010380,"vw":15.904869},{"c":16.91,"h":17.06,"l":16.24,"n":15141,"o":16.36,"t":"2026-07-02T04:00:00Z","v":1468172,"vw":16.769497},{"c":16.27,"h":17.2,"l":16.23,"n":13073,"o":16.96,"t":"2026-07-06T04:00:00Z","v":870876,"vw":16.519477},{"c":16.04,"h":16.7,"l":16.04,"n":10041,"o":16.26,"t":"2026-07-07T04:00:00Z","v":686966,"vw":16.300119},{"c":15.33,"h":16.44,"l":15.265,"n":10019,"o":15.63,"t":"2026-07-08T04:00:00Z","v":592928,"vw":15.484277},{"c":15.41,"h":15.78,"l":15.33,"n":6896,"o":15.46,"t":"2026-07-09T04:00:00Z","v":372270,"vw":15.47266},{"c":15.18,"h":15.8,"l":15.11,"n":7542,"o":15.53,"t":"2026-07-10T04:00:00Z","v":369082,"vw":15.295897},{"c":15.41,"h":15.55,"l":15.09,"n":8005,"o":15.14,"t":"2026-07-13T04:00:00Z","v":680905,"vw":15.308744},{"c":15.54,"h":15.91,"l":15.01,"n":9696,"o":15.15,"t":"2026-07-14T04:00:00Z","v":556228,"vw":15.527066},{"c":15.53,"h":16.87,"l":15.52,"n":9593,"o":15.78,"t":"2026-07-15T04:00:00Z","v":878549,"vw":16.002356},{"c":16.09,"h":16.16,"l":15.42,"n":10239,"o":15.5,"t":"2026-07-16T04:00:00Z","v":601820,"vw":16.026029},{"c":15.72,"h":16.2688,"l":15.645,"n":10272,"o":16.06,"t":"2026-07-17T04:00:00Z","v":635871,"vw":15.83895},{"c":14.75,"h":15.7,"l":14.72,"n":8420,"o":15.63,"t":"2026-07-20T04:00:00Z","v":489665,"vw":15.042977},{"c":14.57,"h":15.38,"l":14.445,"n":9292,"o":14.99,"t":"2026-07-21T04:00:00Z","v":533904,"vw":14.669684},{"c":14.44,"h":14.93,"l":14.22,"n":10513,"o":14.69,"t":"2026-07-22T04:00:00Z","v":603794,"vw":14.476005},{"c":14.87,"h":15.06,"l":14.22,"n":11623,"o":14.22,"t":"2026-07-23T04:00:00Z","v":585129,"vw":14.835186},{"c":15.38,"h":15.62,"l":14.62,"n":11681,"o":15.04,"t":"2026-07-24T04:00:00Z","v":1040869,"vw":15.252805},{"c":14.63,"h":15.749,"l":14.6,"n":8713,"o":15.46,"t":"2026-07-27T04:00:00Z","v":637607,"vw":14.899308},{"c":14.11,"h":14.89,"l":13.885,"n":9379,"o":14.62,"t":"2026-07-28T04:00:00Z","v":728377,"vw":14.11967},{"c":13.98,"h":14.75,"l":13.98,"n":10363,"o":14.06,"t":"2026-07-29T04:00:00Z","v":857841,"vw":14.200882},{"c":14.12,"h":14.335,"l":13.43,"n":10023,"o":14.19,"t":"2026-07-30T04:00:00Z","v":725281,"vw":13.876743},{"c":13.77,"h":14.43,"l":13.69,"n":8400,"o":14.43,"t":"2026-07-31T04:00:00Z","v":508403,"vw":13.84063},{"c":14.49,"h":14.68,"l":13.78,"n":12177,"o":13.835,"t":"2026-08-03T04:00:00Z","v":787585,"vw":14.452106},{"c":13.98,"h":14.6,"l":13.74,"n":14678,"o":14.48,"t":"2026-08-04T04:00:00Z","v":1323040,"vw":14.05041},{"c":14.97,"h":15.56,"l":12.67,"n":15318,"o":13.32,"t":"2026-08-05T04:00:00Z","v":1420910,"vw":14.993108},{"c":13.44,"h":15.74,"l":13.4,"n":14145,"o":15.34,"t":"2026-08-06T04:00:00Z","v":1344314,"vw":13.971403},{"c":14.36,"h":15.08,"l":13.62,"n":15153,"o":13.62,"t":"2026-08-07T04:00:00Z","v":1289985,"vw":14.634919},{"c":13.64,"h":14.33,"l":13.53,"n":9181,"o":14.32,"t":"2026-08-10T04:00:00Z","v":475830,"vw":13.795338},{"c":13.35,"h":13.9317,"l":13.26,"n":9435,"o":13.68,"t":"2026-08-11T04:00:00Z","v":669823,"vw":13.443434},{"c":14.31,"h":14.61,"l":13.6,"n":12180,"o":14.1,"t":"2026-08-12T04:00:00Z","v":1100757,"vw":14.202405},{"c":14.5,"h":14.99,"l":14.39,"n":9909,"o":14.55,"t":"2026-08-13T04:00:00Z","v":588652,"vw":14.551442},{"c":13.9,"h":14.655,"l":13.795,"n":7801,"o":14.51,"t":"2026-08-14T04:00:00Z","v":814107,"vw":14.003843},{"c":13.8,"h":13.9925,"l":13.53,"n":9483,"o":13.97,"t":"2026-08-17T04:00:00Z","v":424885,"vw":13.773632},{"c":13.86,"h":14.03,"l":13.66,"n":7080,"o":13.76,"t":"2026-08-18T04:00:00Z","v":401193,"vw":13.823601},{"c":14.53,"h":15.0962,"l":14.16,"n":10749,"o":14.16,"t":"2026-08-19T04:00:00Z","v":750106,"vw":14.667316},{"c":14.83,"h":14.9,"l":14.16,"n":8031,"o":14.43,"t":"2026-08-20T04:00:00Z","v":472917,"vw":14.726921},{"c":14.5,"h":15.08,"l":14.35,"n":5600,"o":14.76,"t":"2026-08-21T04:00:00Z","v":369134,"vw":14.575201},{"c":14.71,"h":14.86,"l":14.35,"n":8170,"o":14.35,"t":"2026-08-24T04:00:00Z","v":445864,"vw":14.675343},{"c":14.91,"h":15.11,"l":14.68,"n":9917,"o":15.1,"t":"2026-08-25T04:00:00Z","v":578446,"vw":14.860122},{"c":14.29,"h":15.01,"l":14.25,"n":7572,"o":14.92,"t":"2026-08-26T04:00:00Z","v":416199,"vw":14.469277},{"c":13.57,"h":14.35,"l":13.54,"n":6405,"o":14.27,"t":"2026-08-27T04:00:00Z","v":385210,"vw":13.764897},{"c":13.14,"h":13.8,"l":13.12,"n":5315,"o":13.43,"t":"2026-08-28T04:00:00Z","v":363205,"vw":13.299003},{"c":12.57,"h":13.17,"l":12.48,"n":12935,"o":13.17,"t":"2026-08-31T04:00:00Z","v":1097562,"vw":12.607465},{"c":12.79,"h":13.165,"l":12.41,"n":11460,"o":12.69,"t":"2026-09-01T04:00:00Z","v":1036976,"vw":12.859412},{"c":13.08,"h":13.21,"l":12.55,"n":7873,"o":12.88,"t":"2026-09-02T04:00:00Z","v":633305,"vw":12.990034},{"c":12.74,"h":13.48,"l":12.7,"n":7506,"o":13.25,"t":"2026-09-03T04:00:00Z","v":553845,"vw":12.895153},{"c":12.61,"h":12.87,"l":12.3313,"n":6303,"o":12.54,"t":"2026-09-04T04:00:00Z","v":392236,"vw":12.659847},{"c":12.16,"h":12.48,"l":11.96,"n":9275,"o":11.96,"t":"2026-09-08T04:00:00Z","v":669287,"vw":12.184325},{"c":11.91,"h":12.21,"l":11.69,"n":9453,"o":12.21,"t":"2026-09-09T04:00:00Z","v":629921,"vw":11.887694},{"c":11.88,"h":12.26,"l":11.6,"n":11967,"o":12.03,"t":"2026-09-10T04:00:00Z","v":633542,"vw":11.828213},{"c":12.23,"h":12.59,"l":11.92,"n":8273,"o":12.1,"t":"2026-09-11T04:00:00Z","v":720111,"vw":12.309803},{"c":11.74,"h":12.22,"l":11.56,"n":10858,"o":12.04,"t":"2026-09-14T04:00:00Z","v":845099,"vw":11.737242},{"c":11.44,"h":11.82,"l":11.42,"n":10562,"o":11.67,"t":"2026-09-15T04:00:00Z","v":618256,"vw":11.549037},{"c":11.42,"h":11.76,"l":11.02,"n":6718,"o":11.41,"t":"2026-09-16T04:00:00Z","v":448760,"vw":11.386029},{"c":11.6,"h":11.75,"l":11.34,"n":6366,"o":11.53,"t":"2026-09-17T04:00:00Z","v":423633,"vw":11.567402},{"c":11.51,"h":12.15,"l":11.27,"n":5012,"o":11.57,"t":"2026-09-18T04:00:00Z","v":709547,"vw":11.498695},{"c":12.26,"h":12.39,"l":11.6,"n":7943,"o":11.65,"t":"2026-09-21T04:00:00Z","v":639988,"vw":12.124495},{"c":12.08,"h":12.43,"l":11.98,"n":6471,"o":12.36,"t":"2026-09-22T04:00:00Z","v":447302,"vw":12.169317},{"c":11.69,"h":12.075,"l":11.5766,"n":6289,"o":11.97,"t":"2026-09-23T04:00:00Z","v":464277,"vw":11.741131},{"c":11.71,"h":11.895,"l":11.25,"n":8868,"o":11.68,"t":"2026-09-24T04:00:00Z","v":551068,"vw":11.674346},{"c":11.65,"h":11.84,"l":11.5,"n":8492,"o":11.74,"t":"2026-09-25T04:00:00Z","v":703762,"vw":11.645074},{"c":11.5,"h":11.78,"l":11.41,"n":8785,"o":11.55,"t":"2026-09-28T04:00:00Z","v":727673,"vw":11.580635},{"c":11.66,"h":11.84,"l":11.39,"n":10902,"o":11.54,"t":"2026-09-29T04:00:00Z","v":856424,"vw":11.680156},{"c":11.54,"h":11.81,"l":11.3,"n":7225,"o":11.81,"t":"2026-09-30T04:00:00Z","v":923415,"vw":11.495553},{"c":11.42,"h":11.52,"l":10.8758,"n":8660,"o":11.43,"t":"2026-10-01T04:00:00Z","v":785087,"vw":11.292623},{"c":11.48,"h":11.72,"l":11.325,"n":7555,"o":11.68,"t":"2026-10-02T04:00:00Z","v":540413,"vw":11.490293},{"c":11.25,"h":11.48,"l":11.09,"n":7852,"o":11.48,"t":"2026-10-05T04:00:00Z","v":489199,"vw":11.243616},{"c":11.58,"h":11.645,"l":11.23,"n":8008,"o":11.32,"t":"2026-10-06T04:00:00Z","v":733471,"vw":11.521224},{"c":11.63,"h":11.66,"l":11.43,"n":9838,"o":11.57,"t":"2026-10-07T04:00:00Z","v":773240,"vw":11.56179},{"c":11.88,"h":11.94,"l":11.37,"n":6534,"o":11.65,"t":"2026-10-08T04:00:00Z","v":1058492,"vw":11.827151},{"c":11.97,"h":12.035,"l":11.49,"n":6360,"o":12.03,"t":"2026-10-09T04:00:00Z","v":475322,"vw":11.858129},{"c":12.18,"h":12.18,"l":11.59,"n":7461,"o":11.94,"t":"2026-10-12T04:00:00Z","v":613802,"vw":12.037713},{"c":12.15,"h":12.59,"l":11.99,"n":7486,"o":12.39,"t":"2026-10-13T04:00:00Z","v":410327,"vw":12.206638},{"c":10.9,"h":12,"l":10.76,"n":10769,"o":11.95,"t":"2026-10-14T04:00:00Z","v":891685,"vw":11.090844},{"c":11.17,"h":11.35,"l":10.7801,"n":8080,"o":11.11,"t":"2026-10-15T04:00:00Z","v":785638,"vw":11.095056},{"c":10.3,"h":11.345,"l":10.2,"n":11927,"o":11.24,"t":"2026-10-16T04:00:00Z","v":1043467,"vw":10.508409},{"c":9.02,"h":10,"l":8.995,"n":15160,"o":9.85,"t":"2026-10-19T04:00:00Z","v":1563813,"vw":9.301737},{"c":9.48,"h":9.57,"l":8.75,"n":14900,"o":9,"t":"2026-10-20T04:00:00Z","v":1354357,"vw":9.373179},{"c":9.46,"h":9.61,"l":9.385,"n":10677,"o":9.61,"t":"2026-10-21T04:00:00Z","v":788782,"vw":9.479528},{"c":10.58,"h":10.64,"l":9.35,"n":12368,"o":9.35,"t":"2026-10-22T04:00:00Z","v":867056,"vw":10.277576}],"volatilityBars":[{"c":12.34,"h":12.36,"l":12.3,"n":20,"o":12.36,"t":"2026-09-22T13:30:00Z","v":4029,"vw":12.353945},{"c":12.33,"h":12.43,"l":12.25,"n":116,"o":12.325,"t":"2026-09-22T13:45:00Z","v":5830,"vw":12.309737},{"c":12.43,"h":12.43,"l":12.26,"n":201,"o":12.32,"t":"2026-09-22T14:00:00Z","v":9253,"vw":12.305813},{"c":12.3,"h":12.425,"l":12.3,"n":143,"o":12.425,"t":"2026-09-22T14:15:00Z","v":6347,"vw":12.37183},{"c":12.25,"h":12.32,"l":12.25,"n":177,"o":12.26,"t":"2026-09-22T14:30:00Z","v":10584,"vw":12.268233},{"c":12.21,"h":12.26,"l":12.16,"n":132,"o":12.23,"t":"2026-09-22T14:45:00Z","v":9731,"vw":12.215606},{"c":12.24,"h":12.25,"l":12.15,"n":269,"o":12.19,"t":"2026-09-22T15:00:00Z","v":20378,"vw":12.226689},{"c":12.215,"h":12.26,"l":12.2,"n":139,"o":12.23,"t":"2026-09-22T15:15:00Z","v":6058,"vw":12.218832},{"c":12.17,"h":12.22,"l":12.15,"n":124,"o":12.2,"t":"2026-09-22T15:30:00Z","v":5934,"vw":12.189873},{"c":12.195,"h":12.2,"l":12.15,"n":207,"o":12.15,"t":"2026-09-22T15:45:00Z","v":11413,"vw":12.181701},{"c":12.205,"h":12.24,"l":12.19,"n":156,"o":12.21,"t":"2026-09-22T16:00:00Z","v":6676,"vw":12.219539},{"c":12.17,"h":12.2,"l":12.15,"n":125,"o":12.19,"t":"2026-09-22T16:15:00Z","v":6433,"vw":12.190391},{"c":12.18,"h":12.23,"l":12.17,"n":130,"o":12.17,"t":"2026-09-22T16:30:00Z","v":5227,"vw":12.19755},{"c":12.18,"h":12.22,"l":12.18,"n":119,"o":12.2,"t":"2026-09-22T16:45:00Z","v":4862,"vw":12.20463},{"c":12.02,"h":12.17,"l":12,"n":127,"o":12.17,"t":"2026-09-22T17:00:00Z","v":4911,"vw":12.068979},{"c":12.015,"h":12.03,"l":11.98,"n":160,"o":12.015,"t":"2026-09-22T17:15:00Z","v":6880,"vw":12.004173},{"c":12.075,"h":12.09,"l":11.98,"n":137,"o":12,"t":"2026-09-22T17:30:00Z","v":5980,"vw":12.043166},{"c":12.155,"h":12.16,"l":12.075,"n":216,"o":12.075,"t":"2026-09-22T17:45:00Z","v":10852,"vw":12.123013},{"c":12.135,"h":12.2,"l":12.135,"n":166,"o":12.18,"t":"2026-09-22T18:00:00Z","v":7203,"vw":12.177739},{"c":12.1,"h":12.145,"l":12.08,"n":101,"o":12.145,"t":"2026-09-22T18:15:00Z","v":4382,"vw":12.113191},{"c":12.14,"h":12.14,"l":12.09,"n":182,"o":12.11,"t":"2026-09-22T18:30:00Z","v":9319,"vw":12.116655},{"c":12.16,"h":12.16,"l":12.11,"n":155,"o":12.14,"t":"2026-09-22T18:45:00Z","v":5623,"vw":12.145066},{"c":12.18,"h":12.2,"l":12.16,"n":190,"o":12.19,"t":"2026-09-22T19:00:00Z","v":8797,"vw":12.18383},{"c":12.215,"h":12.215,"l":12.17,"n":300,"o":12.18,"t":"2026-09-22T19:15:00Z","v":12888,"vw":12.188454},{"c":12.26,"h":12.32,"l":12.19,"n":483,"o":12.21,"t":"2026-09-22T19:30:00Z","v":29566,"vw":12.26888},{"c":12.07,"h":12.28,"l":12.025,"n":1285,"o":12.26,"t":"2026-09-22T19:45:00Z","v":113882,"vw":12.192435},{"c":12.08,"h":12.08,"l":12.08,"n":18,"o":12.08,"t":"2026-09-22T20:00:00Z","v":97596,"vw":12.08},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-23T13:15:00Z","v":346,"vw":12.05},{"c":12.01,"h":12.01,"l":11.71,"n":198,"o":11.97,"t":"2026-09-23T13:30:00Z","v":21243,"vw":11.861696},{"c":12.075,"h":12.075,"l":11.95,"n":113,"o":12.01,"t":"2026-09-23T13:45:00Z","v":7959,"vw":11.986397},{"c":11.91,"h":12.06,"l":11.865,"n":79,"o":12.04,"t":"2026-09-23T14:00:00Z","v":7195,"vw":11.93681},{"c":11.795,"h":11.945,"l":11.795,"n":283,"o":11.91,"t":"2026-09-23T14:15:00Z","v":26561,"vw":11.829935},{"c":11.82,"h":11.83,"l":11.78,"n":258,"o":11.83,"t":"2026-09-23T14:30:00Z","v":27685,"vw":11.811939},{"c":11.79,"h":11.83,"l":11.79,"n":93,"o":11.82,"t":"2026-09-23T14:45:00Z","v":5760,"vw":11.817378},{"c":11.8,"h":11.825,"l":11.785,"n":196,"o":11.785,"t":"2026-09-23T15:00:00Z","v":10892,"vw":11.813206},{"c":11.735,"h":11.795,"l":11.73,"n":125,"o":11.78,"t":"2026-09-23T15:15:00Z","v":4635,"vw":11.762124},{"c":11.74,"h":11.75,"l":11.71,"n":112,"o":11.72,"t":"2026-09-23T15:30:00Z","v":3931,"vw":11.73029},{"c":11.77,"h":11.77,"l":11.69,"n":171,"o":11.75,"t":"2026-09-23T15:45:00Z","v":14257,"vw":11.710413},{"c":11.785,"h":11.81,"l":11.78,"n":86,"o":11.78,"t":"2026-09-23T16:00:00Z","v":2984,"vw":11.793458},{"c":11.78,"h":11.8,"l":11.755,"n":124,"o":11.785,"t":"2026-09-23T16:15:00Z","v":4553,"vw":11.778065},{"c":11.78,"h":11.8,"l":11.78,"n":68,"o":11.8,"t":"2026-09-23T16:30:00Z","v":3095,"vw":11.792215},{"c":11.74,"h":11.785,"l":11.74,"n":79,"o":11.775,"t":"2026-09-23T16:45:00Z","v":2303,"vw":11.76058},{"c":11.71,"h":11.74,"l":11.69,"n":115,"o":11.74,"t":"2026-09-23T17:00:00Z","v":5009,"vw":11.719889},{"c":11.69,"h":11.72,"l":11.67,"n":92,"o":11.67,"t":"2026-09-23T17:15:00Z","v":4601,"vw":11.690201},{"c":11.64,"h":11.675,"l":11.5766,"n":149,"o":11.675,"t":"2026-09-23T17:30:00Z","v":9505,"vw":11.63767},{"c":11.69,"h":11.69,"l":11.625,"n":182,"o":11.66,"t":"2026-09-23T17:45:00Z","v":9110,"vw":11.653265},{"c":11.8,"h":11.8,"l":11.705,"n":221,"o":11.71,"t":"2026-09-23T18:00:00Z","v":15337,"vw":11.751996},{"c":11.78,"h":11.79,"l":11.77,"n":109,"o":11.78,"t":"2026-09-23T18:15:00Z","v":6104,"vw":11.782761},{"c":11.76,"h":11.785,"l":11.71,"n":141,"o":11.785,"t":"2026-09-23T18:30:00Z","v":5936,"vw":11.761152},{"c":11.75,"h":11.76,"l":11.73,"n":133,"o":11.76,"t":"2026-09-23T18:45:00Z","v":4649,"vw":11.743464},{"c":11.705,"h":11.745,"l":11.67,"n":176,"o":11.74,"t":"2026-09-23T19:00:00Z","v":8008,"vw":11.699905},{"c":11.675,"h":11.7,"l":11.67,"n":127,"o":11.69,"t":"2026-09-23T19:15:00Z","v":5850,"vw":11.685253},{"c":11.66,"h":11.7,"l":11.66,"n":306,"o":11.675,"t":"2026-09-23T19:30:00Z","v":10584,"vw":11.687554},{"c":11.71,"h":11.79,"l":11.66,"n":1306,"o":11.68,"t":"2026-09-23T19:45:00Z","v":108472,"vw":11.702957},{"c":11.69,"h":11.69,"l":11.69,"n":11,"o":11.69,"t":"2026-09-23T20:00:00Z","v":110056,"vw":11.69},{"c":11.54,"h":11.74,"l":11.53,"n":108,"o":11.68,"t":"2026-09-24T13:30:00Z","v":10352,"vw":11.624728},{"c":11.36,"h":11.52,"l":11.36,"n":119,"o":11.52,"t":"2026-09-24T13:45:00Z","v":6852,"vw":11.453754},{"c":11.34,"h":11.375,"l":11.3,"n":157,"o":11.35,"t":"2026-09-24T14:00:00Z","v":10636,"vw":11.343973},{"c":11.28,"h":11.34,"l":11.27,"n":187,"o":11.34,"t":"2026-09-24T14:15:00Z","v":11043,"vw":11.297688},{"c":11.29,"h":11.34,"l":11.28,"n":153,"o":11.3,"t":"2026-09-24T14:30:00Z","v":5582,"vw":11.314003},{"c":11.28,"h":11.33,"l":11.25,"n":168,"o":11.27,"t":"2026-09-24T14:45:00Z","v":11150,"vw":11.292959},{"c":11.28,"h":11.305,"l":11.28,"n":76,"o":11.28,"t":"2026-09-24T15:00:00Z","v":4510,"vw":11.285294},{"c":11.33,"h":11.36,"l":11.29,"n":208,"o":11.29,"t":"2026-09-24T15:15:00Z","v":9765,"vw":11.335818},{"c":11.31,"h":11.325,"l":11.305,"n":126,"o":11.32,"t":"2026-09-24T15:30:00Z","v":7655,"vw":11.312286},{"c":11.54,"h":11.6,"l":11.32,"n":402,"o":11.32,"t":"2026-09-24T15:45:00Z","v":30639,"vw":11.450317},{"c":11.62,"h":11.63,"l":11.54,"n":188,"o":11.565,"t":"2026-09-24T16:00:00Z","v":9212,"vw":11.590009},{"c":11.745,"h":11.82,"l":11.64,"n":502,"o":11.64,"t":"2026-09-24T16:15:00Z","v":25525,"vw":11.739182},{"c":11.735,"h":11.77,"l":11.69,"n":247,"o":11.745,"t":"2026-09-24T16:30:00Z","v":11390,"vw":11.733037},{"c":11.725,"h":11.775,"l":11.725,"n":243,"o":11.75,"t":"2026-09-24T16:45:00Z","v":11845,"vw":11.746802},{"c":11.7,"h":11.74,"l":11.68,"n":225,"o":11.72,"t":"2026-09-24T17:00:00Z","v":10915,"vw":11.715464},{"c":11.695,"h":11.79,"l":11.665,"n":401,"o":11.7,"t":"2026-09-24T17:15:00Z","v":35728,"vw":11.73983},{"c":11.68,"h":11.69,"l":11.66,"n":152,"o":11.685,"t":"2026-09-24T17:30:00Z","v":8019,"vw":11.681501},{"c":11.75,"h":11.75,"l":11.68,"n":186,"o":11.68,"t":"2026-09-24T17:45:00Z","v":8971,"vw":11.715477},{"c":11.87,"h":11.87,"l":11.735,"n":332,"o":11.76,"t":"2026-09-24T18:00:00Z","v":20906,"vw":11.82414},{"c":11.78,"h":11.88,"l":11.78,"n":314,"o":11.86,"t":"2026-09-24T18:15:00Z","v":17667,"vw":11.843673},{"c":11.805,"h":11.835,"l":11.78,"n":243,"o":11.8,"t":"2026-09-24T18:30:00Z","v":10155,"vw":11.80531},{"c":11.845,"h":11.895,"l":11.8,"n":469,"o":11.8,"t":"2026-09-24T18:45:00Z","v":21208,"vw":11.863508},{"c":11.8,"h":11.83,"l":11.785,"n":278,"o":11.83,"t":"2026-09-24T19:00:00Z","v":9059,"vw":11.807217},{"c":11.79,"h":11.82,"l":11.78,"n":287,"o":11.7923,"t":"2026-09-24T19:15:00Z","v":11560,"vw":11.796131},{"c":11.82,"h":11.825,"l":11.75,"n":638,"o":11.78,"t":"2026-09-24T19:30:00Z","v":23098,"vw":11.784129},{"c":11.71,"h":11.87,"l":11.71,"n":1737,"o":11.825,"t":"2026-09-24T19:45:00Z","v":93658,"vw":11.762918},{"c":11.71,"h":11.71,"l":11.71,"n":6,"o":11.71,"t":"2026-09-24T20:00:00Z","v":101524,"vw":11.71},{"c":11.67,"h":11.74,"l":11.5,"n":78,"o":11.74,"t":"2026-09-25T13:30:00Z","v":11335,"vw":11.676558},{"c":11.53,"h":11.61,"l":11.53,"n":136,"o":11.57,"t":"2026-09-25T13:45:00Z","v":17955,"vw":11.572582},{"c":11.67,"h":11.68,"l":11.505,"n":155,"o":11.505,"t":"2026-09-25T14:00:00Z","v":53248,"vw":11.627657},{"c":11.74,"h":11.79,"l":11.68,"n":112,"o":11.7,"t":"2026-09-25T14:15:00Z","v":10605,"vw":11.737728},{"c":11.665,"h":11.77,"l":11.64,"n":164,"o":11.75,"t":"2026-09-25T14:30:00Z","v":16202,"vw":11.66042},{"c":11.63,"h":11.71,"l":11.63,"n":136,"o":11.67,"t":"2026-09-25T14:45:00Z","v":4366,"vw":11.674493},{"c":11.63,"h":11.67,"l":11.6,"n":132,"o":11.645,"t":"2026-09-25T15:00:00Z","v":6045,"vw":11.643063},{"c":11.6,"h":11.65,"l":11.59,"n":152,"o":11.62,"t":"2026-09-25T15:15:00Z","v":5204,"vw":11.618889},{"c":11.61,"h":11.65,"l":11.59,"n":234,"o":11.6,"t":"2026-09-25T15:30:00Z","v":11602,"vw":11.619537},{"c":11.71,"h":11.71,"l":11.61,"n":164,"o":11.61,"t":"2026-09-25T15:45:00Z","v":7004,"vw":11.654626},{"c":11.78,"h":11.81,"l":11.72,"n":203,"o":11.73,"t":"2026-09-25T16:00:00Z","v":8426,"vw":11.764497},{"c":11.74,"h":11.785,"l":11.725,"n":115,"o":11.77,"t":"2026-09-25T16:15:00Z","v":4164,"vw":11.758464},{"c":11.78,"h":11.795,"l":11.735,"n":93,"o":11.74,"t":"2026-09-25T16:30:00Z","v":4472,"vw":11.763389},{"c":11.79,"h":11.79,"l":11.76,"n":139,"o":11.775,"t":"2026-09-25T16:45:00Z","v":6354,"vw":11.774762},{"c":11.77,"h":11.84,"l":11.77,"n":192,"o":11.8,"t":"2026-09-25T17:00:00Z","v":6854,"vw":11.795881},{"c":11.7,"h":11.76,"l":11.7,"n":142,"o":11.76,"t":"2026-09-25T17:15:00Z","v":8582,"vw":11.732674},{"c":11.71,"h":11.72,"l":11.665,"n":239,"o":11.7,"t":"2026-09-25T17:30:00Z","v":6682,"vw":11.693979},{"c":11.64,"h":11.72,"l":11.55,"n":927,"o":11.72,"t":"2026-09-25T17:45:00Z","v":154529,"vw":11.614972},{"c":11.62,"h":11.645,"l":11.62,"n":201,"o":11.64,"t":"2026-09-25T18:00:00Z","v":9502,"vw":11.63414},{"c":11.64,"h":11.64,"l":11.61,"n":267,"o":11.62,"t":"2026-09-25T18:15:00Z","v":10965,"vw":11.626007},{"c":11.64,"h":11.68,"l":11.64,"n":185,"o":11.66,"t":"2026-09-25T18:30:00Z","v":8236,"vw":11.665523},{"c":11.64,"h":11.66,"l":11.63,"n":233,"o":11.64,"t":"2026-09-25T18:45:00Z","v":10750,"vw":11.646421},{"c":11.68,"h":11.68,"l":11.625,"n":380,"o":11.64,"t":"2026-09-25T19:00:00Z","v":23171,"vw":11.646025},{"c":11.685,"h":11.7,"l":11.66,"n":409,"o":11.67,"t":"2026-09-25T19:15:00Z","v":18861,"vw":11.684173},{"c":11.67,"h":11.68,"l":11.64,"n":619,"o":11.68,"t":"2026-09-25T19:30:00Z","v":34898,"vw":11.663416},{"c":11.65,"h":11.7,"l":11.62,"n":1691,"o":11.68,"t":"2026-09-25T19:45:00Z","v":116229,"vw":11.651915},{"c":11.65,"h":11.65,"l":11.65,"n":23,"o":11.65,"t":"2026-09-25T20:00:00Z","v":105541,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-25T20:30:00Z","v":5748,"vw":11.65},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-28T11:15:00Z","v":140,"vw":11.42},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-28T12:00:00Z","v":101,"vw":11.7},{"c":11.575,"h":11.76,"l":11.41,"n":116,"o":11.55,"t":"2026-09-28T13:30:00Z","v":20624,"vw":11.690854},{"c":11.624,"h":11.68,"l":11.57,"n":67,"o":11.68,"t":"2026-09-28T13:45:00Z","v":4316,"vw":11.636603},{"c":11.73,"h":11.75,"l":11.62,"n":154,"o":11.66,"t":"2026-09-28T14:00:00Z","v":5128,"vw":11.689274},{"c":11.76,"h":11.77,"l":11.74,"n":84,"o":11.75,"t":"2026-09-28T14:15:00Z","v":7627,"vw":11.764474},{"c":11.67,"h":11.78,"l":11.65,"n":134,"o":11.75,"t":"2026-09-28T14:30:00Z","v":6917,"vw":11.682669},{"c":11.63,"h":11.74,"l":11.63,"n":386,"o":11.67,"t":"2026-09-28T14:45:00Z","v":38829,"vw":11.670816},{"c":11.5299,"h":11.63,"l":11.51,"n":262,"o":11.61,"t":"2026-09-28T15:00:00Z","v":14391,"vw":11.566666},{"c":11.485,"h":11.53,"l":11.47,"n":128,"o":11.52,"t":"2026-09-28T15:15:00Z","v":5516,"vw":11.509531},{"c":11.52,"h":11.52,"l":11.5,"n":98,"o":11.5,"t":"2026-09-28T15:30:00Z","v":4371,"vw":11.511724},{"c":11.52,"h":11.52,"l":11.46,"n":207,"o":11.51,"t":"2026-09-28T15:45:00Z","v":11177,"vw":11.487679},{"c":11.59,"h":11.61,"l":11.54,"n":177,"o":11.54,"t":"2026-09-28T16:00:00Z","v":6621,"vw":11.584091},{"c":11.7,"h":11.7,"l":11.56,"n":346,"o":11.56,"t":"2026-09-28T16:15:00Z","v":19241,"vw":11.610056},{"c":11.6,"h":11.64,"l":11.58,"n":95,"o":11.64,"t":"2026-09-28T16:30:00Z","v":5531,"vw":11.601111},{"c":11.615,"h":11.62,"l":11.565,"n":218,"o":11.61,"t":"2026-09-28T16:45:00Z","v":11326,"vw":11.595211},{"c":11.73,"h":11.76,"l":11.61,"n":227,"o":11.61,"t":"2026-09-28T17:00:00Z","v":12454,"vw":11.685927},{"c":11.68,"h":11.71,"l":11.68,"n":75,"o":11.7,"t":"2026-09-28T17:15:00Z","v":2868,"vw":11.694557},{"c":11.7,"h":11.71,"l":11.63,"n":159,"o":11.65,"t":"2026-09-28T17:30:00Z","v":6753,"vw":11.680993},{"c":11.71,"h":11.74,"l":11.69,"n":198,"o":11.705,"t":"2026-09-28T17:45:00Z","v":6263,"vw":11.705392},{"c":11.64,"h":11.72,"l":11.63,"n":179,"o":11.72,"t":"2026-09-28T18:00:00Z","v":5819,"vw":11.68764},{"c":11.655,"h":11.67,"l":11.63,"n":358,"o":11.63,"t":"2026-09-28T18:15:00Z","v":22086,"vw":11.65112},{"c":11.62,"h":11.68,"l":11.62,"n":175,"o":11.67,"t":"2026-09-28T18:30:00Z","v":9343,"vw":11.656987},{"c":11.64,"h":11.67,"l":11.62,"n":180,"o":11.62,"t":"2026-09-28T18:45:00Z","v":15503,"vw":11.642061},{"c":11.56,"h":11.625,"l":11.56,"n":165,"o":11.62,"t":"2026-09-28T19:00:00Z","v":12051,"vw":11.591821},{"c":11.675,"h":11.675,"l":11.535,"n":312,"o":11.555,"t":"2026-09-28T19:15:00Z","v":63947,"vw":11.550421},{"c":11.68,"h":11.7,"l":11.665,"n":316,"o":11.68,"t":"2026-09-28T19:30:00Z","v":16055,"vw":11.679768},{"c":11.49,"h":11.68,"l":11.49,"n":2231,"o":11.68,"t":"2026-09-28T19:45:00Z","v":222171,"vw":11.5767},{"c":11.5,"h":11.5,"l":11.49,"n":21,"o":11.49,"t":"2026-09-28T20:00:00Z","v":135634,"vw":11.499975},{"c":11.59,"h":11.59,"l":11.39,"n":45,"o":11.54,"t":"2026-09-29T13:30:00Z","v":6770,"vw":11.522498},{"c":11.55,"h":11.55,"l":11.485,"n":35,"o":11.485,"t":"2026-09-29T13:45:00Z","v":4548,"vw":11.531213},{"c":11.61,"h":11.61,"l":11.56,"n":137,"o":11.57,"t":"2026-09-29T14:00:00Z","v":7535,"vw":11.58167},{"c":11.66,"h":11.68,"l":11.57,"n":196,"o":11.58,"t":"2026-09-29T14:15:00Z","v":17874,"vw":11.636199},{"c":11.71,"h":11.73,"l":11.66,"n":203,"o":11.68,"t":"2026-09-29T14:30:00Z","v":13192,"vw":11.696371},{"c":11.77,"h":11.84,"l":11.71,"n":416,"o":11.74,"t":"2026-09-29T14:45:00Z","v":24087,"vw":11.792316},{"c":11.7,"h":11.77,"l":11.675,"n":299,"o":11.77,"t":"2026-09-29T15:00:00Z","v":15994,"vw":11.711562},{"c":11.635,"h":11.72,"l":11.615,"n":299,"o":11.72,"t":"2026-09-29T15:15:00Z","v":18073,"vw":11.665428},{"c":11.64,"h":11.67,"l":11.63,"n":266,"o":11.65,"t":"2026-09-29T15:30:00Z","v":14402,"vw":11.654492},{"c":11.64,"h":11.7,"l":11.62,"n":350,"o":11.63,"t":"2026-09-29T15:45:00Z","v":20981,"vw":11.662594},{"c":11.695,"h":11.72,"l":11.63,"n":254,"o":11.65,"t":"2026-09-29T16:00:00Z","v":13173,"vw":11.666023},{"c":11.7,"h":11.72,"l":11.68,"n":315,"o":11.695,"t":"2026-09-29T16:15:00Z","v":14750,"vw":11.699207},{"c":11.72,"h":11.75,"l":11.705,"n":379,"o":11.705,"t":"2026-09-29T16:30:00Z","v":16897,"vw":11.732238},{"c":11.73,"h":11.81,"l":11.71,"n":623,"o":11.71,"t":"2026-09-29T16:45:00Z","v":67481,"vw":11.772441},{"c":11.735,"h":11.74,"l":11.71,"n":286,"o":11.73,"t":"2026-09-29T17:00:00Z","v":19212,"vw":11.728663},{"c":11.72,"h":11.735,"l":11.66,"n":594,"o":11.735,"t":"2026-09-29T17:15:00Z","v":35724,"vw":11.71258},{"c":11.67,"h":11.72,"l":11.66,"n":367,"o":11.705,"t":"2026-09-29T17:30:00Z","v":15934,"vw":11.693605},{"c":11.65,"h":11.72,"l":11.65,"n":428,"o":11.67,"t":"2026-09-29T17:45:00Z","v":19806,"vw":11.675943},{"c":11.67,"h":11.735,"l":11.66,"n":334,"o":11.66,"t":"2026-09-29T18:00:00Z","v":13398,"vw":11.702483},{"c":11.67,"h":11.72,"l":11.605,"n":466,"o":11.675,"t":"2026-09-29T18:15:00Z","v":30490,"vw":11.655166},{"c":11.7,"h":11.715,"l":11.66,"n":294,"o":11.67,"t":"2026-09-29T18:30:00Z","v":14583,"vw":11.691493},{"c":11.655,"h":11.71,"l":11.64,"n":344,"o":11.71,"t":"2026-09-29T18:45:00Z","v":16551,"vw":11.674823},{"c":11.66,"h":11.68,"l":11.64,"n":374,"o":11.655,"t":"2026-09-29T19:00:00Z","v":19999,"vw":11.659131},{"c":11.765,"h":11.765,"l":11.62,"n":398,"o":11.65,"t":"2026-09-29T19:15:00Z","v":29233,"vw":11.692956},{"c":11.69,"h":11.77,"l":11.68,"n":562,"o":11.75,"t":"2026-09-29T19:30:00Z","v":31074,"vw":11.734732},{"c":11.66,"h":11.71,"l":11.6,"n":1828,"o":11.69,"t":"2026-09-29T19:45:00Z","v":146165,"vw":11.645093},{"c":11.66,"h":11.66,"l":11.66,"n":24,"o":11.66,"t":"2026-09-29T20:00:00Z","v":195140,"vw":11.66},{"c":11.52,"h":11.81,"l":11.4194,"n":247,"o":11.81,"t":"2026-09-30T13:30:00Z","v":26290,"vw":11.588313},{"c":11.475,"h":11.54,"l":11.475,"n":79,"o":11.5,"t":"2026-09-30T13:45:00Z","v":4088,"vw":11.498381},{"c":11.57,"h":11.59,"l":11.44,"n":208,"o":11.475,"t":"2026-09-30T14:00:00Z","v":30171,"vw":11.542395},{"c":11.6,"h":11.63,"l":11.57,"n":169,"o":11.58,"t":"2026-09-30T14:15:00Z","v":9970,"vw":11.603022},{"c":11.605,"h":11.64,"l":11.59,"n":159,"o":11.605,"t":"2026-09-30T14:30:00Z","v":8812,"vw":11.608367},{"c":11.65,"h":11.66,"l":11.62,"n":96,"o":11.62,"t":"2026-09-30T14:45:00Z","v":7681,"vw":11.643796},{"c":11.63,"h":11.64,"l":11.6,"n":55,"o":11.64,"t":"2026-09-30T15:00:00Z","v":2470,"vw":11.625},{"c":11.595,"h":11.67,"l":11.59,"n":148,"o":11.625,"t":"2026-09-30T15:15:00Z","v":9168,"vw":11.632802},{"c":11.6,"h":11.62,"l":11.595,"n":136,"o":11.61,"t":"2026-09-30T15:30:00Z","v":9624,"vw":11.60241},{"c":11.61,"h":11.62,"l":11.585,"n":200,"o":11.6,"t":"2026-09-30T15:45:00Z","v":17775,"vw":11.597004},{"c":11.6,"h":11.64,"l":11.57,"n":165,"o":11.62,"t":"2026-09-30T16:00:00Z","v":13498,"vw":11.613433},{"c":11.57,"h":11.59,"l":11.565,"n":105,"o":11.59,"t":"2026-09-30T16:15:00Z","v":6657,"vw":11.57945},{"c":11.58,"h":11.62,"l":11.555,"n":260,"o":11.57,"t":"2026-09-30T16:30:00Z","v":14909,"vw":11.599259},{"c":11.59,"h":11.595,"l":11.56,"n":141,"o":11.585,"t":"2026-09-30T16:45:00Z","v":7296,"vw":11.580577},{"c":11.52,"h":11.605,"l":11.52,"n":204,"o":11.58,"t":"2026-09-30T17:00:00Z","v":13020,"vw":11.587616},{"c":11.53,"h":11.545,"l":11.5,"n":103,"o":11.51,"t":"2026-09-30T17:15:00Z","v":4982,"vw":11.528277},{"c":11.52,"h":11.54,"l":11.52,"n":81,"o":11.54,"t":"2026-09-30T17:30:00Z","v":5337,"vw":11.530337},{"c":11.41,"h":11.51,"l":11.41,"n":290,"o":11.51,"t":"2026-09-30T17:45:00Z","v":26960,"vw":11.463737},{"c":11.5,"h":11.5,"l":11.41,"n":168,"o":11.41,"t":"2026-09-30T18:00:00Z","v":9603,"vw":11.456129},{"c":11.495,"h":11.5,"l":11.48,"n":174,"o":11.49,"t":"2026-09-30T18:15:00Z","v":7886,"vw":11.487591},{"c":11.48,"h":11.5,"l":11.47,"n":205,"o":11.5,"t":"2026-09-30T18:30:00Z","v":10974,"vw":11.485732},{"c":11.545,"h":11.545,"l":11.49,"n":154,"o":11.49,"t":"2026-09-30T18:45:00Z","v":9964,"vw":11.5216},{"c":11.36,"h":11.53,"l":11.3,"n":531,"o":11.53,"t":"2026-09-30T19:00:00Z","v":144018,"vw":11.415469},{"c":11.37,"h":11.415,"l":11.345,"n":539,"o":11.37,"t":"2026-09-30T19:15:00Z","v":68252,"vw":11.370783},{"c":11.49,"h":11.55,"l":11.35,"n":553,"o":11.365,"t":"2026-09-30T19:30:00Z","v":50268,"vw":11.452601},{"c":11.52,"h":11.55,"l":11.38,"n":1386,"o":11.49,"t":"2026-09-30T19:45:00Z","v":103847,"vw":11.477615},{"c":11.54,"h":11.54,"l":11.54,"n":43,"o":11.54,"t":"2026-09-30T20:00:00Z","v":235294,"vw":11.54},{"c":11.27,"h":11.52,"l":11.26,"n":206,"o":11.43,"t":"2026-10-01T13:30:00Z","v":21263,"vw":11.439642},{"c":11.15,"h":11.36,"l":11.15,"n":109,"o":11.33,"t":"2026-10-01T13:45:00Z","v":8190,"vw":11.302179},{"c":11.12,"h":11.29,"l":11.12,"n":364,"o":11.2,"t":"2026-10-01T14:00:00Z","v":108703,"vw":11.257408},{"c":11.06,"h":11.16,"l":11.06,"n":92,"o":11.16,"t":"2026-10-01T14:15:00Z","v":4877,"vw":11.110385},{"c":11.04,"h":11.04,"l":10.95,"n":148,"o":11.01,"t":"2026-10-01T14:30:00Z","v":15014,"vw":11.002319},{"c":11.02,"h":11.055,"l":10.97,"n":117,"o":11.04,"t":"2026-10-01T14:45:00Z","v":5190,"vw":11.017196},{"c":10.95,"h":11,"l":10.95,"n":88,"o":11,"t":"2026-10-01T15:00:00Z","v":6492,"vw":10.974441},{"c":10.9,"h":10.96,"l":10.88,"n":129,"o":10.94,"t":"2026-10-01T15:15:00Z","v":8126,"vw":10.922393},{"c":10.94,"h":10.97,"l":10.8758,"n":138,"o":10.895,"t":"2026-10-01T15:30:00Z","v":7283,"vw":10.937008},{"c":11.08,"h":11.09,"l":10.95,"n":132,"o":10.95,"t":"2026-10-01T15:45:00Z","v":15754,"vw":10.983407},{"c":11.08,"h":11.095,"l":11.06,"n":73,"o":11.06,"t":"2026-10-01T16:00:00Z","v":4700,"vw":11.066713},{"c":11.185,"h":11.185,"l":11.05,"n":147,"o":11.05,"t":"2026-10-01T16:15:00Z","v":6852,"vw":11.127361},{"c":11.08,"h":11.185,"l":11.06,"n":265,"o":11.18,"t":"2026-10-01T16:30:00Z","v":25163,"vw":11.137977},{"c":11.06,"h":11.09,"l":11.05,"n":161,"o":11.085,"t":"2026-10-01T16:45:00Z","v":12374,"vw":11.062643},{"c":11.07,"h":11.12,"l":11.07,"n":136,"o":11.07,"t":"2026-10-01T17:00:00Z","v":6877,"vw":11.085636},{"c":11.195,"h":11.22,"l":11.0419,"n":583,"o":11.0419,"t":"2026-10-01T17:15:00Z","v":94304,"vw":11.161847},{"c":11.21,"h":11.25,"l":11.17,"n":186,"o":11.21,"t":"2026-10-01T17:30:00Z","v":12468,"vw":11.225431},{"c":11.195,"h":11.24,"l":11.15,"n":181,"o":11.215,"t":"2026-10-01T17:45:00Z","v":10615,"vw":11.191626},{"c":11.17,"h":11.2,"l":11.1431,"n":122,"o":11.19,"t":"2026-10-01T18:00:00Z","v":6350,"vw":11.177974},{"c":11.28,"h":11.29,"l":11.18,"n":132,"o":11.18,"t":"2026-10-01T18:15:00Z","v":7427,"vw":11.227641},{"c":11.28,"h":11.35,"l":11.26,"n":318,"o":11.29,"t":"2026-10-01T18:30:00Z","v":20934,"vw":11.301016},{"c":11.36,"h":11.36,"l":11.285,"n":144,"o":11.285,"t":"2026-10-01T18:45:00Z","v":5240,"vw":11.318507},{"c":11.46,"h":11.46,"l":11.35,"n":326,"o":11.35,"t":"2026-10-01T19:00:00Z","v":15048,"vw":11.426301},{"c":11.47,"h":11.5,"l":11.44,"n":509,"o":11.47,"t":"2026-10-01T19:15:00Z","v":29316,"vw":11.474489},{"c":11.45,"h":11.49,"l":11.415,"n":488,"o":11.49,"t":"2026-10-01T19:30:00Z","v":24036,"vw":11.444986},{"c":11.43,"h":11.52,"l":11.38,"n":2265,"o":11.46,"t":"2026-10-01T19:45:00Z","v":146053,"vw":11.436805},{"c":11.42,"h":11.42,"l":11.42,"n":27,"o":11.42,"t":"2026-10-01T20:00:00Z","v":125334,"vw":11.42},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-02T12:30:00Z","v":100,"vw":11.6},{"c":11.6,"h":11.72,"l":11.53,"n":185,"o":11.68,"t":"2026-10-02T13:30:00Z","v":18244,"vw":11.627852},{"c":11.59,"h":11.66,"l":11.54,"n":178,"o":11.61,"t":"2026-10-02T13:45:00Z","v":17018,"vw":11.614354},{"c":11.545,"h":11.58,"l":11.48,"n":258,"o":11.54,"t":"2026-10-02T14:00:00Z","v":15926,"vw":11.528844},{"c":11.665,"h":11.695,"l":11.545,"n":206,"o":11.545,"t":"2026-10-02T14:15:00Z","v":13910,"vw":11.641604},{"c":11.7,"h":11.71,"l":11.65,"n":224,"o":11.655,"t":"2026-10-02T14:30:00Z","v":23549,"vw":11.672704},{"c":11.65,"h":11.72,"l":11.65,"n":200,"o":11.68,"t":"2026-10-02T14:45:00Z","v":11133,"vw":11.681824},{"c":11.44,"h":11.625,"l":11.44,"n":239,"o":11.625,"t":"2026-10-02T15:00:00Z","v":15405,"vw":11.557751},{"c":11.41,"h":11.43,"l":11.4,"n":192,"o":11.43,"t":"2026-10-02T15:15:00Z","v":7812,"vw":11.416098},{"c":11.39,"h":11.43,"l":11.37,"n":147,"o":11.4,"t":"2026-10-02T15:30:00Z","v":4326,"vw":11.400943},{"c":11.35,"h":11.42,"l":11.35,"n":95,"o":11.38,"t":"2026-10-02T15:45:00Z","v":3975,"vw":11.3845},{"c":11.37,"h":11.38,"l":11.34,"n":105,"o":11.35,"t":"2026-10-02T16:00:00Z","v":4625,"vw":11.362548},{"c":11.335,"h":11.39,"l":11.325,"n":195,"o":11.36,"t":"2026-10-02T16:15:00Z","v":10199,"vw":11.353164},{"c":11.39,"h":11.39,"l":11.34,"n":72,"o":11.34,"t":"2026-10-02T16:30:00Z","v":2355,"vw":11.363333},{"c":11.45,"h":11.45,"l":11.39,"n":67,"o":11.39,"t":"2026-10-02T16:45:00Z","v":2592,"vw":11.417348},{"c":11.41,"h":11.46,"l":11.41,"n":180,"o":11.45,"t":"2026-10-02T17:00:00Z","v":10319,"vw":11.432255},{"c":11.385,"h":11.43,"l":11.385,"n":105,"o":11.42,"t":"2026-10-02T17:15:00Z","v":6520,"vw":11.403381},{"c":11.35,"h":11.41,"l":11.35,"n":149,"o":11.39,"t":"2026-10-02T17:30:00Z","v":5822,"vw":11.385219},{"c":11.38,"h":11.38,"l":11.35,"n":79,"o":11.35,"t":"2026-10-02T17:45:00Z","v":3028,"vw":11.369552},{"c":11.38,"h":11.38,"l":11.36,"n":98,"o":11.37,"t":"2026-10-02T18:00:00Z","v":5026,"vw":11.369732},{"c":11.38,"h":11.41,"l":11.34,"n":235,"o":11.38,"t":"2026-10-02T18:15:00Z","v":13623,"vw":11.375533},{"c":11.41,"h":11.42,"l":11.37,"n":232,"o":11.38,"t":"2026-10-02T18:30:00Z","v":8564,"vw":11.397869},{"c":11.45,"h":11.45,"l":11.42,"n":227,"o":11.42,"t":"2026-10-02T18:45:00Z","v":11093,"vw":11.438596},{"c":11.455,"h":11.48,"l":11.435,"n":248,"o":11.45,"t":"2026-10-02T19:00:00Z","v":12467,"vw":11.454234},{"c":11.46,"h":11.49,"l":11.425,"n":396,"o":11.455,"t":"2026-10-02T19:15:00Z","v":22332,"vw":11.455535},{"c":11.425,"h":11.47,"l":11.39,"n":514,"o":11.45,"t":"2026-10-02T19:30:00Z","v":32255,"vw":11.422055},{"c":11.47,"h":11.485,"l":11.395,"n":1599,"o":11.42,"t":"2026-10-02T19:45:00Z","v":104098,"vw":11.447324},{"c":11.48,"h":11.48,"l":11.48,"n":14,"o":11.48,"t":"2026-10-02T20:00:00Z","v":130420,"vw":11.48},{"c":11.26,"h":11.48,"l":11.25,"n":70,"o":11.48,"t":"2026-10-05T13:30:00Z","v":11330,"vw":11.438609},{"c":11.2375,"h":11.36,"l":11.225,"n":112,"o":11.285,"t":"2026-10-05T13:45:00Z","v":10083,"vw":11.266914},{"c":11.33,"h":11.33,"l":11.24,"n":110,"o":11.28,"t":"2026-10-05T14:00:00Z","v":4171,"vw":11.277373},{"c":11.28,"h":11.33,"l":11.25,"n":67,"o":11.33,"t":"2026-10-05T14:15:00Z","v":2350,"vw":11.286216},{"c":11.22,"h":11.26,"l":11.22,"n":117,"o":11.24,"t":"2026-10-05T14:30:00Z","v":2871,"vw":11.235238},{"c":11.1819,"h":11.235,"l":11.17,"n":205,"o":11.22,"t":"2026-10-05T14:45:00Z","v":8220,"vw":11.193299},{"c":11.12,"h":11.2,"l":11.12,"n":97,"o":11.18,"t":"2026-10-05T15:00:00Z","v":4171,"vw":11.151835},{"c":11.17,"h":11.17,"l":11.12,"n":136,"o":11.13,"t":"2026-10-05T15:15:00Z","v":4666,"vw":11.136513},{"c":11.24,"h":11.24,"l":11.14,"n":83,"o":11.16,"t":"2026-10-05T15:30:00Z","v":4044,"vw":11.197508},{"c":11.19,"h":11.23,"l":11.19,"n":75,"o":11.23,"t":"2026-10-05T15:45:00Z","v":3813,"vw":11.216189},{"c":11.155,"h":11.2,"l":11.15,"n":171,"o":11.18,"t":"2026-10-05T16:00:00Z","v":6592,"vw":11.176896},{"c":11.12,"h":11.15,"l":11.09,"n":197,"o":11.15,"t":"2026-10-05T16:15:00Z","v":7279,"vw":11.115774},{"c":11.165,"h":11.165,"l":11.1,"n":117,"o":11.11,"t":"2026-10-05T16:30:00Z","v":5281,"vw":11.134219},{"c":11.17,"h":11.19,"l":11.15,"n":94,"o":11.1692,"t":"2026-10-05T16:45:00Z","v":3719,"vw":11.176902},{"c":11.15,"h":11.175,"l":11.14,"n":90,"o":11.16,"t":"2026-10-05T17:00:00Z","v":3968,"vw":11.157667},{"c":11.15,"h":11.18,"l":11.14,"n":134,"o":11.15,"t":"2026-10-05T17:15:00Z","v":6539,"vw":11.15857},{"c":11.2,"h":11.2,"l":11.15,"n":286,"o":11.15,"t":"2026-10-05T17:30:00Z","v":16090,"vw":11.177328},{"c":11.28,"h":11.28,"l":11.2,"n":163,"o":11.2,"t":"2026-10-05T17:45:00Z","v":6466,"vw":11.248975},{"c":11.21,"h":11.29,"l":11.21,"n":216,"o":11.29,"t":"2026-10-05T18:00:00Z","v":7745,"vw":11.259656},{"c":11.31,"h":11.31,"l":11.21,"n":165,"o":11.21,"t":"2026-10-05T18:15:00Z","v":7106,"vw":11.259474},{"c":11.3,"h":11.31,"l":11.28,"n":185,"o":11.31,"t":"2026-10-05T18:30:00Z","v":6910,"vw":11.29338},{"c":11.315,"h":11.315,"l":11.28,"n":171,"o":11.3,"t":"2026-10-05T18:45:00Z","v":6357,"vw":11.300195},{"c":11.32,"h":11.32,"l":11.29,"n":358,"o":11.31,"t":"2026-10-05T19:00:00Z","v":13031,"vw":11.305416},{"c":11.21,"h":11.335,"l":11.2,"n":556,"o":11.32,"t":"2026-10-05T19:15:00Z","v":32661,"vw":11.275988},{"c":11.24,"h":11.27,"l":11.185,"n":659,"o":11.22,"t":"2026-10-05T19:30:00Z","v":41483,"vw":11.225072},{"c":11.255,"h":11.29,"l":11.175,"n":1795,"o":11.23,"t":"2026-10-05T19:45:00Z","v":121603,"vw":11.234883},{"c":11.25,"h":11.25,"l":11.25,"n":9,"o":11.25,"t":"2026-10-05T20:00:00Z","v":119780,"vw":11.25},{"c":11.33,"h":11.42,"l":11.23,"n":167,"o":11.32,"t":"2026-10-06T13:30:00Z","v":13242,"vw":11.333076},{"c":11.375,"h":11.39,"l":11.345,"n":152,"o":11.37,"t":"2026-10-06T13:45:00Z","v":6877,"vw":11.366358},{"c":11.41,"h":11.455,"l":11.35,"n":192,"o":11.36,"t":"2026-10-06T14:00:00Z","v":9058,"vw":11.420165},{"c":11.3,"h":11.37,"l":11.295,"n":209,"o":11.37,"t":"2026-10-06T14:15:00Z","v":7956,"vw":11.336343},{"c":11.385,"h":11.43,"l":11.3,"n":215,"o":11.3,"t":"2026-10-06T14:30:00Z","v":8941,"vw":11.376872},{"c":11.48,"h":11.505,"l":11.385,"n":145,"o":11.385,"t":"2026-10-06T14:45:00Z","v":6810,"vw":11.448447},{"c":11.45,"h":11.5,"l":11.425,"n":209,"o":11.495,"t":"2026-10-06T15:00:00Z","v":11006,"vw":11.470838},{"c":11.46,"h":11.485,"l":11.44,"n":138,"o":11.45,"t":"2026-10-06T15:15:00Z","v":5465,"vw":11.458496},{"c":11.48,"h":11.485,"l":11.455,"n":100,"o":11.46,"t":"2026-10-06T15:30:00Z","v":3671,"vw":11.46475},{"c":11.43,"h":11.49,"l":11.425,"n":182,"o":11.48,"t":"2026-10-06T15:45:00Z","v":6924,"vw":11.459281},{"c":11.47,"h":11.54,"l":11.43,"n":347,"o":11.43,"t":"2026-10-06T16:00:00Z","v":46713,"vw":11.49711},{"c":11.48,"h":11.48,"l":11.4401,"n":157,"o":11.46,"t":"2026-10-06T16:15:00Z","v":8645,"vw":11.452654},{"c":11.515,"h":11.57,"l":11.48,"n":387,"o":11.48,"t":"2026-10-06T16:30:00Z","v":46803,"vw":11.525847},{"c":11.48,"h":11.53,"l":11.48,"n":161,"o":11.52,"t":"2026-10-06T16:45:00Z","v":21734,"vw":11.518868},{"c":11.505,"h":11.515,"l":11.48,"n":175,"o":11.48,"t":"2026-10-06T17:00:00Z","v":35155,"vw":11.504202},{"c":11.485,"h":11.495,"l":11.435,"n":171,"o":11.49,"t":"2026-10-06T17:15:00Z","v":11421,"vw":11.462293},{"c":11.49,"h":11.51,"l":11.48,"n":145,"o":11.48,"t":"2026-10-06T17:30:00Z","v":17896,"vw":11.495673},{"c":11.5,"h":11.53,"l":11.47,"n":240,"o":11.495,"t":"2026-10-06T17:45:00Z","v":16194,"vw":11.493207},{"c":11.42,"h":11.49,"l":11.42,"n":133,"o":11.49,"t":"2026-10-06T18:00:00Z","v":9114,"vw":11.472399},{"c":11.39,"h":11.41,"l":11.38,"n":150,"o":11.41,"t":"2026-10-06T18:15:00Z","v":9470,"vw":11.391396},{"c":11.44,"h":11.455,"l":11.39,"n":227,"o":11.39,"t":"2026-10-06T18:30:00Z","v":37682,"vw":11.429467},{"c":11.46,"h":11.46,"l":11.415,"n":178,"o":11.445,"t":"2026-10-06T18:45:00Z","v":8015,"vw":11.439035},{"c":11.525,"h":11.575,"l":11.45,"n":531,"o":11.46,"t":"2026-10-06T19:00:00Z","v":50552,"vw":11.519537},{"c":11.53,"h":11.59,"l":11.515,"n":500,"o":11.525,"t":"2026-10-06T19:15:00Z","v":29977,"vw":11.547354},{"c":11.59,"h":11.62,"l":11.53,"n":525,"o":11.55,"t":"2026-10-06T19:30:00Z","v":25350,"vw":11.568758},{"c":11.56,"h":11.645,"l":11.56,"n":1456,"o":11.59,"t":"2026-10-06T19:45:00Z","v":84697,"vw":11.587937},{"c":11.58,"h":11.58,"l":11.58,"n":23,"o":11.58,"t":"2026-10-06T20:00:00Z","v":178021,"vw":11.58},{"c":11.57,"h":11.65,"l":11.52,"n":30,"o":11.57,"t":"2026-10-07T13:30:00Z","v":9528,"vw":11.575439},{"c":11.57,"h":11.57,"l":11.51,"n":72,"o":11.57,"t":"2026-10-07T13:45:00Z","v":3918,"vw":11.551985},{"c":11.54,"h":11.63,"l":11.53,"n":215,"o":11.59,"t":"2026-10-07T14:00:00Z","v":17824,"vw":11.579694},{"c":11.605,"h":11.61,"l":11.53,"n":146,"o":11.53,"t":"2026-10-07T14:15:00Z","v":8290,"vw":11.562016},{"c":11.625,"h":11.655,"l":11.615,"n":245,"o":11.62,"t":"2026-10-07T14:30:00Z","v":17968,"vw":11.629595},{"c":11.62,"h":11.64,"l":11.62,"n":122,"o":11.625,"t":"2026-10-07T14:45:00Z","v":7981,"vw":11.625976},{"c":11.59,"h":11.61,"l":11.58,"n":316,"o":11.61,"t":"2026-10-07T15:00:00Z","v":22743,"vw":11.600823},{"c":11.54,"h":11.57,"l":11.52,"n":151,"o":11.57,"t":"2026-10-07T15:15:00Z","v":7284,"vw":11.539993},{"c":11.47,"h":11.56,"l":11.47,"n":452,"o":11.525,"t":"2026-10-07T15:30:00Z","v":34933,"vw":11.507125},{"c":11.44,"h":11.475,"l":11.43,"n":156,"o":11.475,"t":"2026-10-07T15:45:00Z","v":6187,"vw":11.448462},{"c":11.46,"h":11.46,"l":11.44,"n":127,"o":11.44,"t":"2026-10-07T16:00:00Z","v":5895,"vw":11.446861},{"c":11.54,"h":11.545,"l":11.47,"n":220,"o":11.47,"t":"2026-10-07T16:15:00Z","v":12396,"vw":11.519228},{"c":11.54,"h":11.55,"l":11.51,"n":235,"o":11.545,"t":"2026-10-07T16:30:00Z","v":23198,"vw":11.52165},{"c":11.505,"h":11.55,"l":11.5,"n":193,"o":11.55,"t":"2026-10-07T16:45:00Z","v":10297,"vw":11.523889},{"c":11.55,"h":11.57,"l":11.5,"n":434,"o":11.5,"t":"2026-10-07T17:00:00Z","v":26578,"vw":11.530418},{"c":11.49,"h":11.56,"l":11.49,"n":343,"o":11.55,"t":"2026-10-07T17:15:00Z","v":16263,"vw":11.532787},{"c":11.5,"h":11.505,"l":11.465,"n":179,"o":11.49,"t":"2026-10-07T17:30:00Z","v":9263,"vw":11.483356},{"c":11.53,"h":11.54,"l":11.5,"n":255,"o":11.5,"t":"2026-10-07T17:45:00Z","v":18083,"vw":11.523188},{"c":11.495,"h":11.555,"l":11.485,"n":655,"o":11.53,"t":"2026-10-07T18:00:00Z","v":48140,"vw":11.531272},{"c":11.53,"h":11.545,"l":11.485,"n":422,"o":11.5,"t":"2026-10-07T18:15:00Z","v":25911,"vw":11.516954},{"c":11.51,"h":11.53,"l":11.508,"n":494,"o":11.53,"t":"2026-10-07T18:30:00Z","v":23492,"vw":11.519623},{"c":11.515,"h":11.54,"l":11.51,"n":560,"o":11.51,"t":"2026-10-07T18:45:00Z","v":41530,"vw":11.522751},{"c":11.51,"h":11.525,"l":11.47,"n":602,"o":11.52,"t":"2026-10-07T19:00:00Z","v":44630,"vw":11.506346},{"c":11.565,"h":11.58,"l":11.51,"n":572,"o":11.51,"t":"2026-10-07T19:15:00Z","v":37804,"vw":11.539939},{"c":11.495,"h":11.565,"l":11.49,"n":641,"o":11.565,"t":"2026-10-07T19:30:00Z","v":35342,"vw":11.523264},{"c":11.64,"h":11.66,"l":11.495,"n":1389,"o":11.5,"t":"2026-10-07T19:45:00Z","v":91788,"vw":11.590298},{"c":11.63,"h":11.63,"l":11.63,"n":14,"o":11.63,"t":"2026-10-07T20:00:00Z","v":149306,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-07T20:15:00Z","v":2258,"vw":11.63},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-08T11:00:00Z","v":100,"vw":11.55},{"c":11.62,"h":11.65,"l":11.57,"n":65,"o":11.65,"t":"2026-10-08T13:30:00Z","v":8996,"vw":11.59858},{"c":11.615,"h":11.67,"l":11.615,"n":39,"o":11.67,"t":"2026-10-08T13:45:00Z","v":2823,"vw":11.625234},{"c":11.45,"h":11.615,"l":11.45,"n":169,"o":11.615,"t":"2026-10-08T14:00:00Z","v":18234,"vw":11.543031},{"c":11.48,"h":11.5,"l":11.43,"n":106,"o":11.43,"t":"2026-10-08T14:15:00Z","v":5796,"vw":11.475182},{"c":11.52,"h":11.54,"l":11.48,"n":94,"o":11.48,"t":"2026-10-08T14:30:00Z","v":6421,"vw":11.506063},{"c":11.435,"h":11.525,"l":11.43,"n":117,"o":11.51,"t":"2026-10-08T14:45:00Z","v":7190,"vw":11.478949},{"c":11.4,"h":11.49,"l":11.4,"n":143,"o":11.42,"t":"2026-10-08T15:00:00Z","v":8193,"vw":11.439694},{"c":11.38,"h":11.415,"l":11.37,"n":134,"o":11.4,"t":"2026-10-08T15:15:00Z","v":6793,"vw":11.393656},{"c":11.39,"h":11.4,"l":11.37,"n":174,"o":11.38,"t":"2026-10-08T15:30:00Z","v":7607,"vw":11.385443},{"c":11.38,"h":11.4,"l":11.37,"n":91,"o":11.385,"t":"2026-10-08T15:45:00Z","v":5313,"vw":11.388007},{"c":11.46,"h":11.47,"l":11.37,"n":193,"o":11.37,"t":"2026-10-08T16:00:00Z","v":10091,"vw":11.414168},{"c":11.49,"h":11.6,"l":11.455,"n":167,"o":11.455,"t":"2026-10-08T16:15:00Z","v":9318,"vw":11.521103},{"c":11.55,"h":11.55,"l":11.47,"n":160,"o":11.5075,"t":"2026-10-08T16:30:00Z","v":7045,"vw":11.517096},{"c":11.66,"h":11.66,"l":11.55,"n":184,"o":11.57,"t":"2026-10-08T16:45:00Z","v":9645,"vw":11.585316},{"c":11.675,"h":11.68,"l":11.64,"n":172,"o":11.65,"t":"2026-10-08T17:00:00Z","v":7740,"vw":11.657033},{"c":11.69,"h":11.71,"l":11.64,"n":298,"o":11.675,"t":"2026-10-08T17:15:00Z","v":17425,"vw":11.677729},{"c":11.765,"h":11.77,"l":11.675,"n":201,"o":11.7,"t":"2026-10-08T17:30:00Z","v":10991,"vw":11.716085},{"c":11.79,"h":11.81,"l":11.725,"n":263,"o":11.7501,"t":"2026-10-08T17:45:00Z","v":21867,"vw":11.772603},{"c":11.815,"h":11.815,"l":11.77,"n":248,"o":11.78,"t":"2026-10-08T18:00:00Z","v":20578,"vw":11.787276},{"c":11.84,"h":11.8581,"l":11.81,"n":175,"o":11.815,"t":"2026-10-08T18:15:00Z","v":10678,"vw":11.829654},{"c":11.815,"h":11.845,"l":11.815,"n":207,"o":11.83,"t":"2026-10-08T18:30:00Z","v":9412,"vw":11.833519},{"c":11.83,"h":11.86,"l":11.8,"n":234,"o":11.81,"t":"2026-10-08T18:45:00Z","v":13138,"vw":11.831277},{"c":11.87,"h":11.91,"l":11.83,"n":266,"o":11.84,"t":"2026-10-08T19:00:00Z","v":14210,"vw":11.867922},{"c":11.82,"h":11.875,"l":11.82,"n":321,"o":11.86,"t":"2026-10-08T19:15:00Z","v":15110,"vw":11.8468},{"c":11.845,"h":11.86,"l":11.8,"n":493,"o":11.82,"t":"2026-10-08T19:30:00Z","v":28931,"vw":11.836609},{"c":11.875,"h":11.94,"l":11.82,"n":1361,"o":11.845,"t":"2026-10-08T19:45:00Z","v":92471,"vw":11.888926},{"c":11.88,"h":11.88,"l":11.88,"n":20,"o":11.88,"t":"2026-10-08T20:00:00Z","v":504568,"vw":11.88},{"c":12.01,"h":12.1,"l":11.7658,"n":27,"o":12,"t":"2026-10-08T23:45:00Z","v":6672,"vw":11.970009},{"c":11.93,"h":12.035,"l":11.88,"n":123,"o":12.03,"t":"2026-10-09T13:30:00Z","v":11248,"vw":11.995457},{"c":11.81,"h":11.935,"l":11.81,"n":109,"o":11.935,"t":"2026-10-09T13:45:00Z","v":7110,"vw":11.862104},{"c":11.64,"h":11.81,"l":11.64,"n":139,"o":11.78,"t":"2026-10-09T14:00:00Z","v":6042,"vw":11.73011},{"c":11.595,"h":11.655,"l":11.59,"n":300,"o":11.64,"t":"2026-10-09T14:15:00Z","v":32436,"vw":11.610039},{"c":11.525,"h":11.6299,"l":11.49,"n":199,"o":11.61,"t":"2026-10-09T14:30:00Z","v":14249,"vw":11.553555},{"c":11.6,"h":11.63,"l":11.525,"n":174,"o":11.525,"t":"2026-10-09T14:45:00Z","v":8116,"vw":11.589894},{"c":11.62,"h":11.62,"l":11.55,"n":143,"o":11.6,"t":"2026-10-09T15:00:00Z","v":11168,"vw":11.588616},{"c":11.62,"h":11.63,"l":11.59,"n":93,"o":11.63,"t":"2026-10-09T15:15:00Z","v":3559,"vw":11.61387},{"c":11.69,"h":11.7156,"l":11.6,"n":171,"o":11.64,"t":"2026-10-09T15:30:00Z","v":10267,"vw":11.651922},{"c":11.73,"h":11.73,"l":11.69,"n":67,"o":11.695,"t":"2026-10-09T15:45:00Z","v":2523,"vw":11.713182},{"c":11.74,"h":11.81,"l":11.735,"n":145,"o":11.735,"t":"2026-10-09T16:00:00Z","v":9249,"vw":11.783192},{"c":11.765,"h":11.78,"l":11.72,"n":172,"o":11.74,"t":"2026-10-09T16:15:00Z","v":13634,"vw":11.748181},{"c":11.835,"h":11.835,"l":11.78,"n":109,"o":11.78,"t":"2026-10-09T16:30:00Z","v":4857,"vw":11.789651},{"c":11.9,"h":11.9,"l":11.83,"n":135,"o":11.83,"t":"2026-10-09T16:45:00Z","v":9081,"vw":11.862801},{"c":11.9,"h":11.97,"l":11.9,"n":109,"o":11.91,"t":"2026-10-09T17:00:00Z","v":7227,"vw":11.923894},{"c":11.9,"h":11.925,"l":11.89,"n":107,"o":11.91,"t":"2026-10-09T17:15:00Z","v":9072,"vw":11.910537},{"c":11.89,"h":11.92,"l":11.83,"n":144,"o":11.91,"t":"2026-10-09T17:30:00Z","v":12023,"vw":11.883145},{"c":11.85,"h":11.925,"l":11.85,"n":86,"o":11.9,"t":"2026-10-09T17:45:00Z","v":4686,"vw":11.893018},{"c":11.88,"h":11.895,"l":11.855,"n":151,"o":11.855,"t":"2026-10-09T18:00:00Z","v":7803,"vw":11.878868},{"c":11.9,"h":11.91,"l":11.89,"n":135,"o":11.89,"t":"2026-10-09T18:15:00Z","v":5590,"vw":11.903226},{"c":11.97,"h":11.99,"l":11.91,"n":175,"o":11.91,"t":"2026-10-09T18:30:00Z","v":7117,"vw":11.948625},{"c":11.96,"h":11.99,"l":11.94,"n":310,"o":11.975,"t":"2026-10-09T18:45:00Z","v":20170,"vw":11.955752},{"c":11.855,"h":11.955,"l":11.855,"n":170,"o":11.955,"t":"2026-10-09T19:00:00Z","v":12179,"vw":11.894661},{"c":11.87,"h":11.88,"l":11.825,"n":497,"o":11.855,"t":"2026-10-09T19:15:00Z","v":31852,"vw":11.850333},{"c":11.9,"h":11.91,"l":11.88,"n":362,"o":11.88,"t":"2026-10-09T19:30:00Z","v":18923,"vw":11.898568},{"c":11.96,"h":11.965,"l":11.875,"n":1267,"o":11.895,"t":"2026-10-09T19:45:00Z","v":77283,"vw":11.927108},{"c":11.97,"h":11.97,"l":11.97,"n":13,"o":11.97,"t":"2026-10-09T20:00:00Z","v":101352,"vw":11.97},{"c":11.7575,"h":11.94,"l":11.71,"n":64,"o":11.94,"t":"2026-10-12T13:30:00Z","v":20072,"vw":11.73698},{"c":11.79,"h":11.79,"l":11.59,"n":114,"o":11.67,"t":"2026-10-12T13:45:00Z","v":9642,"vw":11.634043},{"c":11.815,"h":11.84,"l":11.65,"n":196,"o":11.65,"t":"2026-10-12T14:00:00Z","v":12752,"vw":11.693239},{"c":11.94,"h":11.99,"l":11.78,"n":269,"o":11.815,"t":"2026-10-12T14:15:00Z","v":30547,"vw":11.885175},{"c":12.01,"h":12.04,"l":11.95,"n":209,"o":11.95,"t":"2026-10-12T14:30:00Z","v":11455,"vw":11.999206},{"c":12.07,"h":12.11,"l":12.01,"n":221,"o":12.01,"t":"2026-10-12T14:45:00Z","v":9792,"vw":12.064739},{"c":11.93,"h":12.09,"l":11.91,"n":516,"o":12.075,"t":"2026-10-12T15:00:00Z","v":58310,"vw":12.016296},{"c":11.895,"h":11.935,"l":11.895,"n":185,"o":11.92,"t":"2026-10-12T15:15:00Z","v":10955,"vw":11.915109},{"c":11.93,"h":11.945,"l":11.89,"n":198,"o":11.89,"t":"2026-10-12T15:30:00Z","v":10334,"vw":11.919249},{"c":11.96,"h":11.985,"l":11.93,"n":254,"o":11.93,"t":"2026-10-12T15:45:00Z","v":18440,"vw":11.955634},{"c":11.98,"h":12.03,"l":11.92,"n":330,"o":11.96,"t":"2026-10-12T16:00:00Z","v":27519,"vw":11.975834},{"c":11.98,"h":11.985,"l":11.96,"n":197,"o":11.98,"t":"2026-10-12T16:15:00Z","v":12826,"vw":11.972248},{"c":11.98,"h":12.015,"l":11.97,"n":233,"o":11.97,"t":"2026-10-12T16:30:00Z","v":18906,"vw":11.992623},{"c":11.96,"h":12.01,"l":11.92,"n":251,"o":11.97,"t":"2026-10-12T16:45:00Z","v":24104,"vw":11.980873},{"c":11.985,"h":11.985,"l":11.94,"n":137,"o":11.96,"t":"2026-10-12T17:00:00Z","v":5932,"vw":11.966117},{"c":12.04,"h":12.04,"l":11.97,"n":234,"o":11.98,"t":"2026-10-12T17:15:00Z","v":17845,"vw":11.999467},{"c":12.04,"h":12.06,"l":12.02,"n":134,"o":12.04,"t":"2026-10-12T17:30:00Z","v":6237,"vw":12.041184},{"c":12.1,"h":12.115,"l":12.05,"n":227,"o":12.055,"t":"2026-10-12T17:45:00Z","v":12948,"vw":12.09258},{"c":12.08,"h":12.11,"l":12.07,"n":201,"o":12.09,"t":"2026-10-12T18:00:00Z","v":10328,"vw":12.092791},{"c":12.085,"h":12.11,"l":12.08,"n":163,"o":12.09,"t":"2026-10-12T18:15:00Z","v":7960,"vw":12.090351},{"c":12.1,"h":12.11,"l":12.09,"n":248,"o":12.09,"t":"2026-10-12T18:30:00Z","v":10698,"vw":12.098968},{"c":12.06,"h":12.1,"l":12.06,"n":325,"o":12.09,"t":"2026-10-12T18:45:00Z","v":19369,"vw":12.081581},{"c":12.11,"h":12.14,"l":12.07,"n":251,"o":12.07,"t":"2026-10-12T19:00:00Z","v":11871,"vw":12.103236},{"c":12.05,"h":12.105,"l":12.03,"n":365,"o":12.1,"t":"2026-10-12T19:15:00Z","v":17608,"vw":12.072366},{"c":12.06,"h":12.06,"l":12.02,"n":412,"o":12.05,"t":"2026-10-12T19:30:00Z","v":23259,"vw":12.040042},{"c":12.17,"h":12.17,"l":12.06,"n":1143,"o":12.06,"t":"2026-10-12T19:45:00Z","v":76323,"vw":12.124862},{"c":12.18,"h":12.18,"l":12.18,"n":10,"o":12.18,"t":"2026-10-12T20:00:00Z","v":111851,"vw":12.18},{"c":12.271,"h":12.271,"l":12.271,"n":1,"o":12.271,"t":"2026-10-12T23:45:00Z","v":150,"vw":12.271},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-13T13:00:00Z","v":150,"vw":12.02},{"c":12.53,"h":12.59,"l":12.39,"n":80,"o":12.39,"t":"2026-10-13T13:30:00Z","v":7847,"vw":12.433835},{"c":12.25,"h":12.5,"l":12.22,"n":77,"o":12.5,"t":"2026-10-13T13:45:00Z","v":2927,"vw":12.339756},{"c":12.205,"h":12.205,"l":12.1,"n":91,"o":12.18,"t":"2026-10-13T14:00:00Z","v":2884,"vw":12.147504},{"c":12.18,"h":12.21,"l":12.14,"n":95,"o":12.17,"t":"2026-10-13T14:15:00Z","v":3315,"vw":12.173673},{"c":12.23,"h":12.23,"l":12.11,"n":69,"o":12.155,"t":"2026-10-13T14:30:00Z","v":2747,"vw":12.177999},{"c":12.22,"h":12.23,"l":12.195,"n":73,"o":12.21,"t":"2026-10-13T14:45:00Z","v":2321,"vw":12.212941},{"c":12.285,"h":12.285,"l":12.21,"n":137,"o":12.26,"t":"2026-10-13T15:00:00Z","v":5165,"vw":12.240978},{"c":12.275,"h":12.28,"l":12.265,"n":104,"o":12.27,"t":"2026-10-13T15:15:00Z","v":3571,"vw":12.276007},{"c":12.36,"h":12.36,"l":12.275,"n":134,"o":12.29,"t":"2026-10-13T15:30:00Z","v":9093,"vw":12.323573},{"c":12.33,"h":12.36,"l":12.32,"n":150,"o":12.35,"t":"2026-10-13T15:45:00Z","v":5532,"vw":12.336429},{"c":12.36,"h":12.36,"l":12.3,"n":188,"o":12.31,"t":"2026-10-13T16:00:00Z","v":7079,"vw":12.313272},{"c":12.35,"h":12.37,"l":12.35,"n":93,"o":12.365,"t":"2026-10-13T16:15:00Z","v":3010,"vw":12.356367},{"c":12.38,"h":12.38,"l":12.325,"n":179,"o":12.34,"t":"2026-10-13T16:30:00Z","v":6646,"vw":12.345418},{"c":12.435,"h":12.47,"l":12.375,"n":291,"o":12.38,"t":"2026-10-13T16:45:00Z","v":17111,"vw":12.424373},{"c":12.395,"h":12.51,"l":12.37,"n":450,"o":12.435,"t":"2026-10-13T17:00:00Z","v":46074,"vw":12.422272},{"c":12.21,"h":12.4,"l":12.21,"n":215,"o":12.39,"t":"2026-10-13T17:15:00Z","v":16441,"vw":12.340025},{"c":12.12,"h":12.17,"l":12.09,"n":146,"o":12.16,"t":"2026-10-13T17:30:00Z","v":6724,"vw":12.132233},{"c":12.03,"h":12.105,"l":12.03,"n":166,"o":12.1,"t":"2026-10-13T17:45:00Z","v":7646,"vw":12.060248},{"c":12.07,"h":12.1025,"l":12.01,"n":162,"o":12.01,"t":"2026-10-13T18:00:00Z","v":6987,"vw":12.065686},{"c":12.08,"h":12.08,"l":12.05,"n":161,"o":12.06,"t":"2026-10-13T18:15:00Z","v":6632,"vw":12.062513},{"c":12.02,"h":12.08,"l":11.99,"n":209,"o":12.08,"t":"2026-10-13T18:30:00Z","v":5271,"vw":12.031507},{"c":12.02,"h":12.03,"l":11.99,"n":223,"o":12.025,"t":"2026-10-13T18:45:00Z","v":11540,"vw":12.007018},{"c":12.07,"h":12.09,"l":12.005,"n":219,"o":12.03,"t":"2026-10-13T19:00:00Z","v":7343,"vw":12.04008},{"c":12.085,"h":12.085,"l":12.06,"n":262,"o":12.07,"t":"2026-10-13T19:15:00Z","v":8202,"vw":12.069739},{"c":12.03,"h":12.09,"l":12.01,"n":483,"o":12.09,"t":"2026-10-13T19:30:00Z","v":24159,"vw":12.053514},{"c":12.15,"h":12.15,"l":12.01,"n":1557,"o":12.03,"t":"2026-10-13T19:45:00Z","v":81719,"vw":12.099754},{"c":12.15,"h":12.15,"l":12.15,"n":28,"o":12.15,"t":"2026-10-13T20:00:00Z","v":82341,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-13T23:15:00Z","v":250,"vw":12.1},{"c":11.75,"h":12,"l":11.75,"n":200,"o":11.95,"t":"2026-10-14T13:30:00Z","v":15308,"vw":11.902395},{"c":11.57,"h":11.77,"l":11.57,"n":170,"o":11.76,"t":"2026-10-14T13:45:00Z","v":8393,"vw":11.660725},{"c":11.62,"h":11.66,"l":11.55,"n":227,"o":11.6,"t":"2026-10-14T14:00:00Z","v":18808,"vw":11.616583},{"c":11.6,"h":11.62,"l":11.56,"n":211,"o":11.6,"t":"2026-10-14T14:15:00Z","v":30899,"vw":11.59654},{"c":11.6,"h":11.67,"l":11.55,"n":257,"o":11.59,"t":"2026-10-14T14:30:00Z","v":31379,"vw":11.623462},{"c":11.495,"h":11.6,"l":11.495,"n":153,"o":11.59,"t":"2026-10-14T14:45:00Z","v":13096,"vw":11.521197},{"c":11.48,"h":11.525,"l":11.46,"n":222,"o":11.5,"t":"2026-10-14T15:00:00Z","v":18755,"vw":11.48698},{"c":11.43,"h":11.52,"l":11.43,"n":228,"o":11.475,"t":"2026-10-14T15:15:00Z","v":12796,"vw":11.493075},{"c":11.3,"h":11.45,"l":11.29,"n":333,"o":11.435,"t":"2026-10-14T15:30:00Z","v":15122,"vw":11.360256},{"c":11.32,"h":11.43,"l":11.27,"n":355,"o":11.29,"t":"2026-10-14T15:45:00Z","v":21831,"vw":11.354043},{"c":11.355,"h":11.355,"l":11.28,"n":177,"o":11.31,"t":"2026-10-14T16:00:00Z","v":8565,"vw":11.319158},{"c":11.27,"h":11.3532,"l":11.27,"n":208,"o":11.3532,"t":"2026-10-14T16:15:00Z","v":10642,"vw":11.302365},{"c":11.28,"h":11.28,"l":11.235,"n":220,"o":11.25,"t":"2026-10-14T16:30:00Z","v":13447,"vw":11.255871},{"c":11.11,"h":11.275,"l":11.1,"n":356,"o":11.27,"t":"2026-10-14T16:45:00Z","v":20418,"vw":11.160461},{"c":11.18,"h":11.19,"l":11.02,"n":341,"o":11.12,"t":"2026-10-14T17:00:00Z","v":31532,"vw":11.066234},{"c":11.02,"h":11.2,"l":11.02,"n":291,"o":11.17,"t":"2026-10-14T17:15:00Z","v":22968,"vw":11.103152},{"c":10.955,"h":11.025,"l":10.93,"n":409,"o":11.0168,"t":"2026-10-14T17:30:00Z","v":84979,"vw":10.992883},{"c":10.82,"h":10.955,"l":10.815,"n":380,"o":10.955,"t":"2026-10-14T17:45:00Z","v":23627,"vw":10.856778},{"c":10.83,"h":10.895,"l":10.76,"n":563,"o":10.8,"t":"2026-10-14T18:00:00Z","v":40400,"vw":10.835661},{"c":11.055,"h":11.055,"l":10.81,"n":908,"o":10.82,"t":"2026-10-14T18:15:00Z","v":83109,"vw":10.958345},{"c":10.96,"h":11.1,"l":10.9275,"n":508,"o":11.06,"t":"2026-10-14T18:30:00Z","v":29237,"vw":11.02959},{"c":10.94,"h":10.99,"l":10.93,"n":439,"o":10.97,"t":"2026-10-14T18:45:00Z","v":20498,"vw":10.96831},{"c":10.96,"h":10.99,"l":10.925,"n":476,"o":10.94,"t":"2026-10-14T19:00:00Z","v":24814,"vw":10.951499},{"c":11.015,"h":11.05,"l":10.925,"n":502,"o":10.95,"t":"2026-10-14T19:15:00Z","v":34231,"vw":10.993757},{"c":10.96,"h":11.04,"l":10.905,"n":734,"o":11.03,"t":"2026-10-14T19:30:00Z","v":60288,"vw":10.979378},{"c":10.87,"h":10.98,"l":10.83,"n":1480,"o":10.94,"t":"2026-10-14T19:45:00Z","v":103680,"vw":10.883749},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-10-14T20:00:00Z","v":83201,"vw":10.9},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-15T13:15:00Z","v":3200,"vw":10.4},{"c":10.88,"h":11.23,"l":10.88,"n":163,"o":11.11,"t":"2026-10-15T13:30:00Z","v":20193,"vw":11.098275},{"c":10.9,"h":10.97,"l":10.83,"n":214,"o":10.915,"t":"2026-10-15T13:45:00Z","v":10759,"vw":10.924139},{"c":10.985,"h":10.985,"l":10.88,"n":271,"o":10.9128,"t":"2026-10-15T14:00:00Z","v":14280,"vw":10.927759},{"c":10.86,"h":10.97,"l":10.83,"n":234,"o":10.97,"t":"2026-10-15T14:15:00Z","v":13271,"vw":10.889958},{"c":10.91,"h":10.93,"l":10.86,"n":319,"o":10.87,"t":"2026-10-15T14:30:00Z","v":73444,"vw":10.893037},{"c":10.85,"h":10.94,"l":10.81,"n":249,"o":10.9,"t":"2026-10-15T14:45:00Z","v":40867,"vw":10.890761},{"c":10.84,"h":10.87,"l":10.82,"n":297,"o":10.87,"t":"2026-10-15T15:00:00Z","v":14587,"vw":10.841949},{"c":10.91,"h":10.94,"l":10.7801,"n":362,"o":10.835,"t":"2026-10-15T15:15:00Z","v":27000,"vw":10.869426},{"c":10.93,"h":10.99,"l":10.93,"n":131,"o":10.93,"t":"2026-10-15T15:30:00Z","v":12378,"vw":10.95866},{"c":11,"h":11.02,"l":10.94,"n":129,"o":10.945,"t":"2026-10-15T15:45:00Z","v":15866,"vw":10.973411},{"c":11.015,"h":11.035,"l":10.965,"n":307,"o":10.99,"t":"2026-10-15T16:00:00Z","v":15771,"vw":10.99677},{"c":11.04,"h":11.11,"l":11.03,"n":184,"o":11.045,"t":"2026-10-15T16:15:00Z","v":8488,"vw":11.072235},{"c":11.105,"h":11.145,"l":11.045,"n":166,"o":11.045,"t":"2026-10-15T16:30:00Z","v":9633,"vw":11.099276},{"c":11.09,"h":11.12,"l":11.08,"n":188,"o":11.1,"t":"2026-10-15T16:45:00Z","v":9882,"vw":11.097448},{"c":11.07,"h":11.1,"l":11.07,"n":70,"o":11.1,"t":"2026-10-15T17:00:00Z","v":3458,"vw":11.087777},{"c":11.05,"h":11.1,"l":11.05,"n":228,"o":11.07,"t":"2026-10-15T17:15:00Z","v":16174,"vw":11.078551},{"c":11.08,"h":11.115,"l":11.06,"n":127,"o":11.07,"t":"2026-10-15T17:30:00Z","v":8992,"vw":11.087246},{"c":11.04,"h":11.08,"l":11.03,"n":121,"o":11.065,"t":"2026-10-15T17:45:00Z","v":6174,"vw":11.055041},{"c":11.035,"h":11.09,"l":11.03,"n":218,"o":11.05,"t":"2026-10-15T18:00:00Z","v":17156,"vw":11.051895},{"c":11.1,"h":11.1193,"l":11.035,"n":240,"o":11.035,"t":"2026-10-15T18:15:00Z","v":23634,"vw":11.096634},{"c":11.125,"h":11.14,"l":11.07,"n":267,"o":11.105,"t":"2026-10-15T18:30:00Z","v":22440,"vw":11.111374},{"c":11.15,"h":11.16,"l":11.12,"n":143,"o":11.13,"t":"2026-10-15T18:45:00Z","v":6177,"vw":11.139217},{"c":11.25,"h":11.25,"l":11.14,"n":279,"o":11.16,"t":"2026-10-15T19:00:00Z","v":23986,"vw":11.198784},{"c":11.265,"h":11.27,"l":11.19,"n":380,"o":11.25,"t":"2026-10-15T19:15:00Z","v":23308,"vw":11.223885},{"c":11.225,"h":11.35,"l":11.205,"n":749,"o":11.29,"t":"2026-10-15T19:30:00Z","v":55558,"vw":11.285825},{"c":11.165,"h":11.22,"l":11.15,"n":1468,"o":11.21,"t":"2026-10-15T19:45:00Z","v":100805,"vw":11.177985},{"c":11.17,"h":11.17,"l":11.17,"n":7,"o":11.17,"t":"2026-10-15T20:00:00Z","v":116867,"vw":11.17},{"c":11.27,"h":11.295,"l":11.15,"n":173,"o":11.24,"t":"2026-10-16T13:30:00Z","v":19141,"vw":11.232273},{"c":11.335,"h":11.335,"l":11.22,"n":122,"o":11.28,"t":"2026-10-16T13:45:00Z","v":9947,"vw":11.280279},{"c":11.225,"h":11.345,"l":11.225,"n":72,"o":11.34,"t":"2026-10-16T14:00:00Z","v":4006,"vw":11.293554},{"c":11.21,"h":11.26,"l":11.2,"n":179,"o":11.25,"t":"2026-10-16T14:15:00Z","v":10185,"vw":11.242764},{"c":11.13,"h":11.24,"l":11.12,"n":182,"o":11.24,"t":"2026-10-16T14:30:00Z","v":8303,"vw":11.193477},{"c":11.11,"h":11.1588,"l":11.1,"n":59,"o":11.15,"t":"2026-10-16T14:45:00Z","v":3642,"vw":11.139453},{"c":11.21,"h":11.21,"l":11.14,"n":50,"o":11.14,"t":"2026-10-16T15:00:00Z","v":1692,"vw":11.167963},{"c":11.12,"h":11.21,"l":11.12,"n":347,"o":11.21,"t":"2026-10-16T15:15:00Z","v":24177,"vw":11.177078},{"c":11.04,"h":11.18,"l":11.04,"n":253,"o":11.12,"t":"2026-10-16T15:30:00Z","v":11796,"vw":11.115229},{"c":10.97,"h":11.03,"l":10.97,"n":223,"o":11.03,"t":"2026-10-16T15:45:00Z","v":12770,"vw":10.996233},{"c":10.92,"h":10.97,"l":10.91,"n":332,"o":10.95,"t":"2026-10-16T16:00:00Z","v":16113,"vw":10.941908},{"c":10.9045,"h":10.94,"l":10.89,"n":205,"o":10.92,"t":"2026-10-16T16:15:00Z","v":11902,"vw":10.918597},{"c":10.87,"h":10.93,"l":10.85,"n":246,"o":10.9,"t":"2026-10-16T16:30:00Z","v":13043,"vw":10.885061},{"c":10.855,"h":10.86,"l":10.8201,"n":117,"o":10.855,"t":"2026-10-16T16:45:00Z","v":9185,"vw":10.848278},{"c":10.82,"h":10.855,"l":10.785,"n":609,"o":10.855,"t":"2026-10-16T17:00:00Z","v":46188,"vw":10.803619},{"c":10.79,"h":10.83,"l":10.78,"n":181,"o":10.83,"t":"2026-10-16T17:15:00Z","v":9669,"vw":10.806739},{"c":10.83,"h":10.83,"l":10.76,"n":163,"o":10.785,"t":"2026-10-16T17:30:00Z","v":9800,"vw":10.783683},{"c":10.65,"h":10.835,"l":10.65,"n":360,"o":10.835,"t":"2026-10-16T17:45:00Z","v":25732,"vw":10.735621},{"c":10.525,"h":10.65,"l":10.495,"n":897,"o":10.64,"t":"2026-10-16T18:00:00Z","v":74881,"vw":10.584311},{"c":10.26,"h":10.525,"l":10.26,"n":690,"o":10.525,"t":"2026-10-16T18:15:00Z","v":42741,"vw":10.444949},{"c":10.475,"h":10.48,"l":10.2,"n":685,"o":10.25,"t":"2026-10-16T18:30:00Z","v":57218,"vw":10.351341},{"c":10.455,"h":10.48,"l":10.43,"n":418,"o":10.47,"t":"2026-10-16T18:45:00Z","v":25475,"vw":10.458633},{"c":10.345,"h":10.47,"l":10.345,"n":546,"o":10.455,"t":"2026-10-16T19:00:00Z","v":34132,"vw":10.391955},{"c":10.395,"h":10.44,"l":10.33,"n":692,"o":10.33,"t":"2026-10-16T19:15:00Z","v":57956,"vw":10.387234},{"c":10.42,"h":10.47,"l":10.385,"n":1010,"o":10.395,"t":"2026-10-16T19:30:00Z","v":73545,"vw":10.419454},{"c":10.3,"h":10.425,"l":10.29,"n":2478,"o":10.415,"t":"2026-10-16T19:45:00Z","v":218595,"vw":10.341201},{"c":10.3,"h":10.3,"l":10.3,"n":11,"o":10.3,"t":"2026-10-16T20:00:00Z","v":198346,"vw":10.3},{"c":10.19,"h":10.2,"l":10.19,"n":3,"o":10.2,"t":"2026-10-19T08:00:00Z","v":2025,"vw":10.1985},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T11:00:00Z","v":200,"vw":10.18},{"c":9.85,"h":10.01,"l":9.85,"n":6,"o":10.01,"t":"2026-10-19T13:15:00Z","v":602,"vw":9.882},{"c":9.64,"h":10,"l":9.57,"n":389,"o":9.85,"t":"2026-10-19T13:30:00Z","v":55100,"vw":9.799311},{"c":9.72,"h":9.72,"l":9.59,"n":453,"o":9.64,"t":"2026-10-19T13:45:00Z","v":47571,"vw":9.650655},{"c":9.86,"h":9.87,"l":9.6,"n":415,"o":9.725,"t":"2026-10-19T14:00:00Z","v":113741,"vw":9.69357},{"c":9.87,"h":9.88,"l":9.8,"n":571,"o":9.85,"t":"2026-10-19T14:15:00Z","v":40083,"vw":9.836796},{"c":9.83,"h":9.9,"l":9.83,"n":311,"o":9.88,"t":"2026-10-19T14:30:00Z","v":22676,"vw":9.865812},{"c":9.85,"h":9.86,"l":9.795,"n":319,"o":9.83,"t":"2026-10-19T14:45:00Z","v":19692,"vw":9.822094},{"c":9.895,"h":9.9,"l":9.845,"n":294,"o":9.845,"t":"2026-10-19T15:00:00Z","v":17073,"vw":9.866911},{"c":9.85,"h":9.895,"l":9.825,"n":285,"o":9.895,"t":"2026-10-19T15:15:00Z","v":16349,"vw":9.852797},{"c":9.85,"h":9.865,"l":9.82,"n":307,"o":9.85,"t":"2026-10-19T15:30:00Z","v":18451,"vw":9.845444},{"c":9.78,"h":9.85,"l":9.78,"n":412,"o":9.85,"t":"2026-10-19T15:45:00Z","v":34022,"vw":9.808147},{"c":9.44,"h":9.76,"l":9.43,"n":511,"o":9.76,"t":"2026-10-19T16:00:00Z","v":47043,"vw":9.606629},{"c":9.355,"h":9.45,"l":9.35,"n":330,"o":9.43,"t":"2026-10-19T16:15:00Z","v":22101,"vw":9.403591},{"c":9.285,"h":9.37,"l":9.265,"n":710,"o":9.355,"t":"2026-10-19T16:30:00Z","v":51310,"vw":9.320871},{"c":9.18,"h":9.29,"l":9.1795,"n":557,"o":9.29,"t":"2026-10-19T16:45:00Z","v":31030,"vw":9.228747},{"c":9.02,"h":9.19,"l":9.01,"n":422,"o":9.175,"t":"2026-10-19T17:00:00Z","v":22761,"vw":9.094199},{"c":9.0899,"h":9.12,"l":9.03,"n":617,"o":9.03,"t":"2026-10-19T17:15:00Z","v":46117,"vw":9.064685},{"c":9.08,"h":9.1,"l":9,"n":444,"o":9.08,"t":"2026-10-19T17:30:00Z","v":28234,"vw":9.060942},{"c":9.19,"h":9.25,"l":9.05,"n":497,"o":9.07,"t":"2026-10-19T17:45:00Z","v":35641,"vw":9.14264},{"c":9.15,"h":9.2,"l":9.13,"n":405,"o":9.17,"t":"2026-10-19T18:00:00Z","v":34118,"vw":9.151819},{"c":9.19,"h":9.248,"l":9.16,"n":414,"o":9.16,"t":"2026-10-19T18:15:00Z","v":28269,"vw":9.204447},{"c":9.18,"h":9.215,"l":9.175,"n":218,"o":9.19,"t":"2026-10-19T18:30:00Z","v":11821,"vw":9.193423},{"c":9.06,"h":9.19,"l":9.05,"n":617,"o":9.18,"t":"2026-10-19T18:45:00Z","v":51073,"vw":9.104285},{"c":9.1,"h":9.1199,"l":9.01,"n":943,"o":9.06,"t":"2026-10-19T19:00:00Z","v":96976,"vw":9.072077},{"c":9.141,"h":9.15,"l":9.065,"n":961,"o":9.11,"t":"2026-10-19T19:15:00Z","v":118829,"vw":9.101116},{"c":9.24,"h":9.28,"l":9.095,"n":979,"o":9.14,"t":"2026-10-19T19:30:00Z","v":87709,"vw":9.15943},{"c":9.03,"h":9.26,"l":8.995,"n":2331,"o":9.25,"t":"2026-10-19T19:45:00Z","v":216581,"vw":9.101885},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-10-19T20:00:00Z","v":195925,"vw":9.02},{"c":9.02,"h":9.02,"l":8.99,"n":15,"o":8.99,"t":"2026-10-19T20:15:00Z","v":32335,"vw":9.019907},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-19T21:45:00Z","v":1000,"vw":9.13},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T12:45:00Z","v":668,"vw":8.97},{"c":8.875,"h":9.01,"l":8.75,"n":365,"o":9,"t":"2026-10-20T13:30:00Z","v":116786,"vw":8.895385},{"c":9.085,"h":9.1475,"l":8.875,"n":249,"o":8.875,"t":"2026-10-20T13:45:00Z","v":35519,"vw":9.021644},{"c":9.02,"h":9.11,"l":9.015,"n":235,"o":9.085,"t":"2026-10-20T14:00:00Z","v":24473,"vw":9.053739},{"c":9.135,"h":9.17,"l":9.025,"n":416,"o":9.05,"t":"2026-10-20T14:15:00Z","v":24096,"vw":9.113475},{"c":9.4,"h":9.43,"l":9.13,"n":842,"o":9.135,"t":"2026-10-20T14:30:00Z","v":69321,"vw":9.291261},{"c":9.31,"h":9.42,"l":9.27,"n":439,"o":9.42,"t":"2026-10-20T14:45:00Z","v":26743,"vw":9.326322},{"c":9.28,"h":9.33,"l":9.25,"n":422,"o":9.33,"t":"2026-10-20T15:00:00Z","v":22851,"vw":9.274552},{"c":9.41,"h":9.42,"l":9.2999,"n":377,"o":9.2999,"t":"2026-10-20T15:15:00Z","v":28723,"vw":9.332604},{"c":9.31,"h":9.41,"l":9.31,"n":502,"o":9.41,"t":"2026-10-20T15:30:00Z","v":43520,"vw":9.36226},{"c":9.2879,"h":9.35,"l":9.275,"n":483,"o":9.3,"t":"2026-10-20T15:45:00Z","v":35325,"vw":9.313249},{"c":9.31,"h":9.31,"l":9.26,"n":452,"o":9.29,"t":"2026-10-20T16:00:00Z","v":32098,"vw":9.277207},{"c":9.265,"h":9.325,"l":9.23,"n":496,"o":9.31,"t":"2026-10-20T16:15:00Z","v":32066,"vw":9.271644},{"c":9.29,"h":9.31,"l":9.245,"n":387,"o":9.265,"t":"2026-10-20T16:30:00Z","v":25683,"vw":9.277446},{"c":9.335,"h":9.34,"l":9.255,"n":399,"o":9.3,"t":"2026-10-20T16:45:00Z","v":23695,"vw":9.286381},{"c":9.34,"h":9.36,"l":9.29,"n":361,"o":9.335,"t":"2026-10-20T17:00:00Z","v":20360,"vw":9.330133},{"c":9.435,"h":9.45,"l":9.325,"n":724,"o":9.33,"t":"2026-10-20T17:15:00Z","v":52091,"vw":9.401094},{"c":9.35,"h":9.445,"l":9.34,"n":437,"o":9.44,"t":"2026-10-20T17:30:00Z","v":23520,"vw":9.395344},{"c":9.405,"h":9.405,"l":9.36,"n":278,"o":9.36,"t":"2026-10-20T17:45:00Z","v":20137,"vw":9.392663},{"c":9.46,"h":9.48,"l":9.41,"n":453,"o":9.41,"t":"2026-10-20T18:00:00Z","v":37204,"vw":9.436139},{"c":9.46,"h":9.48,"l":9.43,"n":701,"o":9.46,"t":"2026-10-20T18:15:00Z","v":56975,"vw":9.461904},{"c":9.43,"h":9.455,"l":9.405,"n":480,"o":9.455,"t":"2026-10-20T18:30:00Z","v":32221,"vw":9.423209},{"c":9.495,"h":9.51,"l":9.44,"n":497,"o":9.44,"t":"2026-10-20T18:45:00Z","v":34851,"vw":9.47462},{"c":9.485,"h":9.54,"l":9.44,"n":858,"o":9.495,"t":"2026-10-20T19:00:00Z","v":61950,"vw":9.491706},{"c":9.535,"h":9.55,"l":9.48,"n":664,"o":9.485,"t":"2026-10-20T19:15:00Z","v":54920,"vw":9.515695},{"c":9.55,"h":9.57,"l":9.525,"n":904,"o":9.54,"t":"2026-10-20T19:30:00Z","v":59542,"vw":9.544164},{"c":9.475,"h":9.56,"l":9.465,"n":2024,"o":9.56,"t":"2026-10-20T19:45:00Z","v":171881,"vw":9.509993},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-20T20:00:00Z","v":178486,"vw":9.48},{"c":9.45,"h":9.61,"l":9.45,"n":63,"o":9.61,"t":"2026-10-21T13:30:00Z","v":5663,"vw":9.565911},{"c":9.5,"h":9.585,"l":9.45,"n":257,"o":9.46,"t":"2026-10-21T13:45:00Z","v":37481,"vw":9.47352},{"c":9.585,"h":9.595,"l":9.41,"n":287,"o":9.495,"t":"2026-10-21T14:00:00Z","v":24157,"vw":9.497767},{"c":9.495,"h":9.6033,"l":9.48,"n":399,"o":9.585,"t":"2026-10-21T14:15:00Z","v":28401,"vw":9.52667},{"c":9.53,"h":9.54,"l":9.47,"n":250,"o":9.48,"t":"2026-10-21T14:30:00Z","v":16948,"vw":9.514829},{"c":9.555,"h":9.57,"l":9.53,"n":190,"o":9.53,"t":"2026-10-21T14:45:00Z","v":8886,"vw":9.555563},{"c":9.485,"h":9.555,"l":9.445,"n":348,"o":9.555,"t":"2026-10-21T15:00:00Z","v":28068,"vw":9.484614},{"c":9.46,"h":9.4926,"l":9.445,"n":216,"o":9.4926,"t":"2026-10-21T15:15:00Z","v":11116,"vw":9.462181},{"c":9.43,"h":9.47,"l":9.42,"n":201,"o":9.46,"t":"2026-10-21T15:30:00Z","v":10841,"vw":9.444171},{"c":9.42,"h":9.44,"l":9.385,"n":308,"o":9.43,"t":"2026-10-21T15:45:00Z","v":19582,"vw":9.405108},{"c":9.46,"h":9.46,"l":9.42,"n":224,"o":9.42,"t":"2026-10-21T16:00:00Z","v":11445,"vw":9.448868},{"c":9.48,"h":9.49,"l":9.46,"n":246,"o":9.46,"t":"2026-10-21T16:15:00Z","v":10546,"vw":9.481066},{"c":9.495,"h":9.54,"l":9.48,"n":328,"o":9.48,"t":"2026-10-21T16:30:00Z","v":15195,"vw":9.502414},{"c":9.54,"h":9.54,"l":9.495,"n":127,"o":9.495,"t":"2026-10-21T16:45:00Z","v":6102,"vw":9.513677},{"c":9.42,"h":9.525,"l":9.41,"n":353,"o":9.525,"t":"2026-10-21T17:00:00Z","v":23002,"vw":9.481702},{"c":9.455,"h":9.46,"l":9.42,"n":191,"o":9.42,"t":"2026-10-21T17:15:00Z","v":9939,"vw":9.439633},{"c":9.49,"h":9.495,"l":9.445,"n":275,"o":9.455,"t":"2026-10-21T17:30:00Z","v":15865,"vw":9.47011},{"c":9.4505,"h":9.5,"l":9.45,"n":439,"o":9.49,"t":"2026-10-21T17:45:00Z","v":20850,"vw":9.470508},{"c":9.4705,"h":9.485,"l":9.45,"n":232,"o":9.465,"t":"2026-10-21T18:00:00Z","v":11443,"vw":9.466503},{"c":9.56,"h":9.57,"l":9.48,"n":366,"o":9.48,"t":"2026-10-21T18:15:00Z","v":22515,"vw":9.533481},{"c":9.56,"h":9.575,"l":9.53,"n":388,"o":9.55,"t":"2026-10-21T18:30:00Z","v":28348,"vw":9.54572},{"c":9.49,"h":9.58,"l":9.47,"n":544,"o":9.56,"t":"2026-10-21T18:45:00Z","v":43346,"vw":9.510033},{"c":9.41,"h":9.49,"l":9.41,"n":471,"o":9.49,"t":"2026-10-21T19:00:00Z","v":20337,"vw":9.445735},{"c":9.49,"h":9.52,"l":9.42,"n":649,"o":9.42,"t":"2026-10-21T19:15:00Z","v":40385,"vw":9.462765},{"c":9.45,"h":9.5,"l":9.445,"n":676,"o":9.495,"t":"2026-10-21T19:30:00Z","v":38950,"vw":9.465602},{"c":9.46,"h":9.5,"l":9.42,"n":1845,"o":9.45,"t":"2026-10-21T19:45:00Z","v":145606,"vw":9.472433},{"c":9.46,"h":9.46,"l":9.46,"n":10,"o":9.46,"t":"2026-10-21T20:00:00Z","v":119765,"vw":9.46},{"c":9.535,"h":9.54,"l":9.35,"n":101,"o":9.36,"t":"2026-10-22T13:30:00Z","v":14523,"vw":9.426569},{"c":9.6,"h":9.64,"l":9.515,"n":255,"o":9.56,"t":"2026-10-22T13:45:00Z","v":35917,"vw":9.611786},{"c":9.83,"h":9.84,"l":9.59,"n":307,"o":9.6,"t":"2026-10-22T14:00:00Z","v":14547,"vw":9.706951},{"c":9.93,"h":9.94,"l":9.815,"n":411,"o":9.85,"t":"2026-10-22T14:15:00Z","v":20574,"vw":9.879269},{"c":9.9995,"h":10,"l":9.86,"n":530,"o":9.94,"t":"2026-10-22T14:30:00Z","v":24000,"vw":9.943833},{"c":10.0495,"h":10.05,"l":9.965,"n":347,"o":10,"t":"2026-10-22T14:45:00Z","v":18800,"vw":9.995053},{"c":10.05,"h":10.09,"l":10.01,"n":443,"o":10.04,"t":"2026-10-22T15:00:00Z","v":35855,"vw":10.045161},{"c":10.05,"h":10.11,"l":10.035,"n":284,"o":10.09,"t":"2026-10-22T15:15:00Z","v":15808,"vw":10.076024},{"c":10.16,"h":10.16,"l":10.05,"n":305,"o":10.05,"t":"2026-10-22T15:30:00Z","v":14314,"vw":10.099556},{"c":10.195,"h":10.195,"l":10.14,"n":212,"o":10.1484,"t":"2026-10-22T15:45:00Z","v":10476,"vw":10.163046},{"c":10.1,"h":10.22,"l":10.1,"n":195,"o":10.21,"t":"2026-10-22T16:00:00Z","v":7709,"vw":10.161609},{"c":10.21,"h":10.25,"l":10.09,"n":242,"o":10.09,"t":"2026-10-22T16:15:00Z","v":15791,"vw":10.175871},{"c":10.24,"h":10.255,"l":10.195,"n":404,"o":10.21,"t":"2026-10-22T16:30:00Z","v":22577,"vw":10.228138},{"c":10.09,"h":10.26,"l":10.08,"n":425,"o":10.235,"t":"2026-10-22T16:45:00Z","v":39952,"vw":10.164161},{"c":10.105,"h":10.13,"l":10.07,"n":592,"o":10.09,"t":"2026-10-22T17:00:00Z","v":32860,"vw":10.095819},{"c":10.1,"h":10.14,"l":10.055,"n":445,"o":10.1,"t":"2026-10-22T17:15:00Z","v":25071,"vw":10.090588},{"c":10.1,"h":10.11,"l":10.06,"n":275,"o":10.095,"t":"2026-10-22T17:30:00Z","v":12557,"vw":10.083328},{"c":10.14,"h":10.155,"l":10.1,"n":164,"o":10.1,"t":"2026-10-22T17:45:00Z","v":8450,"vw":10.121634},{"c":10.24,"h":10.24,"l":10.13,"n":375,"o":10.145,"t":"2026-10-22T18:00:00Z","v":24790,"vw":10.191422},{"c":10.24,"h":10.28,"l":10.1801,"n":481,"o":10.23,"t":"2026-10-22T18:15:00Z","v":38393,"vw":10.231488},{"c":10.37,"h":10.37,"l":10.25,"n":484,"o":10.25,"t":"2026-10-22T18:30:00Z","v":29715,"vw":10.32281},{"c":10.43,"h":10.45,"l":10.37,"n":358,"o":10.37,"t":"2026-10-22T18:45:00Z","v":12897,"vw":10.420397},{"c":10.43,"h":10.52,"l":10.43,"n":491,"o":10.44,"t":"2026-10-22T19:00:00Z","v":19812,"vw":10.482256},{"c":10.56,"h":10.57,"l":10.43,"n":726,"o":10.43,"t":"2026-10-22T19:15:00Z","v":47124,"vw":10.511927},{"c":10.55,"h":10.595,"l":10.54,"n":731,"o":10.56,"t":"2026-10-22T19:30:00Z","v":42604,"vw":10.569862},{"c":10.58,"h":10.64,"l":10.505,"n":2037,"o":10.55,"t":"2026-10-22T19:45:00Z","v":143267,"vw":10.583914},{"c":10.58,"h":10.58,"l":10.58,"n":15,"o":10.58,"t":"2026-10-22T20:00:00Z","v":125930,"vw":10.58},{"c":10.77,"h":10.77,"l":10.73,"n":3,"o":10.73,"t":"2026-10-22T20:45:00Z","v":400,"vw":10.742048},{"c":10.58,"h":10.58,"l":10.51,"n":7,"o":10.51,"t":"2026-10-22T21:00:00Z","v":400,"vw":10.530833},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-22T21:30:00Z","v":580,"vw":10.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.925,"strike":17.68805829318034,"iv":2.179330202170823,"gamma":0.053690365492339465,"theta":-0.039315883565762155,"vega":0.010342716692410938,"rho":0.0017659838881922529,"breakevenPct":75.92682696767808},{"delta":0.35,"premium":0.9581053251802166,"strike":14.745343652459873,"iv":1.768026693054458,"gamma":0.07029226240582151,"theta":-0.03355139205916876,"vega":0.010852758038618314,"rho":0.002154373286088637,"breakevenPct":48.42579373950936},{"delta":0.4,"premium":1.0659917670864398,"strike":13.915447945488925,"iv":1.6481724270428353,"gamma":0.07833838650413884,"theta":-0.031443768404189956,"vega":0.010913485908744526,"rho":0.0024867788056171436,"breakevenPct":41.60150957065564},{"delta":0.45,"premium":1.1738782089926627,"strike":13.085552238517979,"iv":1.5283181610312129,"gamma":0.08638451060245617,"theta":-0.029336144749211163,"vega":0.01097421377887074,"rho":0.0028191843251456497,"breakevenPct":34.777225401801914},{"delta":0.5,"premium":1.2817646508988858,"strike":12.255656531547032,"iv":1.4084638950195902,"gamma":0.0944306347007735,"theta":-0.027228521094232367,"vega":0.011034941648996953,"rho":0.0031515898446741564,"breakevenPct":27.95294123294819},{"delta":0.55,"premium":1.3896510928051091,"strike":11.425760824576086,"iv":1.2886096290079676,"gamma":0.10247675879909084,"theta":-0.025120897439253567,"vega":0.011095669519123165,"rho":0.003483995364202663,"breakevenPct":21.12865706409446},{"delta":0.6,"premium":1.497537534711332,"strike":10.59586511760514,"iv":1.168755362996345,"gamma":0.11052288289740815,"theta":-0.023013273784274778,"vega":0.01115639738924938,"rho":0.0038164008837311687,"breakevenPct":14.304372895240753}],"put":[{"delta":0.1,"premium":0.7754724909114779,"strike":5.453113663904613,"iv":3.146224798866496,"gamma":0.02288394724049973,"theta":-0.029082763506658043,"vega":0.005206240249134259,"rho":-0.0014605167303987224,"breakevenPct":55.78789061443161},{"delta":0.15,"premium":0.898992853608571,"strike":5.866904879714301,"iv":3.1641763131701413,"gamma":0.03778349567824736,"theta":-0.03113133461608555,"vega":0.00644615127130575,"rho":-0.0019810098048673327,"breakevenPct":53.04430977215755},{"delta":0.2,"premium":0.8694002871148786,"strike":6.85332376283738,"iv":2.6270697945137824,"gamma":0.061510585015181175,"theta":-0.027782567404609285,"vega":0.0075807213736194135,"rho":-0.0023826894516798774,"breakevenPct":43.44117697804818},{"delta":0.25,"premium":0.8398077206211862,"strike":7.839742645960459,"iv":2.0899632758574245,"gamma":0.08523767435211496,"theta":-0.02443380019313302,"vega":0.008715291475933078,"rho":-0.0027843690984924218,"breakevenPct":33.83804418393882},{"delta":0.3,"premium":0.8102151541274938,"strike":8.826161529083537,"iv":1.5528567572010665,"gamma":0.10896476368904875,"theta":-0.021085032981656756,"vega":0.00984986157824674,"rho":-0.0031860487453049665,"breakevenPct":24.234911389829463},{"delta":0.35,"premium":0.7806225876338014,"strike":9.812580412206614,"iv":1.0157502385447081,"gamma":0.13269185302598258,"theta":-0.01773626577018049,"vega":0.010984431680560404,"rho":-0.0035877283921175113,"breakevenPct":14.6317785957201},{"delta":0.4,"premium":0.9949659533073931,"strike":10.32830739299611,"iv":0.9260706225680934,"gamma":0.13504630350194552,"theta":-0.017191926070038912,"vega":0.011147470817120623,"rho":-0.004178235895914971,"breakevenPct":11.783162195758829},{"delta":0.45,"premium":1.2665288586251622,"strike":10.733625162127108,"iv":0.9413429961089494,"gamma":0.13238741893644618,"theta":-0.01730541504539559,"vega":0.011082619974059663,"rho":-0.004813036353820003,"breakevenPct":10.518938530227357},{"delta":0.5,"premium":1.5380917639429312,"strike":11.138942931258107,"iv":0.9566153696498054,"gamma":0.1297285343709468,"theta":-0.01741890402075227,"vega":0.011017769130998703,"rho":-0.0054478368117250354,"breakevenPct":9.254714864695886},{"delta":0.55,"premium":1.8096546692607005,"strike":11.544260700389104,"iv":0.9718877431906615,"gamma":0.12706964980544747,"theta":-0.01753239299610895,"vega":0.010952918287937744,"rho":-0.006082637269630069,"breakevenPct":7.990491199164414},{"delta":0.6,"premium":2.0812175745784693,"strike":11.949578469520103,"iv":0.9871601167315175,"gamma":0.12441076523994812,"theta":-0.01764588197146563,"vega":0.010888067444876784,"rho":-0.006717437727535101,"breakevenPct":6.726267533632944},{"delta":0.65,"premium":2.3527804798962384,"strike":12.354896238651103,"iv":1.0024324902723736,"gamma":0.12175188067444878,"theta":-0.017759370946822308,"vega":0.010823216601815825,"rho":-0.007352238185440134,"breakevenPct":5.462043868101472},{"delta":0.7,"premium":4.28428571428571,"strike":14.26373626373626,"iv":1.4014248351648342,"gamma":0.08700681318681328,"theta":-0.02365560439560438,"vega":0.010376703296703298,"rho":-0.009293964345212125,"breakevenPct":5.676270799144147},{"delta":0.75,"premium":8.162938802709546,"strike":18.125447757866883,"iv":1.982268960711741,"gamma":0.05403879290088791,"theta":-0.030413847940457196,"vega":0.009446783176633194,"rho":-0.012782943274805895,"breakevenPct":5.836399289628194}]},"raw":{"call":[{"delta":0.3,"premium":0.925,"strike":17.68805829318034,"iv":2.179330202170823,"gamma":0.053690365492339465,"theta":-0.039315883565762155,"vega":0.010342716692410938,"rho":0.0017659838881922529,"breakevenPct":75.92682696767808},{"delta":0.35,"premium":0.9581053251802166,"strike":14.745343652459873,"iv":1.768026693054458,"gamma":0.07029226240582151,"theta":-0.03355139205916876,"vega":0.010852758038618314,"rho":0.002154373286088637,"breakevenPct":48.42579373950936},{"delta":0.4,"premium":1.0659917670864398,"strike":13.915447945488925,"iv":1.6481724270428353,"gamma":0.07833838650413884,"theta":-0.031443768404189956,"vega":0.010913485908744526,"rho":0.0024867788056171436,"breakevenPct":41.60150957065564},{"delta":0.45,"premium":1.1738782089926627,"strike":13.085552238517979,"iv":1.5283181610312129,"gamma":0.08638451060245617,"theta":-0.029336144749211163,"vega":0.01097421377887074,"rho":0.0028191843251456497,"breakevenPct":34.777225401801914},{"delta":0.5,"premium":1.2817646508988858,"strike":12.255656531547032,"iv":1.4084638950195902,"gamma":0.0944306347007735,"theta":-0.027228521094232367,"vega":0.011034941648996953,"rho":0.0031515898446741564,"breakevenPct":27.95294123294819},{"delta":0.55,"premium":1.3896510928051091,"strike":11.425760824576086,"iv":1.2886096290079676,"gamma":0.10247675879909084,"theta":-0.025120897439253567,"vega":0.011095669519123165,"rho":0.003483995364202663,"breakevenPct":21.12865706409446},{"delta":0.6,"premium":1.497537534711332,"strike":10.59586511760514,"iv":1.168755362996345,"gamma":0.11052288289740815,"theta":-0.023013273784274778,"vega":0.01115639738924938,"rho":0.0038164008837311687,"breakevenPct":14.304372895240753}],"put":[{"delta":0.1,"premium":0.7754724909114779,"strike":5.453113663904613,"iv":3.146224798866496,"gamma":0.02288394724049973,"theta":-0.029082763506658043,"vega":0.005206240249134259,"rho":-0.0014605167303987224,"breakevenPct":55.78789061443161},{"delta":0.15,"premium":0.898992853608571,"strike":5.866904879714301,"iv":3.1641763131701413,"gamma":0.03778349567824736,"theta":-0.03113133461608555,"vega":0.00644615127130575,"rho":-0.0019810098048673327,"breakevenPct":53.04430977215755},{"delta":0.2,"premium":0.8694002871148786,"strike":6.85332376283738,"iv":2.6270697945137824,"gamma":0.061510585015181175,"theta":-0.027782567404609285,"vega":0.0075807213736194135,"rho":-0.0023826894516798774,"breakevenPct":43.44117697804818},{"delta":0.25,"premium":0.8398077206211862,"strike":7.839742645960459,"iv":2.0899632758574245,"gamma":0.08523767435211496,"theta":-0.02443380019313302,"vega":0.008715291475933078,"rho":-0.0027843690984924218,"breakevenPct":33.83804418393882},{"delta":0.3,"premium":0.8102151541274938,"strike":8.826161529083537,"iv":1.5528567572010665,"gamma":0.10896476368904875,"theta":-0.021085032981656756,"vega":0.00984986157824674,"rho":-0.0031860487453049665,"breakevenPct":24.234911389829463},{"delta":0.35,"premium":0.7806225876338014,"strike":9.812580412206614,"iv":1.0157502385447081,"gamma":0.13269185302598258,"theta":-0.01773626577018049,"vega":0.010984431680560404,"rho":-0.0035877283921175113,"breakevenPct":14.6317785957201},{"delta":0.4,"premium":0.9949659533073931,"strike":10.32830739299611,"iv":0.9260706225680934,"gamma":0.13504630350194552,"theta":-0.017191926070038912,"vega":0.011147470817120623,"rho":-0.004178235895914971,"breakevenPct":11.783162195758829},{"delta":0.45,"premium":1.2665288586251622,"strike":10.733625162127108,"iv":0.9413429961089494,"gamma":0.13238741893644618,"theta":-0.01730541504539559,"vega":0.011082619974059663,"rho":-0.004813036353820003,"breakevenPct":10.518938530227357},{"delta":0.5,"premium":1.5380917639429312,"strike":11.138942931258107,"iv":0.9566153696498054,"gamma":0.1297285343709468,"theta":-0.01741890402075227,"vega":0.011017769130998703,"rho":-0.0054478368117250354,"breakevenPct":9.254714864695886},{"delta":0.55,"premium":1.8096546692607005,"strike":11.544260700389104,"iv":0.9718877431906615,"gamma":0.12706964980544747,"theta":-0.01753239299610895,"vega":0.010952918287937744,"rho":-0.006082637269630069,"breakevenPct":7.990491199164414},{"delta":0.6,"premium":2.0812175745784693,"strike":11.949578469520103,"iv":0.9871601167315175,"gamma":0.12441076523994812,"theta":-0.01764588197146563,"vega":0.010888067444876784,"rho":-0.006717437727535101,"breakevenPct":6.726267533632944},{"delta":0.65,"premium":2.3527804798962384,"strike":12.354896238651103,"iv":1.0024324902723736,"gamma":0.12175188067444878,"theta":-0.017759370946822308,"vega":0.010823216601815825,"rho":-0.007352238185440134,"breakevenPct":5.462043868101472},{"delta":0.7,"premium":4.28428571428571,"strike":14.26373626373626,"iv":1.4014248351648342,"gamma":0.08700681318681328,"theta":-0.02365560439560438,"vega":0.010376703296703298,"rho":-0.009293964345212125,"breakevenPct":5.676270799144147},{"delta":0.75,"premium":8.162938802709546,"strike":18.125447757866883,"iv":1.982268960711741,"gamma":0.05403879290088791,"theta":-0.030413847940457196,"vega":0.009446783176633194,"rho":-0.012782943274805895,"breakevenPct":5.836399289628194}]}},"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"}}