{"symbol":"IMXI","url":"https://intraalpha.com/companies/IMXI","capturedAt":"2026-10-22T21:52:49.435Z","state":"ready","quote":{"symbol":"IMXI","last_price":9.51,"prev_close":9.44,"regular_close":9.51,"change":0.07,"change_pct":0.7415,"regular_change":0.07,"regular_change_pct":0.7415,"extended_change":0,"extended_change_pct":0,"bid":9,"ask":14,"bid_size":200,"ask_size":100,"volume":518348,"vwap":9.389136,"open":9.34,"high":9.62,"low":9.005,"close":9.51,"trade_count":6702,"last_trade_at":"2026-10-22T20:00:00.328310355Z","last_quote_at":"2026-10-22T20:04:59.205029506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMXI","fetched_at":"2026-10-22T21:52:49.002556+00:00","name":"International Money Express Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"International Money Express, Inc., through its subsidiary, is a money transfer service company in the United States, Latin America, Mexico, Africa, Central America, South America, and the Caribbean. The company is headquartered in Miami, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":285198000,"ebitda":67268000,"pe_ratio":15.48,"peg_ratio":2.283,"book_value":5.61,"dividend_per_share":null,"dividend_yield":null,"eps":0.61,"revenue_ttm":555447000,"gross_profit_ttm":190387000,"profit_margin":0.0335,"operating_margin_ttm":0.0721,"return_on_assets_ttm":0.0629,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":-0.621,"quarterly_revenue_growth":-0.186,"analyst_target_price":16,"analyst_number":0,"beta":0.777,"fifty_two_week_high":15.95,"fifty_two_week_low":9.22,"fifty_day_ma":12.69,"two_hundred_day_ma":14.46,"shares_outstanding":30211600,"forward_pe":6.85,"price_to_sales":0.513,"price_to_book":2.038,"ev_to_revenue":0.595,"ev_to_ebitda":5.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:49.002556+00:00"},"optionObservedAt":"2026-10-22T19:50:01.120Z","bars":[{"c":10.58,"h":10.63,"l":10.47,"n":96,"o":10.57,"t":"2026-10-15T13:30:00Z","v":11412,"vw":10.516148},{"c":10.601,"h":10.64,"l":10.565,"n":131,"o":10.58,"t":"2026-10-15T13:35:00Z","v":11672,"vw":10.601345},{"c":10.51,"h":10.611,"l":10.4907,"n":115,"o":10.61,"t":"2026-10-15T13:40:00Z","v":13823,"vw":10.553032},{"c":10.485,"h":10.485,"l":10.485,"n":6,"o":10.485,"t":"2026-10-15T13:45:00Z","v":1806,"vw":10.485},{"c":10.5,"h":10.5,"l":10.464,"n":22,"o":10.464,"t":"2026-10-15T13:50:00Z","v":1311,"vw":10.49568},{"c":10.475,"h":10.5,"l":10.475,"n":39,"o":10.49,"t":"2026-10-15T13:55:00Z","v":2769,"vw":10.494321},{"c":10.5525,"h":10.5525,"l":10.49,"n":15,"o":10.5,"t":"2026-10-15T14:00:00Z","v":1544,"vw":10.519841},{"c":10.61,"h":10.63,"l":10.57,"n":72,"o":10.57,"t":"2026-10-15T14:05:00Z","v":5410,"vw":10.610466},{"c":10.655,"h":10.655,"l":10.64,"n":44,"o":10.64,"t":"2026-10-15T14:10:00Z","v":1759,"vw":10.641379},{"c":10.63,"h":10.69,"l":10.63,"n":71,"o":10.68,"t":"2026-10-15T14:15:00Z","v":2364,"vw":10.653802},{"c":10.64,"h":10.64,"l":10.64,"n":13,"o":10.64,"t":"2026-10-15T14:20:00Z","v":199,"vw":10.64},{"c":10.64,"h":10.64,"l":10.62,"n":27,"o":10.62,"t":"2026-10-15T14:25:00Z","v":1313,"vw":10.625412},{"c":10.685,"h":10.685,"l":10.66,"n":21,"o":10.66,"t":"2026-10-15T14:30:00Z","v":5736,"vw":10.683378},{"c":10.695,"h":10.7,"l":10.65,"n":113,"o":10.69,"t":"2026-10-15T14:35:00Z","v":10291,"vw":10.657251},{"c":10.645,"h":10.7,"l":10.64,"n":99,"o":10.69,"t":"2026-10-15T14:40:00Z","v":7279,"vw":10.668755},{"c":10.62,"h":10.65,"l":10.62,"n":13,"o":10.65,"t":"2026-10-15T14:45:00Z","v":317,"vw":10.635},{"c":10.68,"h":10.68,"l":10.61,"n":122,"o":10.61,"t":"2026-10-15T14:55:00Z","v":6060,"vw":10.627602},{"c":10.75,"h":10.75,"l":10.68,"n":23,"o":10.68,"t":"2026-10-15T15:00:00Z","v":1191,"vw":10.7075},{"c":10.755,"h":10.77,"l":10.74,"n":42,"o":10.745,"t":"2026-10-15T15:05:00Z","v":2411,"vw":10.756743},{"c":10.755,"h":10.755,"l":10.755,"n":1,"o":10.755,"t":"2026-10-15T15:10:00Z","v":100,"vw":10.755},{"c":10.74,"h":10.76,"l":10.74,"n":25,"o":10.74,"t":"2026-10-15T15:15:00Z","v":1261,"vw":10.743021},{"c":10.735,"h":10.74,"l":10.725,"n":20,"o":10.73,"t":"2026-10-15T15:20:00Z","v":983,"vw":10.731923},{"c":10.795,"h":10.795,"l":10.735,"n":61,"o":10.735,"t":"2026-10-15T15:25:00Z","v":3792,"vw":10.767952},{"c":10.835,"h":10.85,"l":10.78,"n":49,"o":10.785,"t":"2026-10-15T15:30:00Z","v":3666,"vw":10.813114},{"c":10.77,"h":10.855,"l":10.77,"n":36,"o":10.855,"t":"2026-10-15T15:35:00Z","v":2384,"vw":10.816466},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-15T15:40:00Z","v":100,"vw":10.73},{"c":10.71,"h":10.755,"l":10.71,"n":35,"o":10.72,"t":"2026-10-15T15:45:00Z","v":1282,"vw":10.717682},{"c":10.69,"h":10.69,"l":10.68,"n":20,"o":10.68,"t":"2026-10-15T15:50:00Z","v":1484,"vw":10.683291},{"c":10.67,"h":10.68,"l":10.66,"n":51,"o":10.67,"t":"2026-10-15T15:55:00Z","v":4240,"vw":10.674721},{"c":10.645,"h":10.645,"l":10.64,"n":34,"o":10.64,"t":"2026-10-15T16:00:00Z","v":905,"vw":10.644157},{"c":10.59,"h":10.65,"l":10.56,"n":168,"o":10.65,"t":"2026-10-15T16:05:00Z","v":26823,"vw":10.602349},{"c":10.65,"h":10.65,"l":10.595,"n":72,"o":10.595,"t":"2026-10-15T16:10:00Z","v":1996,"vw":10.622708},{"c":10.665,"h":10.67,"l":10.655,"n":24,"o":10.655,"t":"2026-10-15T16:20:00Z","v":1217,"vw":10.663113},{"c":10.665,"h":10.665,"l":10.65,"n":30,"o":10.665,"t":"2026-10-15T16:25:00Z","v":1494,"vw":10.663087},{"c":10.69,"h":10.69,"l":10.67,"n":39,"o":10.67,"t":"2026-10-15T16:30:00Z","v":3084,"vw":10.680135},{"c":10.7,"h":10.7,"l":10.69,"n":38,"o":10.69,"t":"2026-10-15T16:35:00Z","v":1384,"vw":10.692066},{"c":10.675,"h":10.69,"l":10.675,"n":28,"o":10.69,"t":"2026-10-15T16:40:00Z","v":1756,"vw":10.686825},{"c":10.67,"h":10.67,"l":10.66,"n":36,"o":10.67,"t":"2026-10-15T16:45:00Z","v":1557,"vw":10.667},{"c":10.64,"h":10.65,"l":10.64,"n":13,"o":10.65,"t":"2026-10-15T16:50:00Z","v":835,"vw":10.646875},{"c":10.65,"h":10.65,"l":10.638,"n":31,"o":10.638,"t":"2026-10-15T16:55:00Z","v":1846,"vw":10.641296},{"c":10.6438,"h":10.655,"l":10.6438,"n":26,"o":10.65,"t":"2026-10-15T17:00:00Z","v":1597,"vw":10.650008},{"c":10.61,"h":10.64,"l":10.61,"n":25,"o":10.64,"t":"2026-10-15T17:05:00Z","v":1590,"vw":10.629344},{"c":10.57,"h":10.62,"l":10.57,"n":29,"o":10.62,"t":"2026-10-15T17:10:00Z","v":2427,"vw":10.600576},{"c":10.54,"h":10.57,"l":10.54,"n":20,"o":10.56,"t":"2026-10-15T17:15:00Z","v":1688,"vw":10.561834},{"c":10.63,"h":10.63,"l":10.56,"n":57,"o":10.57,"t":"2026-10-15T17:20:00Z","v":4835,"vw":10.589427},{"c":10.625,"h":10.625,"l":10.625,"n":1,"o":10.625,"t":"2026-10-15T17:25:00Z","v":102,"vw":10.625},{"c":10.605,"h":10.61,"l":10.605,"n":31,"o":10.61,"t":"2026-10-15T17:30:00Z","v":1149,"vw":10.609018},{"c":10.63,"h":10.63,"l":10.605,"n":14,"o":10.605,"t":"2026-10-15T17:35:00Z","v":895,"vw":10.618491},{"c":10.635,"h":10.635,"l":10.62,"n":54,"o":10.63,"t":"2026-10-15T17:40:00Z","v":2749,"vw":10.628074},{"c":10.57,"h":10.63,"l":10.57,"n":96,"o":10.63,"t":"2026-10-15T17:45:00Z","v":6063,"vw":10.598648},{"c":10.57,"h":10.59,"l":10.57,"n":26,"o":10.57,"t":"2026-10-15T17:50:00Z","v":1310,"vw":10.5725},{"c":10.59,"h":10.59,"l":10.57,"n":54,"o":10.57,"t":"2026-10-15T17:55:00Z","v":1942,"vw":10.581749},{"c":10.6,"h":10.6,"l":10.58,"n":9,"o":10.59,"t":"2026-10-15T18:00:00Z","v":771,"vw":10.588779},{"c":10.57,"h":10.59,"l":10.57,"n":43,"o":10.59,"t":"2026-10-15T18:05:00Z","v":1747,"vw":10.582053},{"c":10.56,"h":10.58,"l":10.56,"n":43,"o":10.58,"t":"2026-10-15T18:10:00Z","v":1453,"vw":10.573575},{"c":10.6,"h":10.61,"l":10.55,"n":62,"o":10.55,"t":"2026-10-15T18:15:00Z","v":23325,"vw":10.572779},{"c":10.595,"h":10.595,"l":10.595,"n":11,"o":10.595,"t":"2026-10-15T18:20:00Z","v":686,"vw":10.595},{"c":10.56,"h":10.58,"l":10.56,"n":28,"o":10.58,"t":"2026-10-15T18:25:00Z","v":1520,"vw":10.575014},{"c":10.56,"h":10.575,"l":10.56,"n":38,"o":10.575,"t":"2026-10-15T18:30:00Z","v":3073,"vw":10.571356},{"c":10.54,"h":10.55,"l":10.54,"n":44,"o":10.55,"t":"2026-10-15T18:35:00Z","v":2576,"vw":10.542652},{"c":10.515,"h":10.5422,"l":10.515,"n":53,"o":10.54,"t":"2026-10-15T18:40:00Z","v":8641,"vw":10.532179},{"c":10.5201,"h":10.535,"l":10.51,"n":36,"o":10.51,"t":"2026-10-15T18:45:00Z","v":4414,"vw":10.52148},{"c":10.51,"h":10.52,"l":10.5,"n":84,"o":10.52,"t":"2026-10-15T18:50:00Z","v":4942,"vw":10.509212},{"c":10.515,"h":10.515,"l":10.5,"n":41,"o":10.5,"t":"2026-10-15T18:55:00Z","v":2726,"vw":10.506304},{"c":10.515,"h":10.53,"l":10.515,"n":24,"o":10.515,"t":"2026-10-15T19:00:00Z","v":708,"vw":10.523443},{"c":10.47,"h":10.5293,"l":10.47,"n":82,"o":10.515,"t":"2026-10-15T19:05:00Z","v":3557,"vw":10.503924},{"c":10.48,"h":10.4896,"l":10.46,"n":99,"o":10.4601,"t":"2026-10-15T19:10:00Z","v":6225,"vw":10.476093},{"c":10.51,"h":10.525,"l":10.48,"n":76,"o":10.48,"t":"2026-10-15T19:15:00Z","v":3505,"vw":10.49991},{"c":10.52,"h":10.525,"l":10.51,"n":41,"o":10.52,"t":"2026-10-15T19:20:00Z","v":2288,"vw":10.5171},{"c":10.485,"h":10.51,"l":10.485,"n":122,"o":10.51,"t":"2026-10-15T19:25:00Z","v":4050,"vw":10.50249},{"c":10.52,"h":10.52,"l":10.47,"n":60,"o":10.49,"t":"2026-10-15T19:30:00Z","v":2591,"vw":10.495602},{"c":10.5,"h":10.525,"l":10.495,"n":109,"o":10.505,"t":"2026-10-15T19:35:00Z","v":5575,"vw":10.51011},{"c":10.57,"h":10.605,"l":10.49,"n":193,"o":10.5,"t":"2026-10-15T19:40:00Z","v":9989,"vw":10.569425},{"c":10.505,"h":10.57,"l":10.505,"n":111,"o":10.57,"t":"2026-10-15T19:45:00Z","v":5146,"vw":10.539551},{"c":10.52,"h":10.53,"l":10.495,"n":224,"o":10.505,"t":"2026-10-15T19:50:00Z","v":9959,"vw":10.512923},{"c":10.57,"h":10.6,"l":10.54,"n":444,"o":10.54,"t":"2026-10-15T19:55:00Z","v":29432,"vw":10.569668},{"c":10.58,"h":10.58,"l":10.58,"n":13,"o":10.58,"t":"2026-10-15T20:00:00Z","v":25011,"vw":10.58},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-15T20:05:00Z","v":100,"vw":10.38},{"c":10.86,"h":10.86,"l":10.65,"n":75,"o":10.67,"t":"2026-10-16T13:30:00Z","v":22210,"vw":10.723668},{"c":10.89,"h":10.95,"l":10.845,"n":73,"o":10.845,"t":"2026-10-16T13:35:00Z","v":4393,"vw":10.876493},{"c":10.78,"h":10.98,"l":10.78,"n":107,"o":10.89,"t":"2026-10-16T13:40:00Z","v":12354,"vw":10.874093},{"c":10.77,"h":10.77,"l":10.75,"n":4,"o":10.75,"t":"2026-10-16T13:45:00Z","v":1109,"vw":10.751818},{"c":10.835,"h":10.84,"l":10.83,"n":18,"o":10.83,"t":"2026-10-16T13:50:00Z","v":1330,"vw":10.836923},{"c":10.845,"h":10.85,"l":10.845,"n":5,"o":10.85,"t":"2026-10-16T13:55:00Z","v":1468,"vw":10.848425},{"c":10.845,"h":10.845,"l":10.845,"n":9,"o":10.845,"t":"2026-10-16T14:00:00Z","v":431,"vw":10.845},{"c":10.825,"h":10.84,"l":10.81,"n":49,"o":10.83,"t":"2026-10-16T14:05:00Z","v":3561,"vw":10.82375},{"c":10.825,"h":10.825,"l":10.825,"n":2,"o":10.825,"t":"2026-10-16T14:10:00Z","v":105,"vw":10.825},{"c":10.82,"h":10.82,"l":10.82,"n":13,"o":10.82,"t":"2026-10-16T14:15:00Z","v":328,"vw":10.82},{"c":10.82,"h":10.82,"l":10.8,"n":20,"o":10.8,"t":"2026-10-16T14:20:00Z","v":1128,"vw":10.8129},{"c":10.769,"h":10.8,"l":10.769,"n":53,"o":10.8,"t":"2026-10-16T14:25:00Z","v":1552,"vw":10.777378},{"c":10.74,"h":10.75,"l":10.725,"n":27,"o":10.75,"t":"2026-10-16T14:30:00Z","v":3480,"vw":10.746462},{"c":10.67,"h":10.73,"l":10.67,"n":43,"o":10.73,"t":"2026-10-16T14:35:00Z","v":5474,"vw":10.707961},{"c":10.67,"h":10.7,"l":10.67,"n":99,"o":10.67,"t":"2026-10-16T14:40:00Z","v":4197,"vw":10.68092},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-16T14:45:00Z","v":108,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":5,"o":10.63,"t":"2026-10-16T14:50:00Z","v":355,"vw":10.63},{"c":10.64,"h":10.64,"l":10.625,"n":26,"o":10.625,"t":"2026-10-16T14:55:00Z","v":1487,"vw":10.638738},{"c":10.63,"h":10.63,"l":10.63,"n":5,"o":10.63,"t":"2026-10-16T15:00:00Z","v":155,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-16T15:05:00Z","v":202,"vw":10.63},{"c":10.65,"h":10.65,"l":10.63,"n":55,"o":10.63,"t":"2026-10-16T15:10:00Z","v":1312,"vw":10.647861},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T15:20:00Z","v":100,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-16T15:25:00Z","v":100,"vw":10.63},{"c":10.65,"h":10.65,"l":10.65,"n":28,"o":10.65,"t":"2026-10-16T15:30:00Z","v":1233,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":18,"o":10.63,"t":"2026-10-16T15:35:00Z","v":1535,"vw":10.63},{"c":10.605,"h":10.63,"l":10.605,"n":21,"o":10.63,"t":"2026-10-16T15:40:00Z","v":1319,"vw":10.627482},{"c":10.6,"h":10.605,"l":10.6,"n":19,"o":10.605,"t":"2026-10-16T15:45:00Z","v":937,"vw":10.603314},{"c":10.56,"h":10.58,"l":10.56,"n":21,"o":10.58,"t":"2026-10-16T15:50:00Z","v":1253,"vw":10.574109},{"c":10.57,"h":10.57,"l":10.56,"n":15,"o":10.56,"t":"2026-10-16T15:55:00Z","v":1743,"vw":10.568902},{"c":10.52,"h":10.55,"l":10.52,"n":45,"o":10.55,"t":"2026-10-16T16:00:00Z","v":1676,"vw":10.538095},{"c":10.53,"h":10.54,"l":10.52,"n":61,"o":10.52,"t":"2026-10-16T16:05:00Z","v":3380,"vw":10.528939},{"c":10.515,"h":10.52,"l":10.515,"n":25,"o":10.52,"t":"2026-10-16T16:10:00Z","v":598,"vw":10.5175},{"c":10.52,"h":10.52,"l":10.52,"n":60,"o":10.52,"t":"2026-10-16T16:15:00Z","v":868,"vw":10.52},{"c":10.485,"h":10.51,"l":10.485,"n":22,"o":10.51,"t":"2026-10-16T16:20:00Z","v":6035,"vw":10.499035},{"c":10.475,"h":10.49,"l":10.47,"n":43,"o":10.47,"t":"2026-10-16T16:25:00Z","v":4332,"vw":10.480603},{"c":10.46,"h":10.475,"l":10.46,"n":20,"o":10.46,"t":"2026-10-16T16:30:00Z","v":1394,"vw":10.465055},{"c":10.46,"h":10.46,"l":10.46,"n":4,"o":10.46,"t":"2026-10-16T16:40:00Z","v":119,"vw":10.46},{"c":10.44,"h":10.46,"l":10.44,"n":68,"o":10.45,"t":"2026-10-16T16:45:00Z","v":3542,"vw":10.448695},{"c":10.45,"h":10.45,"l":10.43,"n":30,"o":10.43,"t":"2026-10-16T16:50:00Z","v":1399,"vw":10.44142},{"c":10.435,"h":10.435,"l":10.435,"n":10,"o":10.435,"t":"2026-10-16T16:55:00Z","v":475,"vw":10.435},{"c":10.365,"h":10.42,"l":10.365,"n":57,"o":10.42,"t":"2026-10-16T17:00:00Z","v":2851,"vw":10.396389},{"c":10.37,"h":10.37,"l":10.36,"n":16,"o":10.36,"t":"2026-10-16T17:05:00Z","v":711,"vw":10.36202},{"c":10.365,"h":10.37,"l":10.36,"n":18,"o":10.37,"t":"2026-10-16T17:10:00Z","v":1878,"vw":10.363954},{"c":10.38,"h":10.38,"l":10.37,"n":43,"o":10.37,"t":"2026-10-16T17:15:00Z","v":2332,"vw":10.375421},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-16T17:20:00Z","v":500,"vw":10.37},{"c":10.35,"h":10.38,"l":10.35,"n":35,"o":10.38,"t":"2026-10-16T17:25:00Z","v":838,"vw":10.365},{"c":10.365,"h":10.37,"l":10.335,"n":34,"o":10.335,"t":"2026-10-16T17:30:00Z","v":2953,"vw":10.351398},{"c":10.4,"h":10.4,"l":10.365,"n":35,"o":10.365,"t":"2026-10-16T17:35:00Z","v":5273,"vw":10.394366},{"c":10.415,"h":10.43,"l":10.415,"n":17,"o":10.42,"t":"2026-10-16T17:40:00Z","v":629,"vw":10.423671},{"c":10.4,"h":10.42,"l":10.4,"n":30,"o":10.42,"t":"2026-10-16T17:45:00Z","v":839,"vw":10.405},{"c":10.41,"h":10.41,"l":10.41,"n":21,"o":10.41,"t":"2026-10-16T17:50:00Z","v":1035,"vw":10.41},{"c":10.36,"h":10.4,"l":10.36,"n":45,"o":10.39,"t":"2026-10-16T18:00:00Z","v":1705,"vw":10.383314},{"c":10.39,"h":10.39,"l":10.36,"n":38,"o":10.36,"t":"2026-10-16T18:05:00Z","v":2384,"vw":10.37323},{"c":10.335,"h":10.38,"l":10.335,"n":98,"o":10.37,"t":"2026-10-16T18:10:00Z","v":8302,"vw":10.356773},{"c":10.385,"h":10.385,"l":10.35,"n":45,"o":10.35,"t":"2026-10-16T18:15:00Z","v":5313,"vw":10.367895},{"c":10.23,"h":10.37,"l":10.225,"n":228,"o":10.3651,"t":"2026-10-16T18:20:00Z","v":25654,"vw":10.286605},{"c":10.2126,"h":10.25,"l":10.2126,"n":51,"o":10.24,"t":"2026-10-16T18:25:00Z","v":5522,"vw":10.22993},{"c":10.235,"h":10.24,"l":10.205,"n":66,"o":10.21,"t":"2026-10-16T18:30:00Z","v":4512,"vw":10.22123},{"c":10.25,"h":10.25,"l":10.215,"n":46,"o":10.22,"t":"2026-10-16T18:35:00Z","v":1466,"vw":10.234366},{"c":10.24,"h":10.245,"l":10.24,"n":19,"o":10.245,"t":"2026-10-16T18:40:00Z","v":577,"vw":10.242746},{"c":10.21,"h":10.24,"l":10.21,"n":95,"o":10.235,"t":"2026-10-16T18:45:00Z","v":4864,"vw":10.233597},{"c":10.18,"h":10.2299,"l":10.18,"n":59,"o":10.2299,"t":"2026-10-16T18:50:00Z","v":1761,"vw":10.19995},{"c":10.155,"h":10.22,"l":10.15,"n":158,"o":10.19,"t":"2026-10-16T18:55:00Z","v":8520,"vw":10.188137},{"c":10.16,"h":10.18,"l":10.16,"n":64,"o":10.17,"t":"2026-10-16T19:00:00Z","v":3060,"vw":10.170881},{"c":10.18,"h":10.21,"l":10.18,"n":77,"o":10.19,"t":"2026-10-16T19:05:00Z","v":4641,"vw":10.191563},{"c":10.225,"h":10.225,"l":10.18,"n":49,"o":10.2184,"t":"2026-10-16T19:10:00Z","v":5987,"vw":10.212426},{"c":10.18,"h":10.22,"l":10.17,"n":144,"o":10.2,"t":"2026-10-16T19:15:00Z","v":7105,"vw":10.193557},{"c":10.19,"h":10.2,"l":10.17,"n":82,"o":10.185,"t":"2026-10-16T19:20:00Z","v":4847,"vw":10.191123},{"c":10.18,"h":10.195,"l":10.18,"n":45,"o":10.19,"t":"2026-10-16T19:25:00Z","v":2377,"vw":10.186392},{"c":10.23,"h":10.2337,"l":10.2,"n":196,"o":10.2,"t":"2026-10-16T19:30:00Z","v":10814,"vw":10.218165},{"c":10.19,"h":10.225,"l":10.19,"n":66,"o":10.21,"t":"2026-10-16T19:35:00Z","v":4805,"vw":10.205393},{"c":10.2,"h":10.215,"l":10.19,"n":105,"o":10.2,"t":"2026-10-16T19:40:00Z","v":9015,"vw":10.20203},{"c":10.24,"h":10.24,"l":10.19,"n":152,"o":10.2,"t":"2026-10-16T19:45:00Z","v":14539,"vw":10.213779},{"c":10.31,"h":10.31,"l":10.24,"n":190,"o":10.25,"t":"2026-10-16T19:50:00Z","v":13071,"vw":10.262476},{"c":10.3,"h":10.345,"l":10.3,"n":491,"o":10.3,"t":"2026-10-16T19:55:00Z","v":36229,"vw":10.320895},{"c":10.3,"h":10.3,"l":10.3,"n":10,"o":10.3,"t":"2026-10-16T20:00:00Z","v":30506,"vw":10.3},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-19T08:00:00Z","v":325,"vw":10.5},{"c":10.3,"h":10.34,"l":10.3,"n":7,"o":10.3,"t":"2026-10-19T13:30:00Z","v":2100,"vw":10.303846},{"c":10.335,"h":10.335,"l":10.2384,"n":3,"o":10.2384,"t":"2026-10-19T13:35:00Z","v":400,"vw":10.2867},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T13:40:00Z","v":100,"vw":10.25},{"c":10.2,"h":10.32,"l":10.16,"n":124,"o":10.25,"t":"2026-10-19T13:45:00Z","v":14137,"vw":10.2152},{"c":10.2,"h":10.2,"l":10.2,"n":10,"o":10.2,"t":"2026-10-19T13:50:00Z","v":416,"vw":10.2},{"c":10.23,"h":10.23,"l":10.19,"n":21,"o":10.19,"t":"2026-10-19T13:55:00Z","v":358,"vw":10.21},{"c":10.19,"h":10.23,"l":10.19,"n":16,"o":10.23,"t":"2026-10-19T14:00:00Z","v":484,"vw":10.203333},{"c":10.18,"h":10.19,"l":10.18,"n":12,"o":10.19,"t":"2026-10-19T14:05:00Z","v":606,"vw":10.184},{"c":10.18,"h":10.19,"l":10.18,"n":24,"o":10.19,"t":"2026-10-19T14:10:00Z","v":1482,"vw":10.187382},{"c":10.1201,"h":10.17,"l":10.12,"n":81,"o":10.17,"t":"2026-10-19T14:15:00Z","v":7047,"vw":10.147774},{"c":10.16,"h":10.16,"l":10.14,"n":10,"o":10.16,"t":"2026-10-19T14:20:00Z","v":660,"vw":10.147273},{"c":10.16,"h":10.16,"l":10.16,"n":17,"o":10.16,"t":"2026-10-19T14:25:00Z","v":953,"vw":10.16},{"c":10.15,"h":10.18,"l":10.15,"n":8,"o":10.18,"t":"2026-10-19T14:30:00Z","v":333,"vw":10.168405},{"c":10.08,"h":10.18,"l":10.08,"n":105,"o":10.175,"t":"2026-10-19T14:35:00Z","v":6360,"vw":10.113468},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-19T14:40:00Z","v":100,"vw":10.08},{"c":10.01,"h":10.08,"l":10.01,"n":46,"o":10.08,"t":"2026-10-19T14:45:00Z","v":7553,"vw":10.053029},{"c":9.99,"h":10.025,"l":9.99,"n":34,"o":10.025,"t":"2026-10-19T14:50:00Z","v":2660,"vw":10.002133},{"c":9.97,"h":9.975,"l":9.97,"n":11,"o":9.975,"t":"2026-10-19T14:55:00Z","v":775,"vw":9.970833},{"c":10.05,"h":10.05,"l":9.965,"n":45,"o":9.97,"t":"2026-10-19T15:00:00Z","v":3911,"vw":9.982981},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-19T15:05:00Z","v":251,"vw":10.06},{"c":10.06,"h":10.07,"l":10.01,"n":24,"o":10.01,"t":"2026-10-19T15:10:00Z","v":2185,"vw":10.045789},{"c":10.05,"h":10.06,"l":10.04,"n":17,"o":10.04,"t":"2026-10-19T15:15:00Z","v":1059,"vw":10.046098},{"c":10.04,"h":10.06,"l":10.02,"n":47,"o":10.05,"t":"2026-10-19T15:20:00Z","v":3110,"vw":10.041538},{"c":10.04,"h":10.04,"l":10.025,"n":4,"o":10.025,"t":"2026-10-19T15:25:00Z","v":210,"vw":10.0325},{"c":10.01,"h":10.03,"l":10.01,"n":24,"o":10.02,"t":"2026-10-19T15:30:00Z","v":1587,"vw":10.02077},{"c":10.06,"h":10.06,"l":10.028,"n":56,"o":10.028,"t":"2026-10-19T15:35:00Z","v":5346,"vw":10.038332},{"c":10.07,"h":10.09,"l":10.05,"n":29,"o":10.09,"t":"2026-10-19T15:40:00Z","v":1664,"vw":10.072143},{"c":10.03,"h":10.065,"l":10,"n":37,"o":10.06,"t":"2026-10-19T15:45:00Z","v":2498,"vw":10.054968},{"c":10.01,"h":10.0586,"l":10,"n":11,"o":10.0586,"t":"2026-10-19T15:50:00Z","v":1509,"vw":10.048154},{"c":10,"h":10,"l":10,"n":15,"o":10,"t":"2026-10-19T15:55:00Z","v":424,"vw":10},{"c":9.95,"h":10.01,"l":9.95,"n":97,"o":10.01,"t":"2026-10-19T16:00:00Z","v":4005,"vw":9.984529},{"c":9.97,"h":9.98,"l":9.97,"n":22,"o":9.975,"t":"2026-10-19T16:05:00Z","v":1234,"vw":9.977997},{"c":9.94,"h":9.97,"l":9.915,"n":74,"o":9.97,"t":"2026-10-19T16:10:00Z","v":5401,"vw":9.948209},{"c":9.935,"h":9.94,"l":9.935,"n":9,"o":9.94,"t":"2026-10-19T16:15:00Z","v":509,"vw":9.9375},{"c":9.93,"h":9.94,"l":9.92,"n":30,"o":9.92,"t":"2026-10-19T16:20:00Z","v":1026,"vw":9.93},{"c":9.9225,"h":9.94,"l":9.92,"n":24,"o":9.92,"t":"2026-10-19T16:25:00Z","v":1706,"vw":9.927738},{"c":9.89,"h":9.93,"l":9.89,"n":164,"o":9.92,"t":"2026-10-19T16:30:00Z","v":12550,"vw":9.907519},{"c":9.89,"h":9.89,"l":9.89,"n":26,"o":9.89,"t":"2026-10-19T16:35:00Z","v":1096,"vw":9.89},{"c":9.89,"h":9.89,"l":9.88,"n":23,"o":9.89,"t":"2026-10-19T16:40:00Z","v":884,"vw":9.888408},{"c":9.81,"h":9.88,"l":9.77,"n":146,"o":9.88,"t":"2026-10-19T16:45:00Z","v":12670,"vw":9.826584},{"c":9.74,"h":9.81,"l":9.74,"n":97,"o":9.81,"t":"2026-10-19T16:50:00Z","v":5605,"vw":9.774481},{"c":9.76,"h":9.78,"l":9.74,"n":95,"o":9.74,"t":"2026-10-19T16:55:00Z","v":3358,"vw":9.757099},{"c":9.75,"h":9.768,"l":9.73,"n":55,"o":9.74,"t":"2026-10-19T17:00:00Z","v":4272,"vw":9.760464},{"c":9.67,"h":9.75,"l":9.67,"n":123,"o":9.75,"t":"2026-10-19T17:05:00Z","v":9013,"vw":9.706845},{"c":9.7,"h":9.705,"l":9.67,"n":63,"o":9.67,"t":"2026-10-19T17:10:00Z","v":3285,"vw":9.683509},{"c":9.78,"h":9.78,"l":9.72,"n":31,"o":9.7392,"t":"2026-10-19T17:15:00Z","v":1597,"vw":9.743965},{"c":9.72,"h":9.745,"l":9.72,"n":32,"o":9.72,"t":"2026-10-19T17:20:00Z","v":1428,"vw":9.727122},{"c":9.76,"h":9.77,"l":9.73,"n":72,"o":9.745,"t":"2026-10-19T17:25:00Z","v":5067,"vw":9.753803},{"c":9.75,"h":9.755,"l":9.73,"n":54,"o":9.755,"t":"2026-10-19T17:30:00Z","v":3061,"vw":9.745934},{"c":9.72,"h":9.749,"l":9.7,"n":83,"o":9.74,"t":"2026-10-19T17:35:00Z","v":6010,"vw":9.720135},{"c":9.745,"h":9.75,"l":9.7,"n":73,"o":9.71,"t":"2026-10-19T17:40:00Z","v":3155,"vw":9.722709},{"c":9.78,"h":9.78,"l":9.76,"n":53,"o":9.76,"t":"2026-10-19T17:45:00Z","v":3220,"vw":9.764293},{"c":9.78,"h":9.795,"l":9.76,"n":76,"o":9.775,"t":"2026-10-19T17:50:00Z","v":3925,"vw":9.77798},{"c":9.785,"h":9.785,"l":9.76,"n":61,"o":9.785,"t":"2026-10-19T17:55:00Z","v":2252,"vw":9.779621},{"c":9.775,"h":9.775,"l":9.76,"n":67,"o":9.76,"t":"2026-10-19T18:00:00Z","v":2753,"vw":9.773186},{"c":9.73,"h":9.775,"l":9.71,"n":156,"o":9.775,"t":"2026-10-19T18:05:00Z","v":8223,"vw":9.752654},{"c":9.75,"h":9.76,"l":9.73,"n":66,"o":9.73,"t":"2026-10-19T18:10:00Z","v":3750,"vw":9.742601},{"c":9.745,"h":9.76,"l":9.73,"n":68,"o":9.76,"t":"2026-10-19T18:15:00Z","v":2180,"vw":9.746119},{"c":9.71,"h":9.738,"l":9.71,"n":87,"o":9.72,"t":"2026-10-19T18:20:00Z","v":4781,"vw":9.728313},{"c":9.715,"h":9.715,"l":9.7,"n":42,"o":9.71,"t":"2026-10-19T18:25:00Z","v":5141,"vw":9.712806},{"c":9.72,"h":9.74,"l":9.715,"n":99,"o":9.715,"t":"2026-10-19T18:30:00Z","v":3809,"vw":9.725701},{"c":9.73,"h":9.74,"l":9.73,"n":54,"o":9.73,"t":"2026-10-19T18:35:00Z","v":2136,"vw":9.730621},{"c":9.715,"h":9.73,"l":9.7,"n":104,"o":9.73,"t":"2026-10-19T18:40:00Z","v":5761,"vw":9.717602},{"c":9.71,"h":9.72,"l":9.71,"n":41,"o":9.72,"t":"2026-10-19T18:45:00Z","v":2307,"vw":9.715},{"c":9.72,"h":9.72,"l":9.65,"n":229,"o":9.72,"t":"2026-10-19T18:50:00Z","v":23252,"vw":9.697252},{"c":9.61,"h":9.715,"l":9.61,"n":83,"o":9.715,"t":"2026-10-19T18:55:00Z","v":9220,"vw":9.667997},{"c":9.6002,"h":9.6389,"l":9.56,"n":149,"o":9.61,"t":"2026-10-19T19:00:00Z","v":21270,"vw":9.583617},{"c":9.68,"h":9.705,"l":9.61,"n":68,"o":9.61,"t":"2026-10-19T19:05:00Z","v":5849,"vw":9.659904},{"c":9.7092,"h":9.7405,"l":9.68,"n":121,"o":9.71,"t":"2026-10-19T19:10:00Z","v":8786,"vw":9.715947},{"c":9.695,"h":9.705,"l":9.675,"n":97,"o":9.705,"t":"2026-10-19T19:15:00Z","v":7191,"vw":9.686344},{"c":9.705,"h":9.71,"l":9.695,"n":40,"o":9.695,"t":"2026-10-19T19:20:00Z","v":2198,"vw":9.702059},{"c":9.705,"h":9.705,"l":9.69,"n":59,"o":9.69,"t":"2026-10-19T19:25:00Z","v":2132,"vw":9.698885},{"c":9.685,"h":9.71,"l":9.67,"n":146,"o":9.705,"t":"2026-10-19T19:30:00Z","v":6449,"vw":9.689151},{"c":9.695,"h":9.72,"l":9.67,"n":114,"o":9.68,"t":"2026-10-19T19:35:00Z","v":6165,"vw":9.69616},{"c":9.72,"h":9.735,"l":9.69,"n":125,"o":9.69,"t":"2026-10-19T19:40:00Z","v":9501,"vw":9.724206},{"c":9.675,"h":9.725,"l":9.66,"n":174,"o":9.725,"t":"2026-10-19T19:45:00Z","v":9871,"vw":9.697716},{"c":9.62,"h":9.67,"l":9.6,"n":395,"o":9.67,"t":"2026-10-19T19:50:00Z","v":39137,"vw":9.621689},{"c":9.65,"h":9.7,"l":9.62,"n":1142,"o":9.625,"t":"2026-10-19T19:55:00Z","v":105264,"vw":9.660382},{"c":9.6,"h":9.66,"l":9.6,"n":15,"o":9.66,"t":"2026-10-19T20:00:00Z","v":40260,"vw":9.658788},{"c":9.6,"h":9.63,"l":9.6,"n":7,"o":9.63,"t":"2026-10-19T23:15:00Z","v":1152,"vw":9.627333},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-19T23:55:00Z","v":6848,"vw":9.6},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-20T12:05:00Z","v":3500,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-20T13:25:00Z","v":101,"vw":9.66},{"c":9.67,"h":9.8,"l":9.66,"n":83,"o":9.67,"t":"2026-10-20T13:30:00Z","v":19644,"vw":9.69018},{"c":9.64,"h":9.71,"l":9.62,"n":136,"o":9.69,"t":"2026-10-20T13:35:00Z","v":23090,"vw":9.683907},{"c":9.686,"h":9.686,"l":9.62,"n":187,"o":9.62,"t":"2026-10-20T13:40:00Z","v":18508,"vw":9.640544},{"c":9.68,"h":9.71,"l":9.68,"n":27,"o":9.7,"t":"2026-10-20T13:45:00Z","v":2479,"vw":9.696383},{"c":9.64,"h":9.73,"l":9.64,"n":66,"o":9.6928,"t":"2026-10-20T13:50:00Z","v":12464,"vw":9.714611},{"c":9.64,"h":9.66,"l":9.64,"n":48,"o":9.66,"t":"2026-10-20T13:55:00Z","v":1805,"vw":9.657727},{"c":9.68,"h":9.68,"l":9.665,"n":13,"o":9.665,"t":"2026-10-20T14:00:00Z","v":977,"vw":9.678125},{"c":9.75,"h":9.76,"l":9.67,"n":102,"o":9.685,"t":"2026-10-20T14:05:00Z","v":8576,"vw":9.719401},{"c":9.745,"h":9.76,"l":9.745,"n":54,"o":9.75,"t":"2026-10-20T14:10:00Z","v":6123,"vw":9.748642},{"c":9.7475,"h":9.7475,"l":9.74,"n":11,"o":9.745,"t":"2026-10-20T14:15:00Z","v":877,"vw":9.744412},{"c":9.715,"h":9.72,"l":9.715,"n":29,"o":9.72,"t":"2026-10-20T14:20:00Z","v":1581,"vw":9.718608},{"c":9.85,"h":9.85,"l":9.715,"n":163,"o":9.715,"t":"2026-10-20T14:25:00Z","v":25483,"vw":9.798973},{"c":9.89,"h":9.92,"l":9.89,"n":23,"o":9.89,"t":"2026-10-20T14:30:00Z","v":13133,"vw":9.912751},{"c":9.86,"h":9.88,"l":9.86,"n":23,"o":9.87,"t":"2026-10-20T14:35:00Z","v":1277,"vw":9.867778},{"c":9.82,"h":9.84,"l":9.81,"n":89,"o":9.84,"t":"2026-10-20T14:40:00Z","v":3373,"vw":9.826194},{"c":9.79,"h":9.79,"l":9.79,"n":7,"o":9.79,"t":"2026-10-20T14:45:00Z","v":365,"vw":9.79},{"c":9.79,"h":9.81,"l":9.78,"n":15,"o":9.78,"t":"2026-10-20T14:50:00Z","v":839,"vw":9.794},{"c":9.87,"h":9.89,"l":9.81,"n":113,"o":9.81,"t":"2026-10-20T14:55:00Z","v":9726,"vw":9.84683},{"c":9.85,"h":9.85,"l":9.85,"n":17,"o":9.85,"t":"2026-10-20T15:00:00Z","v":1427,"vw":9.85},{"c":9.82,"h":9.82,"l":9.815,"n":34,"o":9.82,"t":"2026-10-20T15:10:00Z","v":4886,"vw":9.818471},{"c":9.79,"h":9.82,"l":9.78,"n":488,"o":9.815,"t":"2026-10-20T15:15:00Z","v":7414,"vw":9.797097},{"c":9.765,"h":9.82,"l":9.765,"n":68,"o":9.82,"t":"2026-10-20T15:20:00Z","v":4431,"vw":9.783052},{"c":9.75,"h":9.765,"l":9.75,"n":29,"o":9.76,"t":"2026-10-20T15:25:00Z","v":1762,"vw":9.754781},{"c":9.69,"h":9.76,"l":9.685,"n":99,"o":9.745,"t":"2026-10-20T15:30:00Z","v":8711,"vw":9.734649},{"c":9.67,"h":9.7,"l":9.66,"n":43,"o":9.7,"t":"2026-10-20T15:35:00Z","v":5941,"vw":9.674638},{"c":9.6899,"h":9.6899,"l":9.66,"n":15,"o":9.6898,"t":"2026-10-20T15:40:00Z","v":3676,"vw":9.67845},{"c":9.66,"h":9.66,"l":9.65,"n":7,"o":9.65,"t":"2026-10-20T15:45:00Z","v":361,"vw":9.65431},{"c":9.66,"h":9.66,"l":9.65,"n":27,"o":9.66,"t":"2026-10-20T15:50:00Z","v":1228,"vw":9.656667},{"c":9.64,"h":9.65,"l":9.64,"n":58,"o":9.65,"t":"2026-10-20T15:55:00Z","v":4187,"vw":9.6454},{"c":9.645,"h":9.645,"l":9.645,"n":16,"o":9.645,"t":"2026-10-20T16:00:00Z","v":840,"vw":9.645},{"c":9.65,"h":9.66,"l":9.645,"n":52,"o":9.645,"t":"2026-10-20T16:05:00Z","v":3197,"vw":9.65263},{"c":9.65,"h":9.655,"l":9.65,"n":13,"o":9.655,"t":"2026-10-20T16:10:00Z","v":740,"vw":9.651923},{"c":9.65,"h":9.655,"l":9.64,"n":82,"o":9.65,"t":"2026-10-20T16:15:00Z","v":3928,"vw":9.649895},{"c":9.62,"h":9.645,"l":9.62,"n":95,"o":9.645,"t":"2026-10-20T16:20:00Z","v":5682,"vw":9.634331},{"c":9.685,"h":9.685,"l":9.635,"n":178,"o":9.648,"t":"2026-10-20T16:25:00Z","v":25283,"vw":9.651198},{"c":9.69,"h":9.69,"l":9.69,"n":8,"o":9.69,"t":"2026-10-20T16:30:00Z","v":474,"vw":9.69},{"c":9.675,"h":9.68,"l":9.67,"n":31,"o":9.68,"t":"2026-10-20T16:40:00Z","v":2688,"vw":9.676579},{"c":9.68,"h":9.68,"l":9.66,"n":47,"o":9.6615,"t":"2026-10-20T16:45:00Z","v":3323,"vw":9.669322},{"c":9.665,"h":9.69,"l":9.665,"n":36,"o":9.675,"t":"2026-10-20T16:50:00Z","v":2316,"vw":9.676747},{"c":9.735,"h":9.76,"l":9.67,"n":85,"o":9.67,"t":"2026-10-20T16:55:00Z","v":8959,"vw":9.706542},{"c":9.735,"h":9.7426,"l":9.735,"n":10,"o":9.735,"t":"2026-10-20T17:00:00Z","v":926,"vw":9.737533},{"c":9.735,"h":9.735,"l":9.735,"n":2,"o":9.735,"t":"2026-10-20T17:05:00Z","v":200,"vw":9.735},{"c":9.74,"h":9.74,"l":9.725,"n":23,"o":9.735,"t":"2026-10-20T17:10:00Z","v":1918,"vw":9.737758},{"c":9.72,"h":9.74,"l":9.72,"n":36,"o":9.73,"t":"2026-10-20T17:15:00Z","v":2184,"vw":9.724664},{"c":9.67,"h":9.72,"l":9.665,"n":129,"o":9.72,"t":"2026-10-20T17:20:00Z","v":14964,"vw":9.704199},{"c":9.665,"h":9.68,"l":9.66,"n":29,"o":9.68,"t":"2026-10-20T17:25:00Z","v":2553,"vw":9.671569},{"c":9.685,"h":9.69,"l":9.665,"n":54,"o":9.665,"t":"2026-10-20T17:30:00Z","v":5456,"vw":9.678247},{"c":9.68,"h":9.6885,"l":9.68,"n":10,"o":9.6885,"t":"2026-10-20T17:40:00Z","v":786,"vw":9.684505},{"c":9.67,"h":9.675,"l":9.67,"n":30,"o":9.675,"t":"2026-10-20T17:45:00Z","v":2869,"vw":9.673064},{"c":9.67,"h":9.675,"l":9.67,"n":12,"o":9.675,"t":"2026-10-20T17:50:00Z","v":584,"vw":9.6725},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-10-20T17:55:00Z","v":205,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":9,"o":9.67,"t":"2026-10-20T18:00:00Z","v":411,"vw":9.67},{"c":9.665,"h":9.67,"l":9.655,"n":118,"o":9.67,"t":"2026-10-20T18:05:00Z","v":6920,"vw":9.66623},{"c":9.665,"h":9.665,"l":9.65,"n":9,"o":9.655,"t":"2026-10-20T18:10:00Z","v":361,"vw":9.656667},{"c":9.65,"h":9.65,"l":9.64,"n":48,"o":9.65,"t":"2026-10-20T18:15:00Z","v":2992,"vw":9.648413},{"c":9.585,"h":9.65,"l":9.585,"n":156,"o":9.64,"t":"2026-10-20T18:20:00Z","v":22800,"vw":9.610279},{"c":9.61,"h":9.61,"l":9.595,"n":52,"o":9.595,"t":"2026-10-20T18:25:00Z","v":6650,"vw":9.606988},{"c":9.61,"h":9.61,"l":9.61,"n":14,"o":9.61,"t":"2026-10-20T18:30:00Z","v":1200,"vw":9.61},{"c":9.6,"h":9.62,"l":9.6,"n":277,"o":9.62,"t":"2026-10-20T18:35:00Z","v":25502,"vw":9.60181},{"c":9.59,"h":9.6,"l":9.59,"n":58,"o":9.6,"t":"2026-10-20T18:40:00Z","v":4369,"vw":9.598217},{"c":9.6,"h":9.6,"l":9.59,"n":44,"o":9.59,"t":"2026-10-20T18:45:00Z","v":2577,"vw":9.598403},{"c":9.58,"h":9.6,"l":9.57,"n":76,"o":9.6,"t":"2026-10-20T18:50:00Z","v":7532,"vw":9.586479},{"c":9.59,"h":9.59,"l":9.59,"n":22,"o":9.59,"t":"2026-10-20T18:55:00Z","v":1330,"vw":9.59},{"c":9.595,"h":9.6,"l":9.585,"n":63,"o":9.585,"t":"2026-10-20T19:00:00Z","v":5940,"vw":9.593568},{"c":9.635,"h":9.64,"l":9.595,"n":350,"o":9.595,"t":"2026-10-20T19:05:00Z","v":53957,"vw":9.620743},{"c":9.645,"h":9.655,"l":9.645,"n":52,"o":9.65,"t":"2026-10-20T19:10:00Z","v":6109,"vw":9.648627},{"c":9.655,"h":9.66,"l":9.65,"n":31,"o":9.65,"t":"2026-10-20T19:15:00Z","v":2216,"vw":9.654615},{"c":9.65,"h":9.65,"l":9.64,"n":115,"o":9.65,"t":"2026-10-20T19:20:00Z","v":11004,"vw":9.649746},{"c":9.66,"h":9.66,"l":9.62,"n":80,"o":9.65,"t":"2026-10-20T19:25:00Z","v":10266,"vw":9.638706},{"c":9.69,"h":9.695,"l":9.655,"n":49,"o":9.655,"t":"2026-10-20T19:30:00Z","v":2834,"vw":9.674267},{"c":9.7,"h":9.7,"l":9.6722,"n":54,"o":9.68,"t":"2026-10-20T19:35:00Z","v":3873,"vw":9.683215},{"c":9.72,"h":9.7232,"l":9.705,"n":93,"o":9.71,"t":"2026-10-20T19:40:00Z","v":5306,"vw":9.717128},{"c":9.705,"h":9.72,"l":9.695,"n":120,"o":9.72,"t":"2026-10-20T19:45:00Z","v":7060,"vw":9.706506},{"c":9.7,"h":9.725,"l":9.69,"n":246,"o":9.7,"t":"2026-10-20T19:50:00Z","v":39723,"vw":9.714396},{"c":9.69,"h":9.705,"l":9.67,"n":624,"o":9.705,"t":"2026-10-20T19:55:00Z","v":57678,"vw":9.693495},{"c":9.69,"h":9.69,"l":9.69,"n":17,"o":9.69,"t":"2026-10-20T20:00:00Z","v":26697,"vw":9.69},{"c":10.51,"h":10.51,"l":10.51,"n":17,"o":10.51,"t":"2026-10-21T11:20:00Z","v":876,"vw":10.51},{"c":9.61,"h":9.61,"l":9.61,"n":8,"o":9.61,"t":"2026-10-21T11:25:00Z","v":593,"vw":9.61},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-21T11:30:00Z","v":141,"vw":9.64},{"c":9.69,"h":9.84,"l":9.61,"n":80,"o":9.8,"t":"2026-10-21T13:30:00Z","v":7048,"vw":9.759067},{"c":9.715,"h":9.715,"l":9.715,"n":12,"o":9.715,"t":"2026-10-21T13:35:00Z","v":3623,"vw":9.715},{"c":9.685,"h":9.72,"l":9.685,"n":25,"o":9.715,"t":"2026-10-21T13:40:00Z","v":559,"vw":9.70875},{"c":9.686,"h":9.72,"l":9.62,"n":36,"o":9.72,"t":"2026-10-21T13:45:00Z","v":2300,"vw":9.679141},{"c":9.685,"h":9.685,"l":9.64,"n":60,"o":9.685,"t":"2026-10-21T13:50:00Z","v":7454,"vw":9.684348},{"c":9.685,"h":9.69,"l":9.645,"n":59,"o":9.645,"t":"2026-10-21T13:55:00Z","v":4572,"vw":9.686732},{"c":9.685,"h":9.685,"l":9.625,"n":10,"o":9.64,"t":"2026-10-21T14:00:00Z","v":1828,"vw":9.677693},{"c":9.64,"h":9.66,"l":9.62,"n":45,"o":9.62,"t":"2026-10-21T14:05:00Z","v":2222,"vw":9.640461},{"c":9.65,"h":9.69,"l":9.64,"n":96,"o":9.64,"t":"2026-10-21T14:10:00Z","v":5254,"vw":9.671606},{"c":9.5672,"h":9.65,"l":9.56,"n":89,"o":9.65,"t":"2026-10-21T14:15:00Z","v":5744,"vw":9.612651},{"c":9.65,"h":9.66,"l":9.575,"n":145,"o":9.575,"t":"2026-10-21T14:20:00Z","v":15611,"vw":9.643207},{"c":9.62,"h":9.66,"l":9.61,"n":89,"o":9.65,"t":"2026-10-21T14:25:00Z","v":6928,"vw":9.640769},{"c":9.605,"h":9.62,"l":9.6,"n":64,"o":9.615,"t":"2026-10-21T14:30:00Z","v":3641,"vw":9.606017},{"c":9.59,"h":9.59,"l":9.59,"n":9,"o":9.59,"t":"2026-10-21T14:35:00Z","v":634,"vw":9.59},{"c":9.55,"h":9.59,"l":9.55,"n":24,"o":9.59,"t":"2026-10-21T14:40:00Z","v":712,"vw":9.57},{"c":9.535,"h":9.55,"l":9.52,"n":61,"o":9.55,"t":"2026-10-21T14:45:00Z","v":4053,"vw":9.538303},{"c":9.53,"h":9.53,"l":9.53,"n":11,"o":9.53,"t":"2026-10-21T14:50:00Z","v":308,"vw":9.53},{"c":9.5,"h":9.535,"l":9.5,"n":79,"o":9.535,"t":"2026-10-21T14:55:00Z","v":2971,"vw":9.521707},{"c":9.43,"h":9.51,"l":9.43,"n":122,"o":9.51,"t":"2026-10-21T15:00:00Z","v":16168,"vw":9.488476},{"c":9.42,"h":9.445,"l":9.375,"n":119,"o":9.445,"t":"2026-10-21T15:05:00Z","v":16753,"vw":9.411398},{"c":9.375,"h":9.375,"l":9.34,"n":27,"o":9.36,"t":"2026-10-21T15:10:00Z","v":1683,"vw":9.3504},{"c":9.34,"h":9.3799,"l":9.33,"n":354,"o":9.35,"t":"2026-10-21T15:15:00Z","v":29599,"vw":9.350174},{"c":9.335,"h":9.34,"l":9.315,"n":69,"o":9.33,"t":"2026-10-21T15:20:00Z","v":4157,"vw":9.329363},{"c":9.36,"h":9.37,"l":9.32,"n":130,"o":9.33,"t":"2026-10-21T15:25:00Z","v":14427,"vw":9.350109},{"c":9.355,"h":9.355,"l":9.33,"n":4,"o":9.33,"t":"2026-10-21T15:30:00Z","v":254,"vw":9.3425},{"c":9.35,"h":9.365,"l":9.35,"n":27,"o":9.365,"t":"2026-10-21T15:40:00Z","v":685,"vw":9.355354},{"c":9.355,"h":9.37,"l":9.31,"n":142,"o":9.37,"t":"2026-10-21T15:45:00Z","v":17857,"vw":9.323834},{"c":9.33,"h":9.34,"l":9.33,"n":22,"o":9.34,"t":"2026-10-21T15:50:00Z","v":578,"vw":9.336667},{"c":9.35,"h":9.35,"l":9.33,"n":28,"o":9.35,"t":"2026-10-21T15:55:00Z","v":1161,"vw":9.346},{"c":9.34,"h":9.36,"l":9.32,"n":53,"o":9.34,"t":"2026-10-21T16:00:00Z","v":2578,"vw":9.338809},{"c":9.332,"h":9.332,"l":9.332,"n":27,"o":9.332,"t":"2026-10-21T16:05:00Z","v":526,"vw":9.332},{"c":9.33,"h":9.34,"l":9.272,"n":155,"o":9.31,"t":"2026-10-21T16:10:00Z","v":15589,"vw":9.30512},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-10-21T16:15:00Z","v":164,"vw":9.31},{"c":9.31,"h":9.312,"l":9.31,"n":30,"o":9.312,"t":"2026-10-21T16:20:00Z","v":1338,"vw":9.310216},{"c":9.33,"h":9.33,"l":9.315,"n":9,"o":9.315,"t":"2026-10-21T16:25:00Z","v":1201,"vw":9.316364},{"c":9.3,"h":9.33,"l":9.3,"n":20,"o":9.32,"t":"2026-10-21T16:30:00Z","v":685,"vw":9.318235},{"c":9.345,"h":9.35,"l":9.33,"n":51,"o":9.34,"t":"2026-10-21T16:35:00Z","v":2404,"vw":9.34194},{"c":9.34,"h":9.38,"l":9.34,"n":47,"o":9.36,"t":"2026-10-21T16:40:00Z","v":4055,"vw":9.362977},{"c":9.32,"h":9.36,"l":9.32,"n":45,"o":9.34,"t":"2026-10-21T16:45:00Z","v":1384,"vw":9.328859},{"c":9.305,"h":9.305,"l":9.29,"n":13,"o":9.29,"t":"2026-10-21T16:50:00Z","v":489,"vw":9.296329},{"c":9.34,"h":9.34,"l":9.31,"n":42,"o":9.31,"t":"2026-10-21T16:55:00Z","v":4188,"vw":9.320805},{"c":9.38,"h":9.38,"l":9.34,"n":38,"o":9.34,"t":"2026-10-21T17:00:00Z","v":2142,"vw":9.350465},{"c":9.36,"h":9.4,"l":9.36,"n":37,"o":9.39,"t":"2026-10-21T17:05:00Z","v":2287,"vw":9.381613},{"c":9.32,"h":9.36,"l":9.32,"n":21,"o":9.36,"t":"2026-10-21T17:15:00Z","v":823,"vw":9.35},{"c":9.29,"h":9.31,"l":9.25,"n":138,"o":9.31,"t":"2026-10-21T17:20:00Z","v":8747,"vw":9.279877},{"c":9.235,"h":9.27,"l":9.235,"n":108,"o":9.27,"t":"2026-10-21T17:25:00Z","v":8946,"vw":9.254529},{"c":9.325,"h":9.325,"l":9.22,"n":125,"o":9.22,"t":"2026-10-21T17:30:00Z","v":15750,"vw":9.263464},{"c":9.39,"h":9.39,"l":9.32,"n":79,"o":9.325,"t":"2026-10-21T17:35:00Z","v":7876,"vw":9.337238},{"c":9.4,"h":9.4,"l":9.4,"n":17,"o":9.4,"t":"2026-10-21T17:40:00Z","v":1029,"vw":9.4},{"c":9.38,"h":9.4,"l":9.35,"n":58,"o":9.4,"t":"2026-10-21T17:45:00Z","v":3714,"vw":9.375987},{"c":9.35,"h":9.385,"l":9.35,"n":9,"o":9.385,"t":"2026-10-21T17:50:00Z","v":291,"vw":9.368173},{"c":9.35,"h":9.385,"l":9.35,"n":27,"o":9.385,"t":"2026-10-21T17:55:00Z","v":2580,"vw":9.381561},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-21T18:05:00Z","v":223,"vw":9.38},{"c":9.56,"h":9.56,"l":9.39,"n":196,"o":9.41,"t":"2026-10-21T18:10:00Z","v":15698,"vw":9.461438},{"c":9.54,"h":9.575,"l":9.51,"n":215,"o":9.575,"t":"2026-10-21T18:15:00Z","v":15878,"vw":9.523438},{"c":9.58,"h":9.58,"l":9.535,"n":35,"o":9.535,"t":"2026-10-21T18:20:00Z","v":2106,"vw":9.561184},{"c":9.565,"h":9.59,"l":9.565,"n":35,"o":9.565,"t":"2026-10-21T18:25:00Z","v":1747,"vw":9.568342},{"c":9.585,"h":9.59,"l":9.565,"n":24,"o":9.565,"t":"2026-10-21T18:30:00Z","v":1343,"vw":9.575212},{"c":9.485,"h":9.585,"l":9.48,"n":108,"o":9.585,"t":"2026-10-21T18:35:00Z","v":9397,"vw":9.528117},{"c":9.44,"h":9.45,"l":9.4336,"n":59,"o":9.445,"t":"2026-10-21T18:40:00Z","v":3526,"vw":9.442371},{"c":9.43,"h":9.45,"l":9.43,"n":92,"o":9.44,"t":"2026-10-21T18:45:00Z","v":8989,"vw":9.439316},{"c":9.427,"h":9.44,"l":9.425,"n":51,"o":9.435,"t":"2026-10-21T18:50:00Z","v":2805,"vw":9.43053},{"c":9.43,"h":9.45,"l":9.43,"n":81,"o":9.445,"t":"2026-10-21T18:55:00Z","v":4328,"vw":9.442493},{"c":9.39,"h":9.425,"l":9.39,"n":31,"o":9.425,"t":"2026-10-21T19:00:00Z","v":1316,"vw":9.416875},{"c":9.41,"h":9.42,"l":9.4,"n":82,"o":9.42,"t":"2026-10-21T19:05:00Z","v":4046,"vw":9.415836},{"c":9.425,"h":9.435,"l":9.39,"n":109,"o":9.39,"t":"2026-10-21T19:10:00Z","v":10702,"vw":9.414883},{"c":9.43,"h":9.44,"l":9.42,"n":71,"o":9.43,"t":"2026-10-21T19:15:00Z","v":4177,"vw":9.431991},{"c":9.41,"h":9.4267,"l":9.4,"n":98,"o":9.42,"t":"2026-10-21T19:20:00Z","v":6464,"vw":9.413352},{"c":9.475,"h":9.485,"l":9.4,"n":341,"o":9.415,"t":"2026-10-21T19:25:00Z","v":37026,"vw":9.428526},{"c":9.475,"h":9.48,"l":9.47,"n":84,"o":9.475,"t":"2026-10-21T19:30:00Z","v":5273,"vw":9.474324},{"c":9.45,"h":9.47,"l":9.43,"n":101,"o":9.46,"t":"2026-10-21T19:35:00Z","v":6505,"vw":9.4543},{"c":9.445,"h":9.455,"l":9.43,"n":119,"o":9.455,"t":"2026-10-21T19:40:00Z","v":10193,"vw":9.443143},{"c":9.455,"h":9.455,"l":9.44,"n":63,"o":9.445,"t":"2026-10-21T19:45:00Z","v":3608,"vw":9.450209},{"c":9.43,"h":9.46,"l":9.43,"n":126,"o":9.4575,"t":"2026-10-21T19:50:00Z","v":7080,"vw":9.447497},{"c":9.425,"h":9.47,"l":9.415,"n":441,"o":9.415,"t":"2026-10-21T19:55:00Z","v":40319,"vw":9.443912},{"c":9.44,"h":9.44,"l":9.44,"n":20,"o":9.44,"t":"2026-10-21T20:00:00Z","v":37691,"vw":9.44},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T22:55:00Z","v":3000,"vw":9.5},{"c":9.3575,"h":9.47,"l":9.34,"n":31,"o":9.34,"t":"2026-10-22T13:30:00Z","v":3184,"vw":9.370179},{"c":9.3,"h":9.35,"l":9.26,"n":105,"o":9.3,"t":"2026-10-22T13:35:00Z","v":13040,"vw":9.311138},{"c":9.28,"h":9.3,"l":9.25,"n":80,"o":9.3,"t":"2026-10-22T13:40:00Z","v":6453,"vw":9.296982},{"c":9.2,"h":9.3,"l":9.2,"n":155,"o":9.3,"t":"2026-10-22T13:45:00Z","v":13032,"vw":9.252676},{"c":9.17,"h":9.2,"l":9.17,"n":29,"o":9.2,"t":"2026-10-22T13:50:00Z","v":8962,"vw":9.191222},{"c":9.16,"h":9.2,"l":9.16,"n":98,"o":9.2,"t":"2026-10-22T13:55:00Z","v":7742,"vw":9.184296},{"c":9.2,"h":9.21,"l":9.16,"n":31,"o":9.175,"t":"2026-10-22T14:00:00Z","v":2246,"vw":9.192912},{"c":9.155,"h":9.18,"l":9.15,"n":23,"o":9.18,"t":"2026-10-22T14:05:00Z","v":1790,"vw":9.155988},{"c":9.11,"h":9.18,"l":9.11,"n":65,"o":9.16,"t":"2026-10-22T14:15:00Z","v":1963,"vw":9.15375},{"c":9.07,"h":9.11,"l":9.07,"n":20,"o":9.1,"t":"2026-10-22T14:20:00Z","v":1845,"vw":9.097019},{"c":9.04,"h":9.0699,"l":9.03,"n":75,"o":9.06,"t":"2026-10-22T14:25:00Z","v":5508,"vw":9.054105},{"c":9.09,"h":9.115,"l":9.005,"n":293,"o":9.0599,"t":"2026-10-22T14:30:00Z","v":29675,"vw":9.060321},{"c":9.13,"h":9.14,"l":9.085,"n":65,"o":9.085,"t":"2026-10-22T14:35:00Z","v":7934,"vw":9.11913},{"c":9.16,"h":9.16,"l":9.14,"n":17,"o":9.14,"t":"2026-10-22T14:40:00Z","v":647,"vw":9.153333},{"c":9.14,"h":9.165,"l":9.13,"n":48,"o":9.165,"t":"2026-10-22T14:45:00Z","v":2676,"vw":9.141643},{"c":9.115,"h":9.16,"l":9.115,"n":9,"o":9.16,"t":"2026-10-22T14:50:00Z","v":535,"vw":9.129331},{"c":9.11,"h":9.115,"l":9.11,"n":19,"o":9.115,"t":"2026-10-22T14:55:00Z","v":844,"vw":9.113333},{"c":9.18,"h":9.19,"l":9.105,"n":139,"o":9.105,"t":"2026-10-22T15:00:00Z","v":10759,"vw":9.144373},{"c":9.25,"h":9.27,"l":9.17,"n":75,"o":9.17,"t":"2026-10-22T15:05:00Z","v":13796,"vw":9.179389},{"c":9.25,"h":9.27,"l":9.23,"n":23,"o":9.27,"t":"2026-10-22T15:10:00Z","v":3077,"vw":9.256602},{"c":9.2575,"h":9.2575,"l":9.25,"n":18,"o":9.25,"t":"2026-10-22T15:15:00Z","v":4247,"vw":9.251125},{"c":9.29,"h":9.31,"l":9.29,"n":45,"o":9.31,"t":"2026-10-22T15:20:00Z","v":5712,"vw":9.296462},{"c":9.31,"h":9.35,"l":9.28,"n":74,"o":9.29,"t":"2026-10-22T15:25:00Z","v":6410,"vw":9.324914},{"c":9.3334,"h":9.3334,"l":9.31,"n":22,"o":9.31,"t":"2026-10-22T15:30:00Z","v":1282,"vw":9.323445},{"c":9.33,"h":9.33,"l":9.29,"n":108,"o":9.305,"t":"2026-10-22T15:35:00Z","v":9114,"vw":9.31684},{"c":9.32,"h":9.32,"l":9.32,"n":12,"o":9.32,"t":"2026-10-22T15:40:00Z","v":463,"vw":9.32},{"c":9.408,"h":9.408,"l":9.33,"n":92,"o":9.33,"t":"2026-10-22T15:45:00Z","v":5683,"vw":9.377338},{"c":9.42,"h":9.42,"l":9.39,"n":40,"o":9.39,"t":"2026-10-22T15:50:00Z","v":1824,"vw":9.409437},{"c":9.435,"h":9.45,"l":9.43,"n":53,"o":9.43,"t":"2026-10-22T16:00:00Z","v":3478,"vw":9.440455},{"c":9.45,"h":9.45,"l":9.44,"n":49,"o":9.44,"t":"2026-10-22T16:05:00Z","v":1922,"vw":9.445409},{"c":9.445,"h":9.445,"l":9.4288,"n":25,"o":9.44,"t":"2026-10-22T16:10:00Z","v":1696,"vw":9.441979},{"c":9.44,"h":9.44,"l":9.44,"n":7,"o":9.44,"t":"2026-10-22T16:15:00Z","v":405,"vw":9.44},{"c":9.505,"h":9.56,"l":9.45,"n":220,"o":9.45,"t":"2026-10-22T16:20:00Z","v":21347,"vw":9.51948},{"c":9.49,"h":9.49,"l":9.464,"n":7,"o":9.464,"t":"2026-10-22T16:25:00Z","v":1201,"vw":9.480347},{"c":9.53,"h":9.54,"l":9.51,"n":82,"o":9.51,"t":"2026-10-22T16:30:00Z","v":5328,"vw":9.52659},{"c":9.565,"h":9.57,"l":9.5247,"n":88,"o":9.5247,"t":"2026-10-22T16:35:00Z","v":10464,"vw":9.549401},{"c":9.515,"h":9.57,"l":9.515,"n":94,"o":9.54,"t":"2026-10-22T16:40:00Z","v":11239,"vw":9.540852},{"c":9.515,"h":9.515,"l":9.515,"n":3,"o":9.515,"t":"2026-10-22T16:45:00Z","v":103,"vw":9.515},{"c":9.51,"h":9.53,"l":9.49,"n":116,"o":9.52,"t":"2026-10-22T16:50:00Z","v":5909,"vw":9.506923},{"c":9.5,"h":9.5,"l":9.5,"n":8,"o":9.5,"t":"2026-10-22T16:55:00Z","v":165,"vw":9.5},{"c":9.47,"h":9.51,"l":9.47,"n":68,"o":9.51,"t":"2026-10-22T17:00:00Z","v":5226,"vw":9.487261},{"c":9.42,"h":9.445,"l":9.42,"n":33,"o":9.445,"t":"2026-10-22T17:05:00Z","v":1472,"vw":9.435714},{"c":9.42,"h":9.42,"l":9.415,"n":14,"o":9.415,"t":"2026-10-22T17:10:00Z","v":779,"vw":9.418783},{"c":9.42,"h":9.42,"l":9.42,"n":44,"o":9.42,"t":"2026-10-22T17:15:00Z","v":1242,"vw":9.42},{"c":9.43,"h":9.435,"l":9.425,"n":66,"o":9.425,"t":"2026-10-22T17:20:00Z","v":4215,"vw":9.430363},{"c":9.405,"h":9.405,"l":9.405,"n":10,"o":9.405,"t":"2026-10-22T17:25:00Z","v":394,"vw":9.405},{"c":9.41,"h":9.41,"l":9.405,"n":51,"o":9.405,"t":"2026-10-22T17:30:00Z","v":2223,"vw":9.408929},{"c":9.449,"h":9.449,"l":9.42,"n":67,"o":9.42,"t":"2026-10-22T17:35:00Z","v":3134,"vw":9.430636},{"c":9.39,"h":9.44,"l":9.39,"n":65,"o":9.44,"t":"2026-10-22T17:40:00Z","v":4137,"vw":9.409039},{"c":9.42,"h":9.43,"l":9.4,"n":55,"o":9.4,"t":"2026-10-22T17:45:00Z","v":2873,"vw":9.417861},{"c":9.41,"h":9.41,"l":9.405,"n":38,"o":9.405,"t":"2026-10-22T18:00:00Z","v":1159,"vw":9.406},{"c":9.415,"h":9.415,"l":9.415,"n":22,"o":9.415,"t":"2026-10-22T18:05:00Z","v":783,"vw":9.415},{"c":9.43,"h":9.44,"l":9.415,"n":132,"o":9.415,"t":"2026-10-22T18:10:00Z","v":6318,"vw":9.426935},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-22T18:15:00Z","v":232,"vw":9.44},{"c":9.45,"h":9.459,"l":9.44,"n":74,"o":9.44,"t":"2026-10-22T18:20:00Z","v":2645,"vw":9.448368},{"c":9.43,"h":9.44,"l":9.415,"n":20,"o":9.44,"t":"2026-10-22T18:25:00Z","v":1096,"vw":9.433293},{"c":9.42,"h":9.425,"l":9.4,"n":149,"o":9.425,"t":"2026-10-22T18:30:00Z","v":11611,"vw":9.408849},{"c":9.43,"h":9.43,"l":9.43,"n":34,"o":9.43,"t":"2026-10-22T18:35:00Z","v":1842,"vw":9.43},{"c":9.43,"h":9.44,"l":9.415,"n":71,"o":9.415,"t":"2026-10-22T18:40:00Z","v":11253,"vw":9.423445},{"c":9.46,"h":9.46,"l":9.43,"n":58,"o":9.43,"t":"2026-10-22T18:45:00Z","v":4123,"vw":9.451358},{"c":9.45,"h":9.451,"l":9.435,"n":36,"o":9.435,"t":"2026-10-22T18:50:00Z","v":1941,"vw":9.442798},{"c":9.46,"h":9.47,"l":9.43,"n":125,"o":9.45,"t":"2026-10-22T18:55:00Z","v":15066,"vw":9.447347},{"c":9.47,"h":9.485,"l":9.47,"n":93,"o":9.48,"t":"2026-10-22T19:00:00Z","v":13819,"vw":9.479898},{"c":9.52,"h":9.52,"l":9.49,"n":138,"o":9.49,"t":"2026-10-22T19:05:00Z","v":8137,"vw":9.498046},{"c":9.585,"h":9.6,"l":9.52,"n":111,"o":9.52,"t":"2026-10-22T19:10:00Z","v":5469,"vw":9.555472},{"c":9.61,"h":9.62,"l":9.595,"n":78,"o":9.6,"t":"2026-10-22T19:15:00Z","v":4409,"vw":9.608498},{"c":9.5849,"h":9.6,"l":9.5701,"n":50,"o":9.59,"t":"2026-10-22T19:20:00Z","v":2921,"vw":9.582454},{"c":9.53,"h":9.61,"l":9.53,"n":158,"o":9.59,"t":"2026-10-22T19:25:00Z","v":18735,"vw":9.588564},{"c":9.53,"h":9.53,"l":9.53,"n":10,"o":9.53,"t":"2026-10-22T19:30:00Z","v":570,"vw":9.53},{"c":9.515,"h":9.515,"l":9.515,"n":15,"o":9.515,"t":"2026-10-22T19:35:00Z","v":789,"vw":9.515},{"c":9.505,"h":9.518,"l":9.47,"n":151,"o":9.49,"t":"2026-10-22T19:40:00Z","v":11229,"vw":9.496334},{"c":9.5,"h":9.5,"l":9.45,"n":124,"o":9.49,"t":"2026-10-22T19:45:00Z","v":7110,"vw":9.478045},{"c":9.5,"h":9.52,"l":9.49,"n":126,"o":9.51,"t":"2026-10-22T19:50:00Z","v":7806,"vw":9.503709},{"c":9.51,"h":9.52,"l":9.47,"n":770,"o":9.505,"t":"2026-10-22T19:55:00Z","v":56910,"vw":9.497135},{"c":9.51,"h":9.51,"l":9.51,"n":20,"o":9.51,"t":"2026-10-22T20:00:00Z","v":36407,"vw":9.51}],"history":[{"c":17.93,"h":18.215,"l":17.92,"n":2639,"o":18.16,"t":"2024-10-21T04:00:00Z","v":129055,"vw":17.994327},{"c":17.62,"h":18.005,"l":17.58,"n":4037,"o":17.89,"t":"2024-10-22T04:00:00Z","v":275340,"vw":17.737639},{"c":17.77,"h":17.83,"l":17.56,"n":3906,"o":17.58,"t":"2024-10-23T04:00:00Z","v":158420,"vw":17.713073},{"c":17.58,"h":17.97,"l":17.46,"n":3816,"o":17.87,"t":"2024-10-24T04:00:00Z","v":159782,"vw":17.662604},{"c":17.64,"h":17.85,"l":17.55,"n":3920,"o":17.71,"t":"2024-10-25T04:00:00Z","v":118779,"vw":17.656257},{"c":17.83,"h":18.075,"l":17.65,"n":4120,"o":17.77,"t":"2024-10-28T04:00:00Z","v":135654,"vw":17.873227},{"c":17.64,"h":17.86,"l":17.61,"n":4278,"o":17.69,"t":"2024-10-29T04:00:00Z","v":174492,"vw":17.708883},{"c":17.53,"h":17.845,"l":17.49,"n":3162,"o":17.64,"t":"2024-10-30T04:00:00Z","v":139913,"vw":17.611448},{"c":17.59,"h":17.75,"l":17.48,"n":3265,"o":17.65,"t":"2024-10-31T04:00:00Z","v":177354,"vw":17.611533},{"c":17.54,"h":17.71,"l":17.48,"n":4717,"o":17.65,"t":"2024-11-01T04:00:00Z","v":267070,"vw":17.559039},{"c":17.49,"h":17.705,"l":17.46,"n":4678,"o":17.49,"t":"2024-11-04T05:00:00Z","v":147281,"vw":17.553612},{"c":17.97,"h":17.97,"l":17.38,"n":5988,"o":17.49,"t":"2024-11-05T05:00:00Z","v":273829,"vw":17.807298},{"c":18.39,"h":19.185,"l":17.915,"n":14154,"o":19,"t":"2024-11-06T05:00:00Z","v":700230,"vw":18.30295},{"c":18.5,"h":18.855,"l":18.25,"n":6283,"o":18.33,"t":"2024-11-07T05:00:00Z","v":331628,"vw":18.580233},{"c":20.7,"h":21.275,"l":20.01,"n":22326,"o":20.07,"t":"2024-11-08T05:00:00Z","v":1496749,"vw":20.96504},{"c":21.6,"h":21.79,"l":20.825,"n":9319,"o":21.18,"t":"2024-11-11T05:00:00Z","v":578971,"vw":21.49109},{"c":21.75,"h":21.78,"l":21.16,"n":9065,"o":21.49,"t":"2024-11-12T05:00:00Z","v":586188,"vw":21.618022},{"c":21.59,"h":22.37,"l":21.59,"n":8279,"o":21.91,"t":"2024-11-13T05:00:00Z","v":716866,"vw":21.858174},{"c":21.21,"h":21.65,"l":21,"n":6789,"o":21.59,"t":"2024-11-14T05:00:00Z","v":298448,"vw":21.230697},{"c":20.87,"h":21.34,"l":20.615,"n":4662,"o":21.32,"t":"2024-11-15T05:00:00Z","v":230040,"vw":20.856103},{"c":20.69,"h":21.14,"l":20.68,"n":4079,"o":20.9,"t":"2024-11-18T05:00:00Z","v":202641,"vw":20.848975},{"c":20.94,"h":21.1,"l":20.545,"n":6419,"o":20.56,"t":"2024-11-19T05:00:00Z","v":347317,"vw":20.885274},{"c":21.17,"h":21.21,"l":20.7,"n":4635,"o":20.95,"t":"2024-11-20T05:00:00Z","v":215984,"vw":21.08561},{"c":21.2,"h":21.49,"l":21.06,"n":3813,"o":21.22,"t":"2024-11-21T05:00:00Z","v":178136,"vw":21.266606},{"c":21.32,"h":21.555,"l":21.1,"n":4643,"o":21.27,"t":"2024-11-22T05:00:00Z","v":185407,"vw":21.265253},{"c":21.29,"h":21.65,"l":21.27,"n":4512,"o":21.53,"t":"2024-11-25T05:00:00Z","v":326177,"vw":21.376219},{"c":21.03,"h":21.48,"l":20.97,"n":4865,"o":21.28,"t":"2024-11-26T05:00:00Z","v":252514,"vw":21.098106},{"c":21.1,"h":21.36,"l":20.82,"n":3762,"o":21.04,"t":"2024-11-27T05:00:00Z","v":161880,"vw":20.997151},{"c":21.07,"h":21.275,"l":20.93,"n":2083,"o":21.18,"t":"2024-11-29T05:00:00Z","v":86207,"vw":21.051619},{"c":21.2,"h":21.27,"l":20.8,"n":4864,"o":21.16,"t":"2024-12-02T05:00:00Z","v":153816,"vw":21.090704},{"c":21.32,"h":21.4,"l":20.89,"n":4215,"o":21.19,"t":"2024-12-03T05:00:00Z","v":131949,"vw":21.217912},{"c":21.58,"h":21.62,"l":21.16,"n":3649,"o":21.17,"t":"2024-12-04T05:00:00Z","v":145022,"vw":21.447351},{"c":21.21,"h":21.68,"l":21.14,"n":3239,"o":21.58,"t":"2024-12-05T05:00:00Z","v":113906,"vw":21.322499},{"c":21.11,"h":21.4,"l":21.03,"n":3172,"o":21.29,"t":"2024-12-06T05:00:00Z","v":116566,"vw":21.172188},{"c":21.33,"h":21.43,"l":21.01,"n":3177,"o":21.11,"t":"2024-12-09T05:00:00Z","v":93322,"vw":21.307485},{"c":21.42,"h":21.68,"l":21.005,"n":4244,"o":21.42,"t":"2024-12-10T05:00:00Z","v":172981,"vw":21.406721},{"c":21.49,"h":21.66,"l":21.185,"n":3958,"o":21.41,"t":"2024-12-11T05:00:00Z","v":175015,"vw":21.512964},{"c":21.59,"h":21.73,"l":21.41,"n":2911,"o":21.55,"t":"2024-12-12T05:00:00Z","v":102833,"vw":21.580475},{"c":21.3,"h":21.68,"l":21.05,"n":3380,"o":21.49,"t":"2024-12-13T05:00:00Z","v":127957,"vw":21.228555},{"c":21.37,"h":21.585,"l":21.11,"n":4186,"o":21.25,"t":"2024-12-16T05:00:00Z","v":125781,"vw":21.409007},{"c":21.87,"h":21.928,"l":21.25,"n":4536,"o":21.31,"t":"2024-12-17T05:00:00Z","v":172511,"vw":21.73345},{"c":21.03,"h":22.3,"l":20.86,"n":5499,"o":21.93,"t":"2024-12-18T05:00:00Z","v":230682,"vw":21.500069},{"c":20.79,"h":21.22,"l":20.61,"n":4213,"o":21.13,"t":"2024-12-19T05:00:00Z","v":154209,"vw":20.801612},{"c":20.68,"h":21.18,"l":20.55,"n":5453,"o":20.56,"t":"2024-12-20T05:00:00Z","v":390127,"vw":20.722051},{"c":20.37,"h":20.7391,"l":20.26,"n":4373,"o":20.55,"t":"2024-12-23T05:00:00Z","v":123986,"vw":20.40198},{"c":20.7,"h":20.72,"l":20.285,"n":1992,"o":20.37,"t":"2024-12-24T05:00:00Z","v":68929,"vw":20.572118},{"c":20.9,"h":21,"l":20.49,"n":3189,"o":20.56,"t":"2024-12-26T05:00:00Z","v":103522,"vw":20.830029},{"c":20.64,"h":21.06,"l":20.44,"n":3306,"o":20.79,"t":"2024-12-27T05:00:00Z","v":102978,"vw":20.646315},{"c":20.59,"h":20.63,"l":20.05,"n":4078,"o":20.42,"t":"2024-12-30T05:00:00Z","v":131957,"vw":20.458536},{"c":20.83,"h":20.92,"l":20.5475,"n":2786,"o":20.64,"t":"2024-12-31T05:00:00Z","v":99622,"vw":20.772857},{"c":20.61,"h":20.9295,"l":20.27,"n":2819,"o":20.84,"t":"2025-01-02T05:00:00Z","v":109947,"vw":20.614055},{"c":20.52,"h":20.7,"l":20.29,"n":3577,"o":20.62,"t":"2025-01-03T05:00:00Z","v":148669,"vw":20.537336},{"c":20.41,"h":20.66,"l":20.285,"n":3917,"o":20.48,"t":"2025-01-06T05:00:00Z","v":115266,"vw":20.400859},{"c":20.53,"h":20.58,"l":20.22,"n":3994,"o":20.41,"t":"2025-01-07T05:00:00Z","v":277484,"vw":20.425919},{"c":20.58,"h":20.64,"l":20.2,"n":2224,"o":20.34,"t":"2025-01-08T05:00:00Z","v":99637,"vw":20.452657},{"c":19.91,"h":20.28,"l":19.7375,"n":3136,"o":20.28,"t":"2025-01-10T05:00:00Z","v":121118,"vw":19.934779},{"c":20.12,"h":20.18,"l":19.73,"n":3101,"o":19.73,"t":"2025-01-13T05:00:00Z","v":86891,"vw":19.961734},{"c":20.34,"h":20.38,"l":19.965,"n":2426,"o":20.17,"t":"2025-01-14T05:00:00Z","v":85735,"vw":20.260251},{"c":21.09,"h":21.09,"l":20.645,"n":2749,"o":20.76,"t":"2025-01-15T05:00:00Z","v":124430,"vw":20.984631},{"c":21.21,"h":21.305,"l":20.925,"n":3264,"o":21.03,"t":"2025-01-16T05:00:00Z","v":102116,"vw":21.149226},{"c":21.04,"h":21.4045,"l":20.91,"n":3500,"o":21.28,"t":"2025-01-17T05:00:00Z","v":110322,"vw":21.14652},{"c":20.6,"h":21.29,"l":20.59,"n":3217,"o":21.2,"t":"2025-01-21T05:00:00Z","v":108874,"vw":20.854712},{"c":20.11,"h":20.51,"l":19.89,"n":3161,"o":20.49,"t":"2025-01-22T05:00:00Z","v":140004,"vw":20.160283},{"c":19.62,"h":19.75,"l":19.32,"n":4959,"o":19.44,"t":"2025-01-23T05:00:00Z","v":231486,"vw":19.486001},{"c":19.59,"h":19.78,"l":19.3125,"n":2046,"o":19.56,"t":"2025-01-24T05:00:00Z","v":121226,"vw":19.540941},{"c":19.45,"h":19.86,"l":19.26,"n":4879,"o":19.26,"t":"2025-01-27T05:00:00Z","v":234154,"vw":19.549003},{"c":19.41,"h":19.6,"l":19.11,"n":4466,"o":19.38,"t":"2025-01-28T05:00:00Z","v":143591,"vw":19.392896},{"c":18.97,"h":19.495,"l":18.685,"n":4140,"o":19.29,"t":"2025-01-29T05:00:00Z","v":246339,"vw":19.090928},{"c":19.15,"h":19.41,"l":19.02,"n":5204,"o":19.13,"t":"2025-01-30T05:00:00Z","v":198332,"vw":19.164198},{"c":18.91,"h":19.28,"l":18.82,"n":3887,"o":19.11,"t":"2025-01-31T05:00:00Z","v":179214,"vw":19.005873},{"c":18.74,"h":18.91,"l":18.39,"n":3965,"o":18.52,"t":"2025-02-03T05:00:00Z","v":160933,"vw":18.711044},{"c":18.91,"h":19.03,"l":18.7,"n":4451,"o":18.71,"t":"2025-02-04T05:00:00Z","v":226712,"vw":18.910925},{"c":18.91,"h":19.235,"l":18.87,"n":3296,"o":19.03,"t":"2025-02-05T05:00:00Z","v":191785,"vw":19.002179},{"c":18.47,"h":18.995,"l":18.36,"n":3941,"o":18.99,"t":"2025-02-06T05:00:00Z","v":195622,"vw":18.597532},{"c":18.14,"h":18.4625,"l":17.97,"n":4108,"o":18.45,"t":"2025-02-07T05:00:00Z","v":250438,"vw":18.127194},{"c":18.43,"h":18.8,"l":18.185,"n":4129,"o":18.22,"t":"2025-02-10T05:00:00Z","v":401178,"vw":18.375143},{"c":18.45,"h":18.55,"l":18.215,"n":4228,"o":18.41,"t":"2025-02-11T05:00:00Z","v":247144,"vw":18.403885},{"c":18.14,"h":18.53,"l":18.08,"n":4162,"o":18.23,"t":"2025-02-12T05:00:00Z","v":224445,"vw":18.244439},{"c":18.57,"h":18.61,"l":18.09,"n":4240,"o":18.32,"t":"2025-02-13T05:00:00Z","v":163595,"vw":18.329992},{"c":18.43,"h":18.685,"l":18.39,"n":3881,"o":18.59,"t":"2025-02-14T05:00:00Z","v":161466,"vw":18.500978},{"c":18.32,"h":18.54,"l":18.21,"n":4747,"o":18.4,"t":"2025-02-18T05:00:00Z","v":212302,"vw":18.339162},{"c":18.41,"h":18.43,"l":18.04,"n":4414,"o":18.24,"t":"2025-02-19T05:00:00Z","v":222723,"vw":18.218934},{"c":18.1,"h":18.39,"l":18.07,"n":4063,"o":18.38,"t":"2025-02-20T05:00:00Z","v":181292,"vw":18.186854},{"c":17.99,"h":18.48,"l":17.86,"n":4898,"o":18.48,"t":"2025-02-21T05:00:00Z","v":368495,"vw":18.009082},{"c":17.78,"h":18.13,"l":17.76,"n":5508,"o":18.11,"t":"2025-02-24T05:00:00Z","v":289960,"vw":17.85615},{"c":18.32,"h":18.47,"l":17.65,"n":9006,"o":17.88,"t":"2025-02-25T05:00:00Z","v":531640,"vw":18.103903},{"c":15.26,"h":15.95,"l":14.99,"n":16548,"o":15.38,"t":"2025-02-26T05:00:00Z","v":1334978,"vw":15.217467},{"c":15.93,"h":15.98,"l":15.09,"n":7784,"o":15.26,"t":"2025-02-27T05:00:00Z","v":451353,"vw":15.660723},{"c":15.32,"h":15.875,"l":15.28,"n":8083,"o":15.8,"t":"2025-02-28T05:00:00Z","v":495493,"vw":15.468803},{"c":15.05,"h":15.98,"l":15.04,"n":8965,"o":15.29,"t":"2025-03-03T05:00:00Z","v":498981,"vw":15.354684},{"c":14.7,"h":15.15,"l":14.67,"n":9262,"o":15.03,"t":"2025-03-04T05:00:00Z","v":585563,"vw":14.811161},{"c":14.23,"h":14.68,"l":14.1,"n":8041,"o":14.68,"t":"2025-03-05T05:00:00Z","v":418571,"vw":14.329347},{"c":14.22,"h":14.5,"l":13.99,"n":11789,"o":14.11,"t":"2025-03-06T05:00:00Z","v":664421,"vw":14.195673},{"c":14.24,"h":14.49,"l":14.04,"n":7913,"o":14.27,"t":"2025-03-07T05:00:00Z","v":498208,"vw":14.183222},{"c":13.65,"h":14.4494,"l":13.64,"n":8704,"o":14.19,"t":"2025-03-10T04:00:00Z","v":518152,"vw":13.880557},{"c":13.37,"h":13.8,"l":13.25,"n":8129,"o":13.71,"t":"2025-03-11T04:00:00Z","v":499227,"vw":13.415649},{"c":12.95,"h":13.495,"l":12.82,"n":9142,"o":13.43,"t":"2025-03-12T04:00:00Z","v":596886,"vw":13.005091},{"c":12.96,"h":13.3,"l":12.83,"n":6623,"o":13,"t":"2025-03-13T04:00:00Z","v":467016,"vw":12.952031},{"c":13.25,"h":13.38,"l":12.97,"n":5853,"o":12.97,"t":"2025-03-14T04:00:00Z","v":342637,"vw":13.263447},{"c":13.07,"h":13.38,"l":12.975,"n":6893,"o":13.22,"t":"2025-03-17T04:00:00Z","v":288904,"vw":13.09188},{"c":13.07,"h":13.21,"l":13.01,"n":5809,"o":13.07,"t":"2025-03-18T04:00:00Z","v":389501,"vw":13.09131},{"c":13.45,"h":13.55,"l":13.15,"n":5240,"o":13.15,"t":"2025-03-19T04:00:00Z","v":261234,"vw":13.40762},{"c":13.58,"h":13.69,"l":13.33,"n":4472,"o":13.33,"t":"2025-03-20T04:00:00Z","v":202141,"vw":13.579729},{"c":13.06,"h":13.59,"l":13.02,"n":5723,"o":13.45,"t":"2025-03-21T04:00:00Z","v":545033,"vw":13.152986},{"c":13.4,"h":13.465,"l":13.21,"n":4073,"o":13.24,"t":"2025-03-24T04:00:00Z","v":226437,"vw":13.392183},{"c":13.47,"h":13.5,"l":13.28,"n":4458,"o":13.36,"t":"2025-03-25T04:00:00Z","v":213657,"vw":13.423835},{"c":13.47,"h":13.62,"l":13.455,"n":4267,"o":13.46,"t":"2025-03-26T04:00:00Z","v":143000,"vw":13.5046},{"c":13.54,"h":13.57,"l":13.38,"n":5380,"o":13.47,"t":"2025-03-27T04:00:00Z","v":205301,"vw":13.500444},{"c":12.95,"h":13.725,"l":12.87,"n":5216,"o":13.57,"t":"2025-03-28T04:00:00Z","v":315947,"vw":13.053944},{"c":12.62,"h":12.9013,"l":12.57,"n":6400,"o":12.83,"t":"2025-03-31T04:00:00Z","v":499582,"vw":12.664625},{"c":12.78,"h":12.805,"l":12.42,"n":8004,"o":12.63,"t":"2025-04-01T04:00:00Z","v":530471,"vw":12.673623},{"c":13.02,"h":13.1144,"l":12.73,"n":4943,"o":12.73,"t":"2025-04-02T04:00:00Z","v":225179,"vw":12.97145},{"c":12.13,"h":12.855,"l":11.975,"n":6280,"o":12.55,"t":"2025-04-03T04:00:00Z","v":294702,"vw":12.152362},{"c":12.26,"h":12.32,"l":11.78,"n":7066,"o":11.82,"t":"2025-04-04T04:00:00Z","v":406322,"vw":12.127837},{"c":11.67,"h":12.76,"l":11.59,"n":7730,"o":11.96,"t":"2025-04-07T04:00:00Z","v":557826,"vw":11.920886},{"c":11.46,"h":11.98,"l":11.27,"n":7002,"o":11.88,"t":"2025-04-08T04:00:00Z","v":517640,"vw":11.631797},{"c":12.34,"h":12.54,"l":11.31,"n":5775,"o":11.36,"t":"2025-04-09T04:00:00Z","v":329953,"vw":12.137641},{"c":11.9,"h":12.39,"l":11.675,"n":5580,"o":12.23,"t":"2025-04-10T04:00:00Z","v":241756,"vw":11.923925},{"c":11.76,"h":11.93,"l":11.465,"n":4334,"o":11.81,"t":"2025-04-11T04:00:00Z","v":243324,"vw":11.69996},{"c":11.91,"h":12,"l":11.485,"n":7685,"o":11.97,"t":"2025-04-14T04:00:00Z","v":586845,"vw":11.781093},{"c":11.83,"h":12.045,"l":11.68,"n":5547,"o":11.9,"t":"2025-04-15T04:00:00Z","v":441305,"vw":11.864713},{"c":12.01,"h":12.05,"l":11.67,"n":5405,"o":11.74,"t":"2025-04-16T04:00:00Z","v":452440,"vw":11.891779},{"c":12.37,"h":12.38,"l":12,"n":4820,"o":12,"t":"2025-04-17T04:00:00Z","v":248410,"vw":12.271831},{"c":12.1,"h":12.23,"l":11.88,"n":4768,"o":12.23,"t":"2025-04-21T04:00:00Z","v":242451,"vw":12.026081},{"c":12.37,"h":12.41,"l":12.07,"n":3817,"o":12.14,"t":"2025-04-22T04:00:00Z","v":184577,"vw":12.276309},{"c":12.28,"h":12.71,"l":12.19,"n":5145,"o":12.57,"t":"2025-04-23T04:00:00Z","v":277227,"vw":12.362514},{"c":12.49,"h":12.69,"l":12.27,"n":4772,"o":12.31,"t":"2025-04-24T04:00:00Z","v":220624,"vw":12.428053},{"c":12.43,"h":12.5,"l":12.23,"n":4287,"o":12.38,"t":"2025-04-25T04:00:00Z","v":202833,"vw":12.410847},{"c":12.44,"h":12.69,"l":12.25,"n":4217,"o":12.39,"t":"2025-04-28T04:00:00Z","v":209902,"vw":12.417874},{"c":12.67,"h":12.68,"l":12.385,"n":5007,"o":12.42,"t":"2025-04-29T04:00:00Z","v":188090,"vw":12.590276},{"c":12.42,"h":12.51,"l":12.16,"n":6958,"o":12.51,"t":"2025-04-30T04:00:00Z","v":413264,"vw":12.364861},{"c":12.11,"h":12.6,"l":11.818,"n":7075,"o":12.4,"t":"2025-05-01T04:00:00Z","v":372091,"vw":12.028908},{"c":12.46,"h":12.55,"l":12.17,"n":4649,"o":12.17,"t":"2025-05-02T04:00:00Z","v":153064,"vw":12.442494},{"c":12.63,"h":12.67,"l":12.33,"n":4703,"o":12.33,"t":"2025-05-05T04:00:00Z","v":224581,"vw":12.592466},{"c":12.39,"h":12.65,"l":12.27,"n":7387,"o":12.49,"t":"2025-05-06T04:00:00Z","v":326008,"vw":12.501274},{"c":10.46,"h":12.01,"l":10.07,"n":12427,"o":10.7,"t":"2025-05-07T04:00:00Z","v":864777,"vw":10.72783},{"c":10.85,"h":10.89,"l":10.39,"n":12316,"o":10.54,"t":"2025-05-08T04:00:00Z","v":651551,"vw":10.743284},{"c":10.89,"h":10.905,"l":10.42,"n":9853,"o":10.42,"t":"2025-05-09T04:00:00Z","v":643234,"vw":10.768029},{"c":11.12,"h":11.76,"l":10.67,"n":12677,"o":11.48,"t":"2025-05-12T04:00:00Z","v":758507,"vw":11.088325},{"c":11.49,"h":11.53,"l":10.99,"n":12245,"o":11.16,"t":"2025-05-13T04:00:00Z","v":753023,"vw":11.32248},{"c":11.29,"h":11.51,"l":11.1,"n":8923,"o":11.44,"t":"2025-05-14T04:00:00Z","v":338809,"vw":11.329166},{"c":11.38,"h":11.43,"l":11.07,"n":6299,"o":11.2,"t":"2025-05-15T04:00:00Z","v":322710,"vw":11.271923},{"c":11.51,"h":11.58,"l":11.37,"n":6123,"o":11.39,"t":"2025-05-16T04:00:00Z","v":259936,"vw":11.484104},{"c":11.47,"h":11.49,"l":11.28,"n":5591,"o":11.33,"t":"2025-05-19T04:00:00Z","v":250409,"vw":11.433532},{"c":11.71,"h":11.725,"l":11.4,"n":5392,"o":11.43,"t":"2025-05-20T04:00:00Z","v":271683,"vw":11.637951},{"c":11.07,"h":11.73,"l":11.07,"n":7240,"o":11.57,"t":"2025-05-21T04:00:00Z","v":324867,"vw":11.377161},{"c":11.06,"h":11.23,"l":11,"n":5404,"o":11.06,"t":"2025-05-22T04:00:00Z","v":308254,"vw":11.10556},{"c":10.67,"h":11.12,"l":10.66,"n":4980,"o":10.85,"t":"2025-05-23T04:00:00Z","v":211038,"vw":10.756714},{"c":11.1,"h":11.12,"l":10.725,"n":7378,"o":10.8,"t":"2025-05-27T04:00:00Z","v":286065,"vw":11.010229},{"c":10.81,"h":11.08,"l":10.75,"n":5303,"o":11.07,"t":"2025-05-28T04:00:00Z","v":215248,"vw":10.817515},{"c":10.99,"h":11.02,"l":10.78,"n":6265,"o":10.88,"t":"2025-05-29T04:00:00Z","v":224181,"vw":10.954381},{"c":11.03,"h":11.165,"l":10.77,"n":5690,"o":10.92,"t":"2025-05-30T04:00:00Z","v":830316,"vw":11.010164},{"c":10.98,"h":11.04,"l":10.77,"n":5219,"o":10.96,"t":"2025-06-02T04:00:00Z","v":260615,"vw":10.941238},{"c":11.33,"h":11.36,"l":10.87,"n":6773,"o":10.99,"t":"2025-06-03T04:00:00Z","v":260862,"vw":11.254786},{"c":11.33,"h":11.41,"l":11.21,"n":5217,"o":11.3,"t":"2025-06-04T04:00:00Z","v":225324,"vw":11.334032},{"c":11.31,"h":11.56,"l":11.27,"n":6584,"o":11.27,"t":"2025-06-05T04:00:00Z","v":306061,"vw":11.376366},{"c":11.64,"h":11.65,"l":11.4,"n":4403,"o":11.49,"t":"2025-06-06T04:00:00Z","v":217888,"vw":11.532816},{"c":11.59,"h":11.795,"l":11.59,"n":4367,"o":11.69,"t":"2025-06-09T04:00:00Z","v":165463,"vw":11.656256},{"c":11.15,"h":11.73,"l":11.11,"n":9034,"o":11.6,"t":"2025-06-10T04:00:00Z","v":555673,"vw":11.336042},{"c":11.09,"h":11.39,"l":11.065,"n":7086,"o":11.25,"t":"2025-06-11T04:00:00Z","v":370990,"vw":11.178923},{"c":10.9,"h":11.105,"l":10.78,"n":9172,"o":11.01,"t":"2025-06-12T04:00:00Z","v":505800,"vw":10.896944},{"c":10.28,"h":10.915,"l":10.135,"n":9378,"o":10.83,"t":"2025-06-13T04:00:00Z","v":399193,"vw":10.300095},{"c":10.26,"h":10.485,"l":10.203,"n":6608,"o":10.33,"t":"2025-06-16T04:00:00Z","v":444814,"vw":10.338331},{"c":10.05,"h":10.365,"l":10.03,"n":8765,"o":10.26,"t":"2025-06-17T04:00:00Z","v":478150,"vw":10.155926},{"c":9.83,"h":10.175,"l":9.795,"n":7713,"o":10.03,"t":"2025-06-18T04:00:00Z","v":348910,"vw":10.016228},{"c":10.09,"h":10.11,"l":9.825,"n":6318,"o":9.98,"t":"2025-06-20T04:00:00Z","v":584280,"vw":10.025506},{"c":10.09,"h":10.13,"l":9.87,"n":4979,"o":10.09,"t":"2025-06-23T04:00:00Z","v":246495,"vw":10.045651},{"c":10.29,"h":10.42,"l":10.13,"n":5027,"o":10.13,"t":"2025-06-24T04:00:00Z","v":257073,"vw":10.294941},{"c":10.14,"h":10.49,"l":10.09,"n":5038,"o":10.33,"t":"2025-06-25T04:00:00Z","v":177725,"vw":10.177577},{"c":9.98,"h":10.24,"l":9.86,"n":6275,"o":10.14,"t":"2025-06-26T04:00:00Z","v":249653,"vw":9.9625},{"c":9.93,"h":10.04,"l":9.76,"n":5430,"o":10.04,"t":"2025-06-27T04:00:00Z","v":552596,"vw":9.920909},{"c":10.09,"h":10.2,"l":9.89,"n":5152,"o":9.99,"t":"2025-06-30T04:00:00Z","v":418736,"vw":10.076758},{"c":10.54,"h":10.68,"l":10.07,"n":5270,"o":10.1,"t":"2025-07-01T04:00:00Z","v":245524,"vw":10.464232},{"c":10.67,"h":10.71,"l":10.44,"n":5405,"o":10.59,"t":"2025-07-02T04:00:00Z","v":309012,"vw":10.61489},{"c":10.83,"h":10.87,"l":10.73,"n":2053,"o":10.77,"t":"2025-07-03T04:00:00Z","v":110273,"vw":10.803474},{"c":10.25,"h":10.78,"l":10.22,"n":5181,"o":10.76,"t":"2025-07-07T04:00:00Z","v":221308,"vw":10.397465},{"c":10.45,"h":10.605,"l":10.26,"n":5525,"o":10.32,"t":"2025-07-08T04:00:00Z","v":274500,"vw":10.465021},{"c":10.41,"h":10.48,"l":10.16,"n":3856,"o":10.45,"t":"2025-07-09T04:00:00Z","v":233498,"vw":10.326462},{"c":10.23,"h":10.48,"l":10.16,"n":5684,"o":10.36,"t":"2025-07-10T04:00:00Z","v":216343,"vw":10.316477},{"c":10.3,"h":10.32,"l":10.1,"n":6698,"o":10.16,"t":"2025-07-11T04:00:00Z","v":280963,"vw":10.222764},{"c":10.18,"h":10.49,"l":10.105,"n":5467,"o":10.31,"t":"2025-07-14T04:00:00Z","v":407209,"vw":10.180591},{"c":9.82,"h":10.29,"l":9.81,"n":4724,"o":10.21,"t":"2025-07-15T04:00:00Z","v":317427,"vw":10.051697},{"c":9.69,"h":9.9492,"l":9.67,"n":4066,"o":9.91,"t":"2025-07-16T04:00:00Z","v":292965,"vw":9.74929},{"c":9.76,"h":9.845,"l":9.67,"n":4113,"o":9.67,"t":"2025-07-17T04:00:00Z","v":211058,"vw":9.756941},{"c":9.41,"h":9.885,"l":9.4,"n":5010,"o":9.85,"t":"2025-07-18T04:00:00Z","v":242903,"vw":9.579032},{"c":9.54,"h":9.72,"l":9.46,"n":4572,"o":9.5,"t":"2025-07-21T04:00:00Z","v":384030,"vw":9.525968},{"c":9.8,"h":9.84,"l":9.45,"n":4699,"o":9.59,"t":"2025-07-22T04:00:00Z","v":253807,"vw":9.778545},{"c":9.96,"h":10,"l":9.66,"n":5614,"o":9.89,"t":"2025-07-23T04:00:00Z","v":385949,"vw":9.924013},{"c":9.48,"h":9.95,"l":9.47,"n":4917,"o":9.95,"t":"2025-07-24T04:00:00Z","v":250428,"vw":9.567638},{"c":9.53,"h":9.6399,"l":9.42,"n":4635,"o":9.53,"t":"2025-07-25T04:00:00Z","v":242188,"vw":9.511779},{"c":9.52,"h":9.6184,"l":9.49,"n":4442,"o":9.59,"t":"2025-07-28T04:00:00Z","v":254198,"vw":9.541981},{"c":9.48,"h":9.59,"l":9.145,"n":9108,"o":9.58,"t":"2025-07-29T04:00:00Z","v":862200,"vw":9.366276},{"c":8.93,"h":9.53,"l":8.91,"n":5704,"o":9.52,"t":"2025-07-30T04:00:00Z","v":293194,"vw":9.137593},{"c":8.99,"h":9.1,"l":8.83,"n":5836,"o":8.84,"t":"2025-07-31T04:00:00Z","v":368331,"vw":8.981647},{"c":8.71,"h":8.97,"l":8.58,"n":8255,"o":8.85,"t":"2025-08-01T04:00:00Z","v":398857,"vw":8.675751},{"c":8.87,"h":8.88,"l":8.69,"n":6414,"o":8.74,"t":"2025-08-04T04:00:00Z","v":317873,"vw":8.808239},{"c":8.97,"h":9.09,"l":8.72,"n":7176,"o":8.94,"t":"2025-08-05T04:00:00Z","v":268497,"vw":8.926689},{"c":9.37,"h":9.405,"l":8.95,"n":6310,"o":8.95,"t":"2025-08-06T04:00:00Z","v":380279,"vw":9.269706},{"c":9.24,"h":9.57,"l":9.22,"n":5988,"o":9.45,"t":"2025-08-07T04:00:00Z","v":186111,"vw":9.287646},{"c":9.28,"h":9.405,"l":9.19,"n":6816,"o":9.25,"t":"2025-08-08T04:00:00Z","v":320313,"vw":9.290839},{"c":14.9,"h":15.27,"l":14.89,"n":64888,"o":15.215,"t":"2025-08-11T04:00:00Z","v":10209578,"vw":14.977748},{"c":14.76,"h":15.18,"l":14.662,"n":26469,"o":14.91,"t":"2025-08-12T04:00:00Z","v":3924764,"vw":14.829771},{"c":14.68,"h":14.86,"l":14.58,"n":16687,"o":14.78,"t":"2025-08-13T04:00:00Z","v":1703196,"vw":14.704276},{"c":14.58,"h":14.665,"l":14.43,"n":13112,"o":14.61,"t":"2025-08-14T04:00:00Z","v":1617200,"vw":14.53461},{"c":14.42,"h":14.655,"l":14.4,"n":8080,"o":14.6,"t":"2025-08-15T04:00:00Z","v":882503,"vw":14.483667},{"c":14.44,"h":14.53,"l":14.42,"n":9982,"o":14.47,"t":"2025-08-18T04:00:00Z","v":620865,"vw":14.452913},{"c":14.48,"h":14.535,"l":14.445,"n":8563,"o":14.48,"t":"2025-08-19T04:00:00Z","v":845451,"vw":14.493293},{"c":14.54,"h":14.7,"l":14.49,"n":7648,"o":14.5,"t":"2025-08-20T04:00:00Z","v":899910,"vw":14.547349},{"c":14.52,"h":14.68,"l":14.495,"n":6700,"o":14.54,"t":"2025-08-21T04:00:00Z","v":686913,"vw":14.566316},{"c":14.58,"h":14.6,"l":14.44,"n":9835,"o":14.59,"t":"2025-08-22T04:00:00Z","v":932961,"vw":14.523035},{"c":14.45,"h":14.59,"l":14.43,"n":5713,"o":14.59,"t":"2025-08-25T04:00:00Z","v":478811,"vw":14.518787},{"c":14.42,"h":14.509,"l":14.4,"n":5561,"o":14.44,"t":"2025-08-26T04:00:00Z","v":374114,"vw":14.431434},{"c":14.42,"h":14.5,"l":14.34,"n":6821,"o":14.43,"t":"2025-08-27T04:00:00Z","v":571037,"vw":14.400987},{"c":14.5,"h":14.55,"l":14.41,"n":5027,"o":14.5,"t":"2025-08-28T04:00:00Z","v":425692,"vw":14.502069},{"c":14.5,"h":14.55,"l":14.445,"n":3951,"o":14.51,"t":"2025-08-29T04:00:00Z","v":248442,"vw":14.49737},{"c":14.52,"h":14.54,"l":14.4,"n":5234,"o":14.4,"t":"2025-09-02T04:00:00Z","v":447960,"vw":14.498659},{"c":14.68,"h":14.71,"l":14.49,"n":6712,"o":14.5,"t":"2025-09-03T04:00:00Z","v":599718,"vw":14.613004},{"c":14.57,"h":14.68,"l":14.54,"n":4389,"o":14.66,"t":"2025-09-04T04:00:00Z","v":263653,"vw":14.577068},{"c":14.48,"h":14.7,"l":14.41,"n":4619,"o":14.62,"t":"2025-09-05T04:00:00Z","v":394187,"vw":14.535891},{"c":14.44,"h":14.55,"l":14.395,"n":4625,"o":14.55,"t":"2025-09-08T04:00:00Z","v":413047,"vw":14.44882},{"c":14.5,"h":14.51,"l":14.43,"n":5115,"o":14.45,"t":"2025-09-09T04:00:00Z","v":453812,"vw":14.488518},{"c":14.48,"h":14.53,"l":14.46,"n":3125,"o":14.5,"t":"2025-09-10T04:00:00Z","v":191595,"vw":14.490932},{"c":14.52,"h":14.56,"l":14.445,"n":3200,"o":14.49,"t":"2025-09-11T04:00:00Z","v":316900,"vw":14.504154},{"c":14.5,"h":14.57,"l":14.48,"n":3518,"o":14.51,"t":"2025-09-12T04:00:00Z","v":302659,"vw":14.496917},{"c":14.5,"h":14.52,"l":14.495,"n":2652,"o":14.51,"t":"2025-09-15T04:00:00Z","v":114763,"vw":14.50612},{"c":14.51,"h":14.52,"l":14.49,"n":3186,"o":14.52,"t":"2025-09-16T04:00:00Z","v":312985,"vw":14.502195},{"c":14.48,"h":14.52,"l":14.46,"n":4008,"o":14.51,"t":"2025-09-17T04:00:00Z","v":569102,"vw":14.499631},{"c":14.46,"h":14.52,"l":14.45,"n":2941,"o":14.52,"t":"2025-09-18T04:00:00Z","v":214700,"vw":14.470066},{"c":14.4,"h":14.48,"l":14.4,"n":3588,"o":14.47,"t":"2025-09-19T04:00:00Z","v":669910,"vw":14.42289},{"c":14.45,"h":14.45,"l":14.4,"n":4122,"o":14.4,"t":"2025-09-22T04:00:00Z","v":225104,"vw":14.432822},{"c":14.33,"h":14.45,"l":14.31,"n":3586,"o":14.43,"t":"2025-09-23T04:00:00Z","v":274820,"vw":14.362474},{"c":14.26,"h":14.37,"l":14.23,"n":3126,"o":14.31,"t":"2025-09-24T04:00:00Z","v":197685,"vw":14.2984},{"c":14.2,"h":14.26,"l":14.2,"n":5587,"o":14.26,"t":"2025-09-25T04:00:00Z","v":356253,"vw":14.217406},{"c":14.21,"h":14.23,"l":14.2,"n":2721,"o":14.2,"t":"2025-09-26T04:00:00Z","v":171594,"vw":14.210887},{"c":14.11,"h":14.23,"l":14.11,"n":3525,"o":14.23,"t":"2025-09-29T04:00:00Z","v":225440,"vw":14.159852},{"c":13.97,"h":14.155,"l":13.905,"n":4187,"o":14.11,"t":"2025-09-30T04:00:00Z","v":383450,"vw":14.006633},{"c":13.93,"h":14.055,"l":13.915,"n":5610,"o":13.97,"t":"2025-10-01T04:00:00Z","v":499271,"vw":13.979006},{"c":14.02,"h":14.075,"l":13.93,"n":4910,"o":13.98,"t":"2025-10-02T04:00:00Z","v":500938,"vw":14.019419},{"c":14.05,"h":14.28,"l":14.03,"n":4592,"o":14.03,"t":"2025-10-03T04:00:00Z","v":407281,"vw":14.139202},{"c":13.94,"h":14.13,"l":13.94,"n":4417,"o":14.12,"t":"2025-10-06T04:00:00Z","v":433605,"vw":14.027771},{"c":14.1,"h":14.235,"l":14,"n":5287,"o":14,"t":"2025-10-07T04:00:00Z","v":359486,"vw":14.123806},{"c":14.89,"h":15.07,"l":14.85,"n":9743,"o":15.07,"t":"2025-10-08T04:00:00Z","v":1740758,"vw":14.921591},{"c":14.7,"h":14.88,"l":14.675,"n":6251,"o":14.87,"t":"2025-10-09T04:00:00Z","v":507279,"vw":14.756129},{"c":14.5,"h":14.75,"l":14.425,"n":4763,"o":14.69,"t":"2025-10-10T04:00:00Z","v":397916,"vw":14.552026},{"c":14.71,"h":14.725,"l":14.59,"n":4029,"o":14.65,"t":"2025-10-13T04:00:00Z","v":546118,"vw":14.671174},{"c":14.99,"h":15.04,"l":14.69,"n":5370,"o":14.71,"t":"2025-10-14T04:00:00Z","v":421290,"vw":14.910692},{"c":14.8,"h":15.05,"l":14.77,"n":4411,"o":15,"t":"2025-10-15T04:00:00Z","v":304056,"vw":14.879824},{"c":14.76,"h":14.85,"l":14.695,"n":4626,"o":14.81,"t":"2025-10-16T04:00:00Z","v":356887,"vw":14.746404},{"c":14.76,"h":14.8,"l":14.735,"n":2841,"o":14.76,"t":"2025-10-17T04:00:00Z","v":246658,"vw":14.758613},{"c":14.72,"h":14.86,"l":14.71,"n":3866,"o":14.82,"t":"2025-10-20T04:00:00Z","v":222713,"vw":14.752101},{"c":14.73,"h":14.785,"l":14.71,"n":3620,"o":14.74,"t":"2025-10-21T04:00:00Z","v":322916,"vw":14.741381},{"c":14.76,"h":14.775,"l":14.73,"n":3691,"o":14.73,"t":"2025-10-22T04:00:00Z","v":341946,"vw":14.756368},{"c":14.82,"h":14.84,"l":14.76,"n":3719,"o":14.81,"t":"2025-10-23T04:00:00Z","v":251183,"vw":14.79923},{"c":14.87,"h":14.895,"l":14.825,"n":3261,"o":14.89,"t":"2025-10-24T04:00:00Z","v":214294,"vw":14.862318},{"c":14.86,"h":14.91,"l":14.845,"n":2702,"o":14.87,"t":"2025-10-27T04:00:00Z","v":164478,"vw":14.856718},{"c":14.86,"h":14.88,"l":14.84,"n":4429,"o":14.84,"t":"2025-10-28T04:00:00Z","v":959320,"vw":14.852069},{"c":14.85,"h":14.9,"l":14.84,"n":4549,"o":14.88,"t":"2025-10-29T04:00:00Z","v":437946,"vw":14.851162},{"c":14.85,"h":14.86,"l":14.81,"n":2670,"o":14.84,"t":"2025-10-30T04:00:00Z","v":237109,"vw":14.837389},{"c":14.89,"h":14.9,"l":14.83,"n":2949,"o":14.85,"t":"2025-10-31T04:00:00Z","v":296065,"vw":14.85284},{"c":14.93,"h":14.985,"l":14.84,"n":3360,"o":14.89,"t":"2025-11-03T05:00:00Z","v":168661,"vw":14.921929},{"c":14.96,"h":14.98,"l":14.84,"n":4030,"o":14.86,"t":"2025-11-04T05:00:00Z","v":206408,"vw":14.941715},{"c":14.99,"h":15.01,"l":14.95,"n":2760,"o":15,"t":"2025-11-05T05:00:00Z","v":179093,"vw":14.98282},{"c":15.01,"h":15.02,"l":14.98,"n":3383,"o":15,"t":"2025-11-06T05:00:00Z","v":200849,"vw":15.004724},{"c":15.14,"h":15.15,"l":15.01,"n":4597,"o":15.02,"t":"2025-11-07T05:00:00Z","v":557728,"vw":15.102693},{"c":15.17,"h":15.2,"l":15.14,"n":2780,"o":15.18,"t":"2025-11-10T05:00:00Z","v":164355,"vw":15.17209},{"c":15.12,"h":15.18,"l":15,"n":4908,"o":15.16,"t":"2025-11-11T05:00:00Z","v":342242,"vw":15.100617},{"c":15.1,"h":15.13,"l":15.09,"n":4545,"o":15.13,"t":"2025-11-12T05:00:00Z","v":295875,"vw":15.100721},{"c":15.11,"h":15.11,"l":15.045,"n":4445,"o":15.07,"t":"2025-11-13T05:00:00Z","v":310930,"vw":15.100777},{"c":15.1,"h":15.11,"l":15.044,"n":4428,"o":15.1,"t":"2025-11-14T05:00:00Z","v":230445,"vw":15.078265},{"c":15.05,"h":15.1,"l":15.045,"n":3767,"o":15.1,"t":"2025-11-17T05:00:00Z","v":316328,"vw":15.073508},{"c":15.08,"h":15.08,"l":15.02,"n":2838,"o":15.05,"t":"2025-11-18T05:00:00Z","v":179666,"vw":15.073711},{"c":15.07,"h":15.12,"l":15.065,"n":2189,"o":15.12,"t":"2025-11-19T05:00:00Z","v":169876,"vw":15.072208},{"c":15.09,"h":15.11,"l":15.07,"n":3156,"o":15.11,"t":"2025-11-20T05:00:00Z","v":221014,"vw":15.088764},{"c":15.09,"h":15.12,"l":15.08,"n":2752,"o":15.08,"t":"2025-11-21T05:00:00Z","v":166929,"vw":15.096674},{"c":15.06,"h":15.11,"l":15.06,"n":6243,"o":15.08,"t":"2025-11-24T05:00:00Z","v":297943,"vw":15.079076},{"c":15.12,"h":15.13,"l":15.07,"n":2350,"o":15.07,"t":"2025-11-25T05:00:00Z","v":256795,"vw":15.110139},{"c":15.16,"h":15.2,"l":15.1,"n":3429,"o":15.1,"t":"2025-11-26T05:00:00Z","v":335100,"vw":15.160916},{"c":15.24,"h":15.24,"l":15.16,"n":1578,"o":15.19,"t":"2025-11-28T05:00:00Z","v":113377,"vw":15.207585},{"c":15.3,"h":15.34,"l":15.17,"n":2507,"o":15.17,"t":"2025-12-01T05:00:00Z","v":183642,"vw":15.2952},{"c":15.3,"h":15.31,"l":15.245,"n":2651,"o":15.3,"t":"2025-12-02T05:00:00Z","v":199987,"vw":15.283776},{"c":15.36,"h":15.36,"l":15.29,"n":2717,"o":15.35,"t":"2025-12-03T05:00:00Z","v":213951,"vw":15.327907},{"c":15.35,"h":15.35,"l":15.3,"n":3514,"o":15.3,"t":"2025-12-04T05:00:00Z","v":139470,"vw":15.325459},{"c":15.4,"h":15.4,"l":15.33,"n":2156,"o":15.33,"t":"2025-12-05T05:00:00Z","v":129290,"vw":15.386029},{"c":15.37,"h":15.4,"l":15.36,"n":1666,"o":15.4,"t":"2025-12-08T05:00:00Z","v":149172,"vw":15.380414},{"c":15.4,"h":15.41,"l":15.37,"n":3209,"o":15.39,"t":"2025-12-09T05:00:00Z","v":266750,"vw":15.393161},{"c":15.37,"h":15.44,"l":15.37,"n":3799,"o":15.38,"t":"2025-12-10T05:00:00Z","v":566421,"vw":15.390011},{"c":15.45,"h":15.45,"l":15.37,"n":2906,"o":15.37,"t":"2025-12-11T05:00:00Z","v":196130,"vw":15.435707},{"c":15.44,"h":15.51,"l":15.43,"n":4012,"o":15.48,"t":"2025-12-12T05:00:00Z","v":419777,"vw":15.451414},{"c":15.35,"h":15.45,"l":15.35,"n":3555,"o":15.45,"t":"2025-12-15T05:00:00Z","v":250420,"vw":15.375815},{"c":15.38,"h":15.42,"l":15.36,"n":2769,"o":15.42,"t":"2025-12-16T05:00:00Z","v":159122,"vw":15.387245},{"c":15.38,"h":15.4,"l":15.37,"n":2165,"o":15.38,"t":"2025-12-17T05:00:00Z","v":107776,"vw":15.380299},{"c":15.37,"h":15.39,"l":15.35,"n":1701,"o":15.38,"t":"2025-12-18T05:00:00Z","v":191684,"vw":15.363158},{"c":15.36,"h":15.43,"l":15.32,"n":2603,"o":15.35,"t":"2025-12-19T05:00:00Z","v":485320,"vw":15.353237},{"c":15.39,"h":15.41,"l":15.325,"n":2454,"o":15.35,"t":"2025-12-22T05:00:00Z","v":144957,"vw":15.385031},{"c":15.41,"h":15.41,"l":15.37,"n":2367,"o":15.38,"t":"2025-12-23T05:00:00Z","v":193616,"vw":15.391824},{"c":15.385,"h":15.42,"l":15.38,"n":1212,"o":15.42,"t":"2025-12-24T05:00:00Z","v":36594,"vw":15.392096},{"c":15.42,"h":15.42,"l":15.36,"n":2126,"o":15.38,"t":"2025-12-26T05:00:00Z","v":99734,"vw":15.392737},{"c":15.36,"h":15.41,"l":15.36,"n":2298,"o":15.4,"t":"2025-12-29T05:00:00Z","v":100614,"vw":15.379414},{"c":15.35,"h":15.37,"l":15.34,"n":2358,"o":15.37,"t":"2025-12-30T05:00:00Z","v":318817,"vw":15.351788},{"c":15.36,"h":15.37,"l":15.34,"n":2346,"o":15.37,"t":"2025-12-31T05:00:00Z","v":181210,"vw":15.353969},{"c":15.34,"h":15.36,"l":15.33,"n":3090,"o":15.36,"t":"2026-01-02T05:00:00Z","v":256535,"vw":15.34057},{"c":15.39,"h":15.405,"l":15.32,"n":3260,"o":15.33,"t":"2026-01-05T05:00:00Z","v":252824,"vw":15.384723},{"c":15.44,"h":15.45,"l":15.35,"n":2769,"o":15.35,"t":"2026-01-06T05:00:00Z","v":198220,"vw":15.422176},{"c":15.49,"h":15.49,"l":15.41,"n":3130,"o":15.44,"t":"2026-01-07T05:00:00Z","v":209936,"vw":15.46345},{"c":15.47,"h":15.54,"l":15.45,"n":3277,"o":15.45,"t":"2026-01-08T05:00:00Z","v":546112,"vw":15.496271},{"c":15.47,"h":15.51,"l":15.46,"n":2935,"o":15.47,"t":"2026-01-09T05:00:00Z","v":190646,"vw":15.481958},{"c":15.51,"h":15.51,"l":15.47,"n":2314,"o":15.48,"t":"2026-01-12T05:00:00Z","v":104761,"vw":15.495427},{"c":15.5,"h":15.53,"l":15.49,"n":2341,"o":15.5,"t":"2026-01-13T05:00:00Z","v":178153,"vw":15.507468},{"c":15.5,"h":15.51,"l":15.48,"n":1889,"o":15.5,"t":"2026-01-14T05:00:00Z","v":191269,"vw":15.498503},{"c":15.5,"h":15.51,"l":15.49,"n":2039,"o":15.5,"t":"2026-01-15T05:00:00Z","v":114974,"vw":15.500306},{"c":15.5,"h":15.51,"l":15.49,"n":2379,"o":15.49,"t":"2026-01-16T05:00:00Z","v":139225,"vw":15.500618},{"c":15.47,"h":15.49,"l":15.4,"n":2890,"o":15.49,"t":"2026-01-20T05:00:00Z","v":229971,"vw":15.451416},{"c":15.51,"h":15.51,"l":15.44,"n":2476,"o":15.44,"t":"2026-01-21T05:00:00Z","v":284982,"vw":15.470817},{"c":15.5,"h":15.51,"l":15.49,"n":1565,"o":15.5,"t":"2026-01-22T05:00:00Z","v":123965,"vw":15.498826},{"c":15.49,"h":15.51,"l":15.47,"n":2854,"o":15.49,"t":"2026-01-23T05:00:00Z","v":264173,"vw":15.493304},{"c":15.47,"h":15.49,"l":15.47,"n":2497,"o":15.48,"t":"2026-01-26T05:00:00Z","v":96490,"vw":15.474814},{"c":15.48,"h":15.48,"l":15.46,"n":2855,"o":15.47,"t":"2026-01-27T05:00:00Z","v":308119,"vw":15.472366},{"c":15.47,"h":15.49,"l":15.465,"n":2170,"o":15.49,"t":"2026-01-28T05:00:00Z","v":276575,"vw":15.470682},{"c":15.47,"h":15.48,"l":15.458,"n":1934,"o":15.458,"t":"2026-01-29T05:00:00Z","v":232283,"vw":15.474866},{"c":15.46,"h":15.49,"l":15.45,"n":3750,"o":15.49,"t":"2026-01-30T05:00:00Z","v":278197,"vw":15.466118},{"c":15.51,"h":15.525,"l":15.445,"n":3085,"o":15.46,"t":"2026-02-02T05:00:00Z","v":250594,"vw":15.493778},{"c":15.49,"h":15.535,"l":15.49,"n":2889,"o":15.51,"t":"2026-02-03T05:00:00Z","v":160748,"vw":15.500502},{"c":15.51,"h":15.52,"l":15.5,"n":2685,"o":15.5,"t":"2026-02-04T05:00:00Z","v":112682,"vw":15.509118},{"c":15.52,"h":15.52,"l":15.5,"n":2601,"o":15.5,"t":"2026-02-05T05:00:00Z","v":139878,"vw":15.511367},{"c":15.55,"h":15.57,"l":15.51,"n":2848,"o":15.52,"t":"2026-02-06T05:00:00Z","v":140854,"vw":15.543098},{"c":15.53,"h":15.57,"l":15.525,"n":2532,"o":15.53,"t":"2026-02-09T05:00:00Z","v":94501,"vw":15.548648},{"c":15.56,"h":15.56,"l":15.53,"n":2055,"o":15.53,"t":"2026-02-10T05:00:00Z","v":89591,"vw":15.54757},{"c":15.54,"h":15.56,"l":15.52,"n":2782,"o":15.56,"t":"2026-02-11T05:00:00Z","v":108000,"vw":15.537618},{"c":15.55,"h":15.58,"l":15.53,"n":1643,"o":15.58,"t":"2026-02-12T05:00:00Z","v":152578,"vw":15.544079},{"c":15.57,"h":15.625,"l":15.54,"n":2418,"o":15.6,"t":"2026-02-13T05:00:00Z","v":541569,"vw":15.565885},{"c":15.55,"h":15.57,"l":15.545,"n":2543,"o":15.56,"t":"2026-02-17T05:00:00Z","v":256738,"vw":15.554207},{"c":15.51,"h":15.56,"l":15.5,"n":2703,"o":15.55,"t":"2026-02-18T05:00:00Z","v":399083,"vw":15.528896},{"c":15.51,"h":15.53,"l":15.5,"n":2811,"o":15.53,"t":"2026-02-19T05:00:00Z","v":200133,"vw":15.505854},{"c":15.69,"h":15.71,"l":15.505,"n":3687,"o":15.51,"t":"2026-02-20T05:00:00Z","v":470008,"vw":15.612474},{"c":15.74,"h":15.745,"l":15.67,"n":2871,"o":15.69,"t":"2026-02-23T05:00:00Z","v":391850,"vw":15.70133},{"c":15.78,"h":15.81,"l":15.74,"n":3002,"o":15.74,"t":"2026-02-24T05:00:00Z","v":1033529,"vw":15.794796},{"c":15.75,"h":15.81,"l":15.7,"n":3192,"o":15.7,"t":"2026-02-25T05:00:00Z","v":579469,"vw":15.759186},{"c":15.74,"h":15.78,"l":15.73,"n":2588,"o":15.78,"t":"2026-02-26T05:00:00Z","v":974115,"vw":15.74682},{"c":15.78,"h":15.8,"l":15.735,"n":2041,"o":15.74,"t":"2026-02-27T05:00:00Z","v":133628,"vw":15.780168},{"c":15.79,"h":15.805,"l":15.74,"n":2489,"o":15.75,"t":"2026-03-02T05:00:00Z","v":457298,"vw":15.789432},{"c":15.77,"h":15.8,"l":15.74,"n":4186,"o":15.77,"t":"2026-03-03T05:00:00Z","v":504014,"vw":15.76768},{"c":15.72,"h":15.76,"l":15.72,"n":2409,"o":15.75,"t":"2026-03-04T05:00:00Z","v":226395,"vw":15.742748},{"c":15.77,"h":15.77,"l":15.73,"n":4027,"o":15.73,"t":"2026-03-05T05:00:00Z","v":540614,"vw":15.745562},{"c":15.79,"h":15.8,"l":15.74,"n":3836,"o":15.75,"t":"2026-03-06T05:00:00Z","v":611941,"vw":15.783077},{"c":15.8,"h":15.81,"l":15.75,"n":4779,"o":15.75,"t":"2026-03-09T04:00:00Z","v":901175,"vw":15.785809},{"c":15.8,"h":15.8,"l":15.75,"n":3108,"o":15.77,"t":"2026-03-10T04:00:00Z","v":414213,"vw":15.787864},{"c":15.79,"h":15.8,"l":15.7609,"n":2494,"o":15.78,"t":"2026-03-11T04:00:00Z","v":457677,"vw":15.789746},{"c":15.78,"h":15.79,"l":15.77,"n":2379,"o":15.77,"t":"2026-03-12T04:00:00Z","v":305545,"vw":15.780454},{"c":15.8,"h":15.8,"l":15.75,"n":4352,"o":15.78,"t":"2026-03-13T04:00:00Z","v":506225,"vw":15.784094},{"c":15.79,"h":15.8,"l":15.76,"n":2662,"o":15.8,"t":"2026-03-16T04:00:00Z","v":374074,"vw":15.784689},{"c":15.78,"h":15.8,"l":15.76,"n":2127,"o":15.78,"t":"2026-03-17T04:00:00Z","v":283690,"vw":15.781611},{"c":15.73,"h":15.785,"l":15.725,"n":3037,"o":15.77,"t":"2026-03-18T04:00:00Z","v":533695,"vw":15.761128},{"c":15.76,"h":15.78,"l":15.73,"n":3651,"o":15.73,"t":"2026-03-19T04:00:00Z","v":417964,"vw":15.759875},{"c":15.77,"h":15.78,"l":15.76,"n":3282,"o":15.77,"t":"2026-03-20T04:00:00Z","v":485524,"vw":15.771877},{"c":15.81,"h":15.81,"l":15.77,"n":2735,"o":15.78,"t":"2026-03-23T04:00:00Z","v":369855,"vw":15.794879},{"c":15.89,"h":15.9,"l":15.78,"n":3412,"o":15.79,"t":"2026-03-24T04:00:00Z","v":296838,"vw":15.855628},{"c":15.85,"h":15.895,"l":15.83,"n":3057,"o":15.89,"t":"2026-03-25T04:00:00Z","v":258130,"vw":15.853792},{"c":15.82,"h":15.85,"l":15.8,"n":2834,"o":15.84,"t":"2026-03-26T04:00:00Z","v":221816,"vw":15.818809},{"c":15.79,"h":15.82,"l":15.78,"n":3528,"o":15.81,"t":"2026-03-27T04:00:00Z","v":497443,"vw":15.800271},{"c":15.8,"h":15.81,"l":15.78,"n":2834,"o":15.8,"t":"2026-03-30T04:00:00Z","v":284058,"vw":15.794849},{"c":15.8,"h":15.85,"l":15.79,"n":3203,"o":15.81,"t":"2026-03-31T04:00:00Z","v":447037,"vw":15.802734},{"c":15.8,"h":15.82,"l":15.775,"n":3247,"o":15.82,"t":"2026-04-01T04:00:00Z","v":204090,"vw":15.797821},{"c":15.81,"h":15.81,"l":15.79,"n":3436,"o":15.79,"t":"2026-04-02T04:00:00Z","v":272558,"vw":15.805504},{"c":15.81,"h":15.81,"l":15.79,"n":2958,"o":15.8,"t":"2026-04-06T04:00:00Z","v":260446,"vw":15.801912},{"c":15.8,"h":15.81,"l":15.79,"n":2311,"o":15.81,"t":"2026-04-07T04:00:00Z","v":563963,"vw":15.796655},{"c":15.8,"h":15.815,"l":15.79,"n":3643,"o":15.81,"t":"2026-04-08T04:00:00Z","v":519292,"vw":15.801682},{"c":15.8,"h":15.815,"l":15.79,"n":3831,"o":15.79,"t":"2026-04-09T04:00:00Z","v":412189,"vw":15.804838},{"c":15.82,"h":15.82,"l":15.8,"n":3394,"o":15.8,"t":"2026-04-10T04:00:00Z","v":366063,"vw":15.810189},{"c":15.86,"h":15.88,"l":15.8,"n":3816,"o":15.8,"t":"2026-04-13T04:00:00Z","v":293959,"vw":15.837335},{"c":15.9,"h":15.9,"l":15.855,"n":3058,"o":15.86,"t":"2026-04-14T04:00:00Z","v":274429,"vw":15.88758},{"c":15.92,"h":15.94,"l":15.9,"n":2234,"o":15.9,"t":"2026-04-15T04:00:00Z","v":230005,"vw":15.920423},{"c":15.86,"h":15.92,"l":15.85,"n":2522,"o":15.91,"t":"2026-04-16T04:00:00Z","v":799429,"vw":15.866308},{"c":15.86,"h":15.89,"l":15.845,"n":3390,"o":15.89,"t":"2026-04-17T04:00:00Z","v":226653,"vw":15.86235},{"c":15.89,"h":15.9,"l":15.86,"n":2757,"o":15.86,"t":"2026-04-20T04:00:00Z","v":294291,"vw":15.880951},{"c":15.89,"h":15.92,"l":15.88,"n":2176,"o":15.89,"t":"2026-04-21T04:00:00Z","v":342323,"vw":15.899372},{"c":15.89,"h":15.91,"l":15.88,"n":3591,"o":15.9,"t":"2026-04-22T04:00:00Z","v":389798,"vw":15.889709},{"c":15.88,"h":15.9,"l":15.85,"n":2952,"o":15.9,"t":"2026-04-23T04:00:00Z","v":334899,"vw":15.875326},{"c":15.94,"h":15.95,"l":15.87,"n":2964,"o":15.87,"t":"2026-04-24T04:00:00Z","v":325581,"vw":15.908782},{"c":15.92,"h":15.935,"l":15.9,"n":2566,"o":15.9,"t":"2026-04-27T04:00:00Z","v":126539,"vw":15.920886},{"c":15.93,"h":15.95,"l":15.91,"n":3220,"o":15.94,"t":"2026-04-28T04:00:00Z","v":269231,"vw":15.927077},{"c":15.92,"h":15.94,"l":15.91,"n":2962,"o":15.92,"t":"2026-04-29T04:00:00Z","v":341191,"vw":15.928856},{"c":15.91,"h":15.92,"l":15.91,"n":2233,"o":15.91,"t":"2026-04-30T04:00:00Z","v":318979,"vw":15.913736},{"c":15.94,"h":15.94,"l":15.92,"n":3276,"o":15.93,"t":"2026-05-01T04:00:00Z","v":293660,"vw":15.934778},{"c":15.92,"h":15.95,"l":15.91,"n":3018,"o":15.93,"t":"2026-05-04T04:00:00Z","v":207326,"vw":15.922459},{"c":15.89,"h":15.925,"l":15.88,"n":3691,"o":15.91,"t":"2026-05-05T04:00:00Z","v":603428,"vw":15.904525},{"c":15.85,"h":15.91,"l":15.84,"n":3937,"o":15.91,"t":"2026-05-06T04:00:00Z","v":284843,"vw":15.86552},{"c":15.86,"h":15.93,"l":15.84,"n":4217,"o":15.88,"t":"2026-05-07T04:00:00Z","v":297237,"vw":15.879976},{"c":15.87,"h":15.895,"l":15.85,"n":2886,"o":15.87,"t":"2026-05-08T04:00:00Z","v":175697,"vw":15.8726},{"c":15.81,"h":15.91,"l":15.8,"n":4324,"o":15.87,"t":"2026-05-11T04:00:00Z","v":812811,"vw":15.871547},{"c":15.85,"h":15.88,"l":15.805,"n":4291,"o":15.82,"t":"2026-05-12T04:00:00Z","v":562402,"vw":15.852088},{"c":15.15,"h":15.885,"l":14.87,"n":40678,"o":15.82,"t":"2026-05-13T04:00:00Z","v":7988386,"vw":15.322609},{"c":15.23,"h":15.29,"l":14.95,"n":8082,"o":15.18,"t":"2026-05-14T04:00:00Z","v":959886,"vw":15.141233},{"c":15.36,"h":15.375,"l":15.19,"n":7293,"o":15.19,"t":"2026-05-15T04:00:00Z","v":673322,"vw":15.31341},{"c":15.34,"h":15.52,"l":15.32,"n":5560,"o":15.37,"t":"2026-05-18T04:00:00Z","v":659416,"vw":15.371625},{"c":15.3,"h":15.39,"l":15.24,"n":4401,"o":15.24,"t":"2026-05-19T04:00:00Z","v":343358,"vw":15.323855},{"c":15.25,"h":15.32,"l":15.205,"n":5305,"o":15.32,"t":"2026-05-20T04:00:00Z","v":389680,"vw":15.245528},{"c":15.23,"h":15.359,"l":15.17,"n":3637,"o":15.24,"t":"2026-05-21T04:00:00Z","v":320429,"vw":15.232607},{"c":15.22,"h":15.37,"l":15.14,"n":3428,"o":15.25,"t":"2026-05-22T04:00:00Z","v":203644,"vw":15.195937},{"c":15.24,"h":15.33,"l":15.18,"n":3783,"o":15.33,"t":"2026-05-26T04:00:00Z","v":257445,"vw":15.229155},{"c":15.17,"h":15.32,"l":15.15,"n":4980,"o":15.21,"t":"2026-05-27T04:00:00Z","v":605882,"vw":15.202494},{"c":14.96,"h":15.18,"l":14.925,"n":4969,"o":15.14,"t":"2026-05-28T04:00:00Z","v":491190,"vw":15.011488},{"c":14.97,"h":15.01,"l":14.89,"n":5812,"o":14.95,"t":"2026-05-29T04:00:00Z","v":557358,"vw":14.978339},{"c":15.12,"h":15.135,"l":14.85,"n":5363,"o":14.85,"t":"2026-06-01T04:00:00Z","v":592694,"vw":15.017859},{"c":15.14,"h":15.26,"l":14.995,"n":6210,"o":15.08,"t":"2026-06-02T04:00:00Z","v":596478,"vw":15.1299},{"c":15.2,"h":15.25,"l":14.99,"n":5851,"o":15.12,"t":"2026-06-03T04:00:00Z","v":449194,"vw":15.16774},{"c":15.14,"h":15.23,"l":15.095,"n":5240,"o":15.2,"t":"2026-06-04T04:00:00Z","v":357482,"vw":15.152729},{"c":14.95,"h":15.285,"l":14.94,"n":4755,"o":15.15,"t":"2026-06-05T04:00:00Z","v":335830,"vw":15.001838},{"c":15.09,"h":15.26,"l":14.97,"n":6264,"o":14.99,"t":"2026-06-08T04:00:00Z","v":546425,"vw":15.120399},{"c":15.01,"h":15.11,"l":14.99,"n":3453,"o":15.09,"t":"2026-06-09T04:00:00Z","v":303817,"vw":15.030081},{"c":14.67,"h":15,"l":14.63,"n":4724,"o":15,"t":"2026-06-10T04:00:00Z","v":410252,"vw":14.760058},{"c":14.88,"h":14.92,"l":14.67,"n":5262,"o":14.67,"t":"2026-06-11T04:00:00Z","v":479504,"vw":14.853404},{"c":14.99,"h":15.08,"l":14.855,"n":3329,"o":14.89,"t":"2026-06-12T04:00:00Z","v":345217,"vw":14.990994},{"c":14.78,"h":15.05,"l":14.735,"n":5531,"o":15.05,"t":"2026-06-15T04:00:00Z","v":403584,"vw":14.861036},{"c":14.86,"h":14.92,"l":14.805,"n":2638,"o":14.86,"t":"2026-06-16T04:00:00Z","v":263780,"vw":14.866471},{"c":14.85,"h":14.93,"l":14.74,"n":3379,"o":14.86,"t":"2026-06-17T04:00:00Z","v":296455,"vw":14.853013},{"c":14.32,"h":14.97,"l":14.16,"n":6330,"o":14.86,"t":"2026-06-18T04:00:00Z","v":960413,"vw":14.427574},{"c":14,"h":14.405,"l":13.9,"n":6764,"o":14.33,"t":"2026-06-22T04:00:00Z","v":650309,"vw":14.078056},{"c":13.73,"h":14.25,"l":13.705,"n":5912,"o":14.25,"t":"2026-06-23T04:00:00Z","v":456823,"vw":13.784246},{"c":13.31,"h":13.75,"l":13.29,"n":7039,"o":13.71,"t":"2026-06-24T04:00:00Z","v":559413,"vw":13.483813},{"c":13.85,"h":14.01,"l":13.54,"n":7472,"o":13.54,"t":"2026-06-25T04:00:00Z","v":815750,"vw":13.819181},{"c":14.25,"h":14.25,"l":13.87,"n":7756,"o":14.16,"t":"2026-06-26T04:00:00Z","v":1007477,"vw":14.183933},{"c":14.67,"h":14.74,"l":14.01,"n":6009,"o":14.23,"t":"2026-06-29T04:00:00Z","v":468992,"vw":14.423255},{"c":14.45,"h":14.75,"l":14.345,"n":5944,"o":14.67,"t":"2026-06-30T04:00:00Z","v":400335,"vw":14.496524},{"c":14.54,"h":14.64,"l":14.215,"n":3728,"o":14.44,"t":"2026-07-01T04:00:00Z","v":255663,"vw":14.538468},{"c":14.54,"h":14.58,"l":14.45,"n":3987,"o":14.54,"t":"2026-07-02T04:00:00Z","v":242545,"vw":14.517138},{"c":14.17,"h":14.67,"l":14.14,"n":5467,"o":14.51,"t":"2026-07-06T04:00:00Z","v":356197,"vw":14.226972},{"c":14.59,"h":14.62,"l":14.03,"n":3146,"o":14.17,"t":"2026-07-07T04:00:00Z","v":166780,"vw":14.464659},{"c":14.34,"h":14.53,"l":14.13,"n":4955,"o":14.53,"t":"2026-07-08T04:00:00Z","v":257374,"vw":14.312043},{"c":14.42,"h":14.475,"l":14.16,"n":3794,"o":14.27,"t":"2026-07-09T04:00:00Z","v":228187,"vw":14.39244},{"c":14.5,"h":14.57,"l":14.37,"n":3342,"o":14.42,"t":"2026-07-10T04:00:00Z","v":157316,"vw":14.502844},{"c":14,"h":14.5,"l":13.94,"n":4254,"o":14.5,"t":"2026-07-13T04:00:00Z","v":285849,"vw":14.073037},{"c":13.86,"h":14.03,"l":13.7805,"n":4411,"o":14.03,"t":"2026-07-14T04:00:00Z","v":322542,"vw":13.865728},{"c":13.66,"h":13.995,"l":13.645,"n":4211,"o":13.86,"t":"2026-07-15T04:00:00Z","v":308779,"vw":13.842541},{"c":13.81,"h":13.83,"l":13.575,"n":3448,"o":13.78,"t":"2026-07-16T04:00:00Z","v":238745,"vw":13.768479},{"c":13.42,"h":13.72,"l":13.35,"n":6242,"o":13.71,"t":"2026-07-17T04:00:00Z","v":451224,"vw":13.536221},{"c":13.23,"h":13.53,"l":13.05,"n":3579,"o":13.43,"t":"2026-07-20T04:00:00Z","v":339760,"vw":13.234146},{"c":13.07,"h":13.26,"l":12.9,"n":3253,"o":13.26,"t":"2026-07-21T04:00:00Z","v":224865,"vw":13.063248},{"c":13.22,"h":13.23,"l":12.98,"n":3893,"o":13.09,"t":"2026-07-22T04:00:00Z","v":263031,"vw":13.140099},{"c":13.32,"h":13.39,"l":13.03,"n":4334,"o":13.12,"t":"2026-07-23T04:00:00Z","v":385722,"vw":13.212665},{"c":13.03,"h":13.45,"l":12.995,"n":3437,"o":13.26,"t":"2026-07-24T04:00:00Z","v":317508,"vw":13.123291},{"c":12.84,"h":13.08,"l":12.75,"n":3740,"o":13.06,"t":"2026-07-27T04:00:00Z","v":272611,"vw":12.851666},{"c":13.21,"h":13.5,"l":12.79,"n":3795,"o":12.92,"t":"2026-07-28T04:00:00Z","v":294397,"vw":13.1074},{"c":12.92,"h":13.4,"l":12.86,"n":4551,"o":13.2,"t":"2026-07-29T04:00:00Z","v":381358,"vw":13.10066},{"c":13.08,"h":13.175,"l":12.72,"n":2747,"o":12.96,"t":"2026-07-30T04:00:00Z","v":235964,"vw":12.997035},{"c":11.86,"h":13.08,"l":11.15,"n":15866,"o":13.08,"t":"2026-07-31T04:00:00Z","v":1604333,"vw":11.9111},{"c":12.255,"h":12.72,"l":12.2,"n":4557,"o":12.2,"t":"2026-08-03T04:00:00Z","v":464469,"vw":12.379365},{"c":12.3,"h":12.4237,"l":12.11,"n":5331,"o":12.37,"t":"2026-08-04T04:00:00Z","v":405880,"vw":12.294364},{"c":12.28,"h":12.55,"l":12.185,"n":4717,"o":12.4,"t":"2026-08-05T04:00:00Z","v":371612,"vw":12.260979},{"c":12.19,"h":12.35,"l":12.16,"n":3284,"o":12.35,"t":"2026-08-06T04:00:00Z","v":246411,"vw":12.249334},{"c":12.19,"h":12.35,"l":12.06,"n":4186,"o":12.25,"t":"2026-08-07T04:00:00Z","v":271427,"vw":12.147828},{"c":11.82,"h":12.2,"l":11.715,"n":7148,"o":12.2,"t":"2026-08-10T04:00:00Z","v":588232,"vw":11.836085},{"c":11.63,"h":12.12,"l":11.57,"n":5489,"o":12.12,"t":"2026-08-11T04:00:00Z","v":410332,"vw":11.730701},{"c":11.35,"h":11.665,"l":11.26,"n":10614,"o":11.58,"t":"2026-08-12T04:00:00Z","v":780812,"vw":11.369006},{"c":11.7,"h":11.79,"l":11.28,"n":9633,"o":11.3,"t":"2026-08-13T04:00:00Z","v":1189587,"vw":11.612791},{"c":14.59,"h":14.61,"l":13.71,"n":42122,"o":14.24,"t":"2026-08-14T04:00:00Z","v":5159349,"vw":14.213356},{"c":14.89,"h":14.93,"l":14.62,"n":9933,"o":14.785,"t":"2026-08-17T04:00:00Z","v":874622,"vw":14.804265},{"c":14.52,"h":14.96,"l":14.36,"n":13025,"o":14.86,"t":"2026-08-18T04:00:00Z","v":1537321,"vw":14.628587},{"c":14.17,"h":14.56,"l":14.11,"n":10743,"o":14.41,"t":"2026-08-19T04:00:00Z","v":1275781,"vw":14.249133},{"c":14.05,"h":14.35,"l":13.99,"n":6742,"o":14.14,"t":"2026-08-20T04:00:00Z","v":570788,"vw":14.066004},{"c":14.12,"h":14.23,"l":13.99,"n":4141,"o":14.1,"t":"2026-08-21T04:00:00Z","v":528805,"vw":14.122976},{"c":14.2,"h":14.21,"l":14.07,"n":4027,"o":14.14,"t":"2026-08-24T04:00:00Z","v":277708,"vw":14.159273},{"c":14.08,"h":14.295,"l":14.06,"n":3099,"o":14.16,"t":"2026-08-25T04:00:00Z","v":297379,"vw":14.154456},{"c":14.3,"h":14.33,"l":13.98,"n":3772,"o":13.99,"t":"2026-08-26T04:00:00Z","v":323259,"vw":14.219487},{"c":14.49,"h":14.57,"l":14.205,"n":4190,"o":14.23,"t":"2026-08-27T04:00:00Z","v":290518,"vw":14.450676},{"c":14.47,"h":14.61,"l":14.42,"n":4503,"o":14.49,"t":"2026-08-28T04:00:00Z","v":326432,"vw":14.487727},{"c":14.47,"h":14.51,"l":14.34,"n":3431,"o":14.44,"t":"2026-08-31T04:00:00Z","v":294462,"vw":14.446536},{"c":14.41,"h":14.57,"l":14.35,"n":4105,"o":14.41,"t":"2026-09-01T04:00:00Z","v":309425,"vw":14.431728},{"c":14.385,"h":14.4847,"l":14.27,"n":3262,"o":14.42,"t":"2026-09-02T04:00:00Z","v":234910,"vw":14.369054},{"c":14.46,"h":14.545,"l":14.33,"n":3895,"o":14.54,"t":"2026-09-03T04:00:00Z","v":415429,"vw":14.435891},{"c":14.51,"h":14.53,"l":14.3001,"n":2617,"o":14.42,"t":"2026-09-04T04:00:00Z","v":266158,"vw":14.424241},{"c":14.41,"h":14.56,"l":14.37,"n":3441,"o":14.42,"t":"2026-09-08T04:00:00Z","v":283099,"vw":14.443945},{"c":14.37,"h":14.43,"l":14.32,"n":2695,"o":14.42,"t":"2026-09-09T04:00:00Z","v":180716,"vw":14.3666},{"c":14.07,"h":14.359,"l":14.03,"n":4517,"o":14.33,"t":"2026-09-10T04:00:00Z","v":446206,"vw":14.151438},{"c":14.1,"h":14.19,"l":14.059,"n":2592,"o":14.16,"t":"2026-09-11T04:00:00Z","v":172881,"vw":14.122765},{"c":14.17,"h":14.19,"l":14.03,"n":3488,"o":14.1,"t":"2026-09-14T04:00:00Z","v":247625,"vw":14.144891},{"c":13.79,"h":14.155,"l":13.6,"n":6646,"o":14.13,"t":"2026-09-15T04:00:00Z","v":576262,"vw":13.826209},{"c":13.21,"h":13.86,"l":13.14,"n":5848,"o":13.75,"t":"2026-09-16T04:00:00Z","v":500077,"vw":13.423881},{"c":12.62,"h":13.26,"l":12.32,"n":11477,"o":13.26,"t":"2026-09-17T04:00:00Z","v":1024799,"vw":12.533023},{"c":12.07,"h":12.6362,"l":12.05,"n":8930,"o":12.55,"t":"2026-09-18T04:00:00Z","v":1327305,"vw":12.209624},{"c":12.27,"h":12.43,"l":12.11,"n":5421,"o":12.42,"t":"2026-09-21T04:00:00Z","v":445975,"vw":12.239105},{"c":12.04,"h":12.39,"l":11.85,"n":6507,"o":12.35,"t":"2026-09-22T04:00:00Z","v":508134,"vw":12.043654},{"c":11.43,"h":12.17,"l":11.38,"n":7338,"o":11.98,"t":"2026-09-23T04:00:00Z","v":699543,"vw":11.515402},{"c":10.57,"h":11.45,"l":10.355,"n":12361,"o":11.41,"t":"2026-09-24T04:00:00Z","v":1536274,"vw":10.701855},{"c":11.25,"h":11.32,"l":10.6,"n":12291,"o":10.6,"t":"2026-09-25T04:00:00Z","v":1488168,"vw":10.968646},{"c":11.65,"h":11.76,"l":10.94,"n":7007,"o":11.25,"t":"2026-09-28T04:00:00Z","v":738316,"vw":11.435309},{"c":11.65,"h":11.69,"l":11.485,"n":5804,"o":11.65,"t":"2026-09-29T04:00:00Z","v":517796,"vw":11.592275},{"c":11.58,"h":11.725,"l":11.45,"n":4933,"o":11.68,"t":"2026-09-30T04:00:00Z","v":463775,"vw":11.569605},{"c":11.49,"h":11.63,"l":11.34,"n":8000,"o":11.63,"t":"2026-10-01T04:00:00Z","v":886718,"vw":11.452424},{"c":11.51,"h":11.52,"l":11.31,"n":4577,"o":11.5,"t":"2026-10-02T04:00:00Z","v":322526,"vw":11.415373},{"c":11.78,"h":11.835,"l":11.405,"n":6755,"o":11.45,"t":"2026-10-05T04:00:00Z","v":686502,"vw":11.701591},{"c":12.09,"h":12.235,"l":11.775,"n":5185,"o":11.86,"t":"2026-10-06T04:00:00Z","v":434767,"vw":12.090194},{"c":12.33,"h":12.42,"l":12,"n":6996,"o":12.04,"t":"2026-10-07T04:00:00Z","v":561689,"vw":12.260841},{"c":12.43,"h":12.63,"l":12.18,"n":5274,"o":12.35,"t":"2026-10-08T04:00:00Z","v":621014,"vw":12.422436},{"c":12.67,"h":12.73,"l":12.36,"n":3739,"o":12.6,"t":"2026-10-09T04:00:00Z","v":277280,"vw":12.608737},{"c":10.87,"h":12.555,"l":10.835,"n":9667,"o":12.52,"t":"2026-10-12T04:00:00Z","v":834207,"vw":11.591645},{"c":10.85,"h":11.22,"l":10.7,"n":8545,"o":10.9,"t":"2026-10-13T04:00:00Z","v":908734,"vw":10.897258},{"c":10.53,"h":10.9,"l":10.21,"n":8240,"o":10.7,"t":"2026-10-14T04:00:00Z","v":798897,"vw":10.526279},{"c":10.58,"h":10.855,"l":10.46,"n":5126,"o":10.57,"t":"2026-10-15T04:00:00Z","v":350501,"vw":10.58806},{"c":10.3,"h":10.98,"l":10.15,"n":4804,"o":10.67,"t":"2026-10-16T04:00:00Z","v":346323,"vw":10.40558},{"c":9.66,"h":10.34,"l":9.56,"n":6771,"o":10.3,"t":"2026-10-19T04:00:00Z","v":520664,"vw":9.756223},{"c":9.69,"h":9.92,"l":9.57,"n":6341,"o":9.67,"t":"2026-10-20T04:00:00Z","v":616632,"vw":9.688181},{"c":9.44,"h":9.84,"l":9.22,"n":6878,"o":9.8,"t":"2026-10-21T04:00:00Z","v":532267,"vw":9.440617},{"c":9.51,"h":9.62,"l":9.005,"n":6702,"o":9.34,"t":"2026-10-22T04:00:00Z","v":518348,"vw":9.389136}],"volatilityBars":[{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-21T08:15:00Z","v":100,"vw":12.2},{"c":12.19,"h":12.43,"l":12.16,"n":163,"o":12.42,"t":"2026-09-21T13:30:00Z","v":30511,"vw":12.275373},{"c":12.175,"h":12.215,"l":12.11,"n":128,"o":12.19,"t":"2026-09-21T13:45:00Z","v":12334,"vw":12.163439},{"c":12.19,"h":12.2115,"l":12.18,"n":50,"o":12.19,"t":"2026-09-21T14:00:00Z","v":3118,"vw":12.199075},{"c":12.18,"h":12.3,"l":12.17,"n":135,"o":12.19,"t":"2026-09-21T14:15:00Z","v":34152,"vw":12.243062},{"c":12.184,"h":12.2,"l":12.115,"n":114,"o":12.18,"t":"2026-09-21T14:30:00Z","v":13875,"vw":12.152979},{"c":12.28,"h":12.29,"l":12.185,"n":120,"o":12.185,"t":"2026-09-21T14:45:00Z","v":10267,"vw":12.247573},{"c":12.33,"h":12.33,"l":12.28,"n":53,"o":12.29,"t":"2026-09-21T15:00:00Z","v":3215,"vw":12.30005},{"c":12.34,"h":12.36,"l":12.33,"n":80,"o":12.34,"t":"2026-09-21T15:15:00Z","v":5376,"vw":12.351536},{"c":12.34,"h":12.37,"l":12.32,"n":277,"o":12.32,"t":"2026-09-21T15:30:00Z","v":25337,"vw":12.341792},{"c":12.3,"h":12.36,"l":12.3,"n":173,"o":12.36,"t":"2026-09-21T15:45:00Z","v":9929,"vw":12.327681},{"c":12.305,"h":12.32,"l":12.28,"n":32,"o":12.2857,"t":"2026-09-21T16:00:00Z","v":3642,"vw":12.30613},{"c":12.27,"h":12.34,"l":12.27,"n":159,"o":12.305,"t":"2026-09-21T16:15:00Z","v":10166,"vw":12.314207},{"c":12.225,"h":12.29,"l":12.22,"n":99,"o":12.2698,"t":"2026-09-21T16:30:00Z","v":14626,"vw":12.280637},{"c":12.16,"h":12.23,"l":12.15,"n":285,"o":12.2,"t":"2026-09-21T16:45:00Z","v":31941,"vw":12.173521},{"c":12.16,"h":12.18,"l":12.11,"n":184,"o":12.14,"t":"2026-09-21T17:00:00Z","v":16659,"vw":12.143659},{"c":12.16,"h":12.1765,"l":12.14,"n":98,"o":12.16,"t":"2026-09-21T17:15:00Z","v":6413,"vw":12.162802},{"c":12.13,"h":12.18,"l":12.11,"n":247,"o":12.15,"t":"2026-09-21T17:30:00Z","v":17047,"vw":12.138187},{"c":12.18,"h":12.19,"l":12.125,"n":173,"o":12.13,"t":"2026-09-21T17:45:00Z","v":12524,"vw":12.152724},{"c":12.24,"h":12.24,"l":12.19,"n":187,"o":12.19,"t":"2026-09-21T18:00:00Z","v":18840,"vw":12.217745},{"c":12.2,"h":12.23,"l":12.19,"n":142,"o":12.23,"t":"2026-09-21T18:15:00Z","v":9371,"vw":12.213634},{"c":12.16,"h":12.19,"l":12.16,"n":124,"o":12.19,"t":"2026-09-21T18:30:00Z","v":6117,"vw":12.17455},{"c":12.26,"h":12.26,"l":12.16,"n":254,"o":12.175,"t":"2026-09-21T18:45:00Z","v":15685,"vw":12.20875},{"c":12.26,"h":12.27,"l":12.225,"n":200,"o":12.26,"t":"2026-09-21T19:00:00Z","v":13418,"vw":12.251676},{"c":12.24,"h":12.26,"l":12.23,"n":173,"o":12.25,"t":"2026-09-21T19:15:00Z","v":6426,"vw":12.242903},{"c":12.26,"h":12.27,"l":12.25,"n":217,"o":12.25,"t":"2026-09-21T19:30:00Z","v":12637,"vw":12.262696},{"c":12.29,"h":12.33,"l":12.23,"n":618,"o":12.27,"t":"2026-09-21T19:45:00Z","v":51700,"vw":12.276405},{"c":12.27,"h":12.27,"l":12.27,"n":10,"o":12.27,"t":"2026-09-21T20:00:00Z","v":35934,"vw":12.27},{"c":13.13,"h":13.13,"l":12.21,"n":7,"o":12.21,"t":"2026-09-22T12:45:00Z","v":1002,"vw":12.576537},{"c":12.15,"h":12.39,"l":12.15,"n":137,"o":12.35,"t":"2026-09-22T13:30:00Z","v":13251,"vw":12.235023},{"c":12.08,"h":12.175,"l":12.07,"n":160,"o":12.175,"t":"2026-09-22T13:45:00Z","v":11749,"vw":12.135206},{"c":11.902,"h":12.1,"l":11.9,"n":384,"o":12.075,"t":"2026-09-22T14:00:00Z","v":31293,"vw":11.996256},{"c":11.9,"h":11.92,"l":11.85,"n":290,"o":11.92,"t":"2026-09-22T14:15:00Z","v":30396,"vw":11.897538},{"c":11.92,"h":11.97,"l":11.86,"n":127,"o":11.86,"t":"2026-09-22T14:30:00Z","v":6042,"vw":11.933227},{"c":11.92,"h":11.945,"l":11.9,"n":129,"o":11.93,"t":"2026-09-22T14:45:00Z","v":7609,"vw":11.922539},{"c":11.88,"h":11.93,"l":11.87,"n":132,"o":11.9,"t":"2026-09-22T15:00:00Z","v":7518,"vw":11.884048},{"c":11.98,"h":11.98,"l":11.88,"n":283,"o":11.8803,"t":"2026-09-22T15:15:00Z","v":20283,"vw":11.922709},{"c":11.91,"h":11.96,"l":11.91,"n":189,"o":11.96,"t":"2026-09-22T15:30:00Z","v":9641,"vw":11.933437},{"c":11.88,"h":11.92,"l":11.85,"n":236,"o":11.91,"t":"2026-09-22T15:45:00Z","v":15055,"vw":11.899729},{"c":11.89,"h":11.9599,"l":11.88,"n":151,"o":11.9099,"t":"2026-09-22T16:00:00Z","v":7845,"vw":11.911964},{"c":11.97,"h":11.97,"l":11.89,"n":230,"o":11.89,"t":"2026-09-22T16:15:00Z","v":25007,"vw":11.930699},{"c":12.06,"h":12.085,"l":11.95,"n":394,"o":11.975,"t":"2026-09-22T16:30:00Z","v":33631,"vw":12.003778},{"c":12.05,"h":12.05,"l":12,"n":188,"o":12.04,"t":"2026-09-22T16:45:00Z","v":10053,"vw":12.022827},{"c":12.13,"h":12.16,"l":12.06,"n":168,"o":12.07,"t":"2026-09-22T17:00:00Z","v":28966,"vw":12.099212},{"c":12.21,"h":12.23,"l":12.13,"n":148,"o":12.13,"t":"2026-09-22T17:15:00Z","v":30474,"vw":12.180848},{"c":12.2,"h":12.2,"l":12.155,"n":118,"o":12.17,"t":"2026-09-22T17:30:00Z","v":4416,"vw":12.182503},{"c":12.215,"h":12.23,"l":12.19,"n":175,"o":12.19,"t":"2026-09-22T17:45:00Z","v":6452,"vw":12.215831},{"c":12.105,"h":12.2,"l":12.105,"n":240,"o":12.2,"t":"2026-09-22T18:00:00Z","v":12556,"vw":12.169585},{"c":12.06,"h":12.12,"l":12.055,"n":141,"o":12.105,"t":"2026-09-22T18:15:00Z","v":11543,"vw":12.098774},{"c":12.08,"h":12.11,"l":12.05,"n":324,"o":12.055,"t":"2026-09-22T18:30:00Z","v":30057,"vw":12.081051},{"c":12.065,"h":12.11,"l":12.04,"n":100,"o":12.085,"t":"2026-09-22T18:45:00Z","v":9853,"vw":12.088848},{"c":12.07,"h":12.09,"l":12.065,"n":118,"o":12.065,"t":"2026-09-22T19:00:00Z","v":7110,"vw":12.079395},{"c":12.065,"h":12.07,"l":12.06,"n":98,"o":12.07,"t":"2026-09-22T19:15:00Z","v":3734,"vw":12.068158},{"c":12.15,"h":12.15,"l":12.065,"n":333,"o":12.065,"t":"2026-09-22T19:30:00Z","v":20013,"vw":12.123739},{"c":12.03,"h":12.16,"l":12.02,"n":826,"o":12.14,"t":"2026-09-22T19:45:00Z","v":66089,"vw":12.093454},{"c":12.1,"h":12.1,"l":12.04,"n":9,"o":12.04,"t":"2026-09-22T20:00:00Z","v":34951,"vw":12.045453},{"c":12.1339,"h":12.1339,"l":12.1339,"n":1,"o":12.1339,"t":"2026-09-22T20:15:00Z","v":1000,"vw":12.1339},{"c":11.83,"h":12.17,"l":11.8,"n":161,"o":11.98,"t":"2026-09-23T13:30:00Z","v":24175,"vw":11.944464},{"c":11.595,"h":11.82,"l":11.58,"n":234,"o":11.82,"t":"2026-09-23T13:45:00Z","v":22449,"vw":11.668119},{"c":11.645,"h":11.67,"l":11.5501,"n":333,"o":11.56,"t":"2026-09-23T14:00:00Z","v":37364,"vw":11.606963},{"c":11.555,"h":11.67,"l":11.55,"n":130,"o":11.645,"t":"2026-09-23T14:15:00Z","v":9912,"vw":11.624751},{"c":11.55,"h":11.555,"l":11.4403,"n":339,"o":11.55,"t":"2026-09-23T14:30:00Z","v":53905,"vw":11.486354},{"c":11.51,"h":11.59,"l":11.5,"n":177,"o":11.515,"t":"2026-09-23T14:45:00Z","v":18068,"vw":11.530197},{"c":11.615,"h":11.625,"l":11.5,"n":222,"o":11.5075,"t":"2026-09-23T15:00:00Z","v":27726,"vw":11.537046},{"c":11.56,"h":11.6215,"l":11.56,"n":98,"o":11.6215,"t":"2026-09-23T15:15:00Z","v":7989,"vw":11.58859},{"c":11.56,"h":11.575,"l":11.54,"n":160,"o":11.575,"t":"2026-09-23T15:30:00Z","v":13132,"vw":11.555293},{"c":11.54,"h":11.56,"l":11.53,"n":119,"o":11.56,"t":"2026-09-23T15:45:00Z","v":8152,"vw":11.544282},{"c":11.52,"h":11.54,"l":11.51,"n":170,"o":11.53,"t":"2026-09-23T16:00:00Z","v":12697,"vw":11.526374},{"c":11.45,"h":11.53,"l":11.45,"n":425,"o":11.53,"t":"2026-09-23T16:15:00Z","v":42271,"vw":11.495229},{"c":11.46,"h":11.465,"l":11.42,"n":348,"o":11.45,"t":"2026-09-23T16:30:00Z","v":32143,"vw":11.444589},{"c":11.47,"h":11.48,"l":11.46,"n":139,"o":11.47,"t":"2026-09-23T16:45:00Z","v":8839,"vw":11.471348},{"c":11.47,"h":11.485,"l":11.45,"n":139,"o":11.47,"t":"2026-09-23T17:00:00Z","v":10260,"vw":11.463716},{"c":11.515,"h":11.515,"l":11.45,"n":172,"o":11.47,"t":"2026-09-23T17:15:00Z","v":19895,"vw":11.479753},{"c":11.505,"h":11.515,"l":11.495,"n":130,"o":11.515,"t":"2026-09-23T17:30:00Z","v":9618,"vw":11.50299},{"c":11.515,"h":11.52,"l":11.48,"n":264,"o":11.505,"t":"2026-09-23T17:45:00Z","v":26491,"vw":11.497261},{"c":11.49,"h":11.515,"l":11.48,"n":128,"o":11.515,"t":"2026-09-23T18:00:00Z","v":7351,"vw":11.494715},{"c":11.58,"h":11.595,"l":11.495,"n":341,"o":11.495,"t":"2026-09-23T18:15:00Z","v":30807,"vw":11.557392},{"c":11.505,"h":11.58,"l":11.47,"n":233,"o":11.58,"t":"2026-09-23T18:30:00Z","v":38585,"vw":11.514603},{"c":11.485,"h":11.53,"l":11.485,"n":237,"o":11.505,"t":"2026-09-23T18:45:00Z","v":18887,"vw":11.515066},{"c":11.47,"h":11.495,"l":11.45,"n":280,"o":11.485,"t":"2026-09-23T19:00:00Z","v":25532,"vw":11.475525},{"c":11.46,"h":11.4899,"l":11.46,"n":272,"o":11.472,"t":"2026-09-23T19:15:00Z","v":18660,"vw":11.475985},{"c":11.411,"h":11.48,"l":11.411,"n":566,"o":11.46,"t":"2026-09-23T19:30:00Z","v":62472,"vw":11.447086},{"c":11.44,"h":11.44,"l":11.38,"n":1214,"o":11.42,"t":"2026-09-23T19:45:00Z","v":77949,"vw":11.412094},{"c":11.43,"h":11.43,"l":11.43,"n":17,"o":11.43,"t":"2026-09-23T20:00:00Z","v":25653,"vw":11.43},{"c":11.42,"h":11.45,"l":11.31,"n":145,"o":11.41,"t":"2026-09-24T13:30:00Z","v":31730,"vw":11.407018},{"c":11.375,"h":11.43,"l":11.365,"n":145,"o":11.42,"t":"2026-09-24T13:45:00Z","v":14429,"vw":11.395247},{"c":11.23,"h":11.39,"l":11.22,"n":204,"o":11.38,"t":"2026-09-24T14:00:00Z","v":28610,"vw":11.309829},{"c":11.2,"h":11.27,"l":11.2,"n":124,"o":11.225,"t":"2026-09-24T14:15:00Z","v":8070,"vw":11.242945},{"c":11.19,"h":11.22,"l":11.175,"n":77,"o":11.19,"t":"2026-09-24T14:30:00Z","v":9915,"vw":11.206754},{"c":11.12,"h":11.18,"l":11.12,"n":127,"o":11.18,"t":"2026-09-24T14:45:00Z","v":10033,"vw":11.167973},{"c":10.94,"h":11.13,"l":10.93,"n":536,"o":11.125,"t":"2026-09-24T15:00:00Z","v":44823,"vw":11.027779},{"c":11.015,"h":11.03,"l":10.945,"n":162,"o":10.96,"t":"2026-09-24T15:15:00Z","v":9322,"vw":10.987433},{"c":11.04,"h":11.05,"l":10.98,"n":486,"o":11.015,"t":"2026-09-24T15:30:00Z","v":43199,"vw":11.011377},{"c":11.08,"h":11.12,"l":11.05,"n":329,"o":11.05,"t":"2026-09-24T15:45:00Z","v":30022,"vw":11.081558},{"c":10.99,"h":11.07,"l":10.94,"n":395,"o":11.07,"t":"2026-09-24T16:00:00Z","v":35719,"vw":10.992021},{"c":10.995,"h":11.06,"l":10.99,"n":468,"o":10.99,"t":"2026-09-24T16:15:00Z","v":57824,"vw":11.028968},{"c":10.88,"h":10.98,"l":10.88,"n":309,"o":10.98,"t":"2026-09-24T16:30:00Z","v":36146,"vw":10.945982},{"c":10.84,"h":10.9,"l":10.84,"n":217,"o":10.88,"t":"2026-09-24T16:45:00Z","v":24094,"vw":10.867082},{"c":10.87,"h":10.9,"l":10.845,"n":273,"o":10.845,"t":"2026-09-24T17:00:00Z","v":47319,"vw":10.866512},{"c":10.82,"h":10.88,"l":10.81,"n":162,"o":10.875,"t":"2026-09-24T17:15:00Z","v":23686,"vw":10.848331},{"c":10.68,"h":10.82,"l":10.675,"n":291,"o":10.82,"t":"2026-09-24T17:30:00Z","v":31053,"vw":10.726245},{"c":10.71,"h":10.715,"l":10.645,"n":266,"o":10.68,"t":"2026-09-24T17:45:00Z","v":36689,"vw":10.670832},{"c":10.5711,"h":10.73,"l":10.57,"n":368,"o":10.71,"t":"2026-09-24T18:00:00Z","v":35286,"vw":10.617014},{"c":10.4384,"h":10.56,"l":10.43,"n":581,"o":10.56,"t":"2026-09-24T18:15:00Z","v":134875,"vw":10.505136},{"c":10.4,"h":10.48,"l":10.37,"n":531,"o":10.48,"t":"2026-09-24T18:30:00Z","v":40247,"vw":10.421775},{"c":10.49,"h":10.525,"l":10.355,"n":872,"o":10.4,"t":"2026-09-24T18:45:00Z","v":132454,"vw":10.450199},{"c":10.68,"h":10.68,"l":10.5,"n":994,"o":10.5,"t":"2026-09-24T19:00:00Z","v":136322,"vw":10.564248},{"c":10.6,"h":10.67,"l":10.56,"n":1289,"o":10.66,"t":"2026-09-24T19:15:00Z","v":211199,"vw":10.609922},{"c":10.54,"h":10.61,"l":10.5,"n":923,"o":10.605,"t":"2026-09-24T19:30:00Z","v":97587,"vw":10.550186},{"c":10.59,"h":10.615,"l":10.48,"n":1694,"o":10.53,"t":"2026-09-24T19:45:00Z","v":174022,"vw":10.555578},{"c":10.57,"h":10.57,"l":10.57,"n":21,"o":10.57,"t":"2026-09-24T20:00:00Z","v":42990,"vw":10.57},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-24T23:45:00Z","v":1000,"vw":10.59},{"c":10.685,"h":10.8,"l":10.6,"n":478,"o":10.6,"t":"2026-09-25T13:30:00Z","v":87727,"vw":10.679899},{"c":10.755,"h":10.83,"l":10.6,"n":1614,"o":10.65,"t":"2026-09-25T13:45:00Z","v":202715,"vw":10.721207},{"c":10.69,"h":10.75,"l":10.68,"n":149,"o":10.75,"t":"2026-09-25T14:00:00Z","v":9313,"vw":10.723939},{"c":10.73,"h":10.765,"l":10.67,"n":309,"o":10.7,"t":"2026-09-25T14:15:00Z","v":34130,"vw":10.733256},{"c":10.715,"h":10.8,"l":10.715,"n":533,"o":10.7683,"t":"2026-09-25T14:30:00Z","v":66666,"vw":10.762616},{"c":10.73,"h":10.78,"l":10.72,"n":488,"o":10.72,"t":"2026-09-25T14:45:00Z","v":53836,"vw":10.753914},{"c":10.83,"h":10.875,"l":10.73,"n":411,"o":10.74,"t":"2026-09-25T15:00:00Z","v":57449,"vw":10.829304},{"c":10.92,"h":11,"l":10.78,"n":427,"o":10.845,"t":"2026-09-25T15:15:00Z","v":99450,"vw":10.882312},{"c":11.005,"h":11.0999,"l":10.92,"n":387,"o":10.93,"t":"2026-09-25T15:30:00Z","v":113814,"vw":10.964748},{"c":11.01,"h":11.035,"l":10.975,"n":258,"o":11.005,"t":"2026-09-25T15:45:00Z","v":24866,"vw":11.006501},{"c":11.115,"h":11.115,"l":11.005,"n":785,"o":11.03,"t":"2026-09-25T16:00:00Z","v":100894,"vw":11.043342},{"c":11.054,"h":11.123,"l":11.0002,"n":300,"o":11.09,"t":"2026-09-25T16:15:00Z","v":39623,"vw":11.046429},{"c":11.01,"h":11.07,"l":11,"n":434,"o":11.02,"t":"2026-09-25T16:30:00Z","v":59584,"vw":11.037461},{"c":11.03,"h":11.0495,"l":10.99,"n":201,"o":11.01,"t":"2026-09-25T16:45:00Z","v":19172,"vw":11.008146},{"c":11.11,"h":11.12,"l":11.025,"n":269,"o":11.025,"t":"2026-09-25T17:00:00Z","v":21481,"vw":11.055507},{"c":11.095,"h":11.14,"l":11.065,"n":223,"o":11.11,"t":"2026-09-25T17:15:00Z","v":18202,"vw":11.100913},{"c":11.21,"h":11.214,"l":11.06,"n":415,"o":11.095,"t":"2026-09-25T17:30:00Z","v":36198,"vw":11.12422},{"c":11.185,"h":11.21,"l":11.17,"n":243,"o":11.21,"t":"2026-09-25T17:45:00Z","v":13657,"vw":11.187611},{"c":11.2,"h":11.2,"l":11.18,"n":112,"o":11.18,"t":"2026-09-25T18:00:00Z","v":4920,"vw":11.195655},{"c":11.14,"h":11.195,"l":11.12,"n":343,"o":11.195,"t":"2026-09-25T18:15:00Z","v":22119,"vw":11.153165},{"c":11.2,"h":11.2,"l":11.125,"n":224,"o":11.16,"t":"2026-09-25T18:30:00Z","v":16230,"vw":11.158224},{"c":11.205,"h":11.23,"l":11.14,"n":316,"o":11.2,"t":"2026-09-25T18:45:00Z","v":29673,"vw":11.205382},{"c":11.21,"h":11.22,"l":11.19,"n":308,"o":11.21,"t":"2026-09-25T19:00:00Z","v":19937,"vw":11.201792},{"c":11.23,"h":11.26,"l":11.205,"n":402,"o":11.21,"t":"2026-09-25T19:15:00Z","v":39637,"vw":11.228599},{"c":11.27,"h":11.32,"l":11.23,"n":656,"o":11.25,"t":"2026-09-25T19:30:00Z","v":81755,"vw":11.285316},{"c":11.27,"h":11.29,"l":11.17,"n":1515,"o":11.27,"t":"2026-09-25T19:45:00Z","v":152991,"vw":11.230173},{"c":11.25,"h":11.25,"l":11.25,"n":21,"o":11.25,"t":"2026-09-25T20:00:00Z","v":51755,"vw":11.25},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-09-25T21:30:00Z","v":1500,"vw":11.23},{"c":11.2286,"h":11.2286,"l":11.2286,"n":1,"o":11.2286,"t":"2026-09-25T21:45:00Z","v":500,"vw":11.2286},{"c":11.2516,"h":11.2516,"l":11.2516,"n":1,"o":11.2516,"t":"2026-09-28T11:00:00Z","v":245,"vw":11.2516},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-09-28T11:45:00Z","v":1099,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-28T12:30:00Z","v":613,"vw":11.25},{"c":11.32,"h":11.32,"l":11.31,"n":7,"o":11.31,"t":"2026-09-28T13:15:00Z","v":502,"vw":11.314522},{"c":11.14,"h":11.355,"l":11.02,"n":324,"o":11.25,"t":"2026-09-28T13:30:00Z","v":60684,"vw":11.155874},{"c":11.0777,"h":11.155,"l":11.07,"n":102,"o":11.13,"t":"2026-09-28T13:45:00Z","v":9291,"vw":11.130745},{"c":11.055,"h":11.1032,"l":11.03,"n":178,"o":11.075,"t":"2026-09-28T14:00:00Z","v":11259,"vw":11.073855},{"c":11.07,"h":11.08,"l":11.03,"n":90,"o":11.055,"t":"2026-09-28T14:15:00Z","v":16377,"vw":11.059776},{"c":11.08,"h":11.105,"l":11.0543,"n":76,"o":11.0543,"t":"2026-09-28T14:30:00Z","v":5067,"vw":11.09209},{"c":11.05,"h":11.095,"l":11.04,"n":148,"o":11.095,"t":"2026-09-28T14:45:00Z","v":11205,"vw":11.069318},{"c":11.05,"h":11.06,"l":11.03,"n":173,"o":11.055,"t":"2026-09-28T15:00:00Z","v":10914,"vw":11.046924},{"c":11.01,"h":11.05,"l":11.01,"n":81,"o":11.05,"t":"2026-09-28T15:15:00Z","v":3718,"vw":11.034743},{"c":10.97,"h":11.01,"l":10.96,"n":108,"o":11.01,"t":"2026-09-28T15:30:00Z","v":11682,"vw":10.977736},{"c":10.94,"h":10.96,"l":10.94,"n":148,"o":10.96,"t":"2026-09-28T15:45:00Z","v":7655,"vw":10.949756},{"c":11.07,"h":11.11,"l":10.94,"n":376,"o":10.94,"t":"2026-09-28T16:00:00Z","v":38009,"vw":11.062088},{"c":11.47,"h":11.47,"l":11.085,"n":438,"o":11.1,"t":"2026-09-28T16:15:00Z","v":88048,"vw":11.238876},{"c":11.48,"h":11.5,"l":11.45,"n":299,"o":11.47,"t":"2026-09-28T16:30:00Z","v":37839,"vw":11.460242},{"c":11.53,"h":11.5499,"l":11.46,"n":144,"o":11.5,"t":"2026-09-28T16:45:00Z","v":12211,"vw":11.506692},{"c":11.68,"h":11.705,"l":11.525,"n":554,"o":11.53,"t":"2026-09-28T17:00:00Z","v":65464,"vw":11.618932},{"c":11.63,"h":11.76,"l":11.63,"n":221,"o":11.69,"t":"2026-09-28T17:15:00Z","v":16132,"vw":11.70242},{"c":11.58,"h":11.6,"l":11.555,"n":155,"o":11.6,"t":"2026-09-28T17:30:00Z","v":9616,"vw":11.573625},{"c":11.56,"h":11.605,"l":11.56,"n":121,"o":11.6,"t":"2026-09-28T17:45:00Z","v":8415,"vw":11.585359},{"c":11.57,"h":11.575,"l":11.55,"n":148,"o":11.575,"t":"2026-09-28T18:00:00Z","v":11884,"vw":11.563989},{"c":11.64,"h":11.69,"l":11.57,"n":230,"o":11.57,"t":"2026-09-28T18:15:00Z","v":17673,"vw":11.635131},{"c":11.64,"h":11.64,"l":11.61,"n":48,"o":11.61,"t":"2026-09-28T18:30:00Z","v":2133,"vw":11.627763},{"c":11.64,"h":11.69,"l":11.585,"n":594,"o":11.63,"t":"2026-09-28T18:45:00Z","v":51027,"vw":11.639784},{"c":11.66,"h":11.66,"l":11.6,"n":200,"o":11.64,"t":"2026-09-28T19:00:00Z","v":15920,"vw":11.626833},{"c":11.67,"h":11.7,"l":11.63,"n":244,"o":11.676,"t":"2026-09-28T19:15:00Z","v":18626,"vw":11.667674},{"c":11.675,"h":11.71,"l":11.66,"n":394,"o":11.66,"t":"2026-09-28T19:30:00Z","v":31024,"vw":11.678394},{"c":11.66,"h":11.68,"l":11.62,"n":1042,"o":11.66,"t":"2026-09-28T19:45:00Z","v":99035,"vw":11.654015},{"c":11.65,"h":11.65,"l":11.65,"n":20,"o":11.65,"t":"2026-09-28T20:00:00Z","v":54521,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-29T08:00:00Z","v":100,"vw":11.65},{"c":11.545,"h":11.69,"l":11.525,"n":186,"o":11.65,"t":"2026-09-29T13:30:00Z","v":13853,"vw":11.61808},{"c":11.53,"h":11.63,"l":11.53,"n":163,"o":11.545,"t":"2026-09-29T13:45:00Z","v":12313,"vw":11.585091},{"c":11.55,"h":11.58,"l":11.55,"n":91,"o":11.55,"t":"2026-09-29T14:00:00Z","v":10116,"vw":11.563629},{"c":11.57,"h":11.6,"l":11.57,"n":53,"o":11.58,"t":"2026-09-29T14:15:00Z","v":2477,"vw":11.58478},{"c":11.61,"h":11.61,"l":11.555,"n":80,"o":11.58,"t":"2026-09-29T14:30:00Z","v":6229,"vw":11.575315},{"c":11.6,"h":11.675,"l":11.6,"n":148,"o":11.64,"t":"2026-09-29T14:45:00Z","v":14100,"vw":11.620888},{"c":11.61,"h":11.625,"l":11.59,"n":225,"o":11.6,"t":"2026-09-29T15:00:00Z","v":26435,"vw":11.605343},{"c":11.54,"h":11.635,"l":11.54,"n":134,"o":11.61,"t":"2026-09-29T15:15:00Z","v":21557,"vw":11.596964},{"c":11.52,"h":11.55,"l":11.52,"n":89,"o":11.545,"t":"2026-09-29T15:30:00Z","v":8674,"vw":11.53313},{"c":11.52,"h":11.53,"l":11.5,"n":380,"o":11.525,"t":"2026-09-29T15:45:00Z","v":24712,"vw":11.512708},{"c":11.545,"h":11.545,"l":11.52,"n":101,"o":11.52,"t":"2026-09-29T16:00:00Z","v":13898,"vw":11.533396},{"c":11.5401,"h":11.57,"l":11.5401,"n":108,"o":11.55,"t":"2026-09-29T16:15:00Z","v":7281,"vw":11.554752},{"c":11.56,"h":11.56,"l":11.54,"n":83,"o":11.56,"t":"2026-09-29T16:30:00Z","v":6502,"vw":11.554103},{"c":11.515,"h":11.55,"l":11.51,"n":113,"o":11.55,"t":"2026-09-29T16:45:00Z","v":10234,"vw":11.534841},{"c":11.51,"h":11.52,"l":11.51,"n":202,"o":11.51,"t":"2026-09-29T17:00:00Z","v":19017,"vw":11.512086},{"c":11.52,"h":11.54,"l":11.485,"n":188,"o":11.515,"t":"2026-09-29T17:15:00Z","v":16127,"vw":11.517279},{"c":11.58,"h":11.58,"l":11.53,"n":209,"o":11.53,"t":"2026-09-29T17:30:00Z","v":21558,"vw":11.548358},{"c":11.55,"h":11.58,"l":11.55,"n":92,"o":11.58,"t":"2026-09-29T17:45:00Z","v":7240,"vw":11.5709},{"c":11.59,"h":11.59,"l":11.57,"n":119,"o":11.57,"t":"2026-09-29T18:00:00Z","v":9051,"vw":11.577628},{"c":11.56,"h":11.59,"l":11.56,"n":77,"o":11.58,"t":"2026-09-29T18:15:00Z","v":4261,"vw":11.576816},{"c":11.56,"h":11.575,"l":11.55,"n":141,"o":11.56,"t":"2026-09-29T18:30:00Z","v":8670,"vw":11.564556},{"c":11.56,"h":11.5698,"l":11.55,"n":105,"o":11.555,"t":"2026-09-29T18:45:00Z","v":4329,"vw":11.561905},{"c":11.56,"h":11.57,"l":11.545,"n":227,"o":11.56,"t":"2026-09-29T19:00:00Z","v":15395,"vw":11.558943},{"c":11.59,"h":11.6,"l":11.55,"n":192,"o":11.55,"t":"2026-09-29T19:15:00Z","v":17183,"vw":11.581101},{"c":11.58,"h":11.585,"l":11.56,"n":180,"o":11.58,"t":"2026-09-29T19:30:00Z","v":6831,"vw":11.575641},{"c":11.655,"h":11.67,"l":11.54,"n":1437,"o":11.58,"t":"2026-09-29T19:45:00Z","v":167225,"vw":11.627435},{"c":11.65,"h":11.65,"l":11.65,"n":13,"o":11.65,"t":"2026-09-29T20:00:00Z","v":33716,"vw":11.65},{"c":11.68,"h":11.725,"l":11.67,"n":572,"o":11.68,"t":"2026-09-30T13:30:00Z","v":47192,"vw":11.687041},{"c":11.58,"h":11.7,"l":11.58,"n":250,"o":11.68,"t":"2026-09-30T13:45:00Z","v":29830,"vw":11.660186},{"c":11.7,"h":11.7,"l":11.615,"n":109,"o":11.615,"t":"2026-09-30T14:00:00Z","v":8550,"vw":11.637154},{"c":11.675,"h":11.69,"l":11.67,"n":56,"o":11.68,"t":"2026-09-30T14:15:00Z","v":16452,"vw":11.685608},{"c":11.68,"h":11.69,"l":11.64,"n":39,"o":11.65,"t":"2026-09-30T14:30:00Z","v":17429,"vw":11.659883},{"c":11.61,"h":11.655,"l":11.61,"n":40,"o":11.655,"t":"2026-09-30T14:45:00Z","v":2859,"vw":11.635102},{"c":11.58,"h":11.6,"l":11.565,"n":48,"o":11.595,"t":"2026-09-30T15:00:00Z","v":14700,"vw":11.583915},{"c":11.535,"h":11.6,"l":11.535,"n":128,"o":11.6,"t":"2026-09-30T15:15:00Z","v":8228,"vw":11.539596},{"c":11.57,"h":11.57,"l":11.53,"n":49,"o":11.53,"t":"2026-09-30T15:30:00Z","v":5635,"vw":11.541934},{"c":11.485,"h":11.57,"l":11.485,"n":116,"o":11.57,"t":"2026-09-30T15:45:00Z","v":5715,"vw":11.523268},{"c":11.51,"h":11.51,"l":11.475,"n":161,"o":11.48,"t":"2026-09-30T16:00:00Z","v":12059,"vw":11.494705},{"c":11.55,"h":11.5725,"l":11.5,"n":110,"o":11.5,"t":"2026-09-30T16:15:00Z","v":5210,"vw":11.523574},{"c":11.545,"h":11.545,"l":11.545,"n":13,"o":11.545,"t":"2026-09-30T16:30:00Z","v":543,"vw":11.545},{"c":11.52,"h":11.53,"l":11.515,"n":31,"o":11.515,"t":"2026-09-30T16:45:00Z","v":2072,"vw":11.5185},{"c":11.465,"h":11.52,"l":11.45,"n":126,"o":11.52,"t":"2026-09-30T17:00:00Z","v":14227,"vw":11.472101},{"c":11.5,"h":11.53,"l":11.465,"n":233,"o":11.465,"t":"2026-09-30T17:15:00Z","v":18731,"vw":11.503283},{"c":11.51,"h":11.525,"l":11.505,"n":55,"o":11.51,"t":"2026-09-30T17:30:00Z","v":3803,"vw":11.514685},{"c":11.52,"h":11.52,"l":11.5,"n":138,"o":11.51,"t":"2026-09-30T17:45:00Z","v":12906,"vw":11.503716},{"c":11.515,"h":11.535,"l":11.515,"n":106,"o":11.52,"t":"2026-09-30T18:00:00Z","v":9862,"vw":11.529154},{"c":11.5,"h":11.5199,"l":11.5,"n":40,"o":11.51,"t":"2026-09-30T18:15:00Z","v":3579,"vw":11.502398},{"c":11.5,"h":11.51,"l":11.475,"n":313,"o":11.5,"t":"2026-09-30T18:30:00Z","v":57579,"vw":11.498624},{"c":11.54,"h":11.55,"l":11.465,"n":294,"o":11.5,"t":"2026-09-30T18:45:00Z","v":36975,"vw":11.496864},{"c":11.535,"h":11.555,"l":11.535,"n":63,"o":11.54,"t":"2026-09-30T19:00:00Z","v":3011,"vw":11.543386},{"c":11.54,"h":11.55,"l":11.53,"n":70,"o":11.535,"t":"2026-09-30T19:15:00Z","v":3518,"vw":11.539343},{"c":11.525,"h":11.545,"l":11.525,"n":168,"o":11.535,"t":"2026-09-30T19:30:00Z","v":6576,"vw":11.534928},{"c":11.59,"h":11.605,"l":11.51,"n":824,"o":11.5101,"t":"2026-09-30T19:45:00Z","v":46537,"vw":11.570929},{"c":11.58,"h":11.58,"l":11.58,"n":15,"o":11.58,"t":"2026-09-30T20:00:00Z","v":55112,"vw":11.58},{"c":11.7,"h":11.72,"l":11.7,"n":3,"o":11.72,"t":"2026-10-01T11:15:00Z","v":545,"vw":11.707813},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-01T12:00:00Z","v":200,"vw":11.71},{"c":11.55,"h":11.63,"l":11.52,"n":164,"o":11.63,"t":"2026-10-01T13:30:00Z","v":8767,"vw":11.570451},{"c":11.51,"h":11.5656,"l":11.49,"n":268,"o":11.535,"t":"2026-10-01T13:45:00Z","v":30625,"vw":11.523346},{"c":11.5,"h":11.58,"l":11.4334,"n":77,"o":11.49,"t":"2026-10-01T14:00:00Z","v":6757,"vw":11.496786},{"c":11.42,"h":11.52,"l":11.42,"n":158,"o":11.52,"t":"2026-10-01T14:15:00Z","v":15881,"vw":11.466983},{"c":11.41,"h":11.425,"l":11.34,"n":166,"o":11.425,"t":"2026-10-01T14:30:00Z","v":16972,"vw":11.364294},{"c":11.43,"h":11.46,"l":11.395,"n":220,"o":11.41,"t":"2026-10-01T14:45:00Z","v":35140,"vw":11.411933},{"c":11.46,"h":11.475,"l":11.42,"n":215,"o":11.44,"t":"2026-10-01T15:00:00Z","v":20836,"vw":11.449392},{"c":11.475,"h":11.48,"l":11.42,"n":267,"o":11.46,"t":"2026-10-01T15:15:00Z","v":136431,"vw":11.446569},{"c":11.41,"h":11.505,"l":11.405,"n":338,"o":11.48,"t":"2026-10-01T15:30:00Z","v":26888,"vw":11.465288},{"c":11.435,"h":11.44,"l":11.392,"n":205,"o":11.41,"t":"2026-10-01T15:45:00Z","v":12378,"vw":11.415497},{"c":11.435,"h":11.47,"l":11.43,"n":174,"o":11.435,"t":"2026-10-01T16:00:00Z","v":25667,"vw":11.439508},{"c":11.53,"h":11.535,"l":11.45,"n":93,"o":11.45,"t":"2026-10-01T16:15:00Z","v":6364,"vw":11.494713},{"c":11.52,"h":11.54,"l":11.52,"n":96,"o":11.52,"t":"2026-10-01T16:30:00Z","v":4286,"vw":11.522365},{"c":11.44,"h":11.57,"l":11.44,"n":230,"o":11.5,"t":"2026-10-01T16:45:00Z","v":15909,"vw":11.507086},{"c":11.42,"h":11.445,"l":11.41,"n":256,"o":11.43,"t":"2026-10-01T17:00:00Z","v":19531,"vw":11.423755},{"c":11.42,"h":11.445,"l":11.4,"n":265,"o":11.41,"t":"2026-10-01T17:15:00Z","v":24105,"vw":11.418606},{"c":11.45,"h":11.46,"l":11.39,"n":373,"o":11.42,"t":"2026-10-01T17:30:00Z","v":27779,"vw":11.423079},{"c":11.445,"h":11.47,"l":11.43,"n":350,"o":11.46,"t":"2026-10-01T17:45:00Z","v":38860,"vw":11.448998},{"c":11.445,"h":11.46,"l":11.41,"n":326,"o":11.45,"t":"2026-10-01T18:00:00Z","v":54680,"vw":11.435068},{"c":11.48,"h":11.49,"l":11.445,"n":409,"o":11.445,"t":"2026-10-01T18:15:00Z","v":68508,"vw":11.455093},{"c":11.445,"h":11.49,"l":11.445,"n":277,"o":11.48,"t":"2026-10-01T18:30:00Z","v":34243,"vw":11.463694},{"c":11.44,"h":11.465,"l":11.42,"n":280,"o":11.435,"t":"2026-10-01T18:45:00Z","v":26190,"vw":11.443931},{"c":11.435,"h":11.445,"l":11.42,"n":261,"o":11.43,"t":"2026-10-01T19:00:00Z","v":26911,"vw":11.438082},{"c":11.45,"h":11.46,"l":11.42,"n":400,"o":11.43,"t":"2026-10-01T19:15:00Z","v":29107,"vw":11.440543},{"c":11.46,"h":11.4725,"l":11.43,"n":502,"o":11.45,"t":"2026-10-01T19:30:00Z","v":58295,"vw":11.454363},{"c":11.49,"h":11.5,"l":11.455,"n":975,"o":11.46,"t":"2026-10-01T19:45:00Z","v":71418,"vw":11.47739},{"c":11.49,"h":11.49,"l":11.49,"n":16,"o":11.49,"t":"2026-10-01T20:00:00Z","v":29193,"vw":11.49},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-01T22:30:00Z","v":400,"vw":11.55},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-01T23:00:00Z","v":3600,"vw":11.6},{"c":11.4,"h":11.5,"l":11.39,"n":267,"o":11.5,"t":"2026-10-02T13:30:00Z","v":17040,"vw":11.453963},{"c":11.385,"h":11.44,"l":11.35,"n":137,"o":11.41,"t":"2026-10-02T13:45:00Z","v":12184,"vw":11.380939},{"c":11.385,"h":11.415,"l":11.37,"n":100,"o":11.385,"t":"2026-10-02T14:00:00Z","v":5032,"vw":11.391983},{"c":11.405,"h":11.41,"l":11.38,"n":119,"o":11.38,"t":"2026-10-02T14:15:00Z","v":5101,"vw":11.392675},{"c":11.43,"h":11.435,"l":11.405,"n":86,"o":11.405,"t":"2026-10-02T14:30:00Z","v":5786,"vw":11.418608},{"c":11.35,"h":11.43,"l":11.33,"n":137,"o":11.43,"t":"2026-10-02T14:45:00Z","v":10017,"vw":11.39448},{"c":11.375,"h":11.39,"l":11.33,"n":179,"o":11.33,"t":"2026-10-02T15:00:00Z","v":14103,"vw":11.367292},{"c":11.38,"h":11.38,"l":11.375,"n":85,"o":11.38,"t":"2026-10-02T15:15:00Z","v":3488,"vw":11.379344},{"c":11.4,"h":11.405,"l":11.38,"n":66,"o":11.38,"t":"2026-10-02T15:30:00Z","v":4061,"vw":11.394567},{"c":11.41,"h":11.42,"l":11.39,"n":131,"o":11.4,"t":"2026-10-02T15:45:00Z","v":10493,"vw":11.396747},{"c":11.37,"h":11.41,"l":11.35,"n":143,"o":11.41,"t":"2026-10-02T16:00:00Z","v":9131,"vw":11.376782},{"c":11.34,"h":11.36,"l":11.34,"n":85,"o":11.36,"t":"2026-10-02T16:15:00Z","v":4583,"vw":11.349625},{"c":11.335,"h":11.335,"l":11.31,"n":128,"o":11.33,"t":"2026-10-02T16:30:00Z","v":10071,"vw":11.32282},{"c":11.32,"h":11.335,"l":11.315,"n":120,"o":11.335,"t":"2026-10-02T16:45:00Z","v":8747,"vw":11.324357},{"c":11.32,"h":11.34,"l":11.32,"n":94,"o":11.325,"t":"2026-10-02T17:00:00Z","v":6925,"vw":11.330777},{"c":11.36,"h":11.36,"l":11.32,"n":193,"o":11.33,"t":"2026-10-02T17:15:00Z","v":14429,"vw":11.334423},{"c":11.385,"h":11.385,"l":11.3599,"n":107,"o":11.37,"t":"2026-10-02T17:30:00Z","v":12683,"vw":11.368029},{"c":11.38,"h":11.39,"l":11.37,"n":81,"o":11.38,"t":"2026-10-02T17:45:00Z","v":3867,"vw":11.380934},{"c":11.4,"h":11.41,"l":11.39,"n":68,"o":11.39,"t":"2026-10-02T18:00:00Z","v":5775,"vw":11.400415},{"c":11.385,"h":11.4,"l":11.385,"n":71,"o":11.39,"t":"2026-10-02T18:15:00Z","v":4862,"vw":11.391594},{"c":11.425,"h":11.425,"l":11.385,"n":87,"o":11.385,"t":"2026-10-02T18:30:00Z","v":6814,"vw":11.402567},{"c":11.425,"h":11.425,"l":11.415,"n":106,"o":11.425,"t":"2026-10-02T18:45:00Z","v":13481,"vw":11.419962},{"c":11.415,"h":11.425,"l":11.4,"n":124,"o":11.425,"t":"2026-10-02T19:00:00Z","v":8555,"vw":11.407795},{"c":11.44,"h":11.445,"l":11.42,"n":86,"o":11.42,"t":"2026-10-02T19:15:00Z","v":5290,"vw":11.43373},{"c":11.425,"h":11.45,"l":11.425,"n":120,"o":11.44,"t":"2026-10-02T19:30:00Z","v":5497,"vw":11.438256},{"c":11.51,"h":11.52,"l":11.4,"n":801,"o":11.425,"t":"2026-10-02T19:45:00Z","v":68477,"vw":11.470633},{"c":11.51,"h":11.51,"l":11.51,"n":11,"o":11.51,"t":"2026-10-02T20:00:00Z","v":21595,"vw":11.51},{"c":11.34,"h":13,"l":11.34,"n":80,"o":11.68,"t":"2026-10-02T20:15:00Z","v":5300,"vw":11.994217},{"c":11.5,"h":11.5,"l":11.39,"n":15,"o":11.41,"t":"2026-10-02T20:30:00Z","v":2029,"vw":11.425281},{"c":11.39,"h":11.5,"l":11.39,"n":15,"o":11.5,"t":"2026-10-02T20:45:00Z","v":1361,"vw":11.435833},{"c":11.3904,"h":11.3904,"l":11.3903,"n":2,"o":11.3903,"t":"2026-10-02T21:30:00Z","v":4000,"vw":11.39035},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-05T10:45:00Z","v":100,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":5,"o":11.51,"t":"2026-10-05T11:45:00Z","v":224,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-05T12:45:00Z","v":600,"vw":11.51},{"c":11.515,"h":11.55,"l":11.405,"n":728,"o":11.45,"t":"2026-10-05T13:30:00Z","v":107924,"vw":11.477046},{"c":11.715,"h":11.82,"l":11.515,"n":468,"o":11.515,"t":"2026-10-05T13:45:00Z","v":54730,"vw":11.730739},{"c":11.605,"h":11.82,"l":11.605,"n":398,"o":11.73,"t":"2026-10-05T14:00:00Z","v":34452,"vw":11.712607},{"c":11.6,"h":11.635,"l":11.595,"n":102,"o":11.605,"t":"2026-10-05T14:15:00Z","v":6856,"vw":11.608314},{"c":11.6,"h":11.6,"l":11.57,"n":83,"o":11.6,"t":"2026-10-05T14:30:00Z","v":9111,"vw":11.588193},{"c":11.74,"h":11.74,"l":11.58,"n":84,"o":11.58,"t":"2026-10-05T14:45:00Z","v":7951,"vw":11.652283},{"c":11.7192,"h":11.74,"l":11.7,"n":153,"o":11.7204,"t":"2026-10-05T15:00:00Z","v":19680,"vw":11.721306},{"c":11.685,"h":11.72,"l":11.64,"n":129,"o":11.705,"t":"2026-10-05T15:15:00Z","v":11599,"vw":11.691596},{"c":11.71,"h":11.735,"l":11.67,"n":252,"o":11.69,"t":"2026-10-05T15:30:00Z","v":21756,"vw":11.711822},{"c":11.71,"h":11.75,"l":11.71,"n":137,"o":11.72,"t":"2026-10-05T15:45:00Z","v":8852,"vw":11.739172},{"c":11.74,"h":11.745,"l":11.72,"n":109,"o":11.72,"t":"2026-10-05T16:00:00Z","v":6595,"vw":11.73689},{"c":11.775,"h":11.79,"l":11.74,"n":92,"o":11.74,"t":"2026-10-05T16:15:00Z","v":7738,"vw":11.76071},{"c":11.8,"h":11.81,"l":11.72,"n":163,"o":11.77,"t":"2026-10-05T16:30:00Z","v":13860,"vw":11.760856},{"c":11.81,"h":11.82,"l":11.79,"n":185,"o":11.8,"t":"2026-10-05T16:45:00Z","v":13124,"vw":11.80561},{"c":11.775,"h":11.81,"l":11.77,"n":76,"o":11.81,"t":"2026-10-05T17:00:00Z","v":5718,"vw":11.781168},{"c":11.755,"h":11.78,"l":11.755,"n":151,"o":11.775,"t":"2026-10-05T17:15:00Z","v":9947,"vw":11.773566},{"c":11.77,"h":11.77,"l":11.74,"n":222,"o":11.755,"t":"2026-10-05T17:30:00Z","v":19201,"vw":11.75444},{"c":11.715,"h":11.775,"l":11.715,"n":126,"o":11.775,"t":"2026-10-05T17:45:00Z","v":11050,"vw":11.744601},{"c":11.73,"h":11.75,"l":11.7,"n":165,"o":11.725,"t":"2026-10-05T18:00:00Z","v":13554,"vw":11.728723},{"c":11.755,"h":11.755,"l":11.715,"n":176,"o":11.73,"t":"2026-10-05T18:15:00Z","v":13215,"vw":11.731889},{"c":11.755,"h":11.78,"l":11.745,"n":156,"o":11.75,"t":"2026-10-05T18:30:00Z","v":10971,"vw":11.756385},{"c":11.795,"h":11.795,"l":11.74,"n":158,"o":11.755,"t":"2026-10-05T18:45:00Z","v":23201,"vw":11.757236},{"c":11.82,"h":11.83,"l":11.78,"n":188,"o":11.795,"t":"2026-10-05T19:00:00Z","v":25539,"vw":11.80208},{"c":11.755,"h":11.835,"l":11.755,"n":273,"o":11.82,"t":"2026-10-05T19:15:00Z","v":31046,"vw":11.802112},{"c":11.78,"h":11.78,"l":11.71,"n":320,"o":11.75,"t":"2026-10-05T19:30:00Z","v":25007,"vw":11.754416},{"c":11.8,"h":11.8,"l":11.705,"n":1273,"o":11.78,"t":"2026-10-05T19:45:00Z","v":117157,"vw":11.768566},{"c":11.78,"h":11.78,"l":11.78,"n":8,"o":11.78,"t":"2026-10-05T20:00:00Z","v":47731,"vw":11.78},{"c":11.89,"h":11.92,"l":11.775,"n":264,"o":11.86,"t":"2026-10-06T13:30:00Z","v":24356,"vw":11.858778},{"c":11.8884,"h":11.89,"l":11.81,"n":79,"o":11.89,"t":"2026-10-06T13:45:00Z","v":9449,"vw":11.839663},{"c":11.925,"h":11.94,"l":11.85,"n":66,"o":11.86,"t":"2026-10-06T14:00:00Z","v":4886,"vw":11.886875},{"c":12.04,"h":12.0599,"l":11.925,"n":121,"o":11.925,"t":"2026-10-06T14:15:00Z","v":15156,"vw":11.983966},{"c":12.12,"h":12.19,"l":12.0234,"n":236,"o":12.03,"t":"2026-10-06T14:30:00Z","v":28134,"vw":12.122475},{"c":12.14,"h":12.17,"l":12.11,"n":428,"o":12.115,"t":"2026-10-06T14:45:00Z","v":20444,"vw":12.141447},{"c":12.14,"h":12.155,"l":12.13,"n":72,"o":12.145,"t":"2026-10-06T15:00:00Z","v":6391,"vw":12.14621},{"c":12.17,"h":12.19,"l":12.12,"n":136,"o":12.15,"t":"2026-10-06T15:15:00Z","v":10349,"vw":12.146288},{"c":12.165,"h":12.18,"l":12.165,"n":79,"o":12.17,"t":"2026-10-06T15:30:00Z","v":5509,"vw":12.175493},{"c":12.195,"h":12.195,"l":12.17,"n":55,"o":12.17,"t":"2026-10-06T15:45:00Z","v":3461,"vw":12.184085},{"c":12.19,"h":12.21,"l":12.15,"n":174,"o":12.185,"t":"2026-10-06T16:00:00Z","v":12383,"vw":12.182772},{"c":12.2,"h":12.235,"l":12.18,"n":122,"o":12.22,"t":"2026-10-06T16:15:00Z","v":11888,"vw":12.207291},{"c":12.15,"h":12.2,"l":12.15,"n":91,"o":12.2,"t":"2026-10-06T16:30:00Z","v":6600,"vw":12.183927},{"c":12.19,"h":12.2,"l":12.16,"n":129,"o":12.16,"t":"2026-10-06T16:45:00Z","v":13281,"vw":12.174748},{"c":12.15,"h":12.2,"l":12.15,"n":121,"o":12.2,"t":"2026-10-06T17:00:00Z","v":7158,"vw":12.180471},{"c":12.14,"h":12.1465,"l":12.13,"n":46,"o":12.14,"t":"2026-10-06T17:15:00Z","v":3283,"vw":12.139838},{"c":12.08,"h":12.17,"l":12.08,"n":128,"o":12.15,"t":"2026-10-06T17:30:00Z","v":8030,"vw":12.139197},{"c":12.07,"h":12.07,"l":12.045,"n":33,"o":12.05,"t":"2026-10-06T17:45:00Z","v":2155,"vw":12.056717},{"c":12.095,"h":12.1,"l":12.055,"n":72,"o":12.07,"t":"2026-10-06T18:00:00Z","v":4966,"vw":12.074778},{"c":12.14,"h":12.15,"l":12.085,"n":136,"o":12.095,"t":"2026-10-06T18:15:00Z","v":10789,"vw":12.111725},{"c":12.14,"h":12.18,"l":12.13,"n":195,"o":12.14,"t":"2026-10-06T18:30:00Z","v":11050,"vw":12.158822},{"c":12.14,"h":12.19,"l":12.13,"n":338,"o":12.14,"t":"2026-10-06T18:45:00Z","v":25126,"vw":12.154543},{"c":12.12,"h":12.16,"l":12.12,"n":206,"o":12.14,"t":"2026-10-06T19:00:00Z","v":16989,"vw":12.128231},{"c":12.03,"h":12.125,"l":12.03,"n":426,"o":12.11,"t":"2026-10-06T19:15:00Z","v":37985,"vw":12.101568},{"c":12.065,"h":12.08,"l":12.03,"n":173,"o":12.035,"t":"2026-10-06T19:30:00Z","v":12155,"vw":12.059676},{"c":12.07,"h":12.105,"l":12.04,"n":847,"o":12.065,"t":"2026-10-06T19:45:00Z","v":59732,"vw":12.078084},{"c":12.09,"h":12.09,"l":12.09,"n":14,"o":12.09,"t":"2026-10-06T20:00:00Z","v":35360,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-06T21:15:00Z","v":250,"vw":12.08},{"c":12.15,"h":12.17,"l":12,"n":122,"o":12.04,"t":"2026-10-07T13:30:00Z","v":9594,"vw":12.089181},{"c":12.0825,"h":12.17,"l":12.022,"n":170,"o":12.16,"t":"2026-10-07T13:45:00Z","v":59373,"vw":12.119407},{"c":12.095,"h":12.13,"l":12.095,"n":68,"o":12.11,"t":"2026-10-07T14:00:00Z","v":2750,"vw":12.112834},{"c":12.12,"h":12.135,"l":12.09,"n":122,"o":12.11,"t":"2026-10-07T14:15:00Z","v":8933,"vw":12.110538},{"c":12.15,"h":12.15,"l":12.11,"n":87,"o":12.11,"t":"2026-10-07T14:30:00Z","v":3515,"vw":12.129551},{"c":12.175,"h":12.175,"l":12.14,"n":126,"o":12.15,"t":"2026-10-07T14:45:00Z","v":13406,"vw":12.161343},{"c":12.19,"h":12.19,"l":12.16,"n":85,"o":12.175,"t":"2026-10-07T15:00:00Z","v":5427,"vw":12.174896},{"c":12.19,"h":12.2,"l":12.1605,"n":148,"o":12.2,"t":"2026-10-07T15:15:00Z","v":11610,"vw":12.182678},{"c":12.23,"h":12.23,"l":12.18,"n":289,"o":12.18,"t":"2026-10-07T15:30:00Z","v":18468,"vw":12.203998},{"c":12.25,"h":12.25,"l":12.23,"n":120,"o":12.23,"t":"2026-10-07T15:45:00Z","v":6036,"vw":12.237298},{"c":12.325,"h":12.325,"l":12.24,"n":197,"o":12.24,"t":"2026-10-07T16:00:00Z","v":14122,"vw":12.278597},{"c":12.29,"h":12.35,"l":12.27,"n":387,"o":12.335,"t":"2026-10-07T16:15:00Z","v":41303,"vw":12.320767},{"c":12.37,"h":12.395,"l":12.275,"n":306,"o":12.3,"t":"2026-10-07T16:30:00Z","v":28585,"vw":12.335787},{"c":12.38,"h":12.41,"l":12.365,"n":231,"o":12.37,"t":"2026-10-07T16:45:00Z","v":16317,"vw":12.377746},{"c":12.39,"h":12.42,"l":12.37,"n":356,"o":12.39,"t":"2026-10-07T17:00:00Z","v":25264,"vw":12.397463},{"c":12.36,"h":12.39,"l":12.36,"n":109,"o":12.39,"t":"2026-10-07T17:15:00Z","v":6411,"vw":12.378332},{"c":12.25,"h":12.37,"l":12.24,"n":231,"o":12.355,"t":"2026-10-07T17:30:00Z","v":24282,"vw":12.278603},{"c":12.3,"h":12.32,"l":12.24,"n":180,"o":12.25,"t":"2026-10-07T17:45:00Z","v":10072,"vw":12.266833},{"c":12.29,"h":12.31,"l":12.27,"n":289,"o":12.3,"t":"2026-10-07T18:00:00Z","v":18357,"vw":12.287162},{"c":12.31,"h":12.31,"l":12.28,"n":146,"o":12.28,"t":"2026-10-07T18:15:00Z","v":7120,"vw":12.292783},{"c":12.21,"h":12.31,"l":12.19,"n":287,"o":12.305,"t":"2026-10-07T18:30:00Z","v":19770,"vw":12.243482},{"c":12.21,"h":12.23,"l":12.2,"n":129,"o":12.2,"t":"2026-10-07T18:45:00Z","v":7110,"vw":12.21241},{"c":12.18,"h":12.22,"l":12.173,"n":201,"o":12.22,"t":"2026-10-07T19:00:00Z","v":12087,"vw":12.194747},{"c":12.275,"h":12.289,"l":12.15,"n":388,"o":12.17,"t":"2026-10-07T19:15:00Z","v":44446,"vw":12.201527},{"c":12.339,"h":12.345,"l":12.25,"n":405,"o":12.28,"t":"2026-10-07T19:30:00Z","v":33255,"vw":12.307496},{"c":12.34,"h":12.375,"l":12.32,"n":1122,"o":12.34,"t":"2026-10-07T19:45:00Z","v":77476,"vw":12.347731},{"c":12.33,"h":12.33,"l":12.33,"n":17,"o":12.33,"t":"2026-10-07T20:00:00Z","v":20834,"vw":12.33},{"c":12.3,"h":12.47,"l":12.21,"n":231,"o":12.35,"t":"2026-10-08T13:30:00Z","v":13079,"vw":12.336372},{"c":12.28,"h":12.29,"l":12.18,"n":246,"o":12.275,"t":"2026-10-08T13:45:00Z","v":25324,"vw":12.227149},{"c":12.35,"h":12.4,"l":12.25,"n":323,"o":12.265,"t":"2026-10-08T14:00:00Z","v":26775,"vw":12.343723},{"c":12.53,"h":12.535,"l":12.32,"n":261,"o":12.32,"t":"2026-10-08T14:15:00Z","v":29394,"vw":12.431617},{"c":12.51,"h":12.63,"l":12.5,"n":203,"o":12.5201,"t":"2026-10-08T14:30:00Z","v":33149,"vw":12.577782},{"c":12.52,"h":12.58,"l":12.51,"n":181,"o":12.51,"t":"2026-10-08T14:45:00Z","v":13425,"vw":12.547763},{"c":12.51,"h":12.56,"l":12.5,"n":152,"o":12.51,"t":"2026-10-08T15:00:00Z","v":17841,"vw":12.52383},{"c":12.465,"h":12.52,"l":12.44,"n":301,"o":12.52,"t":"2026-10-08T15:15:00Z","v":28638,"vw":12.476893},{"c":12.38,"h":12.48,"l":12.37,"n":217,"o":12.48,"t":"2026-10-08T15:30:00Z","v":20549,"vw":12.407098},{"c":12.415,"h":12.45,"l":12.38,"n":156,"o":12.38,"t":"2026-10-08T15:45:00Z","v":11954,"vw":12.416281},{"c":12.37,"h":12.41,"l":12.35,"n":108,"o":12.41,"t":"2026-10-08T16:00:00Z","v":4445,"vw":12.368652},{"c":12.35,"h":12.43,"l":12.35,"n":170,"o":12.37,"t":"2026-10-08T16:15:00Z","v":9352,"vw":12.381926},{"c":12.315,"h":12.34,"l":12.315,"n":65,"o":12.34,"t":"2026-10-08T16:30:00Z","v":6321,"vw":12.329354},{"c":12.34,"h":12.34,"l":12.31,"n":45,"o":12.32,"t":"2026-10-08T16:45:00Z","v":1986,"vw":12.321336},{"c":12.395,"h":12.4,"l":12.34,"n":103,"o":12.34,"t":"2026-10-08T17:00:00Z","v":6511,"vw":12.356581},{"c":12.38,"h":12.4198,"l":12.375,"n":102,"o":12.41,"t":"2026-10-08T17:15:00Z","v":5856,"vw":12.39807},{"c":12.41,"h":12.41,"l":12.38,"n":63,"o":12.38,"t":"2026-10-08T17:30:00Z","v":3158,"vw":12.393429},{"c":12.36,"h":12.41,"l":12.36,"n":189,"o":12.405,"t":"2026-10-08T17:45:00Z","v":15422,"vw":12.381393},{"c":12.35,"h":12.36,"l":12.305,"n":107,"o":12.36,"t":"2026-10-08T18:00:00Z","v":21461,"vw":12.346171},{"c":12.4,"h":12.42,"l":12.355,"n":61,"o":12.355,"t":"2026-10-08T18:15:00Z","v":3773,"vw":12.387919},{"c":12.395,"h":12.42,"l":12.395,"n":101,"o":12.41,"t":"2026-10-08T18:30:00Z","v":6672,"vw":12.404611},{"c":12.395,"h":12.42,"l":12.395,"n":70,"o":12.41,"t":"2026-10-08T18:45:00Z","v":3675,"vw":12.407742},{"c":12.44,"h":12.44,"l":12.395,"n":153,"o":12.4,"t":"2026-10-08T19:00:00Z","v":12181,"vw":12.415212},{"c":12.415,"h":12.45,"l":12.41,"n":252,"o":12.44,"t":"2026-10-08T19:15:00Z","v":19284,"vw":12.427039},{"c":12.44,"h":12.45,"l":12.405,"n":291,"o":12.415,"t":"2026-10-08T19:30:00Z","v":17580,"vw":12.423492},{"c":12.425,"h":12.46,"l":12.42,"n":717,"o":12.45,"t":"2026-10-08T19:45:00Z","v":41711,"vw":12.436426},{"c":12.43,"h":12.43,"l":12.43,"n":15,"o":12.43,"t":"2026-10-08T20:00:00Z","v":204873,"vw":12.43},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-08T20:45:00Z","v":8000,"vw":12.4},{"c":12.425,"h":12.6,"l":12.36,"n":48,"o":12.6,"t":"2026-10-09T13:30:00Z","v":4530,"vw":12.429479},{"c":12.43,"h":12.43,"l":12.38,"n":61,"o":12.39,"t":"2026-10-09T13:45:00Z","v":2963,"vw":12.387904},{"c":12.45,"h":12.47,"l":12.44,"n":46,"o":12.44,"t":"2026-10-09T14:00:00Z","v":1786,"vw":12.45},{"c":12.48,"h":12.48,"l":12.46,"n":14,"o":12.46,"t":"2026-10-09T14:15:00Z","v":428,"vw":12.471379},{"c":12.47,"h":12.47,"l":12.47,"n":6,"o":12.47,"t":"2026-10-09T14:30:00Z","v":656,"vw":12.47},{"c":12.46,"h":12.47,"l":12.45,"n":53,"o":12.47,"t":"2026-10-09T14:45:00Z","v":3454,"vw":12.458516},{"c":12.47,"h":12.48,"l":12.47,"n":18,"o":12.475,"t":"2026-10-09T15:00:00Z","v":814,"vw":12.47375},{"c":12.45,"h":12.47,"l":12.43,"n":78,"o":12.47,"t":"2026-10-09T15:15:00Z","v":4576,"vw":12.450759},{"c":12.48,"h":12.49,"l":12.44,"n":174,"o":12.44,"t":"2026-10-09T15:30:00Z","v":11815,"vw":12.473751},{"c":12.48,"h":12.48,"l":12.44,"n":106,"o":12.48,"t":"2026-10-09T15:45:00Z","v":9877,"vw":12.474602},{"c":12.445,"h":12.465,"l":12.445,"n":29,"o":12.465,"t":"2026-10-09T16:00:00Z","v":1587,"vw":12.45582},{"c":12.44,"h":12.44,"l":12.415,"n":96,"o":12.44,"t":"2026-10-09T16:15:00Z","v":7222,"vw":12.431276},{"c":12.475,"h":12.48,"l":12.44,"n":57,"o":12.44,"t":"2026-10-09T16:30:00Z","v":3737,"vw":12.457174},{"c":12.49,"h":12.49,"l":12.47,"n":76,"o":12.48,"t":"2026-10-09T16:45:00Z","v":6064,"vw":12.48207},{"c":12.48,"h":12.48,"l":12.48,"n":74,"o":12.48,"t":"2026-10-09T17:00:00Z","v":4062,"vw":12.48},{"c":12.57,"h":12.57,"l":12.48,"n":93,"o":12.48,"t":"2026-10-09T17:15:00Z","v":10947,"vw":12.495914},{"c":12.54,"h":12.56,"l":12.54,"n":59,"o":12.56,"t":"2026-10-09T17:30:00Z","v":3599,"vw":12.548829},{"c":12.585,"h":12.59,"l":12.54,"n":102,"o":12.54,"t":"2026-10-09T17:45:00Z","v":4824,"vw":12.566572},{"c":12.59,"h":12.59,"l":12.565,"n":48,"o":12.57,"t":"2026-10-09T18:00:00Z","v":2215,"vw":12.575662},{"c":12.5802,"h":12.61,"l":12.5801,"n":64,"o":12.59,"t":"2026-10-09T18:15:00Z","v":5095,"vw":12.588352},{"c":12.69,"h":12.71,"l":12.595,"n":401,"o":12.595,"t":"2026-10-09T18:30:00Z","v":31824,"vw":12.653079},{"c":12.67,"h":12.73,"l":12.67,"n":137,"o":12.69,"t":"2026-10-09T18:45:00Z","v":7942,"vw":12.698186},{"c":12.67,"h":12.68,"l":12.645,"n":152,"o":12.675,"t":"2026-10-09T19:00:00Z","v":9850,"vw":12.658121},{"c":12.645,"h":12.67,"l":12.645,"n":133,"o":12.665,"t":"2026-10-09T19:15:00Z","v":12050,"vw":12.654456},{"c":12.685,"h":12.69,"l":12.645,"n":287,"o":12.645,"t":"2026-10-09T19:30:00Z","v":14390,"vw":12.668586},{"c":12.68,"h":12.69,"l":12.655,"n":772,"o":12.685,"t":"2026-10-09T19:45:00Z","v":72021,"vw":12.673662},{"c":12.67,"h":12.67,"l":12.67,"n":6,"o":12.67,"t":"2026-10-09T20:00:00Z","v":29165,"vw":12.67},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-09T21:15:00Z","v":500,"vw":12.73},{"c":12.44,"h":12.555,"l":12.4,"n":159,"o":12.52,"t":"2026-10-12T13:30:00Z","v":35572,"vw":12.503115},{"c":12.17,"h":12.37,"l":12.08,"n":95,"o":12.37,"t":"2026-10-12T13:45:00Z","v":17591,"vw":12.220168},{"c":12.08,"h":12.24,"l":12.07,"n":356,"o":12.239,"t":"2026-10-12T14:00:00Z","v":36444,"vw":12.194689},{"c":11.9001,"h":12.14,"l":11.9001,"n":283,"o":12.08,"t":"2026-10-12T14:15:00Z","v":18307,"vw":12.045395},{"c":12.02,"h":12.04,"l":11.935,"n":83,"o":11.935,"t":"2026-10-12T14:30:00Z","v":4496,"vw":11.992234},{"c":11.97,"h":12.035,"l":11.95,"n":68,"o":12,"t":"2026-10-12T14:45:00Z","v":3379,"vw":11.989128},{"c":12.085,"h":12.37,"l":11.96,"n":900,"o":11.96,"t":"2026-10-12T15:00:00Z","v":82384,"vw":12.156174},{"c":11.8,"h":12.005,"l":11.63,"n":559,"o":12,"t":"2026-10-12T15:15:00Z","v":37457,"vw":11.805816},{"c":11.82,"h":11.82,"l":11.725,"n":209,"o":11.8,"t":"2026-10-12T15:30:00Z","v":36398,"vw":11.771634},{"c":11.665,"h":11.81,"l":11.64,"n":308,"o":11.81,"t":"2026-10-12T15:45:00Z","v":44080,"vw":11.756717},{"c":11.64,"h":11.7,"l":11.615,"n":387,"o":11.67,"t":"2026-10-12T16:00:00Z","v":35545,"vw":11.657873},{"c":11.55,"h":11.62,"l":11.535,"n":197,"o":11.61,"t":"2026-10-12T16:15:00Z","v":10680,"vw":11.574077},{"c":11.555,"h":11.595,"l":11.55,"n":107,"o":11.555,"t":"2026-10-12T16:30:00Z","v":5624,"vw":11.570072},{"c":11.54,"h":11.61,"l":11.53,"n":184,"o":11.55,"t":"2026-10-12T16:45:00Z","v":13782,"vw":11.573443},{"c":11.5,"h":11.53,"l":11.42,"n":406,"o":11.52,"t":"2026-10-12T17:00:00Z","v":34225,"vw":11.474006},{"c":11.395,"h":11.5,"l":11.36,"n":294,"o":11.5,"t":"2026-10-12T17:15:00Z","v":27472,"vw":11.405383},{"c":11.435,"h":11.45,"l":11.395,"n":136,"o":11.395,"t":"2026-10-12T17:30:00Z","v":8915,"vw":11.428628},{"c":11.335,"h":11.435,"l":11.33,"n":138,"o":11.435,"t":"2026-10-12T17:45:00Z","v":9134,"vw":11.385152},{"c":11.495,"h":11.51,"l":11.3325,"n":674,"o":11.335,"t":"2026-10-12T18:00:00Z","v":59947,"vw":11.419413},{"c":11.49,"h":11.5,"l":11.46,"n":324,"o":11.48,"t":"2026-10-12T18:15:00Z","v":28633,"vw":11.4788},{"c":11.3,"h":11.495,"l":11.28,"n":285,"o":11.495,"t":"2026-10-12T18:30:00Z","v":27550,"vw":11.367311},{"c":11.11,"h":11.3,"l":11.1,"n":444,"o":11.2801,"t":"2026-10-12T18:45:00Z","v":34916,"vw":11.206856},{"c":11.13,"h":11.2078,"l":11.09,"n":547,"o":11.11,"t":"2026-10-12T19:00:00Z","v":41022,"vw":11.141532},{"c":11.115,"h":11.12,"l":11.07,"n":397,"o":11.12,"t":"2026-10-12T19:15:00Z","v":23624,"vw":11.103371},{"c":11.155,"h":11.2,"l":11.11,"n":509,"o":11.115,"t":"2026-10-12T19:30:00Z","v":41478,"vw":11.157675},{"c":10.87,"h":11.15,"l":10.835,"n":1226,"o":11.15,"t":"2026-10-12T19:45:00Z","v":92128,"vw":10.973711},{"c":10.87,"h":10.87,"l":10.87,"n":9,"o":10.87,"t":"2026-10-12T20:00:00Z","v":15455,"vw":10.87},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-12T20:30:00Z","v":400,"vw":10.87},{"c":10.975,"h":11.22,"l":10.9,"n":261,"o":10.9,"t":"2026-10-13T13:30:00Z","v":31803,"vw":11.050694},{"c":11.08,"h":11.09,"l":10.96,"n":232,"o":10.97,"t":"2026-10-13T13:45:00Z","v":22289,"vw":11.00445},{"c":10.98,"h":11.04,"l":10.94,"n":183,"o":11.04,"t":"2026-10-13T14:00:00Z","v":10936,"vw":10.966041},{"c":10.88,"h":10.96,"l":10.88,"n":154,"o":10.96,"t":"2026-10-13T14:15:00Z","v":17495,"vw":10.907362},{"c":10.95,"h":10.95,"l":10.87,"n":371,"o":10.88,"t":"2026-10-13T14:30:00Z","v":49749,"vw":10.888544},{"c":10.92,"h":10.95,"l":10.92,"n":111,"o":10.9311,"t":"2026-10-13T14:45:00Z","v":10381,"vw":10.93664},{"c":10.81,"h":10.9,"l":10.78,"n":343,"o":10.9,"t":"2026-10-13T15:00:00Z","v":47821,"vw":10.824419},{"c":10.715,"h":10.83,"l":10.71,"n":273,"o":10.83,"t":"2026-10-13T15:15:00Z","v":39914,"vw":10.798633},{"c":10.735,"h":10.77,"l":10.7101,"n":220,"o":10.7101,"t":"2026-10-13T15:30:00Z","v":23782,"vw":10.747756},{"c":10.735,"h":10.77,"l":10.725,"n":169,"o":10.725,"t":"2026-10-13T15:45:00Z","v":14883,"vw":10.744573},{"c":10.745,"h":10.76,"l":10.7,"n":280,"o":10.72,"t":"2026-10-13T16:00:00Z","v":34823,"vw":10.722339},{"c":10.705,"h":10.745,"l":10.705,"n":77,"o":10.745,"t":"2026-10-13T16:15:00Z","v":5749,"vw":10.720112},{"c":10.81,"h":10.81,"l":10.705,"n":357,"o":10.705,"t":"2026-10-13T16:30:00Z","v":38525,"vw":10.764902},{"c":10.9,"h":10.9,"l":10.8,"n":218,"o":10.8,"t":"2026-10-13T16:45:00Z","v":34895,"vw":10.872996},{"c":10.99,"h":11,"l":10.85,"n":652,"o":10.9,"t":"2026-10-13T17:00:00Z","v":57257,"vw":10.915236},{"c":10.94,"h":10.99,"l":10.9225,"n":173,"o":10.99,"t":"2026-10-13T17:15:00Z","v":12829,"vw":10.948401},{"c":11.07,"h":11.07,"l":10.9301,"n":187,"o":10.94,"t":"2026-10-13T17:30:00Z","v":11165,"vw":10.979098},{"c":11.01,"h":11.2,"l":10.96,"n":497,"o":11.07,"t":"2026-10-13T17:45:00Z","v":64296,"vw":11.118239},{"c":11.035,"h":11.035,"l":10.985,"n":152,"o":11.01,"t":"2026-10-13T18:00:00Z","v":7696,"vw":11.010158},{"c":10.96,"h":11.035,"l":10.93,"n":170,"o":11.035,"t":"2026-10-13T18:15:00Z","v":15814,"vw":10.998346},{"c":10.97,"h":10.99,"l":10.94,"n":183,"o":10.955,"t":"2026-10-13T18:30:00Z","v":14774,"vw":10.958323},{"c":10.965,"h":10.98,"l":10.96,"n":82,"o":10.975,"t":"2026-10-13T18:45:00Z","v":9083,"vw":10.970895},{"c":10.925,"h":10.965,"l":10.9101,"n":180,"o":10.965,"t":"2026-10-13T19:00:00Z","v":14260,"vw":10.941567},{"c":10.975,"h":11.06,"l":10.92,"n":373,"o":10.925,"t":"2026-10-13T19:15:00Z","v":80620,"vw":10.989874},{"c":10.965,"h":10.975,"l":10.945,"n":283,"o":10.975,"t":"2026-10-13T19:30:00Z","v":28095,"vw":10.96196},{"c":10.84,"h":10.97,"l":10.76,"n":1956,"o":10.965,"t":"2026-10-13T19:45:00Z","v":174027,"vw":10.83457},{"c":10.85,"h":10.85,"l":10.85,"n":6,"o":10.85,"t":"2026-10-13T20:00:00Z","v":25594,"vw":10.85},{"c":10.83,"h":10.85,"l":10.83,"n":2,"o":10.85,"t":"2026-10-14T13:00:00Z","v":500,"vw":10.834},{"c":10.7338,"h":10.7338,"l":10.7338,"n":1,"o":10.7338,"t":"2026-10-14T13:15:00Z","v":5000,"vw":10.7338},{"c":10.8,"h":10.801,"l":10.7,"n":28,"o":10.7,"t":"2026-10-14T13:30:00Z","v":5527,"vw":10.730751},{"c":10.875,"h":10.9,"l":10.75,"n":156,"o":10.85,"t":"2026-10-14T13:45:00Z","v":13258,"vw":10.845727},{"c":10.85,"h":10.89,"l":10.83,"n":236,"o":10.85,"t":"2026-10-14T14:00:00Z","v":22590,"vw":10.839449},{"c":10.8,"h":10.84,"l":10.76,"n":189,"o":10.84,"t":"2026-10-14T14:15:00Z","v":13040,"vw":10.794827},{"c":10.825,"h":10.865,"l":10.8,"n":129,"o":10.805,"t":"2026-10-14T14:30:00Z","v":12114,"vw":10.828154},{"c":10.7225,"h":10.81,"l":10.72,"n":153,"o":10.81,"t":"2026-10-14T14:45:00Z","v":14658,"vw":10.773705},{"c":10.575,"h":10.7,"l":10.5,"n":303,"o":10.7,"t":"2026-10-14T15:00:00Z","v":70644,"vw":10.593656},{"c":10.561,"h":10.65,"l":10.54,"n":205,"o":10.6,"t":"2026-10-14T15:15:00Z","v":15165,"vw":10.594797},{"c":10.485,"h":10.555,"l":10.46,"n":120,"o":10.555,"t":"2026-10-14T15:30:00Z","v":18102,"vw":10.524067},{"c":10.51,"h":10.5269,"l":10.44,"n":139,"o":10.4798,"t":"2026-10-14T15:45:00Z","v":14141,"vw":10.476355},{"c":10.53,"h":10.56,"l":10.4901,"n":168,"o":10.5,"t":"2026-10-14T16:00:00Z","v":11826,"vw":10.528238},{"c":10.49,"h":10.5228,"l":10.47,"n":199,"o":10.5228,"t":"2026-10-14T16:15:00Z","v":27448,"vw":10.480331},{"c":10.45,"h":10.48,"l":10.41,"n":192,"o":10.48,"t":"2026-10-14T16:30:00Z","v":14960,"vw":10.452381},{"c":10.42,"h":10.48,"l":10.42,"n":139,"o":10.46,"t":"2026-10-14T16:45:00Z","v":11408,"vw":10.458741},{"c":10.46,"h":10.49,"l":10.36,"n":543,"o":10.415,"t":"2026-10-14T17:00:00Z","v":68758,"vw":10.41368},{"c":10.36,"h":10.505,"l":10.36,"n":346,"o":10.46,"t":"2026-10-14T17:15:00Z","v":32432,"vw":10.458661},{"c":10.38,"h":10.385,"l":10.32,"n":141,"o":10.34,"t":"2026-10-14T17:30:00Z","v":26162,"vw":10.355717},{"c":10.28,"h":10.365,"l":10.27,"n":217,"o":10.35,"t":"2026-10-14T17:45:00Z","v":15471,"vw":10.330639},{"c":10.26,"h":10.29,"l":10.21,"n":400,"o":10.29,"t":"2026-10-14T18:00:00Z","v":38495,"vw":10.240068},{"c":10.265,"h":10.31,"l":10.26,"n":285,"o":10.26,"t":"2026-10-14T18:15:00Z","v":24483,"vw":10.273927},{"c":10.23,"h":10.28,"l":10.23,"n":233,"o":10.265,"t":"2026-10-14T18:30:00Z","v":12247,"vw":10.254666},{"c":10.35,"h":10.35,"l":10.23,"n":284,"o":10.24,"t":"2026-10-14T18:45:00Z","v":18294,"vw":10.270865},{"c":10.5568,"h":10.57,"l":10.335,"n":389,"o":10.34,"t":"2026-10-14T19:00:00Z","v":28886,"vw":10.431614},{"c":10.63,"h":10.78,"l":10.59,"n":625,"o":10.6,"t":"2026-10-14T19:15:00Z","v":52855,"vw":10.695778},{"c":10.65,"h":10.68,"l":10.635,"n":392,"o":10.65,"t":"2026-10-14T19:30:00Z","v":30948,"vw":10.654671},{"c":10.54,"h":10.65,"l":10.525,"n":1378,"o":10.65,"t":"2026-10-14T19:45:00Z","v":127006,"vw":10.573134},{"c":10.53,"h":10.53,"l":10.53,"n":28,"o":10.53,"t":"2026-10-14T20:00:00Z","v":38799,"vw":10.53},{"c":10.51,"h":10.64,"l":10.47,"n":342,"o":10.57,"t":"2026-10-15T13:30:00Z","v":36907,"vw":10.556562},{"c":10.475,"h":10.5,"l":10.464,"n":67,"o":10.485,"t":"2026-10-15T13:45:00Z","v":5886,"vw":10.491449},{"c":10.655,"h":10.655,"l":10.49,"n":131,"o":10.5,"t":"2026-10-15T14:00:00Z","v":8713,"vw":10.598779},{"c":10.64,"h":10.69,"l":10.62,"n":111,"o":10.68,"t":"2026-10-15T14:15:00Z","v":3876,"vw":10.642203},{"c":10.645,"h":10.7,"l":10.64,"n":233,"o":10.66,"t":"2026-10-15T14:30:00Z","v":23306,"vw":10.668151},{"c":10.68,"h":10.68,"l":10.61,"n":135,"o":10.65,"t":"2026-10-15T14:45:00Z","v":6377,"vw":10.627926},{"c":10.755,"h":10.77,"l":10.68,"n":66,"o":10.68,"t":"2026-10-15T15:00:00Z","v":3702,"vw":10.740797},{"c":10.795,"h":10.795,"l":10.725,"n":106,"o":10.74,"t":"2026-10-15T15:15:00Z","v":6036,"vw":10.757639},{"c":10.73,"h":10.855,"l":10.73,"n":86,"o":10.785,"t":"2026-10-15T15:30:00Z","v":6150,"vw":10.812781},{"c":10.67,"h":10.755,"l":10.66,"n":106,"o":10.72,"t":"2026-10-15T15:45:00Z","v":7006,"vw":10.682301},{"c":10.65,"h":10.65,"l":10.56,"n":274,"o":10.64,"t":"2026-10-15T16:00:00Z","v":29724,"vw":10.604188},{"c":10.665,"h":10.67,"l":10.65,"n":54,"o":10.655,"t":"2026-10-15T16:15:00Z","v":2711,"vw":10.663097},{"c":10.675,"h":10.7,"l":10.67,"n":105,"o":10.67,"t":"2026-10-15T16:30:00Z","v":6224,"vw":10.684378},{"c":10.65,"h":10.67,"l":10.638,"n":80,"o":10.67,"t":"2026-10-15T16:45:00Z","v":4238,"vw":10.650493},{"c":10.57,"h":10.655,"l":10.57,"n":80,"o":10.65,"t":"2026-10-15T17:00:00Z","v":5614,"vw":10.623331},{"c":10.625,"h":10.63,"l":10.54,"n":78,"o":10.56,"t":"2026-10-15T17:15:00Z","v":6625,"vw":10.583517},{"c":10.635,"h":10.635,"l":10.605,"n":99,"o":10.61,"t":"2026-10-15T17:30:00Z","v":4793,"vw":10.622772},{"c":10.59,"h":10.63,"l":10.57,"n":176,"o":10.63,"t":"2026-10-15T17:45:00Z","v":9315,"vw":10.593256},{"c":10.56,"h":10.6,"l":10.56,"n":95,"o":10.59,"t":"2026-10-15T18:00:00Z","v":3971,"vw":10.580423},{"c":10.56,"h":10.61,"l":10.55,"n":101,"o":10.55,"t":"2026-10-15T18:15:00Z","v":25531,"vw":10.573326},{"c":10.515,"h":10.575,"l":10.515,"n":135,"o":10.575,"t":"2026-10-15T18:30:00Z","v":14290,"vw":10.541848},{"c":10.515,"h":10.535,"l":10.5,"n":161,"o":10.51,"t":"2026-10-15T18:45:00Z","v":12082,"vw":10.513304},{"c":10.48,"h":10.53,"l":10.46,"n":205,"o":10.515,"t":"2026-10-15T19:00:00Z","v":10490,"vw":10.488401},{"c":10.485,"h":10.525,"l":10.48,"n":239,"o":10.48,"t":"2026-10-15T19:15:00Z","v":9843,"vw":10.504226},{"c":10.57,"h":10.605,"l":10.47,"n":362,"o":10.49,"t":"2026-10-15T19:30:00Z","v":18155,"vw":10.545208},{"c":10.57,"h":10.6,"l":10.495,"n":779,"o":10.57,"t":"2026-10-15T19:45:00Z","v":44537,"vw":10.55436},{"c":10.38,"h":10.58,"l":10.38,"n":14,"o":10.58,"t":"2026-10-15T20:00:00Z","v":25111,"vw":10.5792},{"c":10.78,"h":10.98,"l":10.65,"n":255,"o":10.67,"t":"2026-10-16T13:30:00Z","v":38957,"vw":10.785275},{"c":10.845,"h":10.85,"l":10.75,"n":27,"o":10.75,"t":"2026-10-16T13:45:00Z","v":3907,"vw":10.817021},{"c":10.825,"h":10.845,"l":10.81,"n":60,"o":10.845,"t":"2026-10-16T14:00:00Z","v":4097,"vw":10.82639},{"c":10.769,"h":10.82,"l":10.769,"n":86,"o":10.82,"t":"2026-10-16T14:15:00Z","v":3008,"vw":10.793787},{"c":10.67,"h":10.75,"l":10.67,"n":169,"o":10.75,"t":"2026-10-16T14:30:00Z","v":13151,"vw":10.712827},{"c":10.64,"h":10.65,"l":10.625,"n":33,"o":10.65,"t":"2026-10-16T14:45:00Z","v":1950,"vw":10.638321},{"c":10.65,"h":10.65,"l":10.63,"n":63,"o":10.63,"t":"2026-10-16T15:00:00Z","v":1669,"vw":10.643522},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-16T15:15:00Z","v":200,"vw":10.63},{"c":10.605,"h":10.65,"l":10.605,"n":67,"o":10.65,"t":"2026-10-16T15:30:00Z","v":4087,"vw":10.635169},{"c":10.57,"h":10.605,"l":10.56,"n":55,"o":10.605,"t":"2026-10-16T15:45:00Z","v":3933,"vw":10.577797},{"c":10.515,"h":10.55,"l":10.515,"n":131,"o":10.55,"t":"2026-10-16T16:00:00Z","v":5654,"vw":10.530671},{"c":10.475,"h":10.52,"l":10.47,"n":125,"o":10.52,"t":"2026-10-16T16:15:00Z","v":11235,"vw":10.491705},{"c":10.46,"h":10.475,"l":10.46,"n":24,"o":10.46,"t":"2026-10-16T16:30:00Z","v":1513,"vw":10.46463},{"c":10.435,"h":10.46,"l":10.43,"n":108,"o":10.45,"t":"2026-10-16T16:45:00Z","v":5416,"vw":10.445988},{"c":10.365,"h":10.42,"l":10.36,"n":91,"o":10.42,"t":"2026-10-16T17:00:00Z","v":5440,"vw":10.379354},{"c":10.35,"h":10.38,"l":10.35,"n":79,"o":10.37,"t":"2026-10-16T17:15:00Z","v":3670,"vw":10.37337},{"c":10.415,"h":10.43,"l":10.335,"n":86,"o":10.335,"t":"2026-10-16T17:30:00Z","v":8855,"vw":10.381897},{"c":10.41,"h":10.42,"l":10.4,"n":51,"o":10.42,"t":"2026-10-16T17:45:00Z","v":1874,"vw":10.408333},{"c":10.335,"h":10.4,"l":10.335,"n":181,"o":10.39,"t":"2026-10-16T18:00:00Z","v":12391,"vw":10.361976},{"c":10.2126,"h":10.385,"l":10.2126,"n":324,"o":10.35,"t":"2026-10-16T18:15:00Z","v":36489,"vw":10.289367},{"c":10.24,"h":10.25,"l":10.205,"n":131,"o":10.21,"t":"2026-10-16T18:30:00Z","v":6555,"vw":10.225463},{"c":10.155,"h":10.24,"l":10.15,"n":312,"o":10.235,"t":"2026-10-16T18:45:00Z","v":15145,"vw":10.205686},{"c":10.225,"h":10.225,"l":10.16,"n":190,"o":10.17,"t":"2026-10-16T19:00:00Z","v":13688,"vw":10.197794},{"c":10.18,"h":10.22,"l":10.17,"n":271,"o":10.2,"t":"2026-10-16T19:15:00Z","v":14329,"vw":10.191642},{"c":10.2,"h":10.2337,"l":10.19,"n":367,"o":10.2,"t":"2026-10-16T19:30:00Z","v":24634,"vw":10.209262},{"c":10.3,"h":10.345,"l":10.19,"n":833,"o":10.2,"t":"2026-10-16T19:45:00Z","v":63839,"vw":10.282345},{"c":10.3,"h":10.3,"l":10.3,"n":10,"o":10.3,"t":"2026-10-16T20:00:00Z","v":30506,"vw":10.3},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-19T08:00:00Z","v":325,"vw":10.5},{"c":10.25,"h":10.34,"l":10.2384,"n":11,"o":10.3,"t":"2026-10-19T13:30:00Z","v":2600,"vw":10.299101},{"c":10.23,"h":10.32,"l":10.16,"n":155,"o":10.25,"t":"2026-10-19T13:45:00Z","v":14911,"vw":10.214653},{"c":10.18,"h":10.23,"l":10.18,"n":52,"o":10.23,"t":"2026-10-19T14:00:00Z","v":2572,"vw":10.188972},{"c":10.16,"h":10.17,"l":10.12,"n":108,"o":10.17,"t":"2026-10-19T14:15:00Z","v":8660,"vw":10.148823},{"c":10.08,"h":10.18,"l":10.08,"n":114,"o":10.18,"t":"2026-10-19T14:30:00Z","v":6793,"vw":10.116108},{"c":9.97,"h":10.08,"l":9.97,"n":91,"o":10.08,"t":"2026-10-19T14:45:00Z","v":10988,"vw":10.036391},{"c":10.06,"h":10.07,"l":9.965,"n":73,"o":9.97,"t":"2026-10-19T15:00:00Z","v":6347,"vw":10.008058},{"c":10.04,"h":10.06,"l":10.02,"n":68,"o":10.04,"t":"2026-10-19T15:15:00Z","v":4379,"vw":10.042089},{"c":10.07,"h":10.09,"l":10.01,"n":109,"o":10.02,"t":"2026-10-19T15:30:00Z","v":8597,"vw":10.041638},{"c":10,"h":10.065,"l":10,"n":63,"o":10.06,"t":"2026-10-19T15:45:00Z","v":4431,"vw":10.049112},{"c":9.94,"h":10.01,"l":9.915,"n":193,"o":10.01,"t":"2026-10-19T16:00:00Z","v":10640,"vw":9.963599},{"c":9.9225,"h":9.94,"l":9.92,"n":63,"o":9.94,"t":"2026-10-19T16:15:00Z","v":3241,"vw":9.929902},{"c":9.89,"h":9.93,"l":9.88,"n":213,"o":9.92,"t":"2026-10-19T16:30:00Z","v":14530,"vw":9.905958},{"c":9.76,"h":9.88,"l":9.74,"n":338,"o":9.88,"t":"2026-10-19T16:45:00Z","v":21633,"vw":9.807056},{"c":9.7,"h":9.768,"l":9.67,"n":241,"o":9.74,"t":"2026-10-19T17:00:00Z","v":16570,"vw":9.716299},{"c":9.76,"h":9.78,"l":9.72,"n":135,"o":9.7392,"t":"2026-10-19T17:15:00Z","v":8092,"vw":9.74841},{"c":9.745,"h":9.755,"l":9.7,"n":210,"o":9.755,"t":"2026-10-19T17:30:00Z","v":12226,"vw":9.726627},{"c":9.785,"h":9.795,"l":9.76,"n":190,"o":9.76,"t":"2026-10-19T17:45:00Z","v":9397,"vw":9.772676},{"c":9.75,"h":9.775,"l":9.71,"n":289,"o":9.76,"t":"2026-10-19T18:00:00Z","v":14726,"vw":9.753539},{"c":9.715,"h":9.76,"l":9.7,"n":197,"o":9.76,"t":"2026-10-19T18:15:00Z","v":12102,"vw":9.723274},{"c":9.715,"h":9.74,"l":9.7,"n":257,"o":9.715,"t":"2026-10-19T18:30:00Z","v":11706,"vw":9.722677},{"c":9.61,"h":9.72,"l":9.61,"n":353,"o":9.72,"t":"2026-10-19T18:45:00Z","v":34779,"vw":9.690193},{"c":9.7092,"h":9.7405,"l":9.56,"n":338,"o":9.61,"t":"2026-10-19T19:00:00Z","v":35905,"vw":9.624282},{"c":9.705,"h":9.71,"l":9.675,"n":196,"o":9.705,"t":"2026-10-19T19:15:00Z","v":11521,"vw":9.690162},{"c":9.72,"h":9.735,"l":9.67,"n":385,"o":9.705,"t":"2026-10-19T19:30:00Z","v":22115,"vw":9.708636},{"c":9.65,"h":9.725,"l":9.6,"n":1711,"o":9.725,"t":"2026-10-19T19:45:00Z","v":154272,"vw":9.652361},{"c":9.6,"h":9.66,"l":9.6,"n":15,"o":9.66,"t":"2026-10-19T20:00:00Z","v":40260,"vw":9.658788},{"c":9.6,"h":9.63,"l":9.6,"n":7,"o":9.63,"t":"2026-10-19T23:15:00Z","v":1152,"vw":9.627333},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-19T23:45:00Z","v":6848,"vw":9.6},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-20T12:00:00Z","v":3500,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-20T13:15:00Z","v":101,"vw":9.66},{"c":9.686,"h":9.8,"l":9.62,"n":406,"o":9.67,"t":"2026-10-20T13:30:00Z","v":61242,"vw":9.674231},{"c":9.64,"h":9.73,"l":9.64,"n":141,"o":9.7,"t":"2026-10-20T13:45:00Z","v":16748,"vw":9.707605},{"c":9.745,"h":9.76,"l":9.665,"n":169,"o":9.665,"t":"2026-10-20T14:00:00Z","v":15676,"vw":9.728727},{"c":9.85,"h":9.85,"l":9.715,"n":203,"o":9.745,"t":"2026-10-20T14:15:00Z","v":27941,"vw":9.792708},{"c":9.82,"h":9.92,"l":9.81,"n":135,"o":9.89,"t":"2026-10-20T14:30:00Z","v":17783,"vw":9.899753},{"c":9.87,"h":9.89,"l":9.78,"n":135,"o":9.79,"t":"2026-10-20T14:45:00Z","v":10930,"vw":9.842309},{"c":9.82,"h":9.85,"l":9.815,"n":51,"o":9.85,"t":"2026-10-20T15:00:00Z","v":6313,"vw":9.825295},{"c":9.75,"h":9.82,"l":9.75,"n":585,"o":9.815,"t":"2026-10-20T15:15:00Z","v":13607,"vw":9.786355},{"c":9.6899,"h":9.76,"l":9.66,"n":157,"o":9.745,"t":"2026-10-20T15:30:00Z","v":18328,"vw":9.703075},{"c":9.64,"h":9.66,"l":9.64,"n":92,"o":9.65,"t":"2026-10-20T15:45:00Z","v":5776,"vw":9.647735},{"c":9.65,"h":9.66,"l":9.645,"n":81,"o":9.645,"t":"2026-10-20T16:00:00Z","v":4777,"vw":9.651181},{"c":9.685,"h":9.685,"l":9.62,"n":355,"o":9.65,"t":"2026-10-20T16:15:00Z","v":34893,"vw":9.648816},{"c":9.675,"h":9.69,"l":9.67,"n":39,"o":9.69,"t":"2026-10-20T16:30:00Z","v":3162,"vw":9.678913},{"c":9.735,"h":9.76,"l":9.66,"n":168,"o":9.6615,"t":"2026-10-20T16:45:00Z","v":14598,"vw":9.694477},{"c":9.74,"h":9.7426,"l":9.725,"n":35,"o":9.735,"t":"2026-10-20T17:00:00Z","v":3044,"vw":9.737405},{"c":9.665,"h":9.74,"l":9.66,"n":194,"o":9.73,"t":"2026-10-20T17:15:00Z","v":19701,"vw":9.701959},{"c":9.68,"h":9.69,"l":9.665,"n":64,"o":9.665,"t":"2026-10-20T17:30:00Z","v":6242,"vw":9.678923},{"c":9.67,"h":9.675,"l":9.67,"n":46,"o":9.675,"t":"2026-10-20T17:45:00Z","v":3658,"vw":9.672879},{"c":9.665,"h":9.67,"l":9.65,"n":136,"o":9.67,"t":"2026-10-20T18:00:00Z","v":7692,"vw":9.665865},{"c":9.61,"h":9.65,"l":9.585,"n":256,"o":9.65,"t":"2026-10-20T18:15:00Z","v":32442,"vw":9.612719},{"c":9.59,"h":9.62,"l":9.59,"n":349,"o":9.61,"t":"2026-10-20T18:30:00Z","v":31071,"vw":9.601609},{"c":9.59,"h":9.6,"l":9.57,"n":142,"o":9.59,"t":"2026-10-20T18:45:00Z","v":11439,"vw":9.588728},{"c":9.645,"h":9.655,"l":9.585,"n":465,"o":9.585,"t":"2026-10-20T19:00:00Z","v":66006,"vw":9.620833},{"c":9.66,"h":9.66,"l":9.62,"n":226,"o":9.65,"t":"2026-10-20T19:15:00Z","v":23486,"vw":9.64559},{"c":9.72,"h":9.7232,"l":9.655,"n":196,"o":9.655,"t":"2026-10-20T19:30:00Z","v":12013,"vw":9.697027},{"c":9.69,"h":9.725,"l":9.67,"n":990,"o":9.72,"t":"2026-10-20T19:45:00Z","v":104461,"vw":9.702893},{"c":9.69,"h":9.69,"l":9.69,"n":17,"o":9.69,"t":"2026-10-20T20:00:00Z","v":26697,"vw":9.69},{"c":9.61,"h":10.51,"l":9.61,"n":25,"o":10.51,"t":"2026-10-21T11:15:00Z","v":1469,"vw":10.13516},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-21T11:30:00Z","v":141,"vw":9.64},{"c":9.685,"h":9.84,"l":9.61,"n":117,"o":9.8,"t":"2026-10-21T13:30:00Z","v":11230,"vw":9.740638},{"c":9.685,"h":9.72,"l":9.62,"n":155,"o":9.72,"t":"2026-10-21T13:45:00Z","v":14326,"vw":9.68431},{"c":9.65,"h":9.69,"l":9.62,"n":151,"o":9.64,"t":"2026-10-21T14:00:00Z","v":9304,"vw":9.667064},{"c":9.62,"h":9.66,"l":9.56,"n":323,"o":9.65,"t":"2026-10-21T14:15:00Z","v":28283,"vw":9.636747},{"c":9.55,"h":9.62,"l":9.55,"n":97,"o":9.615,"t":"2026-10-21T14:30:00Z","v":4987,"vw":9.599787},{"c":9.5,"h":9.55,"l":9.5,"n":151,"o":9.55,"t":"2026-10-21T14:45:00Z","v":7332,"vw":9.531796},{"c":9.375,"h":9.51,"l":9.34,"n":268,"o":9.51,"t":"2026-10-21T15:00:00Z","v":34604,"vw":9.445575},{"c":9.36,"h":9.3799,"l":9.315,"n":553,"o":9.35,"t":"2026-10-21T15:15:00Z","v":48183,"vw":9.348583},{"c":9.35,"h":9.365,"l":9.33,"n":31,"o":9.33,"t":"2026-10-21T15:30:00Z","v":939,"vw":9.350323},{"c":9.35,"h":9.37,"l":9.31,"n":192,"o":9.37,"t":"2026-10-21T15:45:00Z","v":19596,"vw":9.324702},{"c":9.33,"h":9.36,"l":9.272,"n":235,"o":9.34,"t":"2026-10-21T16:00:00Z","v":18693,"vw":9.310152},{"c":9.33,"h":9.33,"l":9.31,"n":44,"o":9.31,"t":"2026-10-21T16:15:00Z","v":2703,"vw":9.313388},{"c":9.34,"h":9.38,"l":9.3,"n":118,"o":9.32,"t":"2026-10-21T16:30:00Z","v":7144,"vw":9.354593},{"c":9.34,"h":9.36,"l":9.29,"n":100,"o":9.34,"t":"2026-10-21T16:45:00Z","v":6061,"vw":9.321129},{"c":9.36,"h":9.4,"l":9.34,"n":75,"o":9.34,"t":"2026-10-21T17:00:00Z","v":4429,"vw":9.366846},{"c":9.235,"h":9.36,"l":9.235,"n":267,"o":9.36,"t":"2026-10-21T17:15:00Z","v":18516,"vw":9.269492},{"c":9.4,"h":9.4,"l":9.22,"n":221,"o":9.22,"t":"2026-10-21T17:30:00Z","v":24655,"vw":9.294366},{"c":9.35,"h":9.4,"l":9.35,"n":94,"o":9.4,"t":"2026-10-21T17:45:00Z","v":6585,"vw":9.377792},{"c":9.56,"h":9.56,"l":9.38,"n":202,"o":9.38,"t":"2026-10-21T18:00:00Z","v":15921,"vw":9.460792},{"c":9.565,"h":9.59,"l":9.51,"n":285,"o":9.575,"t":"2026-10-21T18:15:00Z","v":19731,"vw":9.529713},{"c":9.44,"h":9.59,"l":9.4336,"n":191,"o":9.565,"t":"2026-10-21T18:30:00Z","v":14266,"vw":9.507631},{"c":9.43,"h":9.45,"l":9.425,"n":224,"o":9.44,"t":"2026-10-21T18:45:00Z","v":16122,"vw":9.438435},{"c":9.425,"h":9.435,"l":9.39,"n":222,"o":9.425,"t":"2026-10-21T19:00:00Z","v":16064,"vw":9.415234},{"c":9.475,"h":9.485,"l":9.4,"n":510,"o":9.43,"t":"2026-10-21T19:15:00Z","v":47667,"vw":9.427024},{"c":9.445,"h":9.48,"l":9.43,"n":304,"o":9.475,"t":"2026-10-21T19:30:00Z","v":21971,"vw":9.452667},{"c":9.425,"h":9.47,"l":9.415,"n":630,"o":9.445,"t":"2026-10-21T19:45:00Z","v":51007,"vw":9.444695},{"c":9.44,"h":9.44,"l":9.44,"n":20,"o":9.44,"t":"2026-10-21T20:00:00Z","v":37691,"vw":9.44},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T22:45:00Z","v":3000,"vw":9.5},{"c":9.28,"h":9.47,"l":9.25,"n":216,"o":9.34,"t":"2026-10-22T13:30:00Z","v":22677,"vw":9.315106},{"c":9.16,"h":9.3,"l":9.16,"n":282,"o":9.3,"t":"2026-10-22T13:45:00Z","v":29736,"vw":9.215411},{"c":9.155,"h":9.21,"l":9.15,"n":54,"o":9.175,"t":"2026-10-22T14:00:00Z","v":4036,"vw":9.176303},{"c":9.04,"h":9.18,"l":9.03,"n":160,"o":9.16,"t":"2026-10-22T14:15:00Z","v":9316,"vw":9.083285},{"c":9.16,"h":9.16,"l":9.005,"n":375,"o":9.0599,"t":"2026-10-22T14:30:00Z","v":38256,"vw":9.074399},{"c":9.11,"h":9.165,"l":9.11,"n":76,"o":9.165,"t":"2026-10-22T14:45:00Z","v":4055,"vw":9.135857},{"c":9.25,"h":9.27,"l":9.105,"n":237,"o":9.105,"t":"2026-10-22T15:00:00Z","v":27632,"vw":9.176079},{"c":9.31,"h":9.35,"l":9.25,"n":137,"o":9.25,"t":"2026-10-22T15:15:00Z","v":16369,"vw":9.294289},{"c":9.32,"h":9.3334,"l":9.29,"n":142,"o":9.31,"t":"2026-10-22T15:30:00Z","v":10859,"vw":9.317448},{"c":9.42,"h":9.42,"l":9.33,"n":132,"o":9.33,"t":"2026-10-22T15:45:00Z","v":7507,"vw":9.383928},{"c":9.445,"h":9.45,"l":9.4288,"n":127,"o":9.43,"t":"2026-10-22T16:00:00Z","v":7096,"vw":9.441715},{"c":9.49,"h":9.56,"l":9.44,"n":234,"o":9.44,"t":"2026-10-22T16:15:00Z","v":22953,"vw":9.516718},{"c":9.515,"h":9.57,"l":9.51,"n":264,"o":9.51,"t":"2026-10-22T16:30:00Z","v":27031,"vw":9.541409},{"c":9.5,"h":9.53,"l":9.49,"n":127,"o":9.515,"t":"2026-10-22T16:45:00Z","v":6177,"vw":9.506951},{"c":9.42,"h":9.51,"l":9.415,"n":115,"o":9.51,"t":"2026-10-22T17:00:00Z","v":7477,"vw":9.475122},{"c":9.405,"h":9.435,"l":9.405,"n":120,"o":9.42,"t":"2026-10-22T17:15:00Z","v":5851,"vw":9.428397},{"c":9.39,"h":9.449,"l":9.39,"n":183,"o":9.405,"t":"2026-10-22T17:30:00Z","v":9494,"vw":9.4169},{"c":9.42,"h":9.43,"l":9.4,"n":55,"o":9.4,"t":"2026-10-22T17:45:00Z","v":2873,"vw":9.417861},{"c":9.43,"h":9.44,"l":9.405,"n":192,"o":9.405,"t":"2026-10-22T18:00:00Z","v":8260,"vw":9.424716},{"c":9.43,"h":9.459,"l":9.415,"n":100,"o":9.44,"t":"2026-10-22T18:15:00Z","v":3973,"vw":9.443561},{"c":9.43,"h":9.44,"l":9.4,"n":254,"o":9.425,"t":"2026-10-22T18:30:00Z","v":24706,"vw":9.417552},{"c":9.46,"h":9.47,"l":9.43,"n":219,"o":9.43,"t":"2026-10-22T18:45:00Z","v":21130,"vw":9.447846},{"c":9.585,"h":9.6,"l":9.47,"n":342,"o":9.48,"t":"2026-10-22T19:00:00Z","v":27425,"vw":9.498036},{"c":9.53,"h":9.62,"l":9.53,"n":286,"o":9.6,"t":"2026-10-22T19:15:00Z","v":26065,"vw":9.590905},{"c":9.505,"h":9.53,"l":9.47,"n":176,"o":9.53,"t":"2026-10-22T19:30:00Z","v":12588,"vw":9.498789},{"c":9.51,"h":9.52,"l":9.45,"n":1020,"o":9.49,"t":"2026-10-22T19:45:00Z","v":71826,"vw":9.496202},{"c":9.51,"h":9.51,"l":9.51,"n":20,"o":9.51,"t":"2026-10-22T20:00:00Z","v":36407,"vw":9.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5082397377362031,"strike":13.942191760458778,"iv":1.5206667449244964,"gamma":0.07761345767106366,"theta":-0.022499673672998856,"vega":0.008452121409587588,"rho":0.0014671958563138492,"breakevenPct":51.94985802518381},{"delta":0.3,"premium":0.7471700463078326,"strike":13.526660789029856,"iv":1.6794029997545141,"gamma":0.07506457926475993,"theta":-0.026671758894864738,"vega":0.00893305392786153,"rho":0.0016563951794728218,"breakevenPct":50.092858415748566},{"delta":0.35,"premium":0.9861003548794621,"strike":13.111129817600935,"iv":1.838139254584532,"gamma":0.0725157008584562,"theta":-0.03084384411673062,"vega":0.009413986446135475,"rho":0.0018455945026317941,"breakevenPct":48.23585880631333},{"delta":0.4,"premium":1.2250306634510921,"strike":12.695598846172015,"iv":1.99687550941455,"gamma":0.06996682245215245,"theta":-0.03501592933859651,"vega":0.009894918964409418,"rho":0.002034793825790767,"breakevenPct":46.37885919687809},{"delta":0.45,"premium":1.4639609720227216,"strike":12.280067874743093,"iv":2.1556117642445676,"gamma":0.06741794404584872,"theta":-0.03918801456046239,"vega":0.01037585148268336,"rho":0.0022239931489497393,"breakevenPct":44.52185958744285},{"delta":0.5,"premium":1.5927099841521395,"strike":11.483359746434232,"iv":2.0871748019017433,"gamma":0.0728296354992076,"theta":-0.03874516640253566,"vega":0.01067416798732171,"rho":0.002499065203686803,"breakevenPct":37.498104422569625},{"delta":0.55,"premium":1.7133898546313335,"strike":10.569039612350222,"iv":1.931331642682635,"gamma":0.08376330799565375,"theta":-0.035693674455915966,"vega":0.010590687828209329,"rho":0.0027791891926609016,"breakevenPct":29.152780935663053},{"delta":0.6,"premium":2.5363204142276627,"strike":10.726408284553248,"iv":2.77956680614395,"gamma":0.052214598585853735,"theta":-0.04998177808290885,"vega":0.010328585703872272,"rho":0.0025104512698409134,"breakevenPct":39.46086959811683},{"delta":0.65,"premium":2.456787938807094,"strike":9.13575877614188,"iv":2.1718156790738847,"gamma":0.06392738106174761,"theta":-0.03766653437889045,"vega":0.009913386307780835,"rho":0.002948194926811772,"breakevenPct":21.898493322281528},{"delta":0.7,"premium":2.480597490073202,"strike":8.38805019853596,"iv":1.841725209605248,"gamma":0.07060162749849147,"theta":-0.03011932856259207,"vega":0.009279493638886247,"rho":0.003306850535730839,"breakevenPct":14.286516178855539},{"delta":0.75,"premium":2.720940518737028,"strike":7.700419635610809,"iv":1.7064415351069975,"gamma":0.06920888811896898,"theta":-0.025039732462952987,"vega":0.008419371480936504,"rho":0.00349476691116872,"breakevenPct":9.583177227632362},{"delta":0.8,"premium":3.24698937287281,"strike":6.987133053731783,"iv":1.804397571076039,"gamma":0.057325288402228475,"theta":-0.02275338118426962,"vega":0.007275017864118656,"rho":0.0034570917771983155,"breakevenPct":7.614326252414228},{"delta":0.85,"premium":3.7730382270085907,"strike":6.2738464718527585,"iv":1.9023536070450802,"gamma":0.045441688685488,"theta":-0.020467029905586263,"vega":0.006130664247300811,"rho":0.0034194166432279112,"breakevenPct":5.645475277196099},{"delta":0.9,"premium":3.3770464495772057,"strike":6.331150453784314,"iv":1.2697252512624155,"gamma":0.053987377085883845,"theta":-0.010082938160861428,"vega":0.004601531334112784,"rho":0.004111208266466935,"breakevenPct":2.0840894149476323}],"put":[{"delta":0.1,"premium":0.23444294539341629,"strike":6.037771781573665,"iv":1.5195630927283628,"gamma":0.04297621790550917,"theta":-0.012151043361341816,"vega":0.004687114141391663,"rho":-0.000953740750965976,"breakevenPct":38.97656323680074},{"delta":0.15,"premium":0.395674215236971,"strike":6.682696860947884,"iv":1.5210623603366988,"gamma":0.05646400751307675,"theta":-0.01600423145695722,"vega":0.006170281606946848,"rho":-0.0014613281119582316,"breakevenPct":33.89040330482741},{"delta":0.2,"premium":0.6063340227507756,"strike":7.2626680455015515,"iv":1.56240847983454,"gamma":0.0659105480868666,"theta":-0.019843743536711478,"vega":0.007425336091003103,"rho":-0.0020084474527356116,"breakevenPct":30.0070029153441},{"delta":0.25,"premium":0.8648655635987591,"strike":7.779731127197518,"iv":1.6423464322647363,"gamma":0.07144312306101346,"theta":-0.023670010341261635,"vega":0.008459462254395037,"rho":-0.0025938536715726,"breakevenPct":27.288479878036174},{"delta":0.3,"premium":1.0282608695652173,"strike":8.304347826086957,"iv":1.5796173913043476,"gamma":0.08277826086956522,"theta":-0.024630434782608696,"vega":0.009265217391304348,"rho":-0.0031047878659138193,"breakevenPct":23.490147670644166},{"delta":0.35,"premium":1.121049840933192,"strike":8.83457051961824,"iv":1.4110065747613998,"gamma":0.09841983032873808,"theta":-0.02346394485683987,"vega":0.009901484623541887,"rho":-0.0035604518817965065,"breakevenPct":18.890423988590456},{"delta":0.4,"premium":2.934759507829978,"strike":10.126398210290828,"iv":2.434236689038031,"gamma":0.05926845637583893,"theta":-0.04260480984340045,"vega":0.010350559284116332,"rho":-0.005373258066169007,"breakevenPct":24.378141929959515},{"delta":0.45,"premium":3.088562639821029,"strike":10.685682326621924,"iv":2.2189123042505594,"gamma":0.06665100671140939,"theta":-0.03952874720357942,"vega":0.010574272930648769,"rho":-0.005875844051358525,"breakevenPct":20.114409181904364},{"delta":0.5,"premium":3.2992905788876272,"strike":11.248581157775256,"iv":2.044678774120318,"gamma":0.07256492622020431,"theta":-0.03668138479001135,"vega":0.010650283768444948,"rho":-0.0064232199115347895,"breakevenPct":16.411245227259435},{"delta":0.55,"premium":3.583059023836549,"strike":11.816118047673099,"iv":1.9231691259931896,"gamma":0.07659443813847899,"theta":-0.03412746878547106,"vega":0.01053677639046538,"rho":-0.007028065885278524,"breakevenPct":13.427349907081503},{"delta":0.6,"premium":4.038575667655786,"strike":12.501483679525222,"iv":1.8576225519287834,"gamma":0.07729821958456974,"theta":-0.031996142433234426,"vega":0.01029940652818991,"rho":-0.00776904387639743,"breakevenPct":11.010431000321393},{"delta":0.65,"premium":4.609552952091165,"strike":13.270390905924083,"iv":1.8202537883640406,"gamma":0.07573771184315332,"theta":-0.029853725189429185,"vega":0.009909061460350728,"rho":-0.00860308939650306,"breakevenPct":8.929148750442497},{"delta":0.7,"premium":5.216041957060889,"strike":14.060802899349465,"iv":1.7762087577237737,"gamma":0.07287787353684567,"theta":-0.0270694424901452,"vega":0.009293715908035254,"rho":-0.009467811306158702,"breakevenPct":6.995153077932957},{"delta":0.75,"premium":5.573110331435619,"strike":14.589793083608324,"iv":1.6593754566193402,"gamma":0.0705875875487835,"theta":-0.022712983550308687,"vega":0.008422605537555056,"rho":-0.010129848830321543,"breakevenPct":5.187352763693946},{"delta":0.8,"premium":7.04363054856417,"strike":16.19363054856417,"iv":1.7279979064906361,"gamma":0.06053588248164699,"theta":-0.020559414516724946,"vega":0.007499491839163871,"rho":-0.011675995192216335,"breakevenPct":3.78548895899053},{"delta":0.85,"premium":9.49633549628891,"strike":18.760394701516365,"iv":1.8473145216676747,"gamma":0.04684742214945438,"theta":-0.017723642383245454,"vega":0.0062212616078647105,"rho":-0.01400279118035131,"breakevenPct":2.5861282310467324}]},"raw":{"call":[{"delta":0.25,"premium":0.5082397377362031,"strike":13.942191760458778,"iv":1.5206667449244964,"gamma":0.07761345767106366,"theta":-0.022499673672998856,"vega":0.008452121409587588,"rho":0.0014671958563138492,"breakevenPct":51.94985802518381},{"delta":0.3,"premium":0.7471700463078326,"strike":13.526660789029856,"iv":1.6794029997545141,"gamma":0.07506457926475993,"theta":-0.026671758894864738,"vega":0.00893305392786153,"rho":0.0016563951794728218,"breakevenPct":50.092858415748566},{"delta":0.35,"premium":0.9861003548794621,"strike":13.111129817600935,"iv":1.838139254584532,"gamma":0.0725157008584562,"theta":-0.03084384411673062,"vega":0.009413986446135475,"rho":0.0018455945026317941,"breakevenPct":48.23585880631333},{"delta":0.4,"premium":1.2250306634510921,"strike":12.695598846172015,"iv":1.99687550941455,"gamma":0.06996682245215245,"theta":-0.03501592933859651,"vega":0.009894918964409418,"rho":0.002034793825790767,"breakevenPct":46.37885919687809},{"delta":0.45,"premium":1.4639609720227216,"strike":12.280067874743093,"iv":2.1556117642445676,"gamma":0.06741794404584872,"theta":-0.03918801456046239,"vega":0.01037585148268336,"rho":0.0022239931489497393,"breakevenPct":44.52185958744285},{"delta":0.5,"premium":1.5927099841521395,"strike":11.483359746434232,"iv":2.0871748019017433,"gamma":0.0728296354992076,"theta":-0.03874516640253566,"vega":0.01067416798732171,"rho":0.002499065203686803,"breakevenPct":37.498104422569625},{"delta":0.55,"premium":1.7133898546313335,"strike":10.569039612350222,"iv":1.931331642682635,"gamma":0.08376330799565375,"theta":-0.035693674455915966,"vega":0.010590687828209329,"rho":0.0027791891926609016,"breakevenPct":29.152780935663053},{"delta":0.6,"premium":2.5363204142276627,"strike":10.726408284553248,"iv":2.77956680614395,"gamma":0.052214598585853735,"theta":-0.04998177808290885,"vega":0.010328585703872272,"rho":0.0025104512698409134,"breakevenPct":39.46086959811683},{"delta":0.65,"premium":2.456787938807094,"strike":9.13575877614188,"iv":2.1718156790738847,"gamma":0.06392738106174761,"theta":-0.03766653437889045,"vega":0.009913386307780835,"rho":0.002948194926811772,"breakevenPct":21.898493322281528},{"delta":0.7,"premium":2.480597490073202,"strike":8.38805019853596,"iv":1.841725209605248,"gamma":0.07060162749849147,"theta":-0.03011932856259207,"vega":0.009279493638886247,"rho":0.003306850535730839,"breakevenPct":14.286516178855539},{"delta":0.75,"premium":2.720940518737028,"strike":7.700419635610809,"iv":1.7064415351069975,"gamma":0.06920888811896898,"theta":-0.025039732462952987,"vega":0.008419371480936504,"rho":0.00349476691116872,"breakevenPct":9.583177227632362},{"delta":0.8,"premium":3.24698937287281,"strike":6.987133053731783,"iv":1.804397571076039,"gamma":0.057325288402228475,"theta":-0.02275338118426962,"vega":0.007275017864118656,"rho":0.0034570917771983155,"breakevenPct":7.614326252414228},{"delta":0.85,"premium":3.7730382270085907,"strike":6.2738464718527585,"iv":1.9023536070450802,"gamma":0.045441688685488,"theta":-0.020467029905586263,"vega":0.006130664247300811,"rho":0.0034194166432279112,"breakevenPct":5.645475277196099},{"delta":0.9,"premium":3.3770464495772057,"strike":6.331150453784314,"iv":1.2697252512624155,"gamma":0.053987377085883845,"theta":-0.010082938160861428,"vega":0.004601531334112784,"rho":0.004111208266466935,"breakevenPct":2.0840894149476323}],"put":[{"delta":0.1,"premium":0.23444294539341629,"strike":6.037771781573665,"iv":1.5195630927283628,"gamma":0.04297621790550917,"theta":-0.012151043361341816,"vega":0.004687114141391663,"rho":-0.000953740750965976,"breakevenPct":38.97656323680074},{"delta":0.15,"premium":0.395674215236971,"strike":6.682696860947884,"iv":1.5210623603366988,"gamma":0.05646400751307675,"theta":-0.01600423145695722,"vega":0.006170281606946848,"rho":-0.0014613281119582316,"breakevenPct":33.89040330482741},{"delta":0.2,"premium":0.6063340227507756,"strike":7.2626680455015515,"iv":1.56240847983454,"gamma":0.0659105480868666,"theta":-0.019843743536711478,"vega":0.007425336091003103,"rho":-0.0020084474527356116,"breakevenPct":30.0070029153441},{"delta":0.25,"premium":0.8648655635987591,"strike":7.779731127197518,"iv":1.6423464322647363,"gamma":0.07144312306101346,"theta":-0.023670010341261635,"vega":0.008459462254395037,"rho":-0.0025938536715726,"breakevenPct":27.288479878036174},{"delta":0.3,"premium":1.0282608695652173,"strike":8.304347826086957,"iv":1.5796173913043476,"gamma":0.08277826086956522,"theta":-0.024630434782608696,"vega":0.009265217391304348,"rho":-0.0031047878659138193,"breakevenPct":23.490147670644166},{"delta":0.35,"premium":1.121049840933192,"strike":8.83457051961824,"iv":1.4110065747613998,"gamma":0.09841983032873808,"theta":-0.02346394485683987,"vega":0.009901484623541887,"rho":-0.0035604518817965065,"breakevenPct":18.890423988590456},{"delta":0.4,"premium":2.934759507829978,"strike":10.126398210290828,"iv":2.434236689038031,"gamma":0.05926845637583893,"theta":-0.04260480984340045,"vega":0.010350559284116332,"rho":-0.005373258066169007,"breakevenPct":24.378141929959515},{"delta":0.45,"premium":3.088562639821029,"strike":10.685682326621924,"iv":2.2189123042505594,"gamma":0.06665100671140939,"theta":-0.03952874720357942,"vega":0.010574272930648769,"rho":-0.005875844051358525,"breakevenPct":20.114409181904364},{"delta":0.5,"premium":3.2992905788876272,"strike":11.248581157775256,"iv":2.044678774120318,"gamma":0.07256492622020431,"theta":-0.03668138479001135,"vega":0.010650283768444948,"rho":-0.0064232199115347895,"breakevenPct":16.411245227259435},{"delta":0.55,"premium":3.583059023836549,"strike":11.816118047673099,"iv":1.9231691259931896,"gamma":0.07659443813847899,"theta":-0.03412746878547106,"vega":0.01053677639046538,"rho":-0.007028065885278524,"breakevenPct":13.427349907081503},{"delta":0.6,"premium":4.038575667655786,"strike":12.501483679525222,"iv":1.8576225519287834,"gamma":0.07729821958456974,"theta":-0.031996142433234426,"vega":0.01029940652818991,"rho":-0.00776904387639743,"breakevenPct":11.010431000321393},{"delta":0.65,"premium":4.609552952091165,"strike":13.270390905924083,"iv":1.8202537883640406,"gamma":0.07573771184315332,"theta":-0.029853725189429185,"vega":0.009909061460350728,"rho":-0.00860308939650306,"breakevenPct":8.929148750442497},{"delta":0.7,"premium":5.216041957060889,"strike":14.060802899349465,"iv":1.7762087577237737,"gamma":0.07287787353684567,"theta":-0.0270694424901452,"vega":0.009293715908035254,"rho":-0.009467811306158702,"breakevenPct":6.995153077932957},{"delta":0.75,"premium":5.573110331435619,"strike":14.589793083608324,"iv":1.6593754566193402,"gamma":0.0705875875487835,"theta":-0.022712983550308687,"vega":0.008422605537555056,"rho":-0.010129848830321543,"breakevenPct":5.187352763693946},{"delta":0.8,"premium":7.04363054856417,"strike":16.19363054856417,"iv":1.7279979064906361,"gamma":0.06053588248164699,"theta":-0.020559414516724946,"vega":0.007499491839163871,"rho":-0.011675995192216335,"breakevenPct":3.78548895899053},{"delta":0.85,"premium":9.49633549628891,"strike":18.760394701516365,"iv":1.8473145216676747,"gamma":0.04684742214945438,"theta":-0.017723642383245454,"vega":0.0062212616078647105,"rho":-0.01400279118035131,"breakevenPct":2.5861282310467324}]}},"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"}}