{"symbol":"INFY","url":"https://intraalpha.com/companies/INFY","capturedAt":"2026-10-22T10:11:13.633Z","state":"ready","quote":{"symbol":"INFY","last_price":12.45,"prev_close":12.66,"regular_close":12.75,"change":-0.21,"change_pct":-1.6588,"regular_change":0.09,"regular_change_pct":0.7109,"extended_change":-0.3,"extended_change_pct":-2.3529,"bid":12.35,"ask":12.47,"bid_size":10000,"ask_size":100,"volume":22044918,"vwap":12.71348,"open":12.55,"high":12.81,"low":12.48,"close":12.75,"trade_count":61085,"last_trade_at":"2026-10-22T08:02:14.03097349Z","last_quote_at":"2026-10-22T10:05:01.001372127Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:11:06.409981892-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"INFY","fetched_at":"2026-10-22T10:11:12.081026+00:00","name":"Infosys Ltd ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Infosys Limited offers next generation digital consulting, technology, outsourcing and services in North America, Europe, India and internationally. The company is headquartered in Bengaluru, India.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":51277349000,"ebitda":4482000000,"pe_ratio":15.63,"peg_ratio":1.821,"book_value":1.188,"dividend_per_share":0.52,"dividend_yield":0.0414,"eps":0.81,"revenue_ttm":20299000000,"gross_profit_ttm":6024000000,"profit_margin":0.164,"operating_margin_ttm":0.212,"return_on_assets_ttm":0.153,"return_on_equity_ttm":0.32,"quarterly_earnings_growth":0.053,"quarterly_revenue_growth":0.029,"analyst_target_price":11.67,"analyst_number":2,"beta":0.116,"fifty_two_week_high":29.37,"fifty_two_week_low":10.12,"fifty_day_ma":11.44,"two_hundred_day_ma":13.05,"shares_outstanding":4050344000,"forward_pe":13.3,"price_to_sales":2.526,"price_to_book":4.531,"ev_to_revenue":2.017,"ev_to_ebitda":7.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:11:12.081026+00:00"},"optionObservedAt":"2026-10-21T19:55:05.994Z","bars":[{"c":11.68,"h":11.75,"l":11.61,"n":72,"o":11.61,"t":"2026-10-15T08:00:00Z","v":79729,"vw":11.710033},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-15T08:10:00Z","v":685,"vw":11.68},{"c":11.79,"h":11.79,"l":11.71,"n":44,"o":11.71,"t":"2026-10-15T08:30:00Z","v":9367,"vw":11.760187},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-15T08:35:00Z","v":227,"vw":11.74},{"c":11.79,"h":11.79,"l":11.78,"n":7,"o":11.78,"t":"2026-10-15T08:45:00Z","v":1502,"vw":11.788133},{"c":11.73,"h":11.73,"l":11.73,"n":9,"o":11.73,"t":"2026-10-15T10:25:00Z","v":1086,"vw":11.73},{"c":11.66,"h":11.7,"l":11.66,"n":7,"o":11.7,"t":"2026-10-15T11:00:00Z","v":1199,"vw":11.669087},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-10-15T11:35:00Z","v":1002,"vw":11.73},{"c":11.6928,"h":11.6928,"l":11.6928,"n":1,"o":11.6928,"t":"2026-10-15T11:45:00Z","v":100,"vw":11.6928},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-15T11:50:00Z","v":200,"vw":11.67},{"c":11.65,"h":11.73,"l":11.65,"n":10,"o":11.73,"t":"2026-10-15T12:00:00Z","v":439,"vw":11.692885},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T12:45:00Z","v":1950,"vw":11.7},{"c":11.695,"h":11.695,"l":11.695,"n":3,"o":11.695,"t":"2026-10-15T12:50:00Z","v":449,"vw":11.695},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-15T12:55:00Z","v":200,"vw":11.62},{"c":11.7492,"h":11.7492,"l":11.69,"n":5,"o":11.69,"t":"2026-10-15T13:15:00Z","v":1542,"vw":11.730621},{"c":11.69,"h":11.69,"l":11.69,"n":7,"o":11.69,"t":"2026-10-15T13:20:00Z","v":802,"vw":11.69},{"c":11.75,"h":11.77,"l":11.74,"n":6,"o":11.74,"t":"2026-10-15T13:25:00Z","v":1900,"vw":11.757368},{"c":11.88,"h":11.92,"l":11.76,"n":1269,"o":11.78,"t":"2026-10-15T13:30:00Z","v":472207,"vw":11.854087},{"c":11.945,"h":11.955,"l":11.88,"n":1299,"o":11.89,"t":"2026-10-15T13:35:00Z","v":462950,"vw":11.912638},{"c":11.925,"h":11.975,"l":11.915,"n":3798,"o":11.95,"t":"2026-10-15T13:40:00Z","v":846951,"vw":11.946649},{"c":11.955,"h":12.015,"l":11.9201,"n":1019,"o":11.925,"t":"2026-10-15T13:45:00Z","v":331593,"vw":11.980121},{"c":11.975,"h":11.985,"l":11.94,"n":1430,"o":11.955,"t":"2026-10-15T13:50:00Z","v":527069,"vw":11.958236},{"c":12.005,"h":12.01,"l":11.95,"n":2448,"o":11.97,"t":"2026-10-15T13:55:00Z","v":685140,"vw":11.989736},{"c":12.01,"h":12.04,"l":11.97,"n":1423,"o":12.005,"t":"2026-10-15T14:00:00Z","v":380775,"vw":12.010825},{"c":12.025,"h":12.045,"l":12.0001,"n":943,"o":12.01,"t":"2026-10-15T14:05:00Z","v":214854,"vw":12.02708},{"c":12.075,"h":12.08,"l":12.025,"n":1363,"o":12.025,"t":"2026-10-15T14:10:00Z","v":333757,"vw":12.05431},{"c":11.98,"h":12.08,"l":11.98,"n":1265,"o":12.075,"t":"2026-10-15T14:15:00Z","v":351045,"vw":12.023082},{"c":12.015,"h":12.025,"l":11.98,"n":1153,"o":11.98,"t":"2026-10-15T14:20:00Z","v":340826,"vw":12.005043},{"c":12.015,"h":12.03,"l":12.01,"n":606,"o":12.02,"t":"2026-10-15T14:25:00Z","v":110794,"vw":12.019361},{"c":12.035,"h":12.05,"l":12.015,"n":774,"o":12.015,"t":"2026-10-15T14:30:00Z","v":153248,"vw":12.035215},{"c":12.035,"h":12.05,"l":12.03,"n":688,"o":12.035,"t":"2026-10-15T14:35:00Z","v":152742,"vw":12.039439},{"c":12.055,"h":12.065,"l":12.035,"n":1904,"o":12.035,"t":"2026-10-15T14:40:00Z","v":679042,"vw":12.054397},{"c":12.055,"h":12.06,"l":12.015,"n":1299,"o":12.05,"t":"2026-10-15T14:45:00Z","v":462114,"vw":12.034226},{"c":12.075,"h":12.08,"l":12.045,"n":678,"o":12.055,"t":"2026-10-15T14:50:00Z","v":202522,"vw":12.055941},{"c":12.095,"h":12.1,"l":12.06,"n":1066,"o":12.075,"t":"2026-10-15T14:55:00Z","v":244786,"vw":12.080809},{"c":12.125,"h":12.13,"l":12.09,"n":1178,"o":12.095,"t":"2026-10-15T15:00:00Z","v":501535,"vw":12.10489},{"c":12.165,"h":12.185,"l":12.125,"n":1491,"o":12.125,"t":"2026-10-15T15:05:00Z","v":768068,"vw":12.160266},{"c":12.175,"h":12.185,"l":12.1612,"n":826,"o":12.165,"t":"2026-10-15T15:10:00Z","v":204698,"vw":12.171261},{"c":12.145,"h":12.18,"l":12.135,"n":2709,"o":12.175,"t":"2026-10-15T15:15:00Z","v":1255477,"vw":12.152527},{"c":12.16,"h":12.165,"l":12.125,"n":1427,"o":12.145,"t":"2026-10-15T15:20:00Z","v":448793,"vw":12.145296},{"c":12.175,"h":12.19,"l":12.15,"n":982,"o":12.16,"t":"2026-10-15T15:25:00Z","v":318802,"vw":12.173356},{"c":12.195,"h":12.2,"l":12.165,"n":1071,"o":12.175,"t":"2026-10-15T15:30:00Z","v":334792,"vw":12.182174},{"c":12.185,"h":12.2,"l":12.18,"n":910,"o":12.19,"t":"2026-10-15T15:35:00Z","v":301303,"vw":12.1882},{"c":12.15,"h":12.185,"l":12.15,"n":975,"o":12.185,"t":"2026-10-15T15:40:00Z","v":318562,"vw":12.172892},{"c":12.155,"h":12.16,"l":12.14,"n":632,"o":12.15,"t":"2026-10-15T15:45:00Z","v":129613,"vw":12.148961},{"c":12.155,"h":12.18,"l":12.15,"n":963,"o":12.155,"t":"2026-10-15T15:50:00Z","v":335768,"vw":12.166659},{"c":12.195,"h":12.2,"l":12.155,"n":1826,"o":12.1592,"t":"2026-10-15T15:55:00Z","v":982945,"vw":12.187459},{"c":12.16,"h":12.2,"l":12.15,"n":935,"o":12.2,"t":"2026-10-15T16:00:00Z","v":298043,"vw":12.177651},{"c":12.145,"h":12.18,"l":12.135,"n":1004,"o":12.1592,"t":"2026-10-15T16:05:00Z","v":291359,"vw":12.150237},{"c":12.15,"h":12.155,"l":12.14,"n":547,"o":12.145,"t":"2026-10-15T16:10:00Z","v":72042,"vw":12.147867},{"c":12.165,"h":12.17,"l":12.14,"n":770,"o":12.145,"t":"2026-10-15T16:15:00Z","v":142961,"vw":12.154766},{"c":12.155,"h":12.17,"l":12.15,"n":753,"o":12.165,"t":"2026-10-15T16:20:00Z","v":164752,"vw":12.157963},{"c":12.145,"h":12.16,"l":12.1301,"n":1024,"o":12.15,"t":"2026-10-15T16:25:00Z","v":277926,"vw":12.147354},{"c":12.145,"h":12.15,"l":12.135,"n":418,"o":12.145,"t":"2026-10-15T16:30:00Z","v":137182,"vw":12.143158},{"c":12.165,"h":12.17,"l":12.14,"n":717,"o":12.145,"t":"2026-10-15T16:35:00Z","v":184543,"vw":12.151129},{"c":12.155,"h":12.17,"l":12.155,"n":447,"o":12.165,"t":"2026-10-15T16:40:00Z","v":91913,"vw":12.161664},{"c":12.145,"h":12.17,"l":12.14,"n":858,"o":12.155,"t":"2026-10-15T16:45:00Z","v":276893,"vw":12.155115},{"c":12.145,"h":12.16,"l":12.1401,"n":657,"o":12.145,"t":"2026-10-15T16:50:00Z","v":215938,"vw":12.150191},{"c":12.165,"h":12.17,"l":12.1415,"n":589,"o":12.15,"t":"2026-10-15T16:55:00Z","v":177126,"vw":12.154454},{"c":12.12,"h":12.17,"l":12.105,"n":1279,"o":12.17,"t":"2026-10-15T17:00:00Z","v":489506,"vw":12.129285},{"c":12.115,"h":12.12,"l":12.085,"n":766,"o":12.115,"t":"2026-10-15T17:05:00Z","v":228703,"vw":12.105742},{"c":12.12,"h":12.135,"l":12.1,"n":797,"o":12.115,"t":"2026-10-15T17:10:00Z","v":311254,"vw":12.112602},{"c":12.125,"h":12.13,"l":12.105,"n":523,"o":12.115,"t":"2026-10-15T17:15:00Z","v":88700,"vw":12.115544},{"c":12.145,"h":12.15,"l":12.125,"n":542,"o":12.13,"t":"2026-10-15T17:20:00Z","v":131886,"vw":12.141932},{"c":12.145,"h":12.1551,"l":12.125,"n":905,"o":12.145,"t":"2026-10-15T17:25:00Z","v":289333,"vw":12.142127},{"c":12.155,"h":12.16,"l":12.14,"n":567,"o":12.15,"t":"2026-10-15T17:30:00Z","v":96327,"vw":12.152213},{"c":12.155,"h":12.16,"l":12.15,"n":336,"o":12.16,"t":"2026-10-15T17:35:00Z","v":62311,"vw":12.155302},{"c":12.135,"h":12.155,"l":12.13,"n":568,"o":12.155,"t":"2026-10-15T17:40:00Z","v":198407,"vw":12.142686},{"c":12.135,"h":12.14,"l":12.13,"n":492,"o":12.135,"t":"2026-10-15T17:45:00Z","v":113887,"vw":12.138086},{"c":12.155,"h":12.155,"l":12.13,"n":536,"o":12.14,"t":"2026-10-15T17:50:00Z","v":108251,"vw":12.145968},{"c":12.15,"h":12.165,"l":12.145,"n":803,"o":12.155,"t":"2026-10-15T17:55:00Z","v":218411,"vw":12.154291},{"c":12.18,"h":12.18,"l":12.141,"n":597,"o":12.141,"t":"2026-10-15T18:00:00Z","v":108200,"vw":12.158995},{"c":12.17,"h":12.18,"l":12.165,"n":444,"o":12.175,"t":"2026-10-15T18:05:00Z","v":98035,"vw":12.171132},{"c":12.165,"h":12.18,"l":12.15,"n":1036,"o":12.165,"t":"2026-10-15T18:10:00Z","v":197318,"vw":12.16356},{"c":12.175,"h":12.18,"l":12.16,"n":554,"o":12.165,"t":"2026-10-15T18:15:00Z","v":75862,"vw":12.168161},{"c":12.145,"h":12.18,"l":12.145,"n":737,"o":12.175,"t":"2026-10-15T18:20:00Z","v":119578,"vw":12.16135},{"c":12.145,"h":12.15,"l":12.14,"n":518,"o":12.145,"t":"2026-10-15T18:25:00Z","v":76643,"vw":12.145563},{"c":12.165,"h":12.17,"l":12.125,"n":858,"o":12.145,"t":"2026-10-15T18:30:00Z","v":181358,"vw":12.14358},{"c":12.145,"h":12.175,"l":12.14,"n":1201,"o":12.165,"t":"2026-10-15T18:35:00Z","v":333898,"vw":12.155604},{"c":12.175,"h":12.18,"l":12.145,"n":744,"o":12.145,"t":"2026-10-15T18:40:00Z","v":251412,"vw":12.162526},{"c":12.205,"h":12.22,"l":12.175,"n":1261,"o":12.175,"t":"2026-10-15T18:45:00Z","v":497616,"vw":12.199548},{"c":12.205,"h":12.21,"l":12.2,"n":762,"o":12.21,"t":"2026-10-15T18:50:00Z","v":148329,"vw":12.204178},{"c":12.225,"h":12.23,"l":12.2,"n":871,"o":12.21,"t":"2026-10-15T18:55:00Z","v":219420,"vw":12.216874},{"c":12.24,"h":12.24,"l":12.215,"n":1002,"o":12.225,"t":"2026-10-15T19:00:00Z","v":294751,"vw":12.223519},{"c":12.235,"h":12.24,"l":12.23,"n":665,"o":12.235,"t":"2026-10-15T19:05:00Z","v":120305,"vw":12.236343},{"c":12.205,"h":12.24,"l":12.195,"n":1086,"o":12.235,"t":"2026-10-15T19:10:00Z","v":457001,"vw":12.219093},{"c":12.205,"h":12.22,"l":12.2,"n":867,"o":12.205,"t":"2026-10-15T19:15:00Z","v":307169,"vw":12.21104},{"c":12.205,"h":12.21,"l":12.2,"n":755,"o":12.205,"t":"2026-10-15T19:20:00Z","v":215392,"vw":12.204025},{"c":12.205,"h":12.22,"l":12.2,"n":1197,"o":12.205,"t":"2026-10-15T19:25:00Z","v":474994,"vw":12.211755},{"c":12.205,"h":12.21,"l":12.2,"n":871,"o":12.2044,"t":"2026-10-15T19:30:00Z","v":194723,"vw":12.205375},{"c":12.185,"h":12.22,"l":12.1712,"n":1625,"o":12.205,"t":"2026-10-15T19:35:00Z","v":760321,"vw":12.204104},{"c":12.205,"h":12.21,"l":12.18,"n":1742,"o":12.18,"t":"2026-10-15T19:40:00Z","v":784798,"vw":12.190949},{"c":12.185,"h":12.205,"l":12.1801,"n":1482,"o":12.205,"t":"2026-10-15T19:45:00Z","v":567432,"vw":12.191115},{"c":12.135,"h":12.195,"l":12.12,"n":1942,"o":12.185,"t":"2026-10-15T19:50:00Z","v":804072,"vw":12.157428},{"c":12.12,"h":12.16,"l":12.12,"n":5409,"o":12.135,"t":"2026-10-15T19:55:00Z","v":1978036,"vw":12.143875},{"c":12.13,"h":12.13,"l":12.13,"n":14,"o":12.13,"t":"2026-10-15T20:00:00Z","v":1416964,"vw":12.13},{"c":12.15,"h":12.15,"l":12.13,"n":10,"o":12.13,"t":"2026-10-15T20:05:00Z","v":4217,"vw":12.139756},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-15T20:20:00Z","v":906,"vw":12.12},{"c":12.11,"h":12.13,"l":12.11,"n":2,"o":12.13,"t":"2026-10-15T20:40:00Z","v":3570,"vw":12.128801},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-15T20:45:00Z","v":100,"vw":12.07},{"c":12.15,"h":12.15,"l":12.14,"n":3,"o":12.15,"t":"2026-10-15T20:55:00Z","v":3580,"vw":12.149441},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-15T21:20:00Z","v":100,"vw":12.24},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-15T23:55:00Z","v":1000,"vw":12.18},{"c":12.25,"h":12.25,"l":12.08,"n":40,"o":12.23,"t":"2026-10-16T08:00:00Z","v":18497,"vw":12.206847},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-16T08:20:00Z","v":268,"vw":12.19},{"c":12.2,"h":12.2,"l":12.19,"n":8,"o":12.19,"t":"2026-10-16T08:40:00Z","v":418,"vw":12.192817},{"c":12.27,"h":12.27,"l":12.2,"n":49,"o":12.2,"t":"2026-10-16T09:20:00Z","v":3912,"vw":12.249754},{"c":12.3,"h":12.3,"l":12.24,"n":29,"o":12.26,"t":"2026-10-16T09:35:00Z","v":10589,"vw":12.267067},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T09:40:00Z","v":5000,"vw":12.34},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-16T09:45:00Z","v":666,"vw":12.37},{"c":12.3,"h":12.3,"l":12.29,"n":4,"o":12.29,"t":"2026-10-16T10:00:00Z","v":848,"vw":12.291964},{"c":12.3,"h":12.3,"l":12.3,"n":14,"o":12.3,"t":"2026-10-16T11:00:00Z","v":811,"vw":12.3},{"c":12.28,"h":12.28,"l":12.27,"n":6,"o":12.27,"t":"2026-10-16T11:05:00Z","v":649,"vw":12.272123},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-16T11:25:00Z","v":1090,"vw":12.28},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-16T11:50:00Z","v":4031,"vw":12.35},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-16T11:55:00Z","v":200,"vw":12.43},{"c":12.42,"h":12.43,"l":12.39,"n":16,"o":12.39,"t":"2026-10-16T12:00:00Z","v":2001,"vw":12.416982},{"c":12.3771,"h":12.3771,"l":12.3771,"n":1,"o":12.3771,"t":"2026-10-16T12:25:00Z","v":351,"vw":12.3771},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-16T12:30:00Z","v":100,"vw":12.3},{"c":12.4,"h":12.4,"l":12.38,"n":4,"o":12.38,"t":"2026-10-16T12:50:00Z","v":1549,"vw":12.391227},{"c":12.3814,"h":12.3814,"l":12.3814,"n":1,"o":12.3814,"t":"2026-10-16T12:55:00Z","v":100,"vw":12.3814},{"c":12.3814,"h":12.4,"l":12.3814,"n":5,"o":12.4,"t":"2026-10-16T13:00:00Z","v":3340,"vw":12.399442},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-16T13:20:00Z","v":200,"vw":12.31},{"c":12.43,"h":12.43,"l":12.39,"n":18,"o":12.39,"t":"2026-10-16T13:25:00Z","v":12672,"vw":12.426677},{"c":12.39,"h":12.43,"l":12.3,"n":1324,"o":12.4,"t":"2026-10-16T13:30:00Z","v":638713,"vw":12.387779},{"c":12.365,"h":12.4,"l":12.335,"n":1409,"o":12.4,"t":"2026-10-16T13:35:00Z","v":374423,"vw":12.374765},{"c":12.36,"h":12.39,"l":12.345,"n":464,"o":12.37,"t":"2026-10-16T13:40:00Z","v":106959,"vw":12.366078},{"c":12.2795,"h":12.35,"l":12.27,"n":464,"o":12.35,"t":"2026-10-16T13:45:00Z","v":120405,"vw":12.305318},{"c":12.265,"h":12.285,"l":12.255,"n":341,"o":12.275,"t":"2026-10-16T13:50:00Z","v":73803,"vw":12.268467},{"c":12.25,"h":12.28,"l":12.25,"n":362,"o":12.265,"t":"2026-10-16T13:55:00Z","v":53849,"vw":12.272186},{"c":12.1903,"h":12.255,"l":12.17,"n":1086,"o":12.255,"t":"2026-10-16T14:00:00Z","v":264410,"vw":12.203157},{"c":12.175,"h":12.2,"l":12.16,"n":690,"o":12.2,"t":"2026-10-16T14:05:00Z","v":151977,"vw":12.179294},{"c":12.15,"h":12.2,"l":12.15,"n":742,"o":12.175,"t":"2026-10-16T14:10:00Z","v":188928,"vw":12.167631},{"c":12.15,"h":12.175,"l":12.15,"n":451,"o":12.155,"t":"2026-10-16T14:15:00Z","v":74965,"vw":12.161007},{"c":12.155,"h":12.16,"l":12.11,"n":1016,"o":12.15,"t":"2026-10-16T14:20:00Z","v":381815,"vw":12.13211},{"c":12.1009,"h":12.16,"l":12.1,"n":508,"o":12.155,"t":"2026-10-16T14:25:00Z","v":235657,"vw":12.142135},{"c":12.14,"h":12.145,"l":12.1,"n":545,"o":12.1,"t":"2026-10-16T14:30:00Z","v":102389,"vw":12.119968},{"c":12.125,"h":12.14,"l":12.1167,"n":624,"o":12.131,"t":"2026-10-16T14:35:00Z","v":139688,"vw":12.128886},{"c":12.135,"h":12.14,"l":12.115,"n":433,"o":12.125,"t":"2026-10-16T14:40:00Z","v":88362,"vw":12.126873},{"c":12.15,"h":12.155,"l":12.13,"n":532,"o":12.13,"t":"2026-10-16T14:45:00Z","v":144860,"vw":12.143909},{"c":12.12,"h":12.155,"l":12.115,"n":658,"o":12.145,"t":"2026-10-16T14:50:00Z","v":207943,"vw":12.128343},{"c":12.11,"h":12.13,"l":12.105,"n":419,"o":12.115,"t":"2026-10-16T14:55:00Z","v":121051,"vw":12.115134},{"c":12.1139,"h":12.1192,"l":12.085,"n":630,"o":12.11,"t":"2026-10-16T15:00:00Z","v":153397,"vw":12.104857},{"c":12.1,"h":12.115,"l":12.09,"n":410,"o":12.115,"t":"2026-10-16T15:05:00Z","v":96217,"vw":12.102411},{"c":12.145,"h":12.1451,"l":12.09,"n":627,"o":12.1,"t":"2026-10-16T15:10:00Z","v":189784,"vw":12.115887},{"c":12.12,"h":12.15,"l":12.11,"n":575,"o":12.145,"t":"2026-10-16T15:15:00Z","v":282417,"vw":12.122595},{"c":12.1,"h":12.13,"l":12.095,"n":679,"o":12.125,"t":"2026-10-16T15:20:00Z","v":186677,"vw":12.105651},{"c":12.11,"h":12.12,"l":12.095,"n":777,"o":12.105,"t":"2026-10-16T15:25:00Z","v":211095,"vw":12.107772},{"c":12.1,"h":12.115,"l":12.095,"n":636,"o":12.105,"t":"2026-10-16T15:30:00Z","v":168072,"vw":12.106123},{"c":12.12,"h":12.125,"l":12.09,"n":456,"o":12.09,"t":"2026-10-16T15:35:00Z","v":125638,"vw":12.109022},{"c":12.1299,"h":12.14,"l":12.11,"n":319,"o":12.115,"t":"2026-10-16T15:40:00Z","v":81188,"vw":12.126255},{"c":12.145,"h":12.15,"l":12.125,"n":470,"o":12.125,"t":"2026-10-16T15:45:00Z","v":131551,"vw":12.13572},{"c":12.125,"h":12.15,"l":12.12,"n":387,"o":12.14,"t":"2026-10-16T15:50:00Z","v":146958,"vw":12.131896},{"c":12.0888,"h":12.13,"l":12.07,"n":372,"o":12.13,"t":"2026-10-16T15:55:00Z","v":109905,"vw":12.088289},{"c":12.105,"h":12.105,"l":12.07,"n":446,"o":12.084,"t":"2026-10-16T16:00:00Z","v":267837,"vw":12.087186},{"c":12.1,"h":12.12,"l":12.1,"n":300,"o":12.107,"t":"2026-10-16T16:05:00Z","v":78135,"vw":12.109014},{"c":12.1101,"h":12.1193,"l":12.08,"n":485,"o":12.105,"t":"2026-10-16T16:10:00Z","v":306048,"vw":12.094777},{"c":12.095,"h":12.12,"l":12.09,"n":287,"o":12.11,"t":"2026-10-16T16:15:00Z","v":92469,"vw":12.102775},{"c":12.1,"h":12.11,"l":12.09,"n":290,"o":12.095,"t":"2026-10-16T16:20:00Z","v":65952,"vw":12.100687},{"c":12.095,"h":12.1,"l":12.095,"n":261,"o":12.1,"t":"2026-10-16T16:25:00Z","v":66988,"vw":12.097521},{"c":12.075,"h":12.0975,"l":12.0724,"n":333,"o":12.095,"t":"2026-10-16T16:30:00Z","v":76931,"vw":12.088041},{"c":12.06,"h":12.075,"l":12.06,"n":317,"o":12.07,"t":"2026-10-16T16:35:00Z","v":79555,"vw":12.070783},{"c":12.07,"h":12.07,"l":12.05,"n":563,"o":12.06,"t":"2026-10-16T16:40:00Z","v":167736,"vw":12.061147},{"c":12.06,"h":12.08,"l":12.055,"n":406,"o":12.07,"t":"2026-10-16T16:45:00Z","v":163906,"vw":12.064867},{"c":12.035,"h":12.065,"l":12.025,"n":542,"o":12.065,"t":"2026-10-16T16:50:00Z","v":191937,"vw":12.041942},{"c":12.035,"h":12.04,"l":12.0328,"n":209,"o":12.035,"t":"2026-10-16T16:55:00Z","v":29161,"vw":12.036167},{"c":12.005,"h":12.05,"l":12,"n":553,"o":12.04,"t":"2026-10-16T17:00:00Z","v":179680,"vw":12.02731},{"c":12.015,"h":12.02,"l":12,"n":362,"o":12.005,"t":"2026-10-16T17:05:00Z","v":77423,"vw":12.009914},{"c":12.015,"h":12.02,"l":12.005,"n":418,"o":12.015,"t":"2026-10-16T17:10:00Z","v":98504,"vw":12.012597},{"c":12.005,"h":12.02,"l":12,"n":527,"o":12.015,"t":"2026-10-16T17:15:00Z","v":105389,"vw":12.009874},{"c":12.01,"h":12.015,"l":12,"n":360,"o":12.005,"t":"2026-10-16T17:20:00Z","v":66458,"vw":12.008504},{"c":11.995,"h":12.015,"l":11.99,"n":421,"o":12.01,"t":"2026-10-16T17:25:00Z","v":151845,"vw":12.00017},{"c":12.035,"h":12.0387,"l":11.995,"n":739,"o":11.995,"t":"2026-10-16T17:30:00Z","v":249465,"vw":12.018151},{"c":12.0405,"h":12.045,"l":12.03,"n":409,"o":12.035,"t":"2026-10-16T17:35:00Z","v":165091,"vw":12.034932},{"c":12.035,"h":12.055,"l":12.03,"n":319,"o":12.045,"t":"2026-10-16T17:40:00Z","v":116387,"vw":12.047907},{"c":12.03,"h":12.035,"l":12.02,"n":288,"o":12.035,"t":"2026-10-16T17:45:00Z","v":56840,"vw":12.029005},{"c":12.035,"h":12.04,"l":12.025,"n":324,"o":12.03,"t":"2026-10-16T17:50:00Z","v":56259,"vw":12.032086},{"c":12.045,"h":12.045,"l":12.03,"n":333,"o":12.035,"t":"2026-10-16T17:55:00Z","v":80576,"vw":12.038806},{"c":12.025,"h":12.045,"l":12.015,"n":477,"o":12.045,"t":"2026-10-16T18:00:00Z","v":141671,"vw":12.028527},{"c":12.045,"h":12.05,"l":12.02,"n":298,"o":12.025,"t":"2026-10-16T18:05:00Z","v":106302,"vw":12.040921},{"c":12.055,"h":12.06,"l":12.035,"n":428,"o":12.045,"t":"2026-10-16T18:10:00Z","v":105810,"vw":12.050247},{"c":12.085,"h":12.09,"l":12.05,"n":505,"o":12.055,"t":"2026-10-16T18:15:00Z","v":167005,"vw":12.065258},{"c":12.105,"h":12.11,"l":12.07,"n":448,"o":12.085,"t":"2026-10-16T18:20:00Z","v":193823,"vw":12.090195},{"c":12.1143,"h":12.115,"l":12.0927,"n":902,"o":12.105,"t":"2026-10-16T18:25:00Z","v":909416,"vw":12.101705},{"c":12.105,"h":12.115,"l":12.095,"n":516,"o":12.11,"t":"2026-10-16T18:30:00Z","v":192801,"vw":12.105844},{"c":12.12,"h":12.12,"l":12.095,"n":472,"o":12.105,"t":"2026-10-16T18:35:00Z","v":367138,"vw":12.101082},{"c":12.115,"h":12.12,"l":12.11,"n":237,"o":12.115,"t":"2026-10-16T18:40:00Z","v":42784,"vw":12.115649},{"c":12.125,"h":12.125,"l":12.105,"n":403,"o":12.115,"t":"2026-10-16T18:45:00Z","v":95703,"vw":12.112239},{"c":12.115,"h":12.14,"l":12.11,"n":498,"o":12.125,"t":"2026-10-16T18:50:00Z","v":177374,"vw":12.129005},{"c":12.13,"h":12.13,"l":12.1,"n":617,"o":12.115,"t":"2026-10-16T18:55:00Z","v":803703,"vw":12.11495},{"c":12.135,"h":12.155,"l":12.12,"n":885,"o":12.125,"t":"2026-10-16T19:00:00Z","v":496490,"vw":12.138799},{"c":12.14,"h":12.14,"l":12.12,"n":391,"o":12.135,"t":"2026-10-16T19:05:00Z","v":107989,"vw":12.131492},{"c":12.145,"h":12.15,"l":12.135,"n":614,"o":12.14,"t":"2026-10-16T19:10:00Z","v":215440,"vw":12.141275},{"c":12.145,"h":12.15,"l":12.14,"n":439,"o":12.145,"t":"2026-10-16T19:15:00Z","v":141494,"vw":12.143486},{"c":12.165,"h":12.165,"l":12.14,"n":599,"o":12.14,"t":"2026-10-16T19:20:00Z","v":167322,"vw":12.151981},{"c":12.175,"h":12.18,"l":12.12,"n":692,"o":12.165,"t":"2026-10-16T19:25:00Z","v":650985,"vw":12.146687},{"c":12.18,"h":12.19,"l":12.17,"n":464,"o":12.175,"t":"2026-10-16T19:30:00Z","v":148753,"vw":12.17745},{"c":12.195,"h":12.2,"l":12.175,"n":942,"o":12.175,"t":"2026-10-16T19:35:00Z","v":306123,"vw":12.184309},{"c":12.195,"h":12.1974,"l":12.18,"n":998,"o":12.195,"t":"2026-10-16T19:40:00Z","v":364302,"vw":12.191285},{"c":12.205,"h":12.215,"l":12.19,"n":1078,"o":12.195,"t":"2026-10-16T19:45:00Z","v":279347,"vw":12.203488},{"c":12.2,"h":12.215,"l":12.18,"n":1805,"o":12.2,"t":"2026-10-16T19:50:00Z","v":529418,"vw":12.202307},{"c":12.25,"h":12.255,"l":12.2,"n":5455,"o":12.21,"t":"2026-10-16T19:55:00Z","v":1746705,"vw":12.237664},{"c":12.16,"h":12.24,"l":12.16,"n":30,"o":12.24,"t":"2026-10-16T20:00:00Z","v":1058574,"vw":12.239876},{"c":12.1652,"h":12.1652,"l":12.1652,"n":1,"o":12.1652,"t":"2026-10-16T20:20:00Z","v":1000,"vw":12.1652},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-10-16T20:35:00Z","v":256,"vw":12.26},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-16T20:40:00Z","v":114,"vw":12.24},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-16T20:55:00Z","v":100,"vw":12.22},{"c":12.2252,"h":12.2252,"l":12.2252,"n":1,"o":12.2252,"t":"2026-10-16T21:10:00Z","v":100,"vw":12.2252},{"c":12.2213,"h":12.2213,"l":12.2213,"n":1,"o":12.2213,"t":"2026-10-16T22:05:00Z","v":2300,"vw":12.2213},{"c":12.2201,"h":12.2201,"l":12.22,"n":2,"o":12.22,"t":"2026-10-16T22:35:00Z","v":296,"vw":12.22005},{"c":12.2483,"h":12.25,"l":12.2483,"n":2,"o":12.25,"t":"2026-10-16T23:45:00Z","v":320,"vw":12.249469},{"c":12.01,"h":12.22,"l":12,"n":32,"o":12.11,"t":"2026-10-19T08:00:00Z","v":82702,"vw":12.012162},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-19T11:20:00Z","v":103,"vw":12.12},{"c":12.2476,"h":12.2476,"l":12.2476,"n":3,"o":12.2476,"t":"2026-10-19T11:30:00Z","v":282,"vw":12.2476},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-19T11:45:00Z","v":750,"vw":12.19},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-19T12:05:00Z","v":140,"vw":12.01},{"c":12.1749,"h":12.1749,"l":12.1749,"n":1,"o":12.1749,"t":"2026-10-19T12:15:00Z","v":100,"vw":12.1749},{"c":12.0294,"h":12.0294,"l":12.0294,"n":1,"o":12.0294,"t":"2026-10-19T12:55:00Z","v":250,"vw":12.0294},{"c":12,"h":12.02,"l":12,"n":34,"o":12.02,"t":"2026-10-19T13:20:00Z","v":3152,"vw":12.005519},{"c":12.09,"h":12.09,"l":11.98,"n":2,"o":11.98,"t":"2026-10-19T13:25:00Z","v":1350,"vw":11.996296},{"c":12.09,"h":12.16,"l":12.05,"n":1368,"o":12.1,"t":"2026-10-19T13:30:00Z","v":898487,"vw":12.114141},{"c":12.115,"h":12.175,"l":12.105,"n":855,"o":12.105,"t":"2026-10-19T13:35:00Z","v":306189,"vw":12.133676},{"c":12.12,"h":12.13,"l":12.09,"n":920,"o":12.115,"t":"2026-10-19T13:40:00Z","v":468842,"vw":12.110476},{"c":12.095,"h":12.115,"l":12.07,"n":536,"o":12.115,"t":"2026-10-19T13:45:00Z","v":189531,"vw":12.089351},{"c":12.105,"h":12.105,"l":12.0612,"n":448,"o":12.095,"t":"2026-10-19T13:50:00Z","v":100927,"vw":12.083929},{"c":12.095,"h":12.11,"l":12.09,"n":386,"o":12.11,"t":"2026-10-19T13:55:00Z","v":55488,"vw":12.102464},{"c":12.115,"h":12.145,"l":12.09,"n":1146,"o":12.09,"t":"2026-10-19T14:00:00Z","v":272923,"vw":12.133349},{"c":12.115,"h":12.155,"l":12.115,"n":1752,"o":12.12,"t":"2026-10-19T14:05:00Z","v":526870,"vw":12.140155},{"c":12.115,"h":12.125,"l":12.105,"n":623,"o":12.115,"t":"2026-10-19T14:10:00Z","v":131070,"vw":12.115229},{"c":12.11,"h":12.1299,"l":12.105,"n":540,"o":12.115,"t":"2026-10-19T14:15:00Z","v":112690,"vw":12.116619},{"c":12.1101,"h":12.13,"l":12.1,"n":723,"o":12.11,"t":"2026-10-19T14:20:00Z","v":190536,"vw":12.115198},{"c":12.145,"h":12.15,"l":12.1,"n":673,"o":12.11,"t":"2026-10-19T14:25:00Z","v":156930,"vw":12.117662},{"c":12.1,"h":12.15,"l":12.1,"n":628,"o":12.15,"t":"2026-10-19T14:30:00Z","v":125531,"vw":12.127045},{"c":12.085,"h":12.105,"l":12.085,"n":762,"o":12.105,"t":"2026-10-19T14:35:00Z","v":203359,"vw":12.095227},{"c":12.07,"h":12.1,"l":12.07,"n":846,"o":12.0886,"t":"2026-10-19T14:40:00Z","v":327458,"vw":12.083889},{"c":12.065,"h":12.075,"l":12.04,"n":977,"o":12.075,"t":"2026-10-19T14:45:00Z","v":363917,"vw":12.060362},{"c":12.073,"h":12.0851,"l":12.065,"n":614,"o":12.065,"t":"2026-10-19T14:50:00Z","v":167854,"vw":12.071653},{"c":12.075,"h":12.08,"l":12.065,"n":601,"o":12.075,"t":"2026-10-19T14:55:00Z","v":155581,"vw":12.071936},{"c":12.065,"h":12.08,"l":12.055,"n":642,"o":12.07,"t":"2026-10-19T15:00:00Z","v":161547,"vw":12.06903},{"c":12.085,"h":12.09,"l":12.065,"n":667,"o":12.065,"t":"2026-10-19T15:05:00Z","v":269824,"vw":12.084717},{"c":12.115,"h":12.12,"l":12.08,"n":595,"o":12.085,"t":"2026-10-19T15:10:00Z","v":120427,"vw":12.102086},{"c":12.145,"h":12.17,"l":12.1123,"n":1207,"o":12.115,"t":"2026-10-19T15:15:00Z","v":377201,"vw":12.14542},{"c":12.155,"h":12.155,"l":12.14,"n":382,"o":12.145,"t":"2026-10-19T15:20:00Z","v":43319,"vw":12.150817},{"c":12.16,"h":12.16,"l":12.14,"n":677,"o":12.15,"t":"2026-10-19T15:25:00Z","v":106031,"vw":12.1508},{"c":12.14,"h":12.155,"l":12.14,"n":361,"o":12.155,"t":"2026-10-19T15:30:00Z","v":37521,"vw":12.147076},{"c":12.165,"h":12.165,"l":12.14,"n":580,"o":12.14,"t":"2026-10-19T15:35:00Z","v":106778,"vw":12.149981},{"c":12.185,"h":12.185,"l":12.16,"n":632,"o":12.165,"t":"2026-10-19T15:40:00Z","v":171393,"vw":12.17518},{"c":12.185,"h":12.195,"l":12.18,"n":509,"o":12.185,"t":"2026-10-19T15:45:00Z","v":74656,"vw":12.187735},{"c":12.19,"h":12.2,"l":12.175,"n":933,"o":12.185,"t":"2026-10-19T15:50:00Z","v":378617,"vw":12.18581},{"c":12.19,"h":12.195,"l":12.18,"n":393,"o":12.185,"t":"2026-10-19T15:55:00Z","v":76611,"vw":12.190766},{"c":12.205,"h":12.23,"l":12.19,"n":825,"o":12.195,"t":"2026-10-19T16:00:00Z","v":277983,"vw":12.211181},{"c":12.205,"h":12.21,"l":12.2,"n":558,"o":12.2093,"t":"2026-10-19T16:05:00Z","v":174056,"vw":12.20416},{"c":12.22,"h":12.22,"l":12.2,"n":438,"o":12.205,"t":"2026-10-19T16:10:00Z","v":61158,"vw":12.210537},{"c":12.235,"h":12.2451,"l":12.215,"n":812,"o":12.215,"t":"2026-10-19T16:15:00Z","v":241909,"vw":12.237885},{"c":12.24,"h":12.265,"l":12.235,"n":816,"o":12.235,"t":"2026-10-19T16:20:00Z","v":397201,"vw":12.254285},{"c":12.235,"h":12.248,"l":12.225,"n":456,"o":12.235,"t":"2026-10-19T16:25:00Z","v":72560,"vw":12.235898},{"c":12.235,"h":12.24,"l":12.225,"n":473,"o":12.235,"t":"2026-10-19T16:30:00Z","v":95472,"vw":12.232799},{"c":12.245,"h":12.2551,"l":12.235,"n":601,"o":12.24,"t":"2026-10-19T16:35:00Z","v":252593,"vw":12.248984},{"c":12.235,"h":12.245,"l":12.23,"n":551,"o":12.2401,"t":"2026-10-19T16:40:00Z","v":125729,"vw":12.237011},{"c":12.245,"h":12.26,"l":12.235,"n":687,"o":12.235,"t":"2026-10-19T16:45:00Z","v":164383,"vw":12.248834},{"c":12.255,"h":12.26,"l":12.24,"n":426,"o":12.245,"t":"2026-10-19T16:50:00Z","v":61009,"vw":12.250581},{"c":12.25,"h":12.26,"l":12.245,"n":518,"o":12.255,"t":"2026-10-19T16:55:00Z","v":144870,"vw":12.252334},{"c":12.2792,"h":12.2799,"l":12.25,"n":746,"o":12.255,"t":"2026-10-19T17:00:00Z","v":244833,"vw":12.26402},{"c":12.275,"h":12.28,"l":12.27,"n":395,"o":12.275,"t":"2026-10-19T17:05:00Z","v":47652,"vw":12.277679},{"c":12.27,"h":12.285,"l":12.27,"n":628,"o":12.275,"t":"2026-10-19T17:10:00Z","v":125608,"vw":12.279049},{"c":12.275,"h":12.285,"l":12.275,"n":529,"o":12.28,"t":"2026-10-19T17:15:00Z","v":137040,"vw":12.280567},{"c":12.275,"h":12.28,"l":12.27,"n":386,"o":12.275,"t":"2026-10-19T17:20:00Z","v":40375,"vw":12.274721},{"c":12.27,"h":12.28,"l":12.27,"n":600,"o":12.275,"t":"2026-10-19T17:25:00Z","v":228820,"vw":12.275966},{"c":12.265,"h":12.27,"l":12.26,"n":379,"o":12.27,"t":"2026-10-19T17:30:00Z","v":50544,"vw":12.266502},{"c":12.265,"h":12.27,"l":12.26,"n":526,"o":12.26,"t":"2026-10-19T17:35:00Z","v":57923,"vw":12.264579},{"c":12.27,"h":12.28,"l":12.26,"n":573,"o":12.265,"t":"2026-10-19T17:40:00Z","v":69372,"vw":12.269945},{"c":12.245,"h":12.275,"l":12.24,"n":576,"o":12.275,"t":"2026-10-19T17:45:00Z","v":132780,"vw":12.253667},{"c":12.205,"h":12.25,"l":12.205,"n":722,"o":12.245,"t":"2026-10-19T17:50:00Z","v":318412,"vw":12.222562},{"c":12.165,"h":12.21,"l":12.145,"n":1485,"o":12.205,"t":"2026-10-19T17:55:00Z","v":1451792,"vw":12.177325},{"c":12.195,"h":12.215,"l":12.16,"n":1634,"o":12.165,"t":"2026-10-19T18:00:00Z","v":889269,"vw":12.183222},{"c":12.195,"h":12.205,"l":12.175,"n":670,"o":12.195,"t":"2026-10-19T18:05:00Z","v":384435,"vw":12.194076},{"c":12.21,"h":12.21,"l":12.185,"n":647,"o":12.2,"t":"2026-10-19T18:10:00Z","v":191348,"vw":12.198986},{"c":12.225,"h":12.24,"l":12.21,"n":650,"o":12.21,"t":"2026-10-19T18:15:00Z","v":181740,"vw":12.228498},{"c":12.235,"h":12.24,"l":12.22,"n":385,"o":12.225,"t":"2026-10-19T18:20:00Z","v":55801,"vw":12.231453},{"c":12.23,"h":12.245,"l":12.23,"n":491,"o":12.235,"t":"2026-10-19T18:25:00Z","v":105584,"vw":12.241391},{"c":12.215,"h":12.235,"l":12.205,"n":545,"o":12.23,"t":"2026-10-19T18:30:00Z","v":109456,"vw":12.216196},{"c":12.2201,"h":12.225,"l":12.21,"n":553,"o":12.215,"t":"2026-10-19T18:35:00Z","v":104439,"vw":12.219053},{"c":12.225,"h":12.23,"l":12.22,"n":383,"o":12.2251,"t":"2026-10-19T18:40:00Z","v":29400,"vw":12.225773},{"c":12.235,"h":12.24,"l":12.23,"n":515,"o":12.23,"t":"2026-10-19T18:45:00Z","v":133972,"vw":12.233761},{"c":12.205,"h":12.25,"l":12.2,"n":666,"o":12.23,"t":"2026-10-19T18:50:00Z","v":213692,"vw":12.227652},{"c":12.235,"h":12.235,"l":12.205,"n":558,"o":12.205,"t":"2026-10-19T18:55:00Z","v":142980,"vw":12.22147},{"c":12.225,"h":12.24,"l":12.225,"n":392,"o":12.235,"t":"2026-10-19T19:00:00Z","v":68849,"vw":12.230477},{"c":12.22,"h":12.23,"l":12.22,"n":581,"o":12.2251,"t":"2026-10-19T19:05:00Z","v":137231,"vw":12.226921},{"c":12.25,"h":12.25,"l":12.22,"n":507,"o":12.225,"t":"2026-10-19T19:10:00Z","v":108869,"vw":12.235994},{"c":12.28,"h":12.28,"l":12.25,"n":909,"o":12.25,"t":"2026-10-19T19:15:00Z","v":461623,"vw":12.261878},{"c":12.245,"h":12.275,"l":12.24,"n":715,"o":12.275,"t":"2026-10-19T19:20:00Z","v":142445,"vw":12.256661},{"c":12.24,"h":12.26,"l":12.24,"n":734,"o":12.245,"t":"2026-10-19T19:25:00Z","v":161106,"vw":12.249685},{"c":12.255,"h":12.255,"l":12.23,"n":1008,"o":12.241,"t":"2026-10-19T19:30:00Z","v":317898,"vw":12.244044},{"c":12.265,"h":12.275,"l":12.245,"n":1147,"o":12.255,"t":"2026-10-19T19:35:00Z","v":651739,"vw":12.261782},{"c":12.24,"h":12.265,"l":12.24,"n":857,"o":12.265,"t":"2026-10-19T19:40:00Z","v":300325,"vw":12.251136},{"c":12.21,"h":12.245,"l":12.195,"n":1122,"o":12.24,"t":"2026-10-19T19:45:00Z","v":465084,"vw":12.210641},{"c":12.195,"h":12.215,"l":12.18,"n":1228,"o":12.215,"t":"2026-10-19T19:50:00Z","v":608883,"vw":12.196025},{"c":12.2,"h":12.22,"l":12.19,"n":3775,"o":12.2,"t":"2026-10-19T19:55:00Z","v":2196746,"vw":12.2087},{"c":12.15,"h":12.2,"l":12.15,"n":15,"o":12.2,"t":"2026-10-19T20:00:00Z","v":899153,"vw":12.199994},{"c":12.2407,"h":12.2407,"l":12.2407,"n":1,"o":12.2407,"t":"2026-10-19T20:55:00Z","v":100,"vw":12.2407},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-19T21:35:00Z","v":212,"vw":12.1},{"c":12.25,"h":12.25,"l":12.25,"n":6,"o":12.25,"t":"2026-10-19T23:40:00Z","v":500,"vw":12.25},{"c":11.9333,"h":11.9333,"l":11.9333,"n":4,"o":11.9333,"t":"2026-10-20T08:00:00Z","v":199,"vw":11.9333},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-20T13:00:00Z","v":1150,"vw":12.22},{"c":12.385,"h":12.415,"l":12.27,"n":1374,"o":12.29,"t":"2026-10-20T13:30:00Z","v":439837,"vw":12.33816},{"c":12.42,"h":12.44,"l":12.37,"n":996,"o":12.385,"t":"2026-10-20T13:35:00Z","v":215017,"vw":12.39095},{"c":12.425,"h":12.445,"l":12.405,"n":785,"o":12.43,"t":"2026-10-20T13:40:00Z","v":165428,"vw":12.426367},{"c":12.46,"h":12.47,"l":12.41,"n":2256,"o":12.43,"t":"2026-10-20T13:45:00Z","v":701124,"vw":12.452853},{"c":12.47,"h":12.53,"l":12.465,"n":838,"o":12.47,"t":"2026-10-20T13:50:00Z","v":226108,"vw":12.491202},{"c":12.52,"h":12.52,"l":12.465,"n":526,"o":12.465,"t":"2026-10-20T13:55:00Z","v":140782,"vw":12.488072},{"c":12.47,"h":12.515,"l":12.47,"n":973,"o":12.515,"t":"2026-10-20T14:00:00Z","v":212259,"vw":12.490389},{"c":12.455,"h":12.47,"l":12.43,"n":729,"o":12.47,"t":"2026-10-20T14:05:00Z","v":161641,"vw":12.451447},{"c":12.405,"h":12.465,"l":12.405,"n":717,"o":12.455,"t":"2026-10-20T14:10:00Z","v":125066,"vw":12.445837},{"c":12.42,"h":12.435,"l":12.39,"n":1237,"o":12.4,"t":"2026-10-20T14:15:00Z","v":541651,"vw":12.408648},{"c":12.435,"h":12.445,"l":12.3924,"n":754,"o":12.42,"t":"2026-10-20T14:20:00Z","v":265822,"vw":12.410916},{"c":12.435,"h":12.45,"l":12.43,"n":446,"o":12.435,"t":"2026-10-20T14:25:00Z","v":85427,"vw":12.438427},{"c":12.455,"h":12.46,"l":12.42,"n":559,"o":12.435,"t":"2026-10-20T14:30:00Z","v":165602,"vw":12.438787},{"c":12.435,"h":12.455,"l":12.425,"n":427,"o":12.45,"t":"2026-10-20T14:35:00Z","v":105641,"vw":12.437134},{"c":12.44,"h":12.46,"l":12.435,"n":371,"o":12.44,"t":"2026-10-20T14:40:00Z","v":78242,"vw":12.447666},{"c":12.47,"h":12.48,"l":12.44,"n":430,"o":12.44,"t":"2026-10-20T14:45:00Z","v":97446,"vw":12.464264},{"c":12.475,"h":12.4774,"l":12.46,"n":397,"o":12.475,"t":"2026-10-20T14:50:00Z","v":82291,"vw":12.470586},{"c":12.505,"h":12.505,"l":12.47,"n":740,"o":12.475,"t":"2026-10-20T14:55:00Z","v":176958,"vw":12.483209},{"c":12.495,"h":12.5077,"l":12.4801,"n":494,"o":12.5,"t":"2026-10-20T15:00:00Z","v":117314,"vw":12.496228},{"c":12.51,"h":12.525,"l":12.485,"n":656,"o":12.495,"t":"2026-10-20T15:05:00Z","v":225137,"vw":12.512676},{"c":12.511,"h":12.52,"l":12.505,"n":390,"o":12.51,"t":"2026-10-20T15:10:00Z","v":91505,"vw":12.51345},{"c":12.505,"h":12.52,"l":12.495,"n":643,"o":12.515,"t":"2026-10-20T15:15:00Z","v":200048,"vw":12.507862},{"c":12.495,"h":12.515,"l":12.495,"n":363,"o":12.5,"t":"2026-10-20T15:20:00Z","v":111398,"vw":12.506398},{"c":12.49,"h":12.52,"l":12.49,"n":476,"o":12.5,"t":"2026-10-20T15:25:00Z","v":130469,"vw":12.501158},{"c":12.495,"h":12.5,"l":12.48,"n":545,"o":12.495,"t":"2026-10-20T15:30:00Z","v":129988,"vw":12.491098},{"c":12.505,"h":12.51,"l":12.485,"n":358,"o":12.495,"t":"2026-10-20T15:35:00Z","v":84837,"vw":12.496488},{"c":12.515,"h":12.535,"l":12.505,"n":663,"o":12.51,"t":"2026-10-20T15:40:00Z","v":217844,"vw":12.524196},{"c":12.52,"h":12.525,"l":12.515,"n":335,"o":12.52,"t":"2026-10-20T15:45:00Z","v":85057,"vw":12.520495},{"c":12.525,"h":12.53,"l":12.51,"n":333,"o":12.522,"t":"2026-10-20T15:50:00Z","v":83906,"vw":12.520239},{"c":12.515,"h":12.525,"l":12.51,"n":388,"o":12.525,"t":"2026-10-20T15:55:00Z","v":97563,"vw":12.519595},{"c":12.495,"h":12.515,"l":12.49,"n":493,"o":12.515,"t":"2026-10-20T16:00:00Z","v":111215,"vw":12.501178},{"c":12.55,"h":12.5551,"l":12.485,"n":806,"o":12.49,"t":"2026-10-20T16:05:00Z","v":279916,"vw":12.530715},{"c":12.575,"h":12.58,"l":12.55,"n":2049,"o":12.555,"t":"2026-10-20T16:10:00Z","v":1147440,"vw":12.564053},{"c":12.585,"h":12.59,"l":12.57,"n":543,"o":12.575,"t":"2026-10-20T16:15:00Z","v":202940,"vw":12.579617},{"c":12.565,"h":12.59,"l":12.56,"n":528,"o":12.585,"t":"2026-10-20T16:20:00Z","v":148199,"vw":12.57744},{"c":12.585,"h":12.59,"l":12.56,"n":361,"o":12.57,"t":"2026-10-20T16:25:00Z","v":51315,"vw":12.579964},{"c":12.56,"h":12.59,"l":12.56,"n":952,"o":12.585,"t":"2026-10-20T16:30:00Z","v":293021,"vw":12.573455},{"c":12.575,"h":12.575,"l":12.555,"n":698,"o":12.56,"t":"2026-10-20T16:35:00Z","v":180867,"vw":12.564771},{"c":12.58,"h":12.58,"l":12.57,"n":278,"o":12.575,"t":"2026-10-20T16:40:00Z","v":75683,"vw":12.575399},{"c":12.575,"h":12.585,"l":12.57,"n":490,"o":12.575,"t":"2026-10-20T16:45:00Z","v":227090,"vw":12.579177},{"c":12.575,"h":12.59,"l":12.57,"n":1086,"o":12.58,"t":"2026-10-20T16:50:00Z","v":411653,"vw":12.580293},{"c":12.605,"h":12.61,"l":12.575,"n":404,"o":12.575,"t":"2026-10-20T16:55:00Z","v":109875,"vw":12.59198},{"c":12.595,"h":12.61,"l":12.595,"n":791,"o":12.605,"t":"2026-10-20T17:00:00Z","v":224031,"vw":12.601383},{"c":12.595,"h":12.6,"l":12.59,"n":291,"o":12.595,"t":"2026-10-20T17:05:00Z","v":46742,"vw":12.597064},{"c":12.595,"h":12.6,"l":12.5914,"n":236,"o":12.595,"t":"2026-10-20T17:10:00Z","v":42671,"vw":12.596116},{"c":12.62,"h":12.63,"l":12.6,"n":515,"o":12.6,"t":"2026-10-20T17:15:00Z","v":169707,"vw":12.617306},{"c":12.63,"h":12.63,"l":12.615,"n":403,"o":12.62,"t":"2026-10-20T17:20:00Z","v":70782,"vw":12.624899},{"c":12.64,"h":12.64,"l":12.62,"n":423,"o":12.63,"t":"2026-10-20T17:25:00Z","v":170840,"vw":12.63003},{"c":12.64,"h":12.6451,"l":12.63,"n":734,"o":12.635,"t":"2026-10-20T17:30:00Z","v":266326,"vw":12.640568},{"c":12.645,"h":12.645,"l":12.63,"n":612,"o":12.645,"t":"2026-10-20T17:35:00Z","v":163396,"vw":12.640321},{"c":12.635,"h":12.65,"l":12.63,"n":591,"o":12.64,"t":"2026-10-20T17:40:00Z","v":155902,"vw":12.640146},{"c":12.64,"h":12.645,"l":12.63,"n":322,"o":12.635,"t":"2026-10-20T17:45:00Z","v":120779,"vw":12.639757},{"c":12.635,"h":12.64,"l":12.635,"n":237,"o":12.635,"t":"2026-10-20T17:50:00Z","v":41527,"vw":12.635245},{"c":12.615,"h":12.64,"l":12.61,"n":816,"o":12.635,"t":"2026-10-20T17:55:00Z","v":186845,"vw":12.627933},{"c":12.615,"h":12.62,"l":12.61,"n":229,"o":12.6101,"t":"2026-10-20T18:00:00Z","v":37306,"vw":12.617037},{"c":12.595,"h":12.62,"l":12.59,"n":773,"o":12.615,"t":"2026-10-20T18:05:00Z","v":274745,"vw":12.605126},{"c":12.615,"h":12.62,"l":12.59,"n":341,"o":12.59,"t":"2026-10-20T18:10:00Z","v":104774,"vw":12.605007},{"c":12.625,"h":12.625,"l":12.615,"n":372,"o":12.615,"t":"2026-10-20T18:15:00Z","v":130613,"vw":12.622047},{"c":12.615,"h":12.625,"l":12.61,"n":595,"o":12.625,"t":"2026-10-20T18:20:00Z","v":244658,"vw":12.619785},{"c":12.605,"h":12.615,"l":12.605,"n":396,"o":12.615,"t":"2026-10-20T18:25:00Z","v":98562,"vw":12.61065},{"c":12.615,"h":12.615,"l":12.605,"n":255,"o":12.605,"t":"2026-10-20T18:30:00Z","v":89938,"vw":12.610576},{"c":12.615,"h":12.62,"l":12.61,"n":259,"o":12.61,"t":"2026-10-20T18:35:00Z","v":41179,"vw":12.615011},{"c":12.61,"h":12.62,"l":12.61,"n":338,"o":12.615,"t":"2026-10-20T18:40:00Z","v":58800,"vw":12.614086},{"c":12.625,"h":12.635,"l":12.61,"n":578,"o":12.615,"t":"2026-10-20T18:45:00Z","v":347654,"vw":12.628517},{"c":12.625,"h":12.63,"l":12.62,"n":233,"o":12.625,"t":"2026-10-20T18:50:00Z","v":49154,"vw":12.622708},{"c":12.625,"h":12.63,"l":12.62,"n":465,"o":12.625,"t":"2026-10-20T18:55:00Z","v":120314,"vw":12.624198},{"c":12.635,"h":12.64,"l":12.62,"n":447,"o":12.625,"t":"2026-10-20T19:00:00Z","v":152598,"vw":12.630257},{"c":12.635,"h":12.65,"l":12.635,"n":768,"o":12.6399,"t":"2026-10-20T19:05:00Z","v":401711,"vw":12.641352},{"c":12.635,"h":12.64,"l":12.63,"n":350,"o":12.64,"t":"2026-10-20T19:10:00Z","v":71017,"vw":12.634963},{"c":12.645,"h":12.65,"l":12.6313,"n":444,"o":12.635,"t":"2026-10-20T19:15:00Z","v":184221,"vw":12.642931},{"c":12.645,"h":12.65,"l":12.63,"n":886,"o":12.645,"t":"2026-10-20T19:20:00Z","v":363204,"vw":12.642471},{"c":12.635,"h":12.65,"l":12.63,"n":605,"o":12.6412,"t":"2026-10-20T19:25:00Z","v":219456,"vw":12.640921},{"c":12.6312,"h":12.64,"l":12.615,"n":1110,"o":12.635,"t":"2026-10-20T19:30:00Z","v":629567,"vw":12.627915},{"c":12.65,"h":12.65,"l":12.635,"n":732,"o":12.64,"t":"2026-10-20T19:35:00Z","v":211227,"vw":12.643173},{"c":12.65,"h":12.65,"l":12.63,"n":1417,"o":12.65,"t":"2026-10-20T19:40:00Z","v":515451,"vw":12.638288},{"c":12.645,"h":12.65,"l":12.625,"n":1675,"o":12.645,"t":"2026-10-20T19:45:00Z","v":808162,"vw":12.636199},{"c":12.635,"h":12.65,"l":12.63,"n":1960,"o":12.645,"t":"2026-10-20T19:50:00Z","v":644384,"vw":12.643344},{"c":12.645,"h":12.665,"l":12.635,"n":4240,"o":12.635,"t":"2026-10-20T19:55:00Z","v":2554032,"vw":12.652351},{"c":12.6,"h":12.66,"l":12.6,"n":19,"o":12.66,"t":"2026-10-20T20:00:00Z","v":1243714,"vw":12.659961},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T20:05:00Z","v":3236,"vw":12.6},{"c":12.64,"h":12.64,"l":12.63,"n":3,"o":12.63,"t":"2026-10-20T20:10:00Z","v":500,"vw":12.63519},{"c":12.63,"h":12.63,"l":12.6,"n":9,"o":12.6,"t":"2026-10-20T20:20:00Z","v":2731183,"vw":12.622175},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T20:35:00Z","v":4100,"vw":12.6},{"c":12.56,"h":12.57,"l":12.56,"n":2,"o":12.57,"t":"2026-10-20T21:35:00Z","v":2000,"vw":12.5612},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T22:25:00Z","v":100,"vw":12.6},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-21T08:30:00Z","v":254,"vw":12.55},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-21T08:35:00Z","v":125,"vw":12.38},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-21T09:00:00Z","v":100,"vw":12.62},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T11:00:00Z","v":1000,"vw":12.6},{"c":12.5761,"h":12.5761,"l":12.53,"n":2,"o":12.53,"t":"2026-10-21T11:25:00Z","v":1254,"vw":12.566762},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T11:55:00Z","v":100,"vw":12.55},{"c":12.5523,"h":12.56,"l":12.55,"n":3,"o":12.55,"t":"2026-10-21T12:00:00Z","v":302,"vw":12.554114},{"c":12.5074,"h":12.5074,"l":12.5074,"n":1,"o":12.5074,"t":"2026-10-21T12:50:00Z","v":242,"vw":12.5074},{"c":12.525,"h":12.525,"l":12.525,"n":1,"o":12.525,"t":"2026-10-21T12:55:00Z","v":2000,"vw":12.525},{"c":12.525,"h":12.525,"l":12.503,"n":3,"o":12.503,"t":"2026-10-21T13:00:00Z","v":1200,"vw":12.506667},{"c":12.55,"h":12.55,"l":12.54,"n":4,"o":12.54,"t":"2026-10-21T13:10:00Z","v":2567,"vw":12.548051},{"c":12.52,"h":12.52,"l":12.5,"n":33,"o":12.52,"t":"2026-10-21T13:15:00Z","v":4605,"vw":12.512689},{"c":12.4944,"h":12.5,"l":12.49,"n":9,"o":12.49,"t":"2026-10-21T13:20:00Z","v":1800,"vw":12.496112},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-10-21T13:25:00Z","v":427,"vw":12.49},{"c":12.5101,"h":12.595,"l":12.48,"n":654,"o":12.55,"t":"2026-10-21T13:30:00Z","v":316829,"vw":12.536541},{"c":12.615,"h":12.62,"l":12.505,"n":1367,"o":12.51,"t":"2026-10-21T13:35:00Z","v":369399,"vw":12.57329},{"c":12.635,"h":12.645,"l":12.605,"n":950,"o":12.62,"t":"2026-10-21T13:40:00Z","v":264074,"vw":12.621499},{"c":12.635,"h":12.645,"l":12.61,"n":839,"o":12.635,"t":"2026-10-21T13:45:00Z","v":193998,"vw":12.626035},{"c":12.685,"h":12.695,"l":12.62,"n":967,"o":12.64,"t":"2026-10-21T13:50:00Z","v":317678,"vw":12.659192},{"c":12.63,"h":12.69,"l":12.63,"n":814,"o":12.685,"t":"2026-10-21T13:55:00Z","v":171669,"vw":12.66565},{"c":12.655,"h":12.655,"l":12.615,"n":976,"o":12.635,"t":"2026-10-21T14:00:00Z","v":219412,"vw":12.639703},{"c":12.665,"h":12.69,"l":12.63,"n":754,"o":12.655,"t":"2026-10-21T14:05:00Z","v":162650,"vw":12.663323},{"c":12.69,"h":12.69,"l":12.67,"n":495,"o":12.67,"t":"2026-10-21T14:10:00Z","v":81467,"vw":12.684497},{"c":12.675,"h":12.69,"l":12.66,"n":670,"o":12.69,"t":"2026-10-21T14:15:00Z","v":135923,"vw":12.682454},{"c":12.705,"h":12.71,"l":12.675,"n":607,"o":12.675,"t":"2026-10-21T14:20:00Z","v":108541,"vw":12.691949},{"c":12.725,"h":12.74,"l":12.705,"n":779,"o":12.705,"t":"2026-10-21T14:25:00Z","v":180176,"vw":12.724375},{"c":12.73,"h":12.745,"l":12.72,"n":829,"o":12.725,"t":"2026-10-21T14:30:00Z","v":233475,"vw":12.732978},{"c":12.75,"h":12.75,"l":12.725,"n":584,"o":12.725,"t":"2026-10-21T14:35:00Z","v":125546,"vw":12.736018},{"c":12.7551,"h":12.77,"l":12.74,"n":843,"o":12.745,"t":"2026-10-21T14:40:00Z","v":235367,"vw":12.753364},{"c":12.765,"h":12.77,"l":12.75,"n":508,"o":12.755,"t":"2026-10-21T14:45:00Z","v":116943,"vw":12.758608},{"c":12.7601,"h":12.775,"l":12.76,"n":614,"o":12.765,"t":"2026-10-21T14:50:00Z","v":128028,"vw":12.768353},{"c":12.785,"h":12.785,"l":12.76,"n":575,"o":12.765,"t":"2026-10-21T14:55:00Z","v":116450,"vw":12.777718},{"c":12.7892,"h":12.795,"l":12.77,"n":553,"o":12.785,"t":"2026-10-21T15:00:00Z","v":178935,"vw":12.780126},{"c":12.795,"h":12.81,"l":12.78,"n":916,"o":12.7892,"t":"2026-10-21T15:05:00Z","v":287507,"vw":12.794032},{"c":12.775,"h":12.8091,"l":12.77,"n":820,"o":12.795,"t":"2026-10-21T15:10:00Z","v":253436,"vw":12.790942},{"c":12.765,"h":12.7877,"l":12.75,"n":1114,"o":12.775,"t":"2026-10-21T15:15:00Z","v":432537,"vw":12.761731},{"c":12.765,"h":12.78,"l":12.76,"n":535,"o":12.765,"t":"2026-10-21T15:20:00Z","v":108889,"vw":12.770021},{"c":12.785,"h":12.785,"l":12.76,"n":593,"o":12.765,"t":"2026-10-21T15:25:00Z","v":149374,"vw":12.770791},{"c":12.755,"h":12.785,"l":12.74,"n":804,"o":12.785,"t":"2026-10-21T15:30:00Z","v":325731,"vw":12.759697},{"c":12.7401,"h":12.76,"l":12.74,"n":587,"o":12.75,"t":"2026-10-21T15:35:00Z","v":169197,"vw":12.753335},{"c":12.745,"h":12.755,"l":12.74,"n":876,"o":12.745,"t":"2026-10-21T15:40:00Z","v":352353,"vw":12.748248},{"c":12.755,"h":12.76,"l":12.735,"n":568,"o":12.745,"t":"2026-10-21T15:45:00Z","v":154272,"vw":12.747712},{"c":12.73,"h":12.76,"l":12.72,"n":912,"o":12.755,"t":"2026-10-21T15:50:00Z","v":443062,"vw":12.735893},{"c":12.695,"h":12.7351,"l":12.69,"n":743,"o":12.7252,"t":"2026-10-21T15:55:00Z","v":790726,"vw":12.720624},{"c":12.725,"h":12.74,"l":12.695,"n":583,"o":12.695,"t":"2026-10-21T16:00:00Z","v":161164,"vw":12.720152},{"c":12.735,"h":12.7451,"l":12.725,"n":969,"o":12.725,"t":"2026-10-21T16:05:00Z","v":419838,"vw":12.737417},{"c":12.725,"h":12.74,"l":12.71,"n":708,"o":12.735,"t":"2026-10-21T16:10:00Z","v":189706,"vw":12.722699},{"c":12.735,"h":12.735,"l":12.72,"n":597,"o":12.725,"t":"2026-10-21T16:15:00Z","v":89042,"vw":12.733064},{"c":12.745,"h":12.75,"l":12.73,"n":740,"o":12.735,"t":"2026-10-21T16:20:00Z","v":145867,"vw":12.740508},{"c":12.745,"h":12.75,"l":12.74,"n":399,"o":12.745,"t":"2026-10-21T16:25:00Z","v":62628,"vw":12.744206},{"c":12.745,"h":12.75,"l":12.74,"n":598,"o":12.75,"t":"2026-10-21T16:30:00Z","v":101445,"vw":12.746615},{"c":12.7251,"h":12.75,"l":12.72,"n":848,"o":12.745,"t":"2026-10-21T16:35:00Z","v":223789,"vw":12.732715},{"c":12.7288,"h":12.73,"l":12.71,"n":464,"o":12.725,"t":"2026-10-21T16:40:00Z","v":145783,"vw":12.717095},{"c":12.725,"h":12.725,"l":12.71,"n":679,"o":12.725,"t":"2026-10-21T16:45:00Z","v":291095,"vw":12.717985},{"c":12.71,"h":12.73,"l":12.71,"n":390,"o":12.725,"t":"2026-10-21T16:50:00Z","v":91786,"vw":12.716912},{"c":12.705,"h":12.715,"l":12.7,"n":574,"o":12.71,"t":"2026-10-21T16:55:00Z","v":95972,"vw":12.705604},{"c":12.7,"h":12.7194,"l":12.7,"n":750,"o":12.7,"t":"2026-10-21T17:00:00Z","v":278902,"vw":12.711963},{"c":12.705,"h":12.71,"l":12.7,"n":400,"o":12.7059,"t":"2026-10-21T17:05:00Z","v":117937,"vw":12.704786},{"c":12.699,"h":12.705,"l":12.68,"n":824,"o":12.705,"t":"2026-10-21T17:10:00Z","v":323381,"vw":12.693198},{"c":12.695,"h":12.72,"l":12.6916,"n":407,"o":12.695,"t":"2026-10-21T17:15:00Z","v":128436,"vw":12.703732},{"c":12.7,"h":12.7,"l":12.69,"n":426,"o":12.695,"t":"2026-10-21T17:20:00Z","v":60542,"vw":12.69412},{"c":12.69,"h":12.705,"l":12.69,"n":787,"o":12.695,"t":"2026-10-21T17:25:00Z","v":293841,"vw":12.69635},{"c":12.68,"h":12.695,"l":12.68,"n":438,"o":12.69,"t":"2026-10-21T17:30:00Z","v":89861,"vw":12.687211},{"c":12.68,"h":12.69,"l":12.68,"n":424,"o":12.685,"t":"2026-10-21T17:35:00Z","v":106974,"vw":12.68696},{"c":12.695,"h":12.695,"l":12.68,"n":620,"o":12.68,"t":"2026-10-21T17:40:00Z","v":141292,"vw":12.688956},{"c":12.695,"h":12.7,"l":12.69,"n":401,"o":12.69,"t":"2026-10-21T17:45:00Z","v":59228,"vw":12.695863},{"c":12.7,"h":12.7,"l":12.69,"n":545,"o":12.695,"t":"2026-10-21T17:50:00Z","v":91553,"vw":12.694971},{"c":12.695,"h":12.705,"l":12.69,"n":539,"o":12.7,"t":"2026-10-21T17:55:00Z","v":156195,"vw":12.700176},{"c":12.695,"h":12.7,"l":12.69,"n":490,"o":12.695,"t":"2026-10-21T18:00:00Z","v":62071,"vw":12.693874},{"c":12.69,"h":12.7,"l":12.69,"n":726,"o":12.69,"t":"2026-10-21T18:05:00Z","v":242738,"vw":12.692314},{"c":12.695,"h":12.7,"l":12.69,"n":639,"o":12.695,"t":"2026-10-21T18:10:00Z","v":102060,"vw":12.693367},{"c":12.68,"h":12.695,"l":12.68,"n":656,"o":12.69,"t":"2026-10-21T18:15:00Z","v":185695,"vw":12.689409},{"c":12.695,"h":12.695,"l":12.68,"n":519,"o":12.685,"t":"2026-10-21T18:20:00Z","v":194970,"vw":12.690927},{"c":12.685,"h":12.695,"l":12.68,"n":570,"o":12.69,"t":"2026-10-21T18:25:00Z","v":199373,"vw":12.688289},{"c":12.68,"h":12.69,"l":12.68,"n":783,"o":12.685,"t":"2026-10-21T18:30:00Z","v":292674,"vw":12.684702},{"c":12.675,"h":12.69,"l":12.67,"n":559,"o":12.685,"t":"2026-10-21T18:35:00Z","v":181037,"vw":12.680401},{"c":12.685,"h":12.685,"l":12.67,"n":673,"o":12.675,"t":"2026-10-21T18:40:00Z","v":239063,"vw":12.675516},{"c":12.67,"h":12.685,"l":12.67,"n":676,"o":12.685,"t":"2026-10-21T18:45:00Z","v":360951,"vw":12.677852},{"c":12.705,"h":12.71,"l":12.67,"n":779,"o":12.675,"t":"2026-10-21T18:50:00Z","v":329904,"vw":12.679916},{"c":12.69,"h":12.715,"l":12.69,"n":834,"o":12.71,"t":"2026-10-21T18:55:00Z","v":340971,"vw":12.703977},{"c":12.67,"h":12.695,"l":12.66,"n":633,"o":12.695,"t":"2026-10-21T19:00:00Z","v":217555,"vw":12.678074},{"c":12.675,"h":12.675,"l":12.66,"n":567,"o":12.675,"t":"2026-10-21T19:05:00Z","v":223044,"vw":12.667051},{"c":12.665,"h":12.675,"l":12.65,"n":609,"o":12.675,"t":"2026-10-21T19:10:00Z","v":317978,"vw":12.660447},{"c":12.675,"h":12.675,"l":12.655,"n":620,"o":12.665,"t":"2026-10-21T19:15:00Z","v":221495,"vw":12.66355},{"c":12.685,"h":12.69,"l":12.67,"n":711,"o":12.675,"t":"2026-10-21T19:20:00Z","v":303460,"vw":12.680723},{"c":12.705,"h":12.71,"l":12.685,"n":717,"o":12.685,"t":"2026-10-21T19:25:00Z","v":273899,"vw":12.697779},{"c":12.705,"h":12.71,"l":12.7,"n":826,"o":12.705,"t":"2026-10-21T19:30:00Z","v":214591,"vw":12.705824},{"c":12.7,"h":12.71,"l":12.7,"n":1160,"o":12.705,"t":"2026-10-21T19:35:00Z","v":265381,"vw":12.702456},{"c":12.715,"h":12.718,"l":12.7,"n":1457,"o":12.705,"t":"2026-10-21T19:40:00Z","v":537526,"vw":12.706713},{"c":12.735,"h":12.74,"l":12.71,"n":1133,"o":12.71,"t":"2026-10-21T19:45:00Z","v":380887,"vw":12.727615},{"c":12.755,"h":12.7575,"l":12.73,"n":1561,"o":12.735,"t":"2026-10-21T19:50:00Z","v":614293,"vw":12.748097},{"c":12.75,"h":12.76,"l":12.72,"n":5940,"o":12.7585,"t":"2026-10-21T19:55:00Z","v":3556446,"vw":12.741155},{"c":12.75,"h":12.75,"l":12.75,"n":10,"o":12.75,"t":"2026-10-21T20:00:00Z","v":1156985,"vw":12.75},{"c":12.82,"h":12.825,"l":12.76,"n":34,"o":12.78,"t":"2026-10-21T20:05:00Z","v":9934,"vw":12.79607},{"c":12.85,"h":12.85,"l":12.83,"n":13,"o":12.83,"t":"2026-10-21T20:10:00Z","v":1171,"vw":12.839744},{"c":12.8,"h":12.84,"l":12.8,"n":37,"o":12.84,"t":"2026-10-21T20:15:00Z","v":1993,"vw":12.825228},{"c":12.79,"h":12.8,"l":12.7593,"n":3,"o":12.8,"t":"2026-10-21T20:30:00Z","v":300,"vw":12.7831},{"c":12.7756,"h":12.7756,"l":12.77,"n":3,"o":12.77,"t":"2026-10-21T20:35:00Z","v":520,"vw":12.771185},{"c":12.75,"h":12.76,"l":12.74,"n":25,"o":12.76,"t":"2026-10-21T20:40:00Z","v":2834,"vw":12.754859},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-21T20:55:00Z","v":150,"vw":12.73},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-21T21:05:00Z","v":700,"vw":12.75},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T21:40:00Z","v":2200,"vw":12.72},{"c":12.64,"h":12.66,"l":12.64,"n":5,"o":12.66,"t":"2026-10-21T22:10:00Z","v":600,"vw":12.652081},{"c":12.64,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-21T22:15:00Z","v":1740,"vw":12.64657},{"c":12.45,"h":12.59,"l":12.38,"n":55,"o":12.48,"t":"2026-10-22T08:00:00Z","v":8688,"vw":12.500461}],"history":[{"c":22.2,"h":22.28,"l":21.98,"n":39101,"o":21.99,"t":"2024-10-21T04:00:00Z","v":10411855,"vw":22.14797},{"c":22.16,"h":22.25,"l":22.05,"n":25575,"o":22.05,"t":"2024-10-22T04:00:00Z","v":5733904,"vw":22.143728},{"c":22.21,"h":22.37,"l":22.11,"n":22173,"o":22.18,"t":"2024-10-23T04:00:00Z","v":4532125,"vw":22.215557},{"c":22.05,"h":22.315,"l":22.015,"n":27111,"o":22.21,"t":"2024-10-24T04:00:00Z","v":7199903,"vw":22.0849},{"c":21.89,"h":22.09,"l":21.87,"n":31261,"o":22.05,"t":"2024-10-25T04:00:00Z","v":6572848,"vw":21.947712},{"c":22.07,"h":22.22,"l":22.05,"n":17551,"o":22.21,"t":"2024-10-28T04:00:00Z","v":3887264,"vw":22.111908},{"c":21.77,"h":21.97,"l":21.625,"n":29932,"o":21.68,"t":"2024-10-29T04:00:00Z","v":8789379,"vw":21.80624},{"c":21.12,"h":21.56,"l":21.11,"n":31827,"o":21.52,"t":"2024-10-30T04:00:00Z","v":8486943,"vw":21.255417},{"c":20.91,"h":21.08,"l":20.865,"n":35418,"o":21.04,"t":"2024-10-31T04:00:00Z","v":8615147,"vw":20.925345},{"c":20.76,"h":21.035,"l":20.76,"n":29700,"o":20.88,"t":"2024-11-01T04:00:00Z","v":9285521,"vw":20.862361},{"c":20.72,"h":20.88,"l":20.65,"n":36237,"o":20.76,"t":"2024-11-04T05:00:00Z","v":11937305,"vw":20.733822},{"c":20.71,"h":20.81,"l":20.66,"n":27240,"o":20.78,"t":"2024-11-05T05:00:00Z","v":9558368,"vw":20.728244},{"c":21.4,"h":21.6,"l":21.2,"n":53600,"o":21.51,"t":"2024-11-06T05:00:00Z","v":17779873,"vw":21.323318},{"c":21.65,"h":21.66,"l":21.34,"n":37866,"o":21.44,"t":"2024-11-07T05:00:00Z","v":12341121,"vw":21.524407},{"c":21.75,"h":22,"l":21.66,"n":34194,"o":21.66,"t":"2024-11-08T05:00:00Z","v":7742961,"vw":21.805234},{"c":22.04,"h":22.13,"l":21.77,"n":31634,"o":21.88,"t":"2024-11-11T05:00:00Z","v":6092213,"vw":22.014651},{"c":22.02,"h":22.17,"l":21.99,"n":23642,"o":22.02,"t":"2024-11-12T05:00:00Z","v":3849030,"vw":22.072071},{"c":22.04,"h":22.055,"l":21.8,"n":29474,"o":21.98,"t":"2024-11-13T05:00:00Z","v":5432199,"vw":21.955602},{"c":21.82,"h":22.03,"l":21.81,"n":28557,"o":21.94,"t":"2024-11-14T05:00:00Z","v":6169215,"vw":21.873731},{"c":21.53,"h":21.75,"l":21.37,"n":35153,"o":21.71,"t":"2024-11-15T05:00:00Z","v":7650501,"vw":21.524857},{"c":21.6,"h":21.665,"l":21.27,"n":27988,"o":21.33,"t":"2024-11-18T05:00:00Z","v":4816443,"vw":21.567057},{"c":21.73,"h":21.95,"l":21.43,"n":27486,"o":21.43,"t":"2024-11-19T05:00:00Z","v":6033076,"vw":21.73356},{"c":21.99,"h":22.025,"l":21.795,"n":26811,"o":22,"t":"2024-11-20T05:00:00Z","v":7812632,"vw":21.926002},{"c":21.96,"h":22.04,"l":21.77,"n":20915,"o":21.82,"t":"2024-11-21T05:00:00Z","v":6121492,"vw":21.950189},{"c":22.79,"h":22.81,"l":22.3,"n":37826,"o":22.41,"t":"2024-11-22T05:00:00Z","v":8678693,"vw":22.63798},{"c":22.84,"h":22.88,"l":22.45,"n":38965,"o":22.48,"t":"2024-11-25T05:00:00Z","v":11805863,"vw":22.791816},{"c":23.18,"h":23.2,"l":22.9,"n":29638,"o":22.94,"t":"2024-11-26T05:00:00Z","v":7339629,"vw":23.120119},{"c":22.74,"h":23.12,"l":22.57,"n":29372,"o":23.01,"t":"2024-11-27T05:00:00Z","v":9141186,"vw":22.834157},{"c":22.07,"h":22.24,"l":22,"n":22750,"o":22.14,"t":"2024-11-29T05:00:00Z","v":5620906,"vw":22.124847},{"c":22.2,"h":22.28,"l":22.005,"n":25356,"o":22.11,"t":"2024-12-02T05:00:00Z","v":5836275,"vw":22.184391},{"c":22.12,"h":22.395,"l":22.03,"n":33843,"o":22.29,"t":"2024-12-03T05:00:00Z","v":8215926,"vw":22.131893},{"c":22.52,"h":22.605,"l":22.265,"n":34367,"o":22.34,"t":"2024-12-04T05:00:00Z","v":5866435,"vw":22.498942},{"c":22.86,"h":23.085,"l":22.75,"n":32396,"o":22.76,"t":"2024-12-05T05:00:00Z","v":5984700,"vw":22.932672},{"c":22.86,"h":22.98,"l":22.8,"n":29714,"o":22.88,"t":"2024-12-06T05:00:00Z","v":4709626,"vw":22.871782},{"c":23.16,"h":23.41,"l":23.005,"n":33841,"o":23.01,"t":"2024-12-09T05:00:00Z","v":6292039,"vw":23.241778},{"c":23.24,"h":23.375,"l":22.96,"n":34445,"o":23.13,"t":"2024-12-10T05:00:00Z","v":6600941,"vw":23.24353},{"c":23.36,"h":23.51,"l":23.19,"n":34241,"o":23.24,"t":"2024-12-11T05:00:00Z","v":6193552,"vw":23.404181},{"c":23.25,"h":23.47,"l":23.15,"n":30301,"o":23.37,"t":"2024-12-12T05:00:00Z","v":5750965,"vw":23.292709},{"c":23.4,"h":23.63,"l":23.28,"n":27861,"o":23.52,"t":"2024-12-13T05:00:00Z","v":4443501,"vw":23.450713},{"c":23.35,"h":23.58,"l":23.305,"n":45066,"o":23.35,"t":"2024-12-16T05:00:00Z","v":9862063,"vw":23.451825},{"c":23.13,"h":23.38,"l":23.12,"n":26588,"o":23.33,"t":"2024-12-17T05:00:00Z","v":3890608,"vw":23.20302},{"c":22.65,"h":23.29,"l":22.62,"n":35002,"o":23.13,"t":"2024-12-18T05:00:00Z","v":6070959,"vw":22.95985},{"c":23.42,"h":23.62,"l":23.1,"n":45918,"o":23.18,"t":"2024-12-19T05:00:00Z","v":9178696,"vw":23.419816},{"c":22.73,"h":22.97,"l":22.44,"n":43723,"o":22.63,"t":"2024-12-20T05:00:00Z","v":12356790,"vw":22.747324},{"c":22.78,"h":22.84,"l":22.51,"n":24224,"o":22.73,"t":"2024-12-23T05:00:00Z","v":3622989,"vw":22.711204},{"c":22.77,"h":22.815,"l":22.55,"n":12781,"o":22.58,"t":"2024-12-24T05:00:00Z","v":2051553,"vw":22.745176},{"c":22.64,"h":22.755,"l":22.595,"n":22324,"o":22.64,"t":"2024-12-26T05:00:00Z","v":3440353,"vw":22.667103},{"c":22.48,"h":22.7,"l":22.3,"n":24732,"o":22.59,"t":"2024-12-27T05:00:00Z","v":4340265,"vw":22.445466},{"c":22.1,"h":22.22,"l":21.89,"n":25530,"o":22.22,"t":"2024-12-30T05:00:00Z","v":4830878,"vw":22.058976},{"c":21.92,"h":22.19,"l":21.885,"n":17719,"o":22.15,"t":"2024-12-31T05:00:00Z","v":2304258,"vw":21.972031},{"c":22.62,"h":22.82,"l":22.49,"n":36730,"o":22.75,"t":"2025-01-02T05:00:00Z","v":6556203,"vw":22.600295},{"c":22.63,"h":22.655,"l":22.45,"n":25565,"o":22.52,"t":"2025-01-03T05:00:00Z","v":3810696,"vw":22.597245},{"c":22.75,"h":22.805,"l":22.575,"n":28848,"o":22.58,"t":"2025-01-06T05:00:00Z","v":4862604,"vw":22.725894},{"c":22.61,"h":22.875,"l":22.53,"n":32587,"o":22.67,"t":"2025-01-07T05:00:00Z","v":5150493,"vw":22.700503},{"c":22.78,"h":22.81,"l":22.55,"n":34341,"o":22.59,"t":"2025-01-08T05:00:00Z","v":6199798,"vw":22.712551},{"c":22.7,"h":23.19,"l":22.7,"n":41483,"o":22.85,"t":"2025-01-10T05:00:00Z","v":7409306,"vw":22.862329},{"c":22.69,"h":22.78,"l":22.48,"n":51999,"o":22.52,"t":"2025-01-13T05:00:00Z","v":11561791,"vw":22.653666},{"c":22.51,"h":22.7,"l":22.49,"n":56147,"o":22.58,"t":"2025-01-14T05:00:00Z","v":13923562,"vw":22.588713},{"c":22.89,"h":22.965,"l":22.64,"n":44634,"o":22.72,"t":"2025-01-15T05:00:00Z","v":9229895,"vw":22.808143},{"c":21.57,"h":22.6,"l":21.31,"n":115119,"o":22.6,"t":"2025-01-16T05:00:00Z","v":22922717,"vw":21.669524},{"c":21.19,"h":21.5,"l":21.11,"n":65465,"o":21.24,"t":"2025-01-17T05:00:00Z","v":13512700,"vw":21.220522},{"c":21.15,"h":21.17,"l":20.93,"n":94032,"o":21.1,"t":"2025-01-21T05:00:00Z","v":18004323,"vw":21.108604},{"c":21.61,"h":21.69,"l":21.33,"n":48066,"o":21.44,"t":"2025-01-22T05:00:00Z","v":9311589,"vw":21.561337},{"c":21.78,"h":21.795,"l":21.52,"n":53695,"o":21.58,"t":"2025-01-23T05:00:00Z","v":10751949,"vw":21.701781},{"c":21.68,"h":21.85,"l":21.67,"n":36588,"o":21.74,"t":"2025-01-24T05:00:00Z","v":7612580,"vw":21.74594},{"c":21.54,"h":21.625,"l":21.23,"n":41456,"o":21.23,"t":"2025-01-27T05:00:00Z","v":9588947,"vw":21.524048},{"c":21.53,"h":21.56,"l":21.32,"n":60603,"o":21.41,"t":"2025-01-28T05:00:00Z","v":14719335,"vw":21.496052},{"c":21.7,"h":21.815,"l":21.59,"n":35023,"o":21.74,"t":"2025-01-29T05:00:00Z","v":8351489,"vw":21.681692},{"c":21.82,"h":22.07,"l":21.7,"n":36655,"o":21.73,"t":"2025-01-30T05:00:00Z","v":6800631,"vw":21.884698},{"c":21.95,"h":22.05,"l":21.82,"n":41448,"o":21.92,"t":"2025-01-31T05:00:00Z","v":9751813,"vw":21.980744},{"c":21.99,"h":22.09,"l":21.575,"n":57606,"o":21.58,"t":"2025-02-03T05:00:00Z","v":10972149,"vw":21.925754},{"c":22.38,"h":22.4,"l":22,"n":48944,"o":22,"t":"2025-02-04T05:00:00Z","v":9733115,"vw":22.292455},{"c":22.31,"h":22.33,"l":22.02,"n":43679,"o":22.12,"t":"2025-02-05T05:00:00Z","v":9911017,"vw":22.206218},{"c":22.24,"h":22.4,"l":22.09,"n":38509,"o":22.38,"t":"2025-02-06T05:00:00Z","v":9375275,"vw":22.236198},{"c":21.83,"h":22.19,"l":21.65,"n":49764,"o":22.19,"t":"2025-02-07T05:00:00Z","v":9585631,"vw":21.79686},{"c":21.87,"h":21.875,"l":21.705,"n":32981,"o":21.8,"t":"2025-02-10T05:00:00Z","v":9131344,"vw":21.809187},{"c":21.97,"h":21.99,"l":21.64,"n":39508,"o":21.75,"t":"2025-02-11T05:00:00Z","v":8557870,"vw":21.907517},{"c":21.75,"h":21.75,"l":21.51,"n":32115,"o":21.59,"t":"2025-02-12T05:00:00Z","v":5914202,"vw":21.66704},{"c":21.74,"h":21.76,"l":21.495,"n":49369,"o":21.58,"t":"2025-02-13T05:00:00Z","v":9916734,"vw":21.665673},{"c":21.57,"h":21.745,"l":21.54,"n":33465,"o":21.73,"t":"2025-02-14T05:00:00Z","v":7038141,"vw":21.621876},{"c":21.41,"h":21.47,"l":21.165,"n":41428,"o":21.47,"t":"2025-02-18T05:00:00Z","v":10779773,"vw":21.343904},{"c":21.21,"h":21.21,"l":21,"n":38015,"o":21.19,"t":"2025-02-19T05:00:00Z","v":11368733,"vw":21.130411},{"c":21.35,"h":21.37,"l":21.13,"n":38945,"o":21.27,"t":"2025-02-20T05:00:00Z","v":10776720,"vw":21.262848},{"c":21.17,"h":21.275,"l":21.095,"n":43133,"o":21.19,"t":"2025-02-21T05:00:00Z","v":13778293,"vw":21.182696},{"c":20.83,"h":20.85,"l":20.62,"n":40905,"o":20.66,"t":"2025-02-24T05:00:00Z","v":12509533,"vw":20.765801},{"c":20.77,"h":20.815,"l":20.605,"n":39292,"o":20.75,"t":"2025-02-25T05:00:00Z","v":9215036,"vw":20.726049},{"c":20.77,"h":20.97,"l":20.715,"n":34328,"o":20.78,"t":"2025-02-26T05:00:00Z","v":9233277,"vw":20.827384},{"c":20.5,"h":20.8,"l":20.49,"n":30150,"o":20.76,"t":"2025-02-27T05:00:00Z","v":10206779,"vw":20.616007},{"c":20.1,"h":20.1,"l":19.705,"n":51887,"o":19.84,"t":"2025-02-28T05:00:00Z","v":17385840,"vw":19.95557},{"c":19.83,"h":20.19,"l":19.785,"n":42385,"o":20.065,"t":"2025-03-03T05:00:00Z","v":9916199,"vw":19.946057},{"c":19.71,"h":19.93,"l":19.555,"n":51607,"o":19.655,"t":"2025-03-04T05:00:00Z","v":13778214,"vw":19.716863},{"c":20.06,"h":20.19,"l":19.92,"n":46928,"o":20.08,"t":"2025-03-05T05:00:00Z","v":12466056,"vw":20.070681},{"c":19.75,"h":20.03,"l":19.68,"n":42030,"o":19.98,"t":"2025-03-06T05:00:00Z","v":11305978,"vw":19.815955},{"c":19.86,"h":19.87,"l":19.51,"n":56612,"o":19.6,"t":"2025-03-07T05:00:00Z","v":15923235,"vw":19.774192},{"c":19.44,"h":19.79,"l":19.36,"n":48153,"o":19.75,"t":"2025-03-10T04:00:00Z","v":14185212,"vw":19.529162},{"c":18.97,"h":19.2,"l":18.81,"n":60129,"o":19.13,"t":"2025-03-11T04:00:00Z","v":17695135,"vw":18.99504},{"c":18.5,"h":18.645,"l":18.34,"n":57792,"o":18.49,"t":"2025-03-12T04:00:00Z","v":15292391,"vw":18.532027},{"c":18.29,"h":18.585,"l":18.26,"n":49215,"o":18.5,"t":"2025-03-13T04:00:00Z","v":10913566,"vw":18.393052},{"c":18.4,"h":18.46,"l":18.255,"n":40617,"o":18.38,"t":"2025-03-14T04:00:00Z","v":7767393,"vw":18.363086},{"c":18.57,"h":18.705,"l":18.39,"n":52113,"o":18.59,"t":"2025-03-17T04:00:00Z","v":10044506,"vw":18.541463},{"c":18.45,"h":18.69,"l":18.39,"n":44834,"o":18.69,"t":"2025-03-18T04:00:00Z","v":13070361,"vw":18.455961},{"c":18.57,"h":18.67,"l":18.44,"n":42498,"o":18.54,"t":"2025-03-19T04:00:00Z","v":9710859,"vw":18.576459},{"c":18.06,"h":18.39,"l":17.9001,"n":82780,"o":18.33,"t":"2025-03-20T04:00:00Z","v":19376214,"vw":18.063376},{"c":18.32,"h":18.43,"l":18.17,"n":53540,"o":18.41,"t":"2025-03-21T04:00:00Z","v":18677618,"vw":18.297345},{"c":18.59,"h":18.63,"l":18.5,"n":32357,"o":18.63,"t":"2025-03-24T04:00:00Z","v":7516042,"vw":18.578945},{"c":18.83,"h":19.02,"l":18.79,"n":44977,"o":18.89,"t":"2025-03-25T04:00:00Z","v":11605907,"vw":18.880416},{"c":18.66,"h":18.785,"l":18.6,"n":32665,"o":18.62,"t":"2025-03-26T04:00:00Z","v":7391127,"vw":18.672789},{"c":18.67,"h":18.78,"l":18.595,"n":30845,"o":18.7,"t":"2025-03-27T04:00:00Z","v":6249534,"vw":18.695322},{"c":18.17,"h":18.482,"l":18.105,"n":33739,"o":18.37,"t":"2025-03-28T04:00:00Z","v":7866406,"vw":18.196281},{"c":18.25,"h":18.29,"l":17.87,"n":42266,"o":18,"t":"2025-03-31T04:00:00Z","v":12408232,"vw":18.118919},{"c":18.2,"h":18.21,"l":17.955,"n":58622,"o":18.19,"t":"2025-04-01T04:00:00Z","v":13574969,"vw":18.139621},{"c":18.39,"h":18.435,"l":18.12,"n":36841,"o":18.15,"t":"2025-04-02T04:00:00Z","v":9782282,"vw":18.365277},{"c":17.35,"h":17.7489,"l":17.28,"n":66241,"o":17.555,"t":"2025-04-03T04:00:00Z","v":16271510,"vw":17.418249},{"c":16.58,"h":16.9,"l":16.495,"n":89594,"o":16.8,"t":"2025-04-04T04:00:00Z","v":19389289,"vw":16.687898},{"c":16.78,"h":17.43,"l":16.35,"n":89016,"o":16.41,"t":"2025-04-07T04:00:00Z","v":23310150,"vw":16.798746},{"c":16.42,"h":17.17,"l":16.23,"n":59896,"o":17.04,"t":"2025-04-08T04:00:00Z","v":12943843,"vw":16.652165},{"c":17.66,"h":17.775,"l":16.15,"n":75465,"o":16.15,"t":"2025-04-09T04:00:00Z","v":20796050,"vw":17.15462},{"c":16.98,"h":17.31,"l":16.495,"n":102791,"o":17.26,"t":"2025-04-10T04:00:00Z","v":25884800,"vw":16.881119},{"c":16.88,"h":16.95,"l":16.475,"n":64966,"o":16.76,"t":"2025-04-11T04:00:00Z","v":15133482,"vw":16.790909},{"c":17.01,"h":17.17,"l":16.88,"n":67241,"o":17.17,"t":"2025-04-14T04:00:00Z","v":20141986,"vw":17.025363},{"c":17.03,"h":17.06,"l":16.86,"n":56044,"o":16.89,"t":"2025-04-15T04:00:00Z","v":16826240,"vw":16.994046},{"c":16.58,"h":16.845,"l":16.53,"n":65431,"o":16.6,"t":"2025-04-16T04:00:00Z","v":21244786,"vw":16.64749},{"c":16.14,"h":16.445,"l":15.82,"n":81200,"o":16.22,"t":"2025-04-17T04:00:00Z","v":20714223,"vw":16.1567},{"c":16.58,"h":16.88,"l":16.385,"n":62188,"o":16.86,"t":"2025-04-21T04:00:00Z","v":20614525,"vw":16.555588},{"c":16.86,"h":16.93,"l":16.66,"n":38344,"o":16.66,"t":"2025-04-22T04:00:00Z","v":10459284,"vw":16.812317},{"c":17.23,"h":17.55,"l":17.175,"n":54965,"o":17.36,"t":"2025-04-23T04:00:00Z","v":12569332,"vw":17.312416},{"c":17.36,"h":17.45,"l":17.235,"n":32410,"o":17.27,"t":"2025-04-24T04:00:00Z","v":10165912,"vw":17.353344},{"c":17.4,"h":17.44,"l":17.255,"n":30077,"o":17.4,"t":"2025-04-25T04:00:00Z","v":7574053,"vw":17.360413},{"c":17.33,"h":17.45,"l":17.15,"n":29654,"o":17.36,"t":"2025-04-28T04:00:00Z","v":7546899,"vw":17.299092},{"c":17.57,"h":17.645,"l":17.36,"n":30206,"o":17.43,"t":"2025-04-29T04:00:00Z","v":7769596,"vw":17.557323},{"c":17.6,"h":17.62,"l":17.2925,"n":26193,"o":17.55,"t":"2025-04-30T04:00:00Z","v":7085545,"vw":17.488901},{"c":17.6,"h":17.76,"l":17.59,"n":36410,"o":17.72,"t":"2025-05-01T04:00:00Z","v":7752851,"vw":17.684933},{"c":17.88,"h":18.02,"l":17.87,"n":37967,"o":17.87,"t":"2025-05-02T04:00:00Z","v":8940503,"vw":17.922741},{"c":17.85,"h":17.98,"l":17.84,"n":24614,"o":17.84,"t":"2025-05-05T04:00:00Z","v":5659491,"vw":17.903274},{"c":17.77,"h":17.99,"l":17.74,"n":32048,"o":17.85,"t":"2025-05-06T04:00:00Z","v":8333394,"vw":17.842768},{"c":17.71,"h":17.755,"l":17.625,"n":27280,"o":17.69,"t":"2025-05-07T04:00:00Z","v":5478956,"vw":17.689079},{"c":17.49,"h":17.77,"l":17.455,"n":43528,"o":17.67,"t":"2025-05-08T04:00:00Z","v":11433459,"vw":17.572156},{"c":17.49,"h":17.755,"l":17.41,"n":37725,"o":17.72,"t":"2025-05-09T04:00:00Z","v":8642437,"vw":17.500337},{"c":18.65,"h":18.92,"l":18.5,"n":66709,"o":18.86,"t":"2025-05-12T04:00:00Z","v":16249496,"vw":18.641236},{"c":18.38,"h":18.445,"l":18.27,"n":38621,"o":18.28,"t":"2025-05-13T04:00:00Z","v":8599756,"vw":18.386194},{"c":18.46,"h":18.535,"l":18.39,"n":31475,"o":18.53,"t":"2025-05-14T04:00:00Z","v":8648376,"vw":18.473271},{"c":18.72,"h":18.79,"l":18.61,"n":35969,"o":18.66,"t":"2025-05-15T04:00:00Z","v":8079156,"vw":18.667815},{"c":18.31,"h":18.395,"l":18.105,"n":48935,"o":18.34,"t":"2025-05-16T04:00:00Z","v":12914272,"vw":18.248881},{"c":18.33,"h":18.39,"l":18.09,"n":37057,"o":18.1,"t":"2025-05-19T04:00:00Z","v":9394498,"vw":18.320897},{"c":18.24,"h":18.3,"l":18.155,"n":29064,"o":18.27,"t":"2025-05-20T04:00:00Z","v":7065541,"vw":18.250815},{"c":18.16,"h":18.35,"l":18.08,"n":29597,"o":18.16,"t":"2025-05-21T04:00:00Z","v":7863640,"vw":18.212606},{"c":18.04,"h":18.14,"l":17.805,"n":35255,"o":17.91,"t":"2025-05-22T04:00:00Z","v":8344995,"vw":18.044912},{"c":18.11,"h":18.21,"l":17.95,"n":32657,"o":17.95,"t":"2025-05-23T04:00:00Z","v":10086746,"vw":18.130268},{"c":18.49,"h":18.51,"l":18.265,"n":24726,"o":18.29,"t":"2025-05-27T04:00:00Z","v":9014442,"vw":18.425667},{"c":18.36,"h":18.45,"l":18.315,"n":22450,"o":18.37,"t":"2025-05-28T04:00:00Z","v":6625900,"vw":18.359232},{"c":18.46,"h":18.585,"l":18.39,"n":33682,"o":18.53,"t":"2025-05-29T04:00:00Z","v":8527908,"vw":18.463549},{"c":18.19,"h":18.27,"l":18.075,"n":34512,"o":18.27,"t":"2025-05-30T04:00:00Z","v":12638483,"vw":18.159321},{"c":18.19,"h":18.21,"l":18.001,"n":30111,"o":18.07,"t":"2025-06-02T04:00:00Z","v":8475451,"vw":18.114753},{"c":18.04,"h":18.12,"l":17.93,"n":34978,"o":18.02,"t":"2025-06-03T04:00:00Z","v":11219803,"vw":18.033862},{"c":17.85,"h":18.1,"l":17.815,"n":33020,"o":18.035,"t":"2025-06-04T04:00:00Z","v":7541704,"vw":17.90566},{"c":17.93,"h":18,"l":17.85,"n":28149,"o":18,"t":"2025-06-05T04:00:00Z","v":9591066,"vw":17.920771},{"c":18.2,"h":18.255,"l":18.15,"n":25618,"o":18.19,"t":"2025-06-06T04:00:00Z","v":6426289,"vw":18.207316},{"c":18.29,"h":18.3554,"l":18.22,"n":28036,"o":18.23,"t":"2025-06-09T04:00:00Z","v":5386657,"vw":18.28524},{"c":18.51,"h":18.67,"l":18.455,"n":34961,"o":18.57,"t":"2025-06-10T04:00:00Z","v":9545898,"vw":18.518037},{"c":18.61,"h":18.93,"l":18.595,"n":50666,"o":18.88,"t":"2025-06-11T04:00:00Z","v":15531321,"vw":18.700436},{"c":18.56,"h":18.63,"l":18.39,"n":34224,"o":18.48,"t":"2025-06-12T04:00:00Z","v":11362622,"vw":18.570462},{"c":18.42,"h":18.56,"l":18.37,"n":33175,"o":18.48,"t":"2025-06-13T04:00:00Z","v":10471883,"vw":18.465951},{"c":18.75,"h":18.82,"l":18.7,"n":31167,"o":18.73,"t":"2025-06-16T04:00:00Z","v":9604106,"vw":18.752253},{"c":18.67,"h":18.86,"l":18.67,"n":34730,"o":18.75,"t":"2025-06-17T04:00:00Z","v":10129078,"vw":18.752555},{"c":18.43,"h":18.66,"l":18.43,"n":32213,"o":18.65,"t":"2025-06-18T04:00:00Z","v":10915923,"vw":18.532406},{"c":17.68,"h":18.37,"l":17.68,"n":70327,"o":18.33,"t":"2025-06-20T04:00:00Z","v":37327068,"vw":17.808716},{"c":18.1,"h":18.1,"l":17.83,"n":43443,"o":17.86,"t":"2025-06-23T04:00:00Z","v":15272755,"vw":17.973513},{"c":18.3,"h":18.31,"l":18.15,"n":28146,"o":18.15,"t":"2025-06-24T04:00:00Z","v":8763746,"vw":18.26218},{"c":18.51,"h":18.64,"l":18.49,"n":31973,"o":18.57,"t":"2025-06-25T04:00:00Z","v":10846475,"vw":18.548336},{"c":18.6,"h":18.665,"l":18.52,"n":39524,"o":18.63,"t":"2025-06-26T04:00:00Z","v":14327729,"vw":18.591794},{"c":18.52,"h":18.66,"l":18.41,"n":41673,"o":18.64,"t":"2025-06-27T04:00:00Z","v":13502088,"vw":18.527218},{"c":18.53,"h":18.56,"l":18.46,"n":31795,"o":18.55,"t":"2025-06-30T04:00:00Z","v":12743302,"vw":18.509876},{"c":18.9,"h":18.98,"l":18.56,"n":46205,"o":18.71,"t":"2025-07-01T04:00:00Z","v":15010108,"vw":18.859229},{"c":18.88,"h":18.89,"l":18.67,"n":35255,"o":18.75,"t":"2025-07-02T04:00:00Z","v":9428318,"vw":18.823556},{"c":18.96,"h":18.98,"l":18.86,"n":17507,"o":18.9,"t":"2025-07-03T04:00:00Z","v":4265150,"vw":18.938624},{"c":18.82,"h":18.96,"l":18.76,"n":33829,"o":18.86,"t":"2025-07-07T04:00:00Z","v":8790483,"vw":18.837929},{"c":18.89,"h":19.06,"l":18.82,"n":41745,"o":18.89,"t":"2025-07-08T04:00:00Z","v":10832422,"vw":18.925465},{"c":18.82,"h":19,"l":18.715,"n":37374,"o":18.99,"t":"2025-07-09T04:00:00Z","v":13092809,"vw":18.805523},{"c":18.1,"h":18.42,"l":18.055,"n":77050,"o":18.36,"t":"2025-07-10T04:00:00Z","v":27407642,"vw":18.147243},{"c":18.19,"h":18.35,"l":18.185,"n":51506,"o":18.3,"t":"2025-07-11T04:00:00Z","v":16461228,"vw":18.25584},{"c":18.01,"h":18.12,"l":17.9,"n":41079,"o":18.01,"t":"2025-07-14T04:00:00Z","v":14495423,"vw":17.990444},{"c":18.22,"h":18.32,"l":18.195,"n":53494,"o":18.25,"t":"2025-07-15T04:00:00Z","v":14013677,"vw":18.246188},{"c":18.5,"h":18.51,"l":18.34,"n":53102,"o":18.47,"t":"2025-07-16T04:00:00Z","v":15714167,"vw":18.428475},{"c":18.47,"h":18.52,"l":18.2824,"n":39019,"o":18.36,"t":"2025-07-17T04:00:00Z","v":13528151,"vw":18.456085},{"c":18.21,"h":18.38,"l":18.135,"n":28634,"o":18.35,"t":"2025-07-18T04:00:00Z","v":9706758,"vw":18.214101},{"c":18.19,"h":18.34,"l":18.165,"n":38917,"o":18.19,"t":"2025-07-21T04:00:00Z","v":11469297,"vw":18.257727},{"c":18.26,"h":18.3,"l":18.1036,"n":61778,"o":18.12,"t":"2025-07-22T04:00:00Z","v":18870493,"vw":18.221443},{"c":18.45,"h":18.83,"l":18.395,"n":75838,"o":18.46,"t":"2025-07-23T04:00:00Z","v":24739708,"vw":18.514553},{"c":17.68,"h":17.88,"l":17.59,"n":54480,"o":17.88,"t":"2025-07-24T04:00:00Z","v":14676110,"vw":17.720484},{"c":17.37,"h":17.46,"l":17.25,"n":67221,"o":17.46,"t":"2025-07-25T04:00:00Z","v":19088058,"vw":17.354704},{"c":17.16,"h":17.3367,"l":17.06,"n":55922,"o":17.32,"t":"2025-07-28T04:00:00Z","v":21715441,"vw":17.142214},{"c":17.21,"h":17.29,"l":17.1148,"n":43599,"o":17.28,"t":"2025-07-29T04:00:00Z","v":11563738,"vw":17.183656},{"c":16.95,"h":17.125,"l":16.89,"n":46390,"o":17.12,"t":"2025-07-30T04:00:00Z","v":13279144,"vw":16.991611},{"c":16.72,"h":17.02,"l":16.71,"n":62450,"o":17.01,"t":"2025-07-31T04:00:00Z","v":15926444,"vw":16.79982},{"c":16.41,"h":16.65,"l":16.37,"n":62628,"o":16.65,"t":"2025-08-01T04:00:00Z","v":20078427,"vw":16.441093},{"c":16.48,"h":16.675,"l":16.44,"n":66142,"o":16.55,"t":"2025-08-04T04:00:00Z","v":18306007,"vw":16.528707},{"c":16.2,"h":16.49,"l":16.19,"n":72988,"o":16.47,"t":"2025-08-05T04:00:00Z","v":22539895,"vw":16.267593},{"c":16.07,"h":16.19,"l":15.97,"n":59686,"o":16.14,"t":"2025-08-06T04:00:00Z","v":16992590,"vw":16.075352},{"c":16.02,"h":16.33,"l":15.98,"n":59642,"o":16.17,"t":"2025-08-07T04:00:00Z","v":19616576,"vw":16.078891},{"c":15.99,"h":16.12,"l":15.955,"n":53504,"o":16.09,"t":"2025-08-08T04:00:00Z","v":13909877,"vw":16.019639},{"c":15.98,"h":16.17,"l":15.92,"n":62932,"o":15.99,"t":"2025-08-11T04:00:00Z","v":20161776,"vw":16.013968},{"c":16.07,"h":16.12,"l":15.91,"n":52767,"o":15.98,"t":"2025-08-12T04:00:00Z","v":18403233,"vw":16.056638},{"c":16.38,"h":16.42,"l":16.08,"n":65949,"o":16.14,"t":"2025-08-13T04:00:00Z","v":27608682,"vw":16.357899},{"c":16.36,"h":16.41,"l":16.1146,"n":48471,"o":16.33,"t":"2025-08-14T04:00:00Z","v":18675523,"vw":16.335802},{"c":16.56,"h":16.66,"l":16.4,"n":27964,"o":16.4,"t":"2025-08-15T04:00:00Z","v":9001135,"vw":16.547417},{"c":16.41,"h":16.43,"l":16.26,"n":36989,"o":16.36,"t":"2025-08-18T04:00:00Z","v":11116238,"vw":16.391632},{"c":16.6,"h":16.675,"l":16.46,"n":43262,"o":16.48,"t":"2025-08-19T04:00:00Z","v":18923314,"vw":16.569818},{"c":17.01,"h":17.19,"l":16.965,"n":58070,"o":17.07,"t":"2025-08-20T04:00:00Z","v":22949880,"vw":17.055901},{"c":17.05,"h":17.055,"l":16.89,"n":44420,"o":16.91,"t":"2025-08-21T04:00:00Z","v":19974125,"vw":16.99823},{"c":17.34,"h":17.38,"l":16.98,"n":65727,"o":17,"t":"2025-08-22T04:00:00Z","v":33953355,"vw":17.287448},{"c":17.33,"h":17.455,"l":17.3,"n":45231,"o":17.43,"t":"2025-08-25T04:00:00Z","v":17187396,"vw":17.357497},{"c":17.22,"h":17.33,"l":17.13,"n":41152,"o":17.17,"t":"2025-08-26T04:00:00Z","v":14770208,"vw":17.236482},{"c":17.36,"h":17.39,"l":17.16,"n":34942,"o":17.23,"t":"2025-08-27T04:00:00Z","v":10264959,"vw":17.312458},{"c":17,"h":17.039,"l":16.89,"n":61382,"o":16.99,"t":"2025-08-28T04:00:00Z","v":28336644,"vw":16.967314},{"c":16.82,"h":16.89,"l":16.65,"n":49799,"o":16.73,"t":"2025-08-29T04:00:00Z","v":17329962,"vw":16.800936},{"c":16.89,"h":16.9,"l":16.7,"n":46377,"o":16.77,"t":"2025-09-02T04:00:00Z","v":13503120,"vw":16.820269},{"c":16.64,"h":16.85,"l":16.495,"n":56368,"o":16.8,"t":"2025-09-03T04:00:00Z","v":19264038,"vw":16.601939},{"c":16.59,"h":16.6,"l":16.28,"n":46490,"o":16.57,"t":"2025-09-04T04:00:00Z","v":15167714,"vw":16.511114},{"c":16.38,"h":16.64,"l":16.32,"n":70558,"o":16.49,"t":"2025-09-05T04:00:00Z","v":22466230,"vw":16.409348},{"c":16.79,"h":16.81,"l":16.5,"n":71804,"o":16.61,"t":"2025-09-08T04:00:00Z","v":25548179,"vw":16.709418},{"c":17.01,"h":17.14,"l":16.925,"n":47725,"o":16.99,"t":"2025-09-09T04:00:00Z","v":14880286,"vw":17.041019},{"c":16.98,"h":17.25,"l":16.91,"n":57635,"o":17.2,"t":"2025-09-10T04:00:00Z","v":17813243,"vw":17.041322},{"c":17.07,"h":17.14,"l":16.555,"n":84794,"o":16.89,"t":"2025-09-11T04:00:00Z","v":30234809,"vw":16.852445},{"c":16.96,"h":17.07,"l":16.895,"n":49952,"o":17.04,"t":"2025-09-12T04:00:00Z","v":12967068,"vw":16.988206},{"c":16.92,"h":17.1,"l":16.84,"n":53118,"o":16.985,"t":"2025-09-15T04:00:00Z","v":18852771,"vw":16.95989},{"c":17.06,"h":17.08,"l":16.88,"n":48582,"o":16.99,"t":"2025-09-16T04:00:00Z","v":17749689,"vw":17.016423},{"c":17.68,"h":17.78,"l":17.195,"n":80310,"o":17.2,"t":"2025-09-17T04:00:00Z","v":32050779,"vw":17.633107},{"c":17.57,"h":17.595,"l":17.44,"n":40235,"o":17.53,"t":"2025-09-18T04:00:00Z","v":13245843,"vw":17.537402},{"c":16.97,"h":17.605,"l":16.24,"n":103355,"o":17.55,"t":"2025-09-19T04:00:00Z","v":54720207,"vw":17.010974},{"c":17.15,"h":17.175,"l":16.79,"n":53915,"o":16.87,"t":"2025-09-22T04:00:00Z","v":14994445,"vw":17.105218},{"c":16.88,"h":17.14,"l":16.88,"n":41917,"o":17.11,"t":"2025-09-23T04:00:00Z","v":11524522,"vw":16.95802},{"c":17.03,"h":17.04,"l":16.82,"n":53977,"o":16.9,"t":"2025-09-24T04:00:00Z","v":17049604,"vw":16.931667},{"c":16.54,"h":16.86,"l":16.49,"n":51791,"o":16.75,"t":"2025-09-25T04:00:00Z","v":17831301,"vw":16.602224},{"c":16.52,"h":16.6,"l":16.36,"n":57922,"o":16.47,"t":"2025-09-26T04:00:00Z","v":19463621,"vw":16.489301},{"c":16.32,"h":16.4799,"l":16.22,"n":53856,"o":16.44,"t":"2025-09-29T04:00:00Z","v":19370271,"vw":16.316699},{"c":16.27,"h":16.4356,"l":16.21,"n":39814,"o":16.31,"t":"2025-09-30T04:00:00Z","v":13331590,"vw":16.274205},{"c":16.37,"h":16.4,"l":16.21,"n":47405,"o":16.22,"t":"2025-10-01T04:00:00Z","v":15899286,"vw":16.319214},{"c":16.15,"h":16.43,"l":16.03,"n":41023,"o":16.32,"t":"2025-10-02T04:00:00Z","v":13738838,"vw":16.155871},{"c":16.23,"h":16.25,"l":16.07,"n":47044,"o":16.24,"t":"2025-10-03T04:00:00Z","v":15110143,"vw":16.150624},{"c":16.69,"h":16.715,"l":16.385,"n":54181,"o":16.49,"t":"2025-10-06T04:00:00Z","v":21090493,"vw":16.573552},{"c":16.39,"h":16.47,"l":16.26,"n":44076,"o":16.47,"t":"2025-10-07T04:00:00Z","v":15178858,"vw":16.368991},{"c":16.74,"h":16.785,"l":16.59,"n":38599,"o":16.68,"t":"2025-10-08T04:00:00Z","v":13231324,"vw":16.715614},{"c":17.06,"h":17.1759,"l":16.88,"n":67251,"o":16.965,"t":"2025-10-09T04:00:00Z","v":21105928,"vw":17.049051},{"c":16.58,"h":17.07,"l":16.58,"n":48188,"o":17,"t":"2025-10-10T04:00:00Z","v":15132747,"vw":16.728611},{"c":16.78,"h":16.8599,"l":16.64,"n":37054,"o":16.67,"t":"2025-10-13T04:00:00Z","v":9959807,"vw":16.763224},{"c":16.48,"h":16.7,"l":16.405,"n":63315,"o":16.7,"t":"2025-10-14T04:00:00Z","v":19181628,"vw":16.513262},{"c":16.44,"h":16.665,"l":16.44,"n":90753,"o":16.55,"t":"2025-10-15T04:00:00Z","v":23613322,"vw":16.527242},{"c":16.07,"h":16.29,"l":15.815,"n":94913,"o":16.2,"t":"2025-10-16T04:00:00Z","v":30758856,"vw":15.984197},{"c":16.33,"h":16.39,"l":16.135,"n":48885,"o":16.135,"t":"2025-10-17T04:00:00Z","v":12874555,"vw":16.287569},{"c":16.91,"h":16.92,"l":16.345,"n":56850,"o":16.37,"t":"2025-10-20T04:00:00Z","v":19872948,"vw":16.800961},{"c":17.41,"h":17.41,"l":16.72,"n":60027,"o":16.76,"t":"2025-10-21T04:00:00Z","v":24522620,"vw":17.260555},{"c":17.47,"h":17.56,"l":17.365,"n":61184,"o":17.41,"t":"2025-10-22T04:00:00Z","v":23013103,"vw":17.479502},{"c":17.53,"h":17.645,"l":17.35,"n":39637,"o":17.5,"t":"2025-10-23T04:00:00Z","v":14138830,"vw":17.548662},{"c":17.48,"h":17.585,"l":17.41,"n":35262,"o":17.53,"t":"2025-10-24T04:00:00Z","v":8492498,"vw":17.504698},{"c":17.04,"h":17.27,"l":16.8907,"n":44408,"o":17.2,"t":"2025-10-27T04:00:00Z","v":11499739,"vw":17.035025},{"c":16.89,"h":17.11,"l":16.89,"n":37668,"o":16.99,"t":"2025-10-28T04:00:00Z","v":15831648,"vw":16.999652},{"c":16.88,"h":17.19,"l":16.78,"n":45417,"o":17.1,"t":"2025-10-29T04:00:00Z","v":13846859,"vw":16.937703},{"c":16.64,"h":16.79,"l":16.565,"n":54846,"o":16.74,"t":"2025-10-30T04:00:00Z","v":14127379,"vw":16.650672},{"c":16.57,"h":16.65,"l":16.4,"n":44813,"o":16.55,"t":"2025-10-31T04:00:00Z","v":13459545,"vw":16.523381},{"c":16.41,"h":16.66,"l":16.3325,"n":44069,"o":16.64,"t":"2025-11-03T05:00:00Z","v":12273884,"vw":16.423201},{"c":16.3,"h":16.395,"l":16.268,"n":41077,"o":16.36,"t":"2025-11-04T05:00:00Z","v":10752733,"vw":16.322971},{"c":16.42,"h":16.5,"l":16.315,"n":36292,"o":16.35,"t":"2025-11-05T05:00:00Z","v":9323085,"vw":16.422037},{"c":16.18,"h":16.45,"l":16.165,"n":43090,"o":16.45,"t":"2025-11-06T05:00:00Z","v":10341644,"vw":16.217997},{"c":16.5,"h":16.51,"l":16.27,"n":27197,"o":16.27,"t":"2025-11-07T05:00:00Z","v":8094528,"vw":16.416477},{"c":16.76,"h":16.89,"l":16.6242,"n":32151,"o":16.77,"t":"2025-11-10T05:00:00Z","v":9890275,"vw":16.726493},{"c":17.01,"h":17.09,"l":16.88,"n":39356,"o":16.91,"t":"2025-11-11T05:00:00Z","v":9370530,"vw":17.027396},{"c":17.09,"h":17.28,"l":17.045,"n":43348,"o":17.15,"t":"2025-11-12T05:00:00Z","v":10919877,"vw":17.121993},{"c":16.96,"h":17.165,"l":16.95,"n":39216,"o":17.06,"t":"2025-11-13T05:00:00Z","v":10304865,"vw":17.023234},{"c":16.65,"h":16.735,"l":16.575,"n":38136,"o":16.66,"t":"2025-11-14T05:00:00Z","v":11248585,"vw":16.642565},{"c":16.77,"h":16.89,"l":16.66,"n":35835,"o":16.73,"t":"2025-11-17T05:00:00Z","v":10426749,"vw":16.78844},{"c":16.95,"h":16.99,"l":16.6111,"n":39104,"o":16.64,"t":"2025-11-18T05:00:00Z","v":14371313,"vw":16.827999},{"c":17.31,"h":17.37,"l":17.23,"n":31668,"o":17.29,"t":"2025-11-19T05:00:00Z","v":7807733,"vw":17.310257},{"c":17.13,"h":17.2752,"l":17,"n":40173,"o":17.27,"t":"2025-11-20T05:00:00Z","v":12454973,"vw":17.149888},{"c":17.7,"h":17.76,"l":17.1,"n":59313,"o":17.22,"t":"2025-11-21T05:00:00Z","v":16657049,"vw":17.573282},{"c":17.27,"h":17.58,"l":17.26,"n":45648,"o":17.52,"t":"2025-11-24T05:00:00Z","v":12775010,"vw":17.373636},{"c":17.28,"h":17.34,"l":17.055,"n":37913,"o":17.34,"t":"2025-11-25T05:00:00Z","v":10433216,"vw":17.221463},{"c":17.42,"h":17.7,"l":17.35,"n":30008,"o":17.38,"t":"2025-11-26T05:00:00Z","v":8260063,"vw":17.485201},{"c":17.48,"h":17.61,"l":17.405,"n":16582,"o":17.61,"t":"2025-11-28T05:00:00Z","v":3688870,"vw":17.533967},{"c":17.45,"h":17.575,"l":17.4,"n":26293,"o":17.51,"t":"2025-12-01T05:00:00Z","v":5508412,"vw":17.486097},{"c":17.41,"h":17.505,"l":17.335,"n":26607,"o":17.5,"t":"2025-12-02T05:00:00Z","v":6643047,"vw":17.423098},{"c":17.66,"h":17.715,"l":17.51,"n":29804,"o":17.62,"t":"2025-12-03T05:00:00Z","v":7412821,"vw":17.662458},{"c":18.29,"h":18.3199,"l":17.788,"n":57872,"o":17.8,"t":"2025-12-04T05:00:00Z","v":18299700,"vw":18.172885},{"c":18.07,"h":18.225,"l":18.03,"n":39987,"o":18.15,"t":"2025-12-05T05:00:00Z","v":9198260,"vw":18.111388},{"c":17.72,"h":18.07,"l":17.7,"n":34441,"o":18.06,"t":"2025-12-08T05:00:00Z","v":7209579,"vw":17.783091},{"c":17.75,"h":18.015,"l":17.725,"n":36505,"o":17.74,"t":"2025-12-09T05:00:00Z","v":16529086,"vw":17.831386},{"c":18.07,"h":18.125,"l":17.62,"n":36163,"o":17.64,"t":"2025-12-10T05:00:00Z","v":10143617,"vw":17.971592},{"c":17.8,"h":17.99,"l":17.77,"n":32638,"o":17.95,"t":"2025-12-11T05:00:00Z","v":12986512,"vw":17.848008},{"c":17.78,"h":17.89,"l":17.66,"n":30831,"o":17.81,"t":"2025-12-12T05:00:00Z","v":7955901,"vw":17.769982},{"c":17.78,"h":17.92,"l":17.69,"n":30252,"o":17.75,"t":"2025-12-15T05:00:00Z","v":8091178,"vw":17.769868},{"c":17.77,"h":17.885,"l":17.67,"n":38097,"o":17.75,"t":"2025-12-16T05:00:00Z","v":14058789,"vw":17.77807},{"c":18.22,"h":18.275,"l":17.865,"n":52900,"o":17.9,"t":"2025-12-17T05:00:00Z","v":15974891,"vw":18.081179},{"c":19.18,"h":19.31,"l":18.21,"n":83459,"o":18.28,"t":"2025-12-18T05:00:00Z","v":29526532,"vw":18.812784},{"c":20.22,"h":30,"l":18.99,"n":368442,"o":19.075,"t":"2025-12-19T05:00:00Z","v":118705820,"vw":21.902373},{"c":19.16,"h":19.8,"l":18.78,"n":99648,"o":19.78,"t":"2025-12-22T05:00:00Z","v":23938801,"vw":19.062549},{"c":18.57,"h":19.02,"l":18.485,"n":66733,"o":18.79,"t":"2025-12-23T05:00:00Z","v":13292134,"vw":18.641047},{"c":18.67,"h":18.73,"l":18.445,"n":25326,"o":18.52,"t":"2025-12-24T05:00:00Z","v":13262530,"vw":18.601493},{"c":18.79,"h":18.825,"l":18.515,"n":36224,"o":18.61,"t":"2025-12-26T05:00:00Z","v":6204021,"vw":18.732763},{"c":18.43,"h":18.56,"l":18.28,"n":34276,"o":18.56,"t":"2025-12-29T05:00:00Z","v":6075809,"vw":18.393769},{"c":18.04,"h":18.38,"l":18.03,"n":28744,"o":18.34,"t":"2025-12-30T05:00:00Z","v":6867506,"vw":18.110766},{"c":17.82,"h":18.135,"l":17.82,"n":22383,"o":18.13,"t":"2025-12-31T05:00:00Z","v":4524057,"vw":17.895857},{"c":18.15,"h":18.315,"l":18.0332,"n":42206,"o":18.12,"t":"2026-01-02T05:00:00Z","v":8327871,"vw":18.17475},{"c":17.68,"h":18.095,"l":17.67,"n":50819,"o":17.9,"t":"2026-01-05T05:00:00Z","v":16073973,"vw":17.919172},{"c":18.1,"h":18.23,"l":17.84,"n":44915,"o":17.84,"t":"2026-01-06T05:00:00Z","v":11906982,"vw":18.090304},{"c":18.23,"h":18.54,"l":18.16,"n":35690,"o":18.39,"t":"2026-01-07T05:00:00Z","v":8959955,"vw":18.288692},{"c":18.04,"h":18.23,"l":17.97,"n":35029,"o":18.07,"t":"2026-01-08T05:00:00Z","v":7461606,"vw":18.081766},{"c":17.83,"h":18.1,"l":17.7,"n":31892,"o":18.08,"t":"2026-01-09T05:00:00Z","v":6356287,"vw":17.84509},{"c":17.8,"h":17.84,"l":17.55,"n":58430,"o":17.7,"t":"2026-01-12T05:00:00Z","v":12811603,"vw":17.698795},{"c":17.52,"h":17.795,"l":17.46,"n":80638,"o":17.74,"t":"2026-01-13T05:00:00Z","v":19913450,"vw":17.574101},{"c":19.35,"h":19.45,"l":18.07,"n":172209,"o":18.38,"t":"2026-01-14T05:00:00Z","v":37606915,"vw":19.048458},{"c":18.82,"h":19.095,"l":18.5,"n":85937,"o":18.91,"t":"2026-01-15T05:00:00Z","v":19077861,"vw":18.779539},{"c":18.63,"h":18.88,"l":18.545,"n":62649,"o":18.85,"t":"2026-01-16T05:00:00Z","v":12792904,"vw":18.69093},{"c":18.21,"h":18.56,"l":18.2,"n":49952,"o":18.51,"t":"2026-01-20T05:00:00Z","v":8885429,"vw":18.351968},{"c":18.31,"h":18.425,"l":18.05,"n":44082,"o":18.26,"t":"2026-01-21T05:00:00Z","v":9312040,"vw":18.253287},{"c":18.29,"h":18.5297,"l":18.21,"n":37049,"o":18.39,"t":"2026-01-22T05:00:00Z","v":7346342,"vw":18.344285},{"c":18.24,"h":18.38,"l":18.11,"n":29997,"o":18.38,"t":"2026-01-23T05:00:00Z","v":4348002,"vw":18.267195},{"c":18.55,"h":18.7,"l":18.23,"n":31005,"o":18.25,"t":"2026-01-26T05:00:00Z","v":5162536,"vw":18.533511},{"c":18.25,"h":18.72,"l":18.1501,"n":43574,"o":18.62,"t":"2026-01-27T05:00:00Z","v":7960181,"vw":18.323215},{"c":17.93,"h":18.2,"l":17.88,"n":43576,"o":18.2,"t":"2026-01-28T05:00:00Z","v":8729262,"vw":17.95582},{"c":17.75,"h":18.18,"l":17.65,"n":51065,"o":18.13,"t":"2026-01-29T05:00:00Z","v":15133969,"vw":17.776802},{"c":17.58,"h":17.75,"l":17.495,"n":68238,"o":17.7,"t":"2026-01-30T05:00:00Z","v":17190795,"vw":17.570589},{"c":18.34,"h":18.385,"l":17.6,"n":75889,"o":17.63,"t":"2026-02-02T05:00:00Z","v":14203804,"vw":18.074679},{"c":17.32,"h":18.23,"l":17.165,"n":145755,"o":18.13,"t":"2026-02-03T05:00:00Z","v":29449420,"vw":17.453069},{"c":16.74,"h":17.205,"l":16.49,"n":114644,"o":16.71,"t":"2026-02-04T05:00:00Z","v":32385760,"vw":16.945555},{"c":16.8,"h":16.93,"l":16.49,"n":65479,"o":16.5,"t":"2026-02-05T05:00:00Z","v":13643015,"vw":16.721099},{"c":16.84,"h":16.875,"l":16.5,"n":56508,"o":16.53,"t":"2026-02-06T05:00:00Z","v":14622511,"vw":16.765521},{"c":16.31,"h":16.6,"l":16.23,"n":50855,"o":16.6,"t":"2026-02-09T05:00:00Z","v":10278261,"vw":16.372291},{"c":16.61,"h":16.74,"l":16.44,"n":37394,"o":16.5,"t":"2026-02-10T05:00:00Z","v":9978150,"vw":16.605181},{"c":15.76,"h":16.22,"l":15.74,"n":61609,"o":16.2,"t":"2026-02-11T05:00:00Z","v":12472932,"vw":15.90419},{"c":14.21,"h":15.27,"l":14.19,"n":131866,"o":15.24,"t":"2026-02-12T05:00:00Z","v":32387477,"vw":14.495441},{"c":14.72,"h":14.915,"l":14.46,"n":94556,"o":14.62,"t":"2026-02-13T05:00:00Z","v":19838399,"vw":14.671216},{"c":14.75,"h":15.24,"l":14.575,"n":88029,"o":15.07,"t":"2026-02-17T05:00:00Z","v":23069504,"vw":14.760767},{"c":15.05,"h":15.13,"l":14.68,"n":65198,"o":14.68,"t":"2026-02-18T05:00:00Z","v":14666631,"vw":15.012316},{"c":14.55,"h":14.78,"l":14.37,"n":74056,"o":14.71,"t":"2026-02-19T05:00:00Z","v":18068184,"vw":14.535727},{"c":14.65,"h":14.92,"l":14.6042,"n":63949,"o":14.61,"t":"2026-02-20T05:00:00Z","v":15845866,"vw":14.717511},{"c":13.91,"h":14.365,"l":13.77,"n":93330,"o":14.345,"t":"2026-02-23T05:00:00Z","v":23772462,"vw":14.018679},{"c":13.84,"h":14.16,"l":13.655,"n":99531,"o":13.86,"t":"2026-02-24T05:00:00Z","v":25141409,"vw":13.858185},{"c":14.24,"h":14.31,"l":13.665,"n":89421,"o":14.01,"t":"2026-02-25T05:00:00Z","v":28804829,"vw":14.080979},{"c":14.7,"h":14.755,"l":14.24,"n":87261,"o":14.38,"t":"2026-02-26T05:00:00Z","v":19283409,"vw":14.604156},{"c":14.44,"h":14.44,"l":13.99,"n":64993,"o":14.18,"t":"2026-02-27T05:00:00Z","v":16921618,"vw":14.246781},{"c":14.19,"h":14.325,"l":13.98,"n":44739,"o":14.09,"t":"2026-03-02T05:00:00Z","v":10539483,"vw":14.205205},{"c":14.22,"h":14.29,"l":13.84,"n":39686,"o":13.845,"t":"2026-03-03T05:00:00Z","v":11463614,"vw":14.104488},{"c":14.33,"h":14.49,"l":14.16,"n":62554,"o":14.23,"t":"2026-03-04T05:00:00Z","v":20009748,"vw":14.350611},{"c":14.4,"h":14.56,"l":14.195,"n":58872,"o":14.31,"t":"2026-03-05T05:00:00Z","v":14783595,"vw":14.357937},{"c":14.44,"h":14.52,"l":14.059,"n":58995,"o":14.12,"t":"2026-03-06T05:00:00Z","v":15217544,"vw":14.375281},{"c":14.42,"h":14.445,"l":14.14,"n":62301,"o":14.33,"t":"2026-03-09T04:00:00Z","v":14573852,"vw":14.282663},{"c":14.04,"h":14.35,"l":13.83,"n":76754,"o":14.24,"t":"2026-03-10T04:00:00Z","v":17287421,"vw":14.020333},{"c":13.87,"h":14.055,"l":13.59,"n":54167,"o":13.92,"t":"2026-03-11T04:00:00Z","v":15355295,"vw":13.835546},{"c":13.44,"h":13.89,"l":13.435,"n":69701,"o":13.84,"t":"2026-03-12T04:00:00Z","v":16373009,"vw":13.58198},{"c":13.27,"h":13.615,"l":13.25,"n":44317,"o":13.59,"t":"2026-03-13T04:00:00Z","v":10456747,"vw":13.3791},{"c":13.26,"h":13.37,"l":13.15,"n":82723,"o":13.33,"t":"2026-03-16T04:00:00Z","v":22523904,"vw":13.272577},{"c":13.2,"h":13.305,"l":13.08,"n":74612,"o":13.3,"t":"2026-03-17T04:00:00Z","v":22009255,"vw":13.172738},{"c":12.92,"h":13.6,"l":12.88,"n":68610,"o":13.51,"t":"2026-03-18T04:00:00Z","v":25447780,"vw":13.176149},{"c":13.05,"h":13.145,"l":12.57,"n":82383,"o":12.69,"t":"2026-03-19T04:00:00Z","v":24317423,"vw":12.990205},{"c":13.12,"h":13.33,"l":13.06,"n":82347,"o":13.23,"t":"2026-03-20T04:00:00Z","v":100979614,"vw":13.133764},{"c":13.3,"h":13.54,"l":13.265,"n":63437,"o":13.4,"t":"2026-03-23T04:00:00Z","v":15983307,"vw":13.375723},{"c":13.08,"h":13.38,"l":13.05,"n":55622,"o":13.26,"t":"2026-03-24T04:00:00Z","v":11070227,"vw":13.14307},{"c":13.17,"h":13.53,"l":12.9097,"n":51624,"o":13.39,"t":"2026-03-25T04:00:00Z","v":11348217,"vw":13.193005},{"c":13.16,"h":13.355,"l":13.08,"n":43985,"o":13.1,"t":"2026-03-26T04:00:00Z","v":8750668,"vw":13.198957},{"c":12.83,"h":13.14,"l":12.725,"n":49758,"o":13.06,"t":"2026-03-27T04:00:00Z","v":11867017,"vw":12.861347},{"c":13.25,"h":13.27,"l":12.9,"n":51000,"o":12.9,"t":"2026-03-30T04:00:00Z","v":10980807,"vw":13.163487},{"c":13.51,"h":13.7,"l":13.21,"n":66696,"o":13.37,"t":"2026-03-31T04:00:00Z","v":16621257,"vw":13.484943},{"c":13.3,"h":13.65,"l":13.215,"n":61561,"o":13.47,"t":"2026-04-01T04:00:00Z","v":14046661,"vw":13.395197},{"c":13.74,"h":13.795,"l":13.31,"n":50540,"o":13.38,"t":"2026-04-02T04:00:00Z","v":11172414,"vw":13.627994},{"c":13.7,"h":13.85,"l":13.645,"n":34744,"o":13.83,"t":"2026-04-06T04:00:00Z","v":9093227,"vw":13.732811},{"c":13.96,"h":14.1,"l":13.85,"n":54944,"o":13.95,"t":"2026-04-07T04:00:00Z","v":17202449,"vw":13.97195},{"c":14,"h":14.42,"l":13.91,"n":57309,"o":14.2,"t":"2026-04-08T04:00:00Z","v":13072854,"vw":14.062189},{"c":13.76,"h":14,"l":13.52,"n":70631,"o":13.9,"t":"2026-04-09T04:00:00Z","v":21081383,"vw":13.693946},{"c":13.29,"h":13.75,"l":13.265,"n":63631,"o":13.74,"t":"2026-04-10T04:00:00Z","v":19340072,"vw":13.407362},{"c":13.97,"h":13.985,"l":13.25,"n":66888,"o":13.29,"t":"2026-04-13T04:00:00Z","v":15024145,"vw":13.793794},{"c":13.94,"h":14.265,"l":13.86,"n":47942,"o":14.03,"t":"2026-04-14T04:00:00Z","v":14720233,"vw":13.957626},{"c":14.31,"h":14.38,"l":13.88,"n":53489,"o":14,"t":"2026-04-15T04:00:00Z","v":16260654,"vw":14.240531},{"c":14.38,"h":14.49,"l":14.23,"n":55132,"o":14.42,"t":"2026-04-16T04:00:00Z","v":16462032,"vw":14.356468},{"c":14.46,"h":14.71,"l":14.42,"n":51172,"o":14.5,"t":"2026-04-17T04:00:00Z","v":14211015,"vw":14.521583},{"c":14.21,"h":14.33,"l":14.09,"n":50041,"o":14.25,"t":"2026-04-20T04:00:00Z","v":13034570,"vw":14.210158},{"c":14.07,"h":14.215,"l":13.94,"n":67461,"o":14.16,"t":"2026-04-21T04:00:00Z","v":19462781,"vw":14.099959},{"c":13.48,"h":13.87,"l":13.42,"n":81025,"o":13.82,"t":"2026-04-22T04:00:00Z","v":21799751,"vw":13.588762},{"c":12.94,"h":12.98,"l":12.525,"n":124861,"o":12.58,"t":"2026-04-23T04:00:00Z","v":33431990,"vw":12.802283},{"c":12.86,"h":12.88,"l":12.41,"n":79470,"o":12.57,"t":"2026-04-24T04:00:00Z","v":22912379,"vw":12.639262},{"c":12.28,"h":12.82,"l":12.24,"n":78491,"o":12.78,"t":"2026-04-27T04:00:00Z","v":20410661,"vw":12.407612},{"c":12.25,"h":12.455,"l":12.175,"n":67661,"o":12.39,"t":"2026-04-28T04:00:00Z","v":18627605,"vw":12.277354},{"c":12.34,"h":12.475,"l":12.18,"n":58861,"o":12.22,"t":"2026-04-29T04:00:00Z","v":14906758,"vw":12.379061},{"c":12.46,"h":12.555,"l":12.26,"n":41347,"o":12.41,"t":"2026-04-30T04:00:00Z","v":13168060,"vw":12.409752},{"c":12.48,"h":12.635,"l":12.39,"n":34875,"o":12.52,"t":"2026-05-01T04:00:00Z","v":8389940,"vw":12.489205},{"c":12.24,"h":12.475,"l":12.19,"n":101736,"o":12.32,"t":"2026-05-04T04:00:00Z","v":11725912,"vw":12.289801},{"c":12.46,"h":12.505,"l":12.16,"n":47476,"o":12.24,"t":"2026-05-05T04:00:00Z","v":10423526,"vw":12.315183},{"c":12.64,"h":12.6799,"l":12.33,"n":64048,"o":12.37,"t":"2026-05-06T04:00:00Z","v":16179616,"vw":12.553454},{"c":12.57,"h":12.735,"l":12.465,"n":44028,"o":12.51,"t":"2026-05-07T04:00:00Z","v":11742794,"vw":12.589633},{"c":12.83,"h":12.84,"l":12.375,"n":52234,"o":12.75,"t":"2026-05-08T04:00:00Z","v":12857080,"vw":12.683442},{"c":12.3,"h":12.66,"l":12.23,"n":43641,"o":12.63,"t":"2026-05-11T04:00:00Z","v":11768808,"vw":12.391806},{"c":12.05,"h":12.22,"l":11.92,"n":41460,"o":12.16,"t":"2026-05-12T04:00:00Z","v":10114743,"vw":12.032643},{"c":11.86,"h":11.94,"l":11.66,"n":47413,"o":11.85,"t":"2026-05-13T04:00:00Z","v":12549716,"vw":11.772629},{"c":11.66,"h":11.86,"l":11.555,"n":49752,"o":11.7,"t":"2026-05-14T04:00:00Z","v":11782515,"vw":11.71011},{"c":12.07,"h":12.145,"l":11.77,"n":54335,"o":11.83,"t":"2026-05-15T04:00:00Z","v":18788297,"vw":12.040827},{"c":12.59,"h":12.68,"l":11.97,"n":66598,"o":12.07,"t":"2026-05-18T04:00:00Z","v":22951003,"vw":12.476534},{"c":12.72,"h":13.27,"l":12.53,"n":77754,"o":12.64,"t":"2026-05-19T04:00:00Z","v":22702857,"vw":12.888735},{"c":12.77,"h":12.78,"l":12.3,"n":59388,"o":12.49,"t":"2026-05-20T04:00:00Z","v":28776331,"vw":12.639563},{"c":12.64,"h":12.69,"l":12.24,"n":51965,"o":12.38,"t":"2026-05-21T04:00:00Z","v":17330004,"vw":12.509702},{"c":12.67,"h":12.805,"l":12.53,"n":51618,"o":12.65,"t":"2026-05-22T04:00:00Z","v":19027472,"vw":12.697694},{"c":12.08,"h":12.6,"l":12.04,"n":62943,"o":12.6,"t":"2026-05-26T04:00:00Z","v":22368481,"vw":12.234299},{"c":12.39,"h":12.45,"l":12.08,"n":52973,"o":12.08,"t":"2026-05-27T04:00:00Z","v":15036724,"vw":12.354897},{"c":12.7,"h":12.779,"l":12.225,"n":79102,"o":12.42,"t":"2026-05-28T04:00:00Z","v":33411151,"vw":12.614818},{"c":12.65,"h":12.725,"l":12.33,"n":77086,"o":12.59,"t":"2026-05-29T04:00:00Z","v":27702239,"vw":12.545182},{"c":13.41,"h":13.56,"l":12.72,"n":83755,"o":12.72,"t":"2026-06-01T04:00:00Z","v":34182305,"vw":13.322222},{"c":13.08,"h":13.395,"l":12.86,"n":71405,"o":13.28,"t":"2026-06-02T04:00:00Z","v":23014003,"vw":13.085353},{"c":12.46,"h":12.88,"l":12.35,"n":54085,"o":12.87,"t":"2026-06-03T04:00:00Z","v":17725862,"vw":12.479663},{"c":12.57,"h":12.855,"l":12.54,"n":42707,"o":12.84,"t":"2026-06-04T04:00:00Z","v":14882966,"vw":12.681109},{"c":12.4,"h":12.815,"l":12.39,"n":25991,"o":12.76,"t":"2026-06-05T04:00:00Z","v":8239714,"vw":12.474199},{"c":12.28,"h":12.47,"l":12.135,"n":42290,"o":12.43,"t":"2026-06-08T04:00:00Z","v":12375164,"vw":12.290808},{"c":12.24,"h":12.48,"l":12.085,"n":36678,"o":12.25,"t":"2026-06-09T04:00:00Z","v":10543486,"vw":12.227679},{"c":11.76,"h":12.16,"l":11.725,"n":38017,"o":12,"t":"2026-06-10T04:00:00Z","v":11298790,"vw":11.850347},{"c":11.6,"h":11.775,"l":11.415,"n":34646,"o":11.7,"t":"2026-06-11T04:00:00Z","v":10272711,"vw":11.580247},{"c":11.74,"h":11.86,"l":11.61,"n":33565,"o":11.81,"t":"2026-06-12T04:00:00Z","v":7443373,"vw":11.770046},{"c":11.6,"h":12.05,"l":11.5,"n":58900,"o":12.05,"t":"2026-06-15T04:00:00Z","v":15029179,"vw":11.682357},{"c":11.97,"h":12.125,"l":11.86,"n":43908,"o":11.86,"t":"2026-06-16T04:00:00Z","v":17804917,"vw":11.995997},{"c":11.7,"h":12.065,"l":11.69,"n":68025,"o":11.92,"t":"2026-06-17T04:00:00Z","v":32500239,"vw":11.859629},{"c":10.57,"h":11.12,"l":10.46,"n":126368,"o":10.82,"t":"2026-06-18T04:00:00Z","v":63562132,"vw":10.696334},{"c":10.77,"h":11.05,"l":10.58,"n":77482,"o":10.9,"t":"2026-06-22T04:00:00Z","v":33480729,"vw":10.756819},{"c":10.79,"h":11.01,"l":10.755,"n":71451,"o":10.82,"t":"2026-06-23T04:00:00Z","v":34590272,"vw":10.900445},{"c":10.93,"h":11.04,"l":10.82,"n":61133,"o":10.85,"t":"2026-06-24T04:00:00Z","v":22637271,"vw":10.901843},{"c":10.57,"h":10.98,"l":10.555,"n":59597,"o":10.98,"t":"2026-06-25T04:00:00Z","v":28694239,"vw":10.663103},{"c":10.78,"h":10.83,"l":10.59,"n":46579,"o":10.62,"t":"2026-06-26T04:00:00Z","v":17505034,"vw":10.723927},{"c":10.7,"h":10.94,"l":10.625,"n":48937,"o":10.9,"t":"2026-06-29T04:00:00Z","v":17433539,"vw":10.697704},{"c":10.49,"h":10.55,"l":10.34,"n":50472,"o":10.52,"t":"2026-06-30T04:00:00Z","v":18011626,"vw":10.449711},{"c":10.65,"h":10.78,"l":10.42,"n":61714,"o":10.42,"t":"2026-07-01T04:00:00Z","v":28804013,"vw":10.607485},{"c":11.16,"h":11.195,"l":10.86,"n":80903,"o":10.91,"t":"2026-07-02T04:00:00Z","v":20504947,"vw":11.082048},{"c":10.88,"h":11.035,"l":10.795,"n":57907,"o":11,"t":"2026-07-06T04:00:00Z","v":17356467,"vw":10.931539},{"c":11.27,"h":11.46,"l":11.21,"n":58366,"o":11.28,"t":"2026-07-07T04:00:00Z","v":18506976,"vw":11.309311},{"c":10.93,"h":11.25,"l":10.88,"n":53649,"o":11.19,"t":"2026-07-08T04:00:00Z","v":44312081,"vw":10.96232},{"c":11.13,"h":11.15,"l":10.63,"n":38954,"o":10.78,"t":"2026-07-09T04:00:00Z","v":12176836,"vw":11.043037},{"c":10.94,"h":11.25,"l":10.9,"n":45180,"o":11.14,"t":"2026-07-10T04:00:00Z","v":15888984,"vw":10.976977},{"c":11.5,"h":11.55,"l":11.31,"n":64802,"o":11.4,"t":"2026-07-13T04:00:00Z","v":26638499,"vw":11.459376},{"c":11.05,"h":11.245,"l":10.86,"n":62267,"o":10.9,"t":"2026-07-14T04:00:00Z","v":23874982,"vw":11.111615},{"c":11.04,"h":11.19,"l":10.98,"n":57828,"o":11.18,"t":"2026-07-15T04:00:00Z","v":28666067,"vw":11.074007},{"c":11.53,"h":11.58,"l":11.075,"n":82677,"o":11.12,"t":"2026-07-16T04:00:00Z","v":30549471,"vw":11.423251},{"c":11.49,"h":11.575,"l":11.3,"n":45068,"o":11.48,"t":"2026-07-17T04:00:00Z","v":18944589,"vw":11.446716},{"c":11.31,"h":11.5,"l":11.27,"n":60252,"o":11.35,"t":"2026-07-20T04:00:00Z","v":22350536,"vw":11.397836},{"c":11.16,"h":11.39,"l":11.095,"n":52083,"o":11.19,"t":"2026-07-21T04:00:00Z","v":16898219,"vw":11.214207},{"c":10.93,"h":11.32,"l":10.815,"n":63986,"o":11.25,"t":"2026-07-22T04:00:00Z","v":29609099,"vw":10.937309},{"c":10.67,"h":10.76,"l":10.298,"n":100206,"o":10.39,"t":"2026-07-23T04:00:00Z","v":39036868,"vw":10.554234},{"c":11.11,"h":11.15,"l":10.85,"n":68115,"o":10.88,"t":"2026-07-24T04:00:00Z","v":29061638,"vw":11.046658},{"c":11.7,"h":11.8,"l":11.27,"n":80923,"o":11.31,"t":"2026-07-27T04:00:00Z","v":47764726,"vw":11.635941},{"c":12.35,"h":12.375,"l":11.801,"n":81625,"o":11.85,"t":"2026-07-28T04:00:00Z","v":41706575,"vw":12.214399},{"c":12.6,"h":12.7,"l":12.245,"n":73520,"o":12.38,"t":"2026-07-29T04:00:00Z","v":30093895,"vw":12.537652},{"c":11.95,"h":12.27,"l":11.89,"n":46643,"o":12.22,"t":"2026-07-30T04:00:00Z","v":20237583,"vw":11.994098},{"c":12.03,"h":12.15,"l":11.785,"n":48808,"o":11.87,"t":"2026-07-31T04:00:00Z","v":18091589,"vw":12.008849},{"c":12.25,"h":12.55,"l":12.21,"n":45236,"o":12.4,"t":"2026-08-03T04:00:00Z","v":30494225,"vw":12.274131},{"c":12.6,"h":12.64,"l":12.14,"n":73657,"o":12.18,"t":"2026-08-04T04:00:00Z","v":19778398,"vw":12.470558},{"c":12.48,"h":12.56,"l":12.335,"n":63543,"o":12.5,"t":"2026-08-05T04:00:00Z","v":22907152,"vw":12.450757},{"c":12.36,"h":12.5,"l":12.04,"n":59983,"o":12.27,"t":"2026-08-06T04:00:00Z","v":33047751,"vw":12.305653},{"c":12.53,"h":12.595,"l":12.34,"n":45381,"o":12.47,"t":"2026-08-07T04:00:00Z","v":15248637,"vw":12.502568},{"c":12.56,"h":12.635,"l":12.415,"n":42475,"o":12.45,"t":"2026-08-10T04:00:00Z","v":12604452,"vw":12.578805},{"c":12.6,"h":12.72,"l":12.45,"n":40032,"o":12.51,"t":"2026-08-11T04:00:00Z","v":14419504,"vw":12.618676},{"c":12.28,"h":12.385,"l":12.1341,"n":52552,"o":12.34,"t":"2026-08-12T04:00:00Z","v":16040451,"vw":12.23523},{"c":12.41,"h":12.445,"l":12.16,"n":38466,"o":12.31,"t":"2026-08-13T04:00:00Z","v":15518461,"vw":12.296687},{"c":12.09,"h":12.44,"l":12.055,"n":40779,"o":12.44,"t":"2026-08-14T04:00:00Z","v":11027671,"vw":12.128937},{"c":11.62,"h":11.985,"l":11.62,"n":42667,"o":11.96,"t":"2026-08-17T04:00:00Z","v":15410081,"vw":11.718058},{"c":11.83,"h":11.97,"l":11.585,"n":53520,"o":11.73,"t":"2026-08-18T04:00:00Z","v":19018303,"vw":11.837673},{"c":12.03,"h":12.225,"l":11.72,"n":62186,"o":11.73,"t":"2026-08-19T04:00:00Z","v":21492407,"vw":12.082457},{"c":11.83,"h":12.025,"l":11.8,"n":38573,"o":11.85,"t":"2026-08-20T04:00:00Z","v":14693208,"vw":11.897693},{"c":11.94,"h":12.155,"l":11.77,"n":42553,"o":11.83,"t":"2026-08-21T04:00:00Z","v":16034829,"vw":11.9668},{"c":11.82,"h":11.98,"l":11.81,"n":40922,"o":11.93,"t":"2026-08-24T04:00:00Z","v":15894746,"vw":11.87544},{"c":12.03,"h":12.05,"l":11.71,"n":26555,"o":11.8,"t":"2026-08-25T04:00:00Z","v":8605593,"vw":11.951083},{"c":11.69,"h":11.84,"l":11.64,"n":26543,"o":11.81,"t":"2026-08-26T04:00:00Z","v":6734033,"vw":11.701334},{"c":11.9,"h":11.97,"l":11.695,"n":44146,"o":11.71,"t":"2026-08-27T04:00:00Z","v":17699613,"vw":11.888432},{"c":12.05,"h":12.245,"l":12.01,"n":40368,"o":12.14,"t":"2026-08-28T04:00:00Z","v":11596944,"vw":12.126031},{"c":12.06,"h":12.195,"l":11.86,"n":39230,"o":11.86,"t":"2026-08-31T04:00:00Z","v":14548339,"vw":12.087793},{"c":12,"h":12.21,"l":11.95,"n":30449,"o":12.14,"t":"2026-09-01T04:00:00Z","v":16380406,"vw":12.028258},{"c":11.97,"h":12.13,"l":11.92,"n":34567,"o":12.05,"t":"2026-09-02T04:00:00Z","v":11007622,"vw":11.989886},{"c":12.09,"h":12.1888,"l":11.865,"n":38414,"o":12.04,"t":"2026-09-03T04:00:00Z","v":11952035,"vw":12.067395},{"c":11.7,"h":11.98,"l":11.615,"n":49418,"o":11.94,"t":"2026-09-04T04:00:00Z","v":19821336,"vw":11.723546},{"c":11.13,"h":11.45,"l":10.955,"n":43575,"o":11.45,"t":"2026-09-08T04:00:00Z","v":20181578,"vw":11.149932},{"c":10.93,"h":11.06,"l":10.82,"n":45886,"o":11.04,"t":"2026-09-09T04:00:00Z","v":17973764,"vw":10.892437},{"c":10.91,"h":10.97,"l":10.79,"n":41010,"o":10.85,"t":"2026-09-10T04:00:00Z","v":14024026,"vw":10.882837},{"c":11.07,"h":11.135,"l":10.785,"n":52117,"o":10.96,"t":"2026-09-11T04:00:00Z","v":16789881,"vw":10.974459},{"c":11.6,"h":11.67,"l":11.3,"n":61826,"o":11.36,"t":"2026-09-14T04:00:00Z","v":24821895,"vw":11.536518},{"c":11.32,"h":11.53,"l":11.32,"n":48030,"o":11.33,"t":"2026-09-15T04:00:00Z","v":17339352,"vw":11.405166},{"c":11.08,"h":11.22,"l":11.01,"n":39951,"o":11.12,"t":"2026-09-16T04:00:00Z","v":11492199,"vw":11.132579},{"c":11.07,"h":11.165,"l":11.025,"n":27301,"o":11.12,"t":"2026-09-17T04:00:00Z","v":9194722,"vw":11.066431},{"c":10.82,"h":10.99,"l":10.8,"n":33850,"o":10.95,"t":"2026-09-18T04:00:00Z","v":17153723,"vw":10.841216},{"c":10.89,"h":11.03,"l":10.855,"n":35655,"o":10.9,"t":"2026-09-21T04:00:00Z","v":9673754,"vw":10.898474},{"c":10.76,"h":11.04,"l":10.7,"n":39418,"o":10.99,"t":"2026-09-22T04:00:00Z","v":17667704,"vw":10.798038},{"c":10.75,"h":10.86,"l":10.665,"n":39782,"o":10.726,"t":"2026-09-23T04:00:00Z","v":17250324,"vw":10.782852},{"c":10.5,"h":10.75,"l":10.47,"n":37276,"o":10.74,"t":"2026-09-24T04:00:00Z","v":14497042,"vw":10.52544},{"c":10.5,"h":10.54,"l":10.35,"n":39158,"o":10.45,"t":"2026-09-25T04:00:00Z","v":17561174,"vw":10.473277},{"c":10.52,"h":10.5851,"l":10.405,"n":41732,"o":10.47,"t":"2026-09-28T04:00:00Z","v":13008700,"vw":10.511203},{"c":10.64,"h":10.66,"l":10.435,"n":47770,"o":10.48,"t":"2026-09-29T04:00:00Z","v":14286268,"vw":10.586029},{"c":10.76,"h":10.84,"l":10.5701,"n":43510,"o":10.58,"t":"2026-09-30T04:00:00Z","v":20322853,"vw":10.747083},{"c":11.35,"h":11.875,"l":11.31,"n":97710,"o":11.45,"t":"2026-10-01T04:00:00Z","v":38331237,"vw":11.52821},{"c":11.04,"h":11.35,"l":10.975,"n":59220,"o":11.34,"t":"2026-10-02T04:00:00Z","v":19597331,"vw":11.063697},{"c":10.76,"h":10.82,"l":10.66,"n":50800,"o":10.76,"t":"2026-10-05T04:00:00Z","v":17223297,"vw":10.744625},{"c":10.55,"h":10.7388,"l":10.49,"n":56984,"o":10.73,"t":"2026-10-06T04:00:00Z","v":20108070,"vw":10.566532},{"c":10.55,"h":10.645,"l":10.37,"n":51652,"o":10.41,"t":"2026-10-07T04:00:00Z","v":28395346,"vw":10.551247},{"c":10.7,"h":10.745,"l":10.12,"n":78549,"o":10.54,"t":"2026-10-08T04:00:00Z","v":31364150,"vw":10.491216},{"c":10.73,"h":10.86,"l":10.66,"n":35347,"o":10.79,"t":"2026-10-09T04:00:00Z","v":12902699,"vw":10.760552},{"c":10.83,"h":10.89,"l":10.69,"n":36010,"o":10.76,"t":"2026-10-12T04:00:00Z","v":13025689,"vw":10.814308},{"c":11.4,"h":11.58,"l":11.18,"n":59414,"o":11.18,"t":"2026-10-13T04:00:00Z","v":25567122,"vw":11.462901},{"c":11.48,"h":11.6,"l":11.37,"n":50212,"o":11.6,"t":"2026-10-14T04:00:00Z","v":14209603,"vw":11.455537},{"c":12.13,"h":12.24,"l":11.76,"n":84793,"o":11.78,"t":"2026-10-15T04:00:00Z","v":29561590,"vw":12.120976},{"c":12.24,"h":12.43,"l":11.99,"n":48402,"o":12.4,"t":"2026-10-16T04:00:00Z","v":17933260,"vw":12.155261},{"c":12.2,"h":12.285,"l":12.04,"n":57561,"o":12.1,"t":"2026-10-19T04:00:00Z","v":20804980,"vw":12.187418},{"c":12.66,"h":12.665,"l":12.27,"n":54446,"o":12.29,"t":"2026-10-20T04:00:00Z","v":22799591,"vw":12.5749},{"c":12.75,"h":12.81,"l":12.48,"n":61085,"o":12.55,"t":"2026-10-21T04:00:00Z","v":22044918,"vw":12.71348}],"volatilityBars":[{"c":10.9,"h":10.9,"l":10.85,"n":24,"o":10.85,"t":"2026-09-21T08:00:00Z","v":5372,"vw":10.860746},{"c":10.91,"h":10.91,"l":10.84,"n":2,"o":10.84,"t":"2026-09-21T10:15:00Z","v":3300,"vw":10.882424},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-21T12:30:00Z","v":183,"vw":10.9},{"c":10.91,"h":10.92,"l":10.88,"n":9,"o":10.88,"t":"2026-09-21T12:45:00Z","v":1161,"vw":10.900401},{"c":10.92,"h":10.92,"l":10.9,"n":4,"o":10.91,"t":"2026-09-21T13:00:00Z","v":1262,"vw":10.91127},{"c":10.86,"h":10.91,"l":10.86,"n":21,"o":10.91,"t":"2026-09-21T13:15:00Z","v":3284,"vw":10.865395},{"c":10.885,"h":11.03,"l":10.86,"n":2192,"o":10.9,"t":"2026-09-21T13:30:00Z","v":607770,"vw":10.949954},{"c":10.895,"h":10.915,"l":10.86,"n":1456,"o":10.89,"t":"2026-09-21T13:45:00Z","v":241511,"vw":10.889281},{"c":10.875,"h":10.91,"l":10.855,"n":1333,"o":10.895,"t":"2026-09-21T14:00:00Z","v":212410,"vw":10.881062},{"c":10.87,"h":10.88,"l":10.86,"n":1254,"o":10.875,"t":"2026-09-21T14:15:00Z","v":260042,"vw":10.870552},{"c":10.89,"h":10.905,"l":10.87,"n":1950,"o":10.875,"t":"2026-09-21T14:30:00Z","v":656681,"vw":10.884383},{"c":10.9,"h":10.92,"l":10.89,"n":1528,"o":10.89,"t":"2026-09-21T14:45:00Z","v":489444,"vw":10.908437},{"c":10.885,"h":10.905,"l":10.875,"n":970,"o":10.9,"t":"2026-09-21T15:00:00Z","v":189021,"vw":10.887068},{"c":10.86,"h":10.91,"l":10.86,"n":1311,"o":10.885,"t":"2026-09-21T15:15:00Z","v":418117,"vw":10.884143},{"c":10.905,"h":10.91,"l":10.86,"n":1683,"o":10.865,"t":"2026-09-21T15:30:00Z","v":408550,"vw":10.887771},{"c":10.92,"h":10.925,"l":10.905,"n":1146,"o":10.905,"t":"2026-09-21T15:45:00Z","v":294133,"vw":10.919241},{"c":10.92,"h":10.93,"l":10.91,"n":1072,"o":10.915,"t":"2026-09-21T16:00:00Z","v":199409,"vw":10.921642},{"c":10.91,"h":10.93,"l":10.91,"n":883,"o":10.93,"t":"2026-09-21T16:15:00Z","v":150234,"vw":10.92094},{"c":10.895,"h":10.92,"l":10.89,"n":904,"o":10.91,"t":"2026-09-21T16:30:00Z","v":178373,"vw":10.908956},{"c":10.9,"h":10.9,"l":10.87,"n":1239,"o":10.895,"t":"2026-09-21T16:45:00Z","v":435303,"vw":10.885984},{"c":10.895,"h":10.9,"l":10.88,"n":944,"o":10.895,"t":"2026-09-21T17:00:00Z","v":190056,"vw":10.890725},{"c":10.905,"h":10.91,"l":10.89,"n":714,"o":10.895,"t":"2026-09-21T17:15:00Z","v":165035,"vw":10.903753},{"c":10.89,"h":10.91,"l":10.89,"n":1001,"o":10.905,"t":"2026-09-21T17:30:00Z","v":148665,"vw":10.899725},{"c":10.885,"h":10.895,"l":10.88,"n":891,"o":10.895,"t":"2026-09-21T17:45:00Z","v":205771,"vw":10.883902},{"c":10.88,"h":10.91,"l":10.88,"n":1131,"o":10.885,"t":"2026-09-21T18:00:00Z","v":250853,"vw":10.895165},{"c":10.875,"h":10.89,"l":10.86,"n":1081,"o":10.885,"t":"2026-09-21T18:15:00Z","v":228274,"vw":10.874265},{"c":10.89,"h":10.9,"l":10.87,"n":1316,"o":10.875,"t":"2026-09-21T18:30:00Z","v":373448,"vw":10.886064},{"c":10.915,"h":10.92,"l":10.89,"n":1185,"o":10.895,"t":"2026-09-21T18:45:00Z","v":174720,"vw":10.906159},{"c":10.925,"h":10.93,"l":10.91,"n":1230,"o":10.915,"t":"2026-09-21T19:00:00Z","v":235586,"vw":10.923957},{"c":10.905,"h":10.935,"l":10.9,"n":1476,"o":10.925,"t":"2026-09-21T19:15:00Z","v":462091,"vw":10.918795},{"c":10.885,"h":10.91,"l":10.875,"n":1748,"o":10.905,"t":"2026-09-21T19:30:00Z","v":532774,"vw":10.891244},{"c":10.88,"h":10.92,"l":10.88,"n":3841,"o":10.885,"t":"2026-09-21T19:45:00Z","v":1265915,"vw":10.894351},{"c":10.95,"h":10.95,"l":10.85,"n":13,"o":10.89,"t":"2026-09-21T20:00:00Z","v":677182,"vw":10.89},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-21T20:15:00Z","v":200,"vw":10.95},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-21T20:30:00Z","v":500,"vw":10.85},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-21T20:45:00Z","v":100,"vw":10.95},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-09-21T21:30:00Z","v":198,"vw":10.87},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-21T22:00:00Z","v":1000,"vw":10.95},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-21T22:15:00Z","v":247,"vw":10.85},{"c":10.8579,"h":10.8579,"l":10.8579,"n":1,"o":10.8579,"t":"2026-09-21T23:00:00Z","v":200,"vw":10.8579},{"c":10.8,"h":10.9,"l":10.8,"n":39,"o":10.9,"t":"2026-09-22T08:00:00Z","v":13646,"vw":10.814068},{"c":10.8,"h":10.81,"l":10.8,"n":9,"o":10.81,"t":"2026-09-22T08:30:00Z","v":30120,"vw":10.801642},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-22T10:30:00Z","v":600,"vw":10.87},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-22T11:45:00Z","v":100,"vw":10.9},{"c":10.95,"h":10.95,"l":10.89,"n":15,"o":10.89,"t":"2026-09-22T13:15:00Z","v":4587,"vw":10.921401},{"c":10.815,"h":11.04,"l":10.815,"n":1833,"o":10.99,"t":"2026-09-22T13:30:00Z","v":459903,"vw":10.903016},{"c":10.7786,"h":10.83,"l":10.77,"n":1610,"o":10.81,"t":"2026-09-22T13:45:00Z","v":794695,"vw":10.800164},{"c":10.8,"h":10.8,"l":10.74,"n":2285,"o":10.775,"t":"2026-09-22T14:00:00Z","v":808289,"vw":10.758749},{"c":10.7,"h":10.8,"l":10.7,"n":1354,"o":10.8,"t":"2026-09-22T14:15:00Z","v":408243,"vw":10.745014},{"c":10.74,"h":10.76,"l":10.7,"n":1882,"o":10.705,"t":"2026-09-22T14:30:00Z","v":624545,"vw":10.725834},{"c":10.79,"h":10.79,"l":10.71,"n":1515,"o":10.73,"t":"2026-09-22T14:45:00Z","v":491175,"vw":10.743801},{"c":10.8,"h":10.82,"l":10.79,"n":1468,"o":10.79,"t":"2026-09-22T15:00:00Z","v":717057,"vw":10.799025},{"c":10.82,"h":10.84,"l":10.795,"n":1395,"o":10.795,"t":"2026-09-22T15:15:00Z","v":514465,"vw":10.825011},{"c":10.79,"h":10.83,"l":10.75,"n":1469,"o":10.825,"t":"2026-09-22T15:30:00Z","v":892323,"vw":10.78554},{"c":10.81,"h":10.81,"l":10.78,"n":1325,"o":10.79,"t":"2026-09-22T15:45:00Z","v":364354,"vw":10.796143},{"c":10.825,"h":10.83,"l":10.81,"n":1105,"o":10.81,"t":"2026-09-22T16:00:00Z","v":338463,"vw":10.820331},{"c":10.84,"h":10.85,"l":10.8121,"n":1165,"o":10.825,"t":"2026-09-22T16:15:00Z","v":466981,"vw":10.829093},{"c":10.855,"h":10.87,"l":10.84,"n":1185,"o":10.85,"t":"2026-09-22T16:30:00Z","v":887332,"vw":10.847606},{"c":10.825,"h":10.865,"l":10.8,"n":1584,"o":10.85,"t":"2026-09-22T16:45:00Z","v":883648,"vw":10.836931},{"c":10.785,"h":10.825,"l":10.76,"n":1174,"o":10.825,"t":"2026-09-22T17:00:00Z","v":340291,"vw":10.790056},{"c":10.817,"h":10.82,"l":10.78,"n":1271,"o":10.79,"t":"2026-09-22T17:15:00Z","v":297753,"vw":10.798344},{"c":10.825,"h":10.835,"l":10.81,"n":1111,"o":10.81,"t":"2026-09-22T17:30:00Z","v":305502,"vw":10.825114},{"c":10.83,"h":10.855,"l":10.82,"n":1244,"o":10.825,"t":"2026-09-22T17:45:00Z","v":395945,"vw":10.83833},{"c":10.805,"h":10.84,"l":10.8,"n":934,"o":10.835,"t":"2026-09-22T18:00:00Z","v":657752,"vw":10.818161},{"c":10.8,"h":10.82,"l":10.8,"n":1003,"o":10.805,"t":"2026-09-22T18:15:00Z","v":295580,"vw":10.805577},{"c":10.805,"h":10.82,"l":10.8,"n":1157,"o":10.805,"t":"2026-09-22T18:30:00Z","v":377440,"vw":10.807584},{"c":10.805,"h":10.81,"l":10.79,"n":1021,"o":10.805,"t":"2026-09-22T18:45:00Z","v":480123,"vw":10.795169},{"c":10.795,"h":10.81,"l":10.79,"n":1311,"o":10.805,"t":"2026-09-22T19:00:00Z","v":873876,"vw":10.798724},{"c":10.8065,"h":10.8065,"l":10.79,"n":1752,"o":10.79,"t":"2026-09-22T19:15:00Z","v":833876,"vw":10.797876},{"c":10.785,"h":10.82,"l":10.78,"n":2369,"o":10.8,"t":"2026-09-22T19:30:00Z","v":985915,"vw":10.799325},{"c":10.765,"h":10.8,"l":10.755,"n":3734,"o":10.78,"t":"2026-09-22T19:45:00Z","v":1548912,"vw":10.776384},{"c":10.76,"h":10.76,"l":10.751,"n":13,"o":10.751,"t":"2026-09-22T20:00:00Z","v":887702,"vw":10.759903},{"c":10.795,"h":10.8,"l":10.795,"n":3,"o":10.8,"t":"2026-09-22T20:15:00Z","v":693,"vw":10.795833},{"c":10.74,"h":10.78,"l":10.74,"n":10,"o":10.78,"t":"2026-09-22T20:45:00Z","v":694,"vw":10.765016},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-22T23:00:00Z","v":280,"vw":10.85},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-22T23:15:00Z","v":100,"vw":10.8},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-09-23T08:00:00Z","v":200,"vw":10.78},{"c":10.74,"h":10.76,"l":10.74,"n":18,"o":10.76,"t":"2026-09-23T08:15:00Z","v":11618,"vw":10.753696},{"c":10.745,"h":10.745,"l":10.745,"n":1,"o":10.745,"t":"2026-09-23T09:00:00Z","v":580,"vw":10.745},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-09-23T09:30:00Z","v":667,"vw":10.71},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-23T11:00:00Z","v":200,"vw":10.74},{"c":10.74,"h":10.74,"l":10.7302,"n":2,"o":10.7302,"t":"2026-09-23T11:30:00Z","v":895,"vw":10.731295},{"c":10.74,"h":10.74,"l":10.71,"n":8,"o":10.73,"t":"2026-09-23T12:00:00Z","v":7404,"vw":10.738378},{"c":10.73,"h":10.73,"l":10.7101,"n":3,"o":10.7101,"t":"2026-09-23T12:15:00Z","v":1200,"vw":10.713417},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-23T12:45:00Z","v":699,"vw":10.74},{"c":10.71,"h":10.75,"l":10.71,"n":5,"o":10.75,"t":"2026-09-23T13:15:00Z","v":1039,"vw":10.744812},{"c":10.695,"h":10.84,"l":10.69,"n":2368,"o":10.726,"t":"2026-09-23T13:30:00Z","v":830909,"vw":10.760751},{"c":10.74,"h":10.75,"l":10.665,"n":2352,"o":10.69,"t":"2026-09-23T13:45:00Z","v":751651,"vw":10.707188},{"c":10.805,"h":10.815,"l":10.72,"n":1678,"o":10.745,"t":"2026-09-23T14:00:00Z","v":370514,"vw":10.762348},{"c":10.75,"h":10.825,"l":10.75,"n":1751,"o":10.805,"t":"2026-09-23T14:15:00Z","v":790299,"vw":10.798128},{"c":10.755,"h":10.78,"l":10.73,"n":1372,"o":10.75,"t":"2026-09-23T14:30:00Z","v":489338,"vw":10.751717},{"c":10.775,"h":10.78,"l":10.745,"n":1239,"o":10.75,"t":"2026-09-23T14:45:00Z","v":288772,"vw":10.762302},{"c":10.825,"h":10.8351,"l":10.77,"n":1530,"o":10.77,"t":"2026-09-23T15:00:00Z","v":398254,"vw":10.804788},{"c":10.835,"h":10.85,"l":10.75,"n":2170,"o":10.825,"t":"2026-09-23T15:15:00Z","v":1075996,"vw":10.830368},{"c":10.815,"h":10.86,"l":10.805,"n":2421,"o":10.835,"t":"2026-09-23T15:30:00Z","v":1505939,"vw":10.841638},{"c":10.825,"h":10.83,"l":10.8,"n":1144,"o":10.815,"t":"2026-09-23T15:45:00Z","v":314151,"vw":10.814749},{"c":10.825,"h":10.8351,"l":10.81,"n":1203,"o":10.82,"t":"2026-09-23T16:00:00Z","v":225025,"vw":10.824159},{"c":10.835,"h":10.84,"l":10.81,"n":1221,"o":10.825,"t":"2026-09-23T16:15:00Z","v":255452,"vw":10.823526},{"c":10.81,"h":10.84,"l":10.805,"n":1047,"o":10.835,"t":"2026-09-23T16:30:00Z","v":243113,"vw":10.820434},{"c":10.815,"h":10.82,"l":10.79,"n":1097,"o":10.815,"t":"2026-09-23T16:45:00Z","v":714830,"vw":10.807456},{"c":10.795,"h":10.82,"l":10.78,"n":1152,"o":10.815,"t":"2026-09-23T17:00:00Z","v":360743,"vw":10.794233},{"c":10.79,"h":10.8,"l":10.78,"n":1013,"o":10.795,"t":"2026-09-23T17:15:00Z","v":216570,"vw":10.790291},{"c":10.775,"h":10.795,"l":10.77,"n":1073,"o":10.79,"t":"2026-09-23T17:30:00Z","v":354191,"vw":10.778471},{"c":10.8,"h":10.8,"l":10.775,"n":893,"o":10.775,"t":"2026-09-23T17:45:00Z","v":180542,"vw":10.789942},{"c":10.81,"h":10.815,"l":10.79,"n":1130,"o":10.8,"t":"2026-09-23T18:00:00Z","v":221570,"vw":10.803779},{"c":10.8,"h":10.815,"l":10.7909,"n":1272,"o":10.815,"t":"2026-09-23T18:15:00Z","v":291351,"vw":10.801799},{"c":10.785,"h":10.8,"l":10.78,"n":896,"o":10.795,"t":"2026-09-23T18:30:00Z","v":194596,"vw":10.791499},{"c":10.785,"h":10.8,"l":10.78,"n":1033,"o":10.79,"t":"2026-09-23T18:45:00Z","v":259864,"vw":10.791849},{"c":10.785,"h":10.795,"l":10.77,"n":1346,"o":10.785,"t":"2026-09-23T19:00:00Z","v":597226,"vw":10.779458},{"c":10.8,"h":10.8,"l":10.7808,"n":1214,"o":10.785,"t":"2026-09-23T19:15:00Z","v":358273,"vw":10.79207},{"c":10.78,"h":10.8,"l":10.76,"n":1763,"o":10.8,"t":"2026-09-23T19:30:00Z","v":518606,"vw":10.777216},{"c":10.745,"h":10.81,"l":10.73,"n":4228,"o":10.78,"t":"2026-09-23T19:45:00Z","v":1544318,"vw":10.768858},{"c":10.74,"h":10.75,"l":10.73,"n":37,"o":10.75,"t":"2026-09-23T20:00:00Z","v":3688751,"vw":10.749995},{"c":10.746,"h":10.746,"l":10.746,"n":1,"o":10.746,"t":"2026-09-23T20:15:00Z","v":200,"vw":10.746},{"c":10.728,"h":10.728,"l":10.728,"n":1,"o":10.728,"t":"2026-09-23T20:30:00Z","v":100,"vw":10.728},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-23T20:45:00Z","v":635,"vw":10.8},{"c":10.7,"h":10.712,"l":10.7,"n":7,"o":10.712,"t":"2026-09-24T08:00:00Z","v":1928,"vw":10.708527},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-24T11:00:00Z","v":153,"vw":10.7},{"c":10.7,"h":10.71,"l":10.7,"n":6,"o":10.71,"t":"2026-09-24T12:30:00Z","v":2905,"vw":10.702759},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-09-24T12:45:00Z","v":1000,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":15,"o":10.71,"t":"2026-09-24T13:00:00Z","v":2814,"vw":10.71},{"c":10.76,"h":10.76,"l":10.7,"n":30,"o":10.73,"t":"2026-09-24T13:15:00Z","v":4196,"vw":10.724252},{"c":10.545,"h":10.75,"l":10.535,"n":1690,"o":10.74,"t":"2026-09-24T13:30:00Z","v":576076,"vw":10.688661},{"c":10.535,"h":10.56,"l":10.52,"n":1589,"o":10.54,"t":"2026-09-24T13:45:00Z","v":409748,"vw":10.539929},{"c":10.54,"h":10.57,"l":10.515,"n":1489,"o":10.535,"t":"2026-09-24T14:00:00Z","v":420900,"vw":10.537029},{"c":10.555,"h":10.56,"l":10.5,"n":1275,"o":10.54,"t":"2026-09-24T14:15:00Z","v":295263,"vw":10.525256},{"c":10.55,"h":10.58,"l":10.54,"n":1263,"o":10.55,"t":"2026-09-24T14:30:00Z","v":364730,"vw":10.552307},{"c":10.535,"h":10.58,"l":10.52,"n":1302,"o":10.545,"t":"2026-09-24T14:45:00Z","v":398182,"vw":10.549145},{"c":10.545,"h":10.56,"l":10.53,"n":1083,"o":10.535,"t":"2026-09-24T15:00:00Z","v":231839,"vw":10.545423},{"c":10.525,"h":10.55,"l":10.52,"n":1995,"o":10.545,"t":"2026-09-24T15:15:00Z","v":1059000,"vw":10.535816},{"c":10.515,"h":10.54,"l":10.51,"n":1182,"o":10.52,"t":"2026-09-24T15:30:00Z","v":351216,"vw":10.522382},{"c":10.5,"h":10.52,"l":10.47,"n":1739,"o":10.515,"t":"2026-09-24T15:45:00Z","v":776888,"vw":10.494769},{"c":10.52,"h":10.525,"l":10.485,"n":1052,"o":10.5,"t":"2026-09-24T16:00:00Z","v":334267,"vw":10.50151},{"c":10.545,"h":10.58,"l":10.49,"n":1282,"o":10.525,"t":"2026-09-24T16:15:00Z","v":560945,"vw":10.545146},{"c":10.515,"h":10.55,"l":10.51,"n":1049,"o":10.545,"t":"2026-09-24T16:30:00Z","v":306855,"vw":10.532734},{"c":10.515,"h":10.52,"l":10.49,"n":1533,"o":10.51,"t":"2026-09-24T16:45:00Z","v":1019730,"vw":10.50118},{"c":10.505,"h":10.51,"l":10.49,"n":866,"o":10.51,"t":"2026-09-24T17:00:00Z","v":320615,"vw":10.500729},{"c":10.495,"h":10.52,"l":10.4923,"n":847,"o":10.51,"t":"2026-09-24T17:15:00Z","v":184907,"vw":10.507767},{"c":10.495,"h":10.5,"l":10.47,"n":853,"o":10.495,"t":"2026-09-24T17:30:00Z","v":249743,"vw":10.483125},{"c":10.51,"h":10.51,"l":10.485,"n":885,"o":10.495,"t":"2026-09-24T17:45:00Z","v":216325,"vw":10.493124},{"c":10.52,"h":10.52,"l":10.48,"n":945,"o":10.51,"t":"2026-09-24T18:00:00Z","v":308409,"vw":10.49454},{"c":10.515,"h":10.53,"l":10.5,"n":1059,"o":10.52,"t":"2026-09-24T18:15:00Z","v":272587,"vw":10.515239},{"c":10.525,"h":10.53,"l":10.5041,"n":1153,"o":10.52,"t":"2026-09-24T18:30:00Z","v":251659,"vw":10.517195},{"c":10.515,"h":10.535,"l":10.51,"n":1025,"o":10.525,"t":"2026-09-24T18:45:00Z","v":265737,"vw":10.524203},{"c":10.51,"h":10.53,"l":10.5,"n":1159,"o":10.515,"t":"2026-09-24T19:00:00Z","v":239712,"vw":10.512642},{"c":10.522,"h":10.53,"l":10.51,"n":1466,"o":10.515,"t":"2026-09-24T19:15:00Z","v":252249,"vw":10.520687},{"c":10.545,"h":10.55,"l":10.525,"n":2166,"o":10.53,"t":"2026-09-24T19:30:00Z","v":637746,"vw":10.539318},{"c":10.51,"h":10.55,"l":10.47,"n":5157,"o":10.545,"t":"2026-09-24T19:45:00Z","v":2829909,"vw":10.513893},{"c":10.54,"h":10.54,"l":10.491,"n":22,"o":10.5,"t":"2026-09-24T20:00:00Z","v":1339200,"vw":10.498019},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-24T20:15:00Z","v":113,"vw":10.54},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-09-24T20:30:00Z","v":200,"vw":10.53},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-09-24T21:00:00Z","v":850,"vw":10.52},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-09-24T21:30:00Z","v":200,"vw":10.51},{"c":10.55,"h":10.55,"l":10.54,"n":6,"o":10.54,"t":"2026-09-24T22:15:00Z","v":1800,"vw":10.548228},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-24T23:00:00Z","v":500,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-09-25T08:00:00Z","v":409,"vw":10.55},{"c":10.54,"h":10.55,"l":10.54,"n":2,"o":10.55,"t":"2026-09-25T09:45:00Z","v":586,"vw":10.545},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-25T11:00:00Z","v":10000,"vw":10.5},{"c":10.5384,"h":10.5384,"l":10.5384,"n":1,"o":10.5384,"t":"2026-09-25T11:15:00Z","v":100,"vw":10.5384},{"c":10.4807,"h":10.58,"l":10.4807,"n":2,"o":10.58,"t":"2026-09-25T12:15:00Z","v":1276,"vw":10.488482},{"c":10.47,"h":10.5,"l":10.47,"n":9,"o":10.5,"t":"2026-09-25T13:15:00Z","v":1603,"vw":10.473593},{"c":10.45,"h":10.495,"l":10.41,"n":1174,"o":10.45,"t":"2026-09-25T13:30:00Z","v":274464,"vw":10.452085},{"c":10.47,"h":10.5,"l":10.445,"n":1289,"o":10.45,"t":"2026-09-25T13:45:00Z","v":301316,"vw":10.471748},{"c":10.47,"h":10.485,"l":10.43,"n":1437,"o":10.47,"t":"2026-09-25T14:00:00Z","v":278903,"vw":10.461306},{"c":10.525,"h":10.54,"l":10.47,"n":1233,"o":10.47,"t":"2026-09-25T14:15:00Z","v":306183,"vw":10.499097},{"c":10.52,"h":10.53,"l":10.49,"n":857,"o":10.525,"t":"2026-09-25T14:30:00Z","v":171142,"vw":10.504974},{"c":10.495,"h":10.54,"l":10.485,"n":1556,"o":10.51,"t":"2026-09-25T14:45:00Z","v":1513903,"vw":10.509475},{"c":10.475,"h":10.51,"l":10.47,"n":1011,"o":10.495,"t":"2026-09-25T15:00:00Z","v":230918,"vw":10.492121},{"c":10.485,"h":10.5,"l":10.465,"n":1794,"o":10.475,"t":"2026-09-25T15:15:00Z","v":714031,"vw":10.481616},{"c":10.465,"h":10.5,"l":10.465,"n":1061,"o":10.48,"t":"2026-09-25T15:30:00Z","v":267121,"vw":10.487486},{"c":10.445,"h":10.47,"l":10.43,"n":1249,"o":10.465,"t":"2026-09-25T15:45:00Z","v":1527359,"vw":10.450257},{"c":10.455,"h":10.475,"l":10.44,"n":1913,"o":10.445,"t":"2026-09-25T16:00:00Z","v":771852,"vw":10.459173},{"c":10.43,"h":10.46,"l":10.425,"n":2002,"o":10.455,"t":"2026-09-25T16:15:00Z","v":745553,"vw":10.440036},{"c":10.39,"h":10.44,"l":10.39,"n":1478,"o":10.43,"t":"2026-09-25T16:30:00Z","v":333800,"vw":10.411061},{"c":10.365,"h":10.3901,"l":10.36,"n":1474,"o":10.39,"t":"2026-09-25T16:45:00Z","v":442953,"vw":10.374285},{"c":10.425,"h":10.435,"l":10.35,"n":1825,"o":10.36,"t":"2026-09-25T17:00:00Z","v":753697,"vw":10.395895},{"c":10.42,"h":10.43,"l":10.4,"n":790,"o":10.42,"t":"2026-09-25T17:15:00Z","v":172886,"vw":10.414336},{"c":10.425,"h":10.43,"l":10.41,"n":885,"o":10.41,"t":"2026-09-25T17:30:00Z","v":182685,"vw":10.416846},{"c":10.43,"h":10.43,"l":10.42,"n":926,"o":10.425,"t":"2026-09-25T17:45:00Z","v":147007,"vw":10.423515},{"c":10.43,"h":10.44,"l":10.41,"n":1384,"o":10.43,"t":"2026-09-25T18:00:00Z","v":542479,"vw":10.427749},{"c":10.44,"h":10.445,"l":10.425,"n":953,"o":10.43,"t":"2026-09-25T18:15:00Z","v":200569,"vw":10.433914},{"c":10.455,"h":10.46,"l":10.43,"n":1133,"o":10.44,"t":"2026-09-25T18:30:00Z","v":377929,"vw":10.443178},{"c":10.4799,"h":10.48,"l":10.45,"n":1080,"o":10.46,"t":"2026-09-25T18:45:00Z","v":685008,"vw":10.465051},{"c":10.495,"h":10.5,"l":10.47,"n":1976,"o":10.475,"t":"2026-09-25T19:00:00Z","v":1083066,"vw":10.487154},{"c":10.475,"h":10.5,"l":10.47,"n":1054,"o":10.493,"t":"2026-09-25T19:15:00Z","v":438052,"vw":10.490031},{"c":10.51,"h":10.51,"l":10.465,"n":2173,"o":10.4722,"t":"2026-09-25T19:30:00Z","v":828125,"vw":10.488917},{"c":10.525,"h":10.54,"l":10.5,"n":5339,"o":10.51,"t":"2026-09-25T19:45:00Z","v":2775644,"vw":10.518305},{"c":10.54,"h":10.54,"l":10.5,"n":25,"o":10.5,"t":"2026-09-25T20:00:00Z","v":1256297,"vw":10.500029},{"c":10.4655,"h":10.535,"l":10.4655,"n":5,"o":10.535,"t":"2026-09-25T20:45:00Z","v":1690,"vw":10.499334},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-25T23:00:00Z","v":200,"vw":10.54},{"c":10.51,"h":10.52,"l":10.44,"n":121,"o":10.52,"t":"2026-09-28T08:00:00Z","v":8764,"vw":10.471319},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-09-28T08:45:00Z","v":413,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-28T10:00:00Z","v":113,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-28T10:15:00Z","v":3300,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":19,"o":10.5,"t":"2026-09-28T12:30:00Z","v":2284,"vw":10.5},{"c":10.47,"h":10.47,"l":10.44,"n":6,"o":10.44,"t":"2026-09-28T13:00:00Z","v":2168,"vw":10.456238},{"c":10.43,"h":10.45,"l":10.43,"n":3,"o":10.45,"t":"2026-09-28T13:15:00Z","v":610,"vw":10.433333},{"c":10.445,"h":10.53,"l":10.41,"n":2009,"o":10.47,"t":"2026-09-28T13:30:00Z","v":661893,"vw":10.471615},{"c":10.445,"h":10.46,"l":10.405,"n":1563,"o":10.445,"t":"2026-09-28T13:45:00Z","v":319858,"vw":10.437678},{"c":10.485,"h":10.5,"l":10.445,"n":1592,"o":10.45,"t":"2026-09-28T14:00:00Z","v":323302,"vw":10.474568},{"c":10.49,"h":10.51,"l":10.48,"n":1338,"o":10.49,"t":"2026-09-28T14:15:00Z","v":251369,"vw":10.491931},{"c":10.5,"h":10.52,"l":10.48,"n":1326,"o":10.5,"t":"2026-09-28T14:30:00Z","v":278665,"vw":10.496392},{"c":10.4768,"h":10.5051,"l":10.475,"n":1436,"o":10.5006,"t":"2026-09-28T14:45:00Z","v":406321,"vw":10.487647},{"c":10.5,"h":10.515,"l":10.46,"n":1612,"o":10.48,"t":"2026-09-28T15:00:00Z","v":390605,"vw":10.482785},{"c":10.5,"h":10.525,"l":10.5,"n":977,"o":10.5,"t":"2026-09-28T15:15:00Z","v":232781,"vw":10.508991},{"c":10.535,"h":10.55,"l":10.5,"n":1329,"o":10.5,"t":"2026-09-28T15:30:00Z","v":338336,"vw":10.525585},{"c":10.52,"h":10.55,"l":10.52,"n":838,"o":10.53,"t":"2026-09-28T15:45:00Z","v":154363,"vw":10.534269},{"c":10.525,"h":10.54,"l":10.51,"n":933,"o":10.52,"t":"2026-09-28T16:00:00Z","v":153417,"vw":10.52364},{"c":10.565,"h":10.5772,"l":10.52,"n":1621,"o":10.53,"t":"2026-09-28T16:15:00Z","v":503036,"vw":10.551929},{"c":10.545,"h":10.5851,"l":10.54,"n":1052,"o":10.565,"t":"2026-09-28T16:30:00Z","v":242831,"vw":10.562476},{"c":10.51,"h":10.5551,"l":10.51,"n":1624,"o":10.55,"t":"2026-09-28T16:45:00Z","v":1253920,"vw":10.523792},{"c":10.555,"h":10.565,"l":10.5,"n":2023,"o":10.515,"t":"2026-09-28T17:00:00Z","v":741336,"vw":10.523795},{"c":10.53,"h":10.56,"l":10.53,"n":1616,"o":10.55,"t":"2026-09-28T17:15:00Z","v":527357,"vw":10.545827},{"c":10.525,"h":10.5378,"l":10.52,"n":935,"o":10.53,"t":"2026-09-28T17:30:00Z","v":133852,"vw":10.526004},{"c":10.515,"h":10.54,"l":10.51,"n":1092,"o":10.52,"t":"2026-09-28T17:45:00Z","v":299849,"vw":10.524585},{"c":10.485,"h":10.519,"l":10.48,"n":1394,"o":10.515,"t":"2026-09-28T18:00:00Z","v":371152,"vw":10.502569},{"c":10.505,"h":10.51,"l":10.48,"n":1311,"o":10.48,"t":"2026-09-28T18:15:00Z","v":436524,"vw":10.497886},{"c":10.495,"h":10.51,"l":10.49,"n":910,"o":10.505,"t":"2026-09-28T18:30:00Z","v":187881,"vw":10.499526},{"c":10.495,"h":10.51,"l":10.49,"n":1076,"o":10.495,"t":"2026-09-28T18:45:00Z","v":249887,"vw":10.499261},{"c":10.48,"h":10.5,"l":10.48,"n":963,"o":10.495,"t":"2026-09-28T19:00:00Z","v":163824,"vw":10.487674},{"c":10.475,"h":10.49,"l":10.46,"n":1145,"o":10.485,"t":"2026-09-28T19:15:00Z","v":254027,"vw":10.474815},{"c":10.525,"h":10.53,"l":10.47,"n":2234,"o":10.47,"t":"2026-09-28T19:30:00Z","v":929389,"vw":10.489358},{"c":10.525,"h":10.545,"l":10.51,"n":7562,"o":10.525,"t":"2026-09-28T19:45:00Z","v":2356417,"vw":10.527105},{"c":10.46,"h":10.52,"l":10.46,"n":11,"o":10.52,"t":"2026-09-28T20:00:00Z","v":826707,"vw":10.519985},{"c":10.4628,"h":10.4628,"l":10.4628,"n":1,"o":10.4628,"t":"2026-09-28T21:15:00Z","v":100,"vw":10.4628},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-09-28T22:45:00Z","v":1360,"vw":10.46},{"c":10.42,"h":10.48,"l":10.42,"n":26,"o":10.44,"t":"2026-09-29T08:00:00Z","v":18772,"vw":10.452278},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-09-29T11:00:00Z","v":200,"vw":10.48},{"c":10.5426,"h":10.5426,"l":10.5426,"n":2,"o":10.5426,"t":"2026-09-29T12:15:00Z","v":991,"vw":10.5426},{"c":10.49,"h":10.5,"l":10.49,"n":10,"o":10.5,"t":"2026-09-29T13:15:00Z","v":2500,"vw":10.495},{"c":10.495,"h":10.53,"l":10.435,"n":2251,"o":10.48,"t":"2026-09-29T13:30:00Z","v":626994,"vw":10.482004},{"c":10.565,"h":10.595,"l":10.49,"n":2049,"o":10.5,"t":"2026-09-29T13:45:00Z","v":576905,"vw":10.537285},{"c":10.615,"h":10.64,"l":10.565,"n":2186,"o":10.565,"t":"2026-09-29T14:00:00Z","v":366465,"vw":10.601637},{"c":10.615,"h":10.63,"l":10.58,"n":1893,"o":10.615,"t":"2026-09-29T14:15:00Z","v":352536,"vw":10.604448},{"c":10.59,"h":10.63,"l":10.575,"n":1836,"o":10.615,"t":"2026-09-29T14:30:00Z","v":407237,"vw":10.604708},{"c":10.595,"h":10.6,"l":10.57,"n":1733,"o":10.585,"t":"2026-09-29T14:45:00Z","v":451218,"vw":10.586363},{"c":10.595,"h":10.605,"l":10.58,"n":2040,"o":10.6,"t":"2026-09-29T15:00:00Z","v":741850,"vw":10.589787},{"c":10.58,"h":10.6,"l":10.57,"n":1262,"o":10.595,"t":"2026-09-29T15:15:00Z","v":222859,"vw":10.585598},{"c":10.605,"h":10.62,"l":10.5775,"n":1523,"o":10.5775,"t":"2026-09-29T15:30:00Z","v":352918,"vw":10.600921},{"c":10.57,"h":10.62,"l":10.56,"n":1615,"o":10.61,"t":"2026-09-29T15:45:00Z","v":405165,"vw":10.590167},{"c":10.56,"h":10.579,"l":10.53,"n":1038,"o":10.57,"t":"2026-09-29T16:00:00Z","v":313256,"vw":10.553511},{"c":10.545,"h":10.56,"l":10.5408,"n":1156,"o":10.56,"t":"2026-09-29T16:15:00Z","v":281174,"vw":10.550083},{"c":10.535,"h":10.55,"l":10.5301,"n":817,"o":10.545,"t":"2026-09-29T16:30:00Z","v":143488,"vw":10.53815},{"c":10.54,"h":10.55,"l":10.53,"n":1278,"o":10.535,"t":"2026-09-29T16:45:00Z","v":273230,"vw":10.537859},{"c":10.525,"h":10.54,"l":10.521,"n":1055,"o":10.535,"t":"2026-09-29T17:00:00Z","v":131311,"vw":10.531602},{"c":10.525,"h":10.54,"l":10.52,"n":1165,"o":10.525,"t":"2026-09-29T17:15:00Z","v":283434,"vw":10.532268},{"c":10.535,"h":10.54,"l":10.525,"n":995,"o":10.525,"t":"2026-09-29T17:30:00Z","v":193183,"vw":10.533197},{"c":10.54,"h":10.545,"l":10.53,"n":1084,"o":10.54,"t":"2026-09-29T17:45:00Z","v":215260,"vw":10.538074},{"c":10.525,"h":10.5551,"l":10.5141,"n":1699,"o":10.54,"t":"2026-09-29T18:00:00Z","v":427228,"vw":10.531462},{"c":10.525,"h":10.54,"l":10.5203,"n":1166,"o":10.525,"t":"2026-09-29T18:15:00Z","v":155501,"vw":10.530851},{"c":10.535,"h":10.54,"l":10.515,"n":1414,"o":10.525,"t":"2026-09-29T18:30:00Z","v":231734,"vw":10.528702},{"c":10.555,"h":10.56,"l":10.525,"n":1591,"o":10.54,"t":"2026-09-29T18:45:00Z","v":304752,"vw":10.53542},{"c":10.575,"h":10.58,"l":10.555,"n":1565,"o":10.555,"t":"2026-09-29T19:00:00Z","v":286575,"vw":10.569587},{"c":10.585,"h":10.6,"l":10.58,"n":1789,"o":10.58,"t":"2026-09-29T19:15:00Z","v":598328,"vw":10.586649},{"c":10.595,"h":10.605,"l":10.565,"n":2823,"o":10.585,"t":"2026-09-29T19:30:00Z","v":1008031,"vw":10.586941},{"c":10.635,"h":10.66,"l":10.59,"n":8624,"o":10.595,"t":"2026-09-29T19:45:00Z","v":3815946,"vw":10.626708},{"c":10.62,"h":10.64,"l":10.62,"n":20,"o":10.64,"t":"2026-09-29T20:00:00Z","v":945071,"vw":10.639997},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-09-29T21:15:00Z","v":150,"vw":10.65},{"c":10.6299,"h":10.6299,"l":10.6299,"n":1,"o":10.6299,"t":"2026-09-29T22:00:00Z","v":300,"vw":10.6299},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-09-29T23:30:00Z","v":299,"vw":10.62},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-09-30T08:00:00Z","v":376,"vw":10.65},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-09-30T08:15:00Z","v":1356,"vw":10.7},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-30T08:30:00Z","v":400,"vw":10.67},{"c":10.6,"h":10.67,"l":10.6,"n":7,"o":10.67,"t":"2026-09-30T08:45:00Z","v":1277,"vw":10.637974},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-30T11:00:00Z","v":1000,"vw":10.56},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-30T11:30:00Z","v":200,"vw":10.54},{"c":10.64,"h":10.68,"l":10.5701,"n":1719,"o":10.58,"t":"2026-09-30T13:30:00Z","v":580730,"vw":10.622638},{"c":10.655,"h":10.71,"l":10.62,"n":1697,"o":10.645,"t":"2026-09-30T13:45:00Z","v":479979,"vw":10.677864},{"c":10.615,"h":10.67,"l":10.6,"n":1300,"o":10.66,"t":"2026-09-30T14:00:00Z","v":244382,"vw":10.638225},{"c":10.5957,"h":10.635,"l":10.58,"n":1793,"o":10.62,"t":"2026-09-30T14:15:00Z","v":436507,"vw":10.609096},{"c":10.675,"h":10.6975,"l":10.595,"n":1435,"o":10.6,"t":"2026-09-30T14:30:00Z","v":424315,"vw":10.643405},{"c":10.665,"h":10.69,"l":10.655,"n":1083,"o":10.67,"t":"2026-09-30T14:45:00Z","v":302189,"vw":10.669323},{"c":10.6707,"h":10.685,"l":10.64,"n":1099,"o":10.66,"t":"2026-09-30T15:00:00Z","v":337541,"vw":10.661005},{"c":10.665,"h":10.6996,"l":10.655,"n":1149,"o":10.675,"t":"2026-09-30T15:15:00Z","v":362215,"vw":10.675426},{"c":10.705,"h":10.72,"l":10.665,"n":1665,"o":10.67,"t":"2026-09-30T15:30:00Z","v":692102,"vw":10.705251},{"c":10.76,"h":10.8,"l":10.7,"n":3014,"o":10.705,"t":"2026-09-30T15:45:00Z","v":1493472,"vw":10.754505},{"c":10.775,"h":10.84,"l":10.76,"n":2212,"o":10.7606,"t":"2026-09-30T16:00:00Z","v":1394716,"vw":10.798863},{"c":10.8007,"h":10.81,"l":10.74,"n":1502,"o":10.78,"t":"2026-09-30T16:15:00Z","v":824022,"vw":10.775121},{"c":10.815,"h":10.83,"l":10.77,"n":1294,"o":10.81,"t":"2026-09-30T16:30:00Z","v":672196,"vw":10.809495},{"c":10.77,"h":10.82,"l":10.77,"n":1288,"o":10.815,"t":"2026-09-30T16:45:00Z","v":496938,"vw":10.801947},{"c":10.715,"h":10.78,"l":10.71,"n":930,"o":10.77,"t":"2026-09-30T17:00:00Z","v":184763,"vw":10.747864},{"c":10.795,"h":10.8,"l":10.69,"n":1335,"o":10.71,"t":"2026-09-30T17:15:00Z","v":435587,"vw":10.747633},{"c":10.78,"h":10.82,"l":10.77,"n":1082,"o":10.8,"t":"2026-09-30T17:30:00Z","v":415338,"vw":10.792084},{"c":10.8,"h":10.84,"l":10.77,"n":1833,"o":10.775,"t":"2026-09-30T17:45:00Z","v":803156,"vw":10.814386},{"c":10.815,"h":10.82,"l":10.78,"n":1288,"o":10.8,"t":"2026-09-30T18:00:00Z","v":330742,"vw":10.798821},{"c":10.765,"h":10.82,"l":10.75,"n":1306,"o":10.815,"t":"2026-09-30T18:15:00Z","v":387303,"vw":10.780311},{"c":10.76,"h":10.77,"l":10.74,"n":1108,"o":10.765,"t":"2026-09-30T18:30:00Z","v":282529,"vw":10.756417},{"c":10.76,"h":10.78,"l":10.75,"n":1361,"o":10.765,"t":"2026-09-30T18:45:00Z","v":345946,"vw":10.765948},{"c":10.745,"h":10.77,"l":10.74,"n":1638,"o":10.765,"t":"2026-09-30T19:00:00Z","v":432457,"vw":10.753001},{"c":10.755,"h":10.77,"l":10.74,"n":1461,"o":10.745,"t":"2026-09-30T19:15:00Z","v":417930,"vw":10.757246},{"c":10.75,"h":10.77,"l":10.741,"n":2198,"o":10.755,"t":"2026-09-30T19:30:00Z","v":682995,"vw":10.754465},{"c":10.73,"h":10.78,"l":10.72,"n":5583,"o":10.755,"t":"2026-09-30T19:45:00Z","v":2755352,"vw":10.75127},{"c":10.76,"h":10.76,"l":10.76,"n":12,"o":10.76,"t":"2026-09-30T20:00:00Z","v":2436740,"vw":10.76},{"c":10.76,"h":10.76,"l":10.75,"n":25,"o":10.75,"t":"2026-09-30T20:15:00Z","v":14622,"vw":10.757994},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-30T20:30:00Z","v":1200,"vw":10.76},{"c":10.73,"h":10.73,"l":10.71,"n":11,"o":10.71,"t":"2026-10-01T08:00:00Z","v":344,"vw":10.719953},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-01T08:30:00Z","v":1929,"vw":10.7},{"c":10.66,"h":10.68,"l":10.66,"n":2,"o":10.68,"t":"2026-10-01T08:45:00Z","v":1400,"vw":10.665714},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-01T09:00:00Z","v":1000,"vw":10.7},{"c":10.76,"h":10.76,"l":10.75,"n":16,"o":10.75,"t":"2026-10-01T09:30:00Z","v":8591,"vw":10.754976},{"c":10.8,"h":10.8,"l":10.79,"n":10,"o":10.8,"t":"2026-10-01T09:45:00Z","v":16903,"vw":10.799408},{"c":10.92,"h":10.92,"l":10.85,"n":17,"o":10.85,"t":"2026-10-01T10:00:00Z","v":6997,"vw":10.869083},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-01T10:15:00Z","v":100,"vw":10.85},{"c":10.9,"h":10.93,"l":10.9,"n":50,"o":10.92,"t":"2026-10-01T10:30:00Z","v":4365,"vw":10.91657},{"c":11.19,"h":11.19,"l":10.95,"n":179,"o":10.95,"t":"2026-10-01T10:45:00Z","v":58086,"vw":11.095186},{"c":11.4,"h":11.4,"l":11.15,"n":183,"o":11.175,"t":"2026-10-01T11:00:00Z","v":158835,"vw":11.319158},{"c":11.58,"h":11.69,"l":11.31,"n":680,"o":11.31,"t":"2026-10-01T11:15:00Z","v":280059,"vw":11.533787},{"c":11.46,"h":11.58,"l":11.46,"n":372,"o":11.58,"t":"2026-10-01T11:30:00Z","v":117636,"vw":11.523051},{"c":11.62,"h":11.65,"l":11.4523,"n":398,"o":11.53,"t":"2026-10-01T11:45:00Z","v":133417,"vw":11.540522},{"c":11.64,"h":11.69,"l":11.5,"n":615,"o":11.61,"t":"2026-10-01T12:00:00Z","v":202690,"vw":11.623125},{"c":11.6,"h":11.69,"l":11.5,"n":157,"o":11.68,"t":"2026-10-01T12:15:00Z","v":32589,"vw":11.63269},{"c":11.59,"h":11.69,"l":11.55,"n":368,"o":11.59,"t":"2026-10-01T12:30:00Z","v":128009,"vw":11.613288},{"c":11.59,"h":11.63,"l":11.53,"n":270,"o":11.6,"t":"2026-10-01T12:45:00Z","v":48488,"vw":11.568046},{"c":11.6,"h":11.63,"l":11.53,"n":292,"o":11.58,"t":"2026-10-01T13:00:00Z","v":20830,"vw":11.591041},{"c":11.5,"h":11.63,"l":11.45,"n":432,"o":11.63,"t":"2026-10-01T13:15:00Z","v":118070,"vw":11.549295},{"c":11.61,"h":11.875,"l":11.32,"n":13598,"o":11.45,"t":"2026-10-01T13:30:00Z","v":7743898,"vw":11.679286},{"c":11.565,"h":11.66,"l":11.465,"n":8445,"o":11.61,"t":"2026-10-01T13:45:00Z","v":2950121,"vw":11.580754},{"c":11.6806,"h":11.725,"l":11.54,"n":8045,"o":11.57,"t":"2026-10-01T14:00:00Z","v":3263629,"vw":11.629778},{"c":11.625,"h":11.695,"l":11.6,"n":4650,"o":11.685,"t":"2026-10-01T14:15:00Z","v":1653807,"vw":11.652664},{"c":11.475,"h":11.655,"l":11.46,"n":6646,"o":11.63,"t":"2026-10-01T14:30:00Z","v":3516445,"vw":11.591258},{"c":11.415,"h":11.48,"l":11.34,"n":3439,"o":11.47,"t":"2026-10-01T14:45:00Z","v":1330467,"vw":11.420569},{"c":11.49,"h":11.515,"l":11.395,"n":3558,"o":11.415,"t":"2026-10-01T15:00:00Z","v":1250831,"vw":11.468402},{"c":11.4,"h":11.49,"l":11.39,"n":3400,"o":11.485,"t":"2026-10-01T15:15:00Z","v":1114425,"vw":11.444971},{"c":11.3503,"h":11.41,"l":11.34,"n":2862,"o":11.395,"t":"2026-10-01T15:30:00Z","v":883819,"vw":11.377666},{"c":11.398,"h":11.43,"l":11.345,"n":2729,"o":11.355,"t":"2026-10-01T15:45:00Z","v":915467,"vw":11.390917},{"c":11.385,"h":11.39,"l":11.342,"n":2145,"o":11.39,"t":"2026-10-01T16:00:00Z","v":701255,"vw":11.37256},{"c":11.395,"h":11.435,"l":11.3809,"n":1992,"o":11.39,"t":"2026-10-01T16:15:00Z","v":763924,"vw":11.405758},{"c":11.39,"h":11.425,"l":11.37,"n":2175,"o":11.39,"t":"2026-10-01T16:30:00Z","v":707415,"vw":11.393944},{"c":11.395,"h":11.4,"l":11.375,"n":1624,"o":11.385,"t":"2026-10-01T16:45:00Z","v":375776,"vw":11.388326},{"c":11.425,"h":11.45,"l":11.3905,"n":1752,"o":11.395,"t":"2026-10-01T17:00:00Z","v":514930,"vw":11.422503},{"c":11.45,"h":11.46,"l":11.415,"n":1653,"o":11.4281,"t":"2026-10-01T17:15:00Z","v":447345,"vw":11.433509},{"c":11.515,"h":11.53,"l":11.445,"n":1970,"o":11.445,"t":"2026-10-01T17:30:00Z","v":575306,"vw":11.489959},{"c":11.48,"h":11.52,"l":11.47,"n":1784,"o":11.515,"t":"2026-10-01T17:45:00Z","v":603839,"vw":11.493344},{"c":11.47,"h":11.49,"l":11.45,"n":1707,"o":11.48,"t":"2026-10-01T18:00:00Z","v":370892,"vw":11.468588},{"c":11.442,"h":11.48,"l":11.44,"n":1356,"o":11.465,"t":"2026-10-01T18:15:00Z","v":284879,"vw":11.462186},{"c":11.44,"h":11.46,"l":11.4301,"n":1887,"o":11.445,"t":"2026-10-01T18:30:00Z","v":460030,"vw":11.447489},{"c":11.435,"h":11.45,"l":11.43,"n":1514,"o":11.435,"t":"2026-10-01T18:45:00Z","v":353555,"vw":11.438502},{"c":11.445,"h":11.45,"l":11.41,"n":1838,"o":11.435,"t":"2026-10-01T19:00:00Z","v":478822,"vw":11.425813},{"c":11.455,"h":11.46,"l":11.43,"n":1787,"o":11.44,"t":"2026-10-01T19:15:00Z","v":634883,"vw":11.445733},{"c":11.37,"h":11.48,"l":11.37,"n":2648,"o":11.455,"t":"2026-10-01T19:30:00Z","v":746447,"vw":11.424186},{"c":11.35,"h":11.38,"l":11.31,"n":8212,"o":11.37,"t":"2026-10-01T19:45:00Z","v":3098918,"vw":11.340757},{"c":11.42,"h":11.6708,"l":11.35,"n":31,"o":11.35,"t":"2026-10-01T20:00:00Z","v":1232127,"vw":11.350354},{"c":11.49,"h":11.64,"l":11.34,"n":11,"o":11.64,"t":"2026-10-01T20:15:00Z","v":2299,"vw":11.474607},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-01T20:30:00Z","v":7535,"vw":11.35},{"c":11.4,"h":11.5466,"l":11.39,"n":6,"o":11.5466,"t":"2026-10-01T20:45:00Z","v":420,"vw":11.444444},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-01T21:00:00Z","v":101,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-01T21:15:00Z","v":100,"vw":11.59},{"c":11.31,"h":11.42,"l":11.31,"n":2,"o":11.42,"t":"2026-10-01T21:30:00Z","v":200,"vw":11.365},{"c":11.35,"h":11.35,"l":11.35,"n":11,"o":11.35,"t":"2026-10-01T21:45:00Z","v":2000,"vw":11.35},{"c":11.3264,"h":11.3875,"l":11.3264,"n":2,"o":11.3875,"t":"2026-10-01T23:30:00Z","v":200,"vw":11.35695},{"c":11.4344,"h":11.4344,"l":11.4344,"n":1,"o":11.4344,"t":"2026-10-02T09:00:00Z","v":101,"vw":11.4344},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-02T09:30:00Z","v":100,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-02T10:00:00Z","v":1000,"vw":11.45},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-02T11:00:00Z","v":120,"vw":11.35},{"c":11.3189,"h":11.3189,"l":11.31,"n":2,"o":11.31,"t":"2026-10-02T11:15:00Z","v":1325,"vw":11.316717},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-02T11:30:00Z","v":1000,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-02T11:45:00Z","v":500,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-02T12:00:00Z","v":577,"vw":11.31},{"c":11.31,"h":11.3189,"l":11.31,"n":2,"o":11.3189,"t":"2026-10-02T12:30:00Z","v":1300,"vw":11.316846},{"c":11.41,"h":11.41,"l":11.39,"n":31,"o":11.39,"t":"2026-10-02T13:00:00Z","v":4815,"vw":11.403003},{"c":11.35,"h":11.36,"l":11.35,"n":4,"o":11.36,"t":"2026-10-02T13:15:00Z","v":729,"vw":11.358237},{"c":11.145,"h":11.35,"l":11.135,"n":4360,"o":11.34,"t":"2026-10-02T13:30:00Z","v":863264,"vw":11.191586},{"c":11.185,"h":11.205,"l":11.125,"n":3249,"o":11.145,"t":"2026-10-02T13:45:00Z","v":807027,"vw":11.167245},{"c":11.105,"h":11.19,"l":11.105,"n":5334,"o":11.185,"t":"2026-10-02T14:00:00Z","v":642683,"vw":11.135878},{"c":11.09,"h":11.155,"l":11.075,"n":1884,"o":11.105,"t":"2026-10-02T14:15:00Z","v":409482,"vw":11.115129},{"c":11.12,"h":11.125,"l":11.07,"n":4033,"o":11.09,"t":"2026-10-02T14:30:00Z","v":592015,"vw":11.106593},{"c":11.085,"h":11.15,"l":11.085,"n":2579,"o":11.12,"t":"2026-10-02T14:45:00Z","v":442454,"vw":11.116108},{"c":11.0801,"h":11.115,"l":11.07,"n":2656,"o":11.085,"t":"2026-10-02T15:00:00Z","v":512350,"vw":11.089689},{"c":11.175,"h":11.175,"l":11.075,"n":2095,"o":11.09,"t":"2026-10-02T15:15:00Z","v":560210,"vw":11.126058},{"c":11.13,"h":11.175,"l":11.115,"n":2401,"o":11.175,"t":"2026-10-02T15:30:00Z","v":854759,"vw":11.151599},{"c":11.065,"h":11.13,"l":11.04,"n":1821,"o":11.12,"t":"2026-10-02T15:45:00Z","v":489559,"vw":11.086613},{"c":11.025,"h":11.08,"l":11.02,"n":1817,"o":11.06,"t":"2026-10-02T16:00:00Z","v":714841,"vw":11.04681},{"c":10.985,"h":11.045,"l":10.975,"n":2618,"o":11.025,"t":"2026-10-02T16:15:00Z","v":3383481,"vw":11.001648},{"c":11.015,"h":11.0398,"l":10.985,"n":1383,"o":10.985,"t":"2026-10-02T16:30:00Z","v":439399,"vw":11.008071},{"c":11.015,"h":11.02,"l":11,"n":970,"o":11.015,"t":"2026-10-02T16:45:00Z","v":232608,"vw":11.010273},{"c":11.055,"h":11.055,"l":10.995,"n":1930,"o":11.015,"t":"2026-10-02T17:00:00Z","v":693335,"vw":11.02404},{"c":11.035,"h":11.06,"l":11.03,"n":986,"o":11.06,"t":"2026-10-02T17:15:00Z","v":335512,"vw":11.043062},{"c":11.03,"h":11.05,"l":11.03,"n":987,"o":11.035,"t":"2026-10-02T17:30:00Z","v":337305,"vw":11.041687},{"c":11.04,"h":11.04,"l":11.025,"n":929,"o":11.03,"t":"2026-10-02T17:45:00Z","v":151628,"vw":11.032361},{"c":11.058,"h":11.06,"l":11.02,"n":1131,"o":11.035,"t":"2026-10-02T18:00:00Z","v":259421,"vw":11.034083},{"c":11.065,"h":11.09,"l":11.05,"n":1236,"o":11.055,"t":"2026-10-02T18:15:00Z","v":528567,"vw":11.066511},{"c":11.045,"h":11.07,"l":11.04,"n":1170,"o":11.065,"t":"2026-10-02T18:30:00Z","v":357033,"vw":11.049924},{"c":11.075,"h":11.105,"l":11.04,"n":1544,"o":11.045,"t":"2026-10-02T18:45:00Z","v":814331,"vw":11.075585},{"c":11.065,"h":11.09,"l":11.06,"n":1038,"o":11.075,"t":"2026-10-02T19:00:00Z","v":346225,"vw":11.073063},{"c":11.065,"h":11.08,"l":11.05,"n":1350,"o":11.06,"t":"2026-10-02T19:15:00Z","v":402289,"vw":11.064501},{"c":11.05,"h":11.08,"l":11.045,"n":2360,"o":11.065,"t":"2026-10-02T19:30:00Z","v":688358,"vw":11.059564},{"c":11.025,"h":11.055,"l":11.01,"n":7138,"o":11.055,"t":"2026-10-02T19:45:00Z","v":2684973,"vw":11.029135},{"c":11.02,"h":11.04,"l":11.02,"n":28,"o":11.04,"t":"2026-10-02T20:00:00Z","v":1029494,"vw":11.039981},{"c":11.06,"h":11.07,"l":11.0226,"n":10,"o":11.0226,"t":"2026-10-02T20:15:00Z","v":4058,"vw":11.03535},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-02T20:30:00Z","v":2067,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-02T21:15:00Z","v":181,"vw":11.05},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-02T23:00:00Z","v":1250,"vw":11.06},{"c":10.94,"h":11.04,"l":10.94,"n":11,"o":11.04,"t":"2026-10-02T23:30:00Z","v":2290,"vw":11.010932},{"c":11.06,"h":11.06,"l":11.06,"n":4,"o":11.06,"t":"2026-10-02T23:45:00Z","v":1090,"vw":11.06},{"c":10.82,"h":11.07,"l":10.75,"n":70,"o":11.07,"t":"2026-10-05T08:00:00Z","v":21615,"vw":10.833169},{"c":10.82,"h":10.83,"l":10.82,"n":7,"o":10.83,"t":"2026-10-05T08:30:00Z","v":1968,"vw":10.823538},{"c":10.79,"h":10.8,"l":10.79,"n":17,"o":10.8,"t":"2026-10-05T08:45:00Z","v":1689,"vw":10.790841},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-05T09:15:00Z","v":100,"vw":10.8},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-05T09:30:00Z","v":182,"vw":10.79},{"c":10.75,"h":10.75,"l":10.75,"n":6,"o":10.75,"t":"2026-10-05T10:15:00Z","v":426,"vw":10.75},{"c":10.76,"h":10.78,"l":10.76,"n":20,"o":10.78,"t":"2026-10-05T11:00:00Z","v":3214,"vw":10.768117},{"c":10.7838,"h":10.7838,"l":10.7838,"n":1,"o":10.7838,"t":"2026-10-05T11:15:00Z","v":100,"vw":10.7838},{"c":10.81,"h":10.81,"l":10.7861,"n":19,"o":10.7861,"t":"2026-10-05T11:30:00Z","v":6683,"vw":10.791201},{"c":10.81,"h":10.81,"l":10.8,"n":84,"o":10.81,"t":"2026-10-05T11:45:00Z","v":9348,"vw":10.806966},{"c":10.81,"h":10.81,"l":10.81,"n":25,"o":10.81,"t":"2026-10-05T12:00:00Z","v":2259,"vw":10.81},{"c":10.8,"h":10.81,"l":10.8,"n":20,"o":10.81,"t":"2026-10-05T12:15:00Z","v":7794,"vw":10.800471},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-10-05T12:30:00Z","v":630,"vw":10.81},{"c":10.8,"h":10.8,"l":10.79,"n":6,"o":10.79,"t":"2026-10-05T12:45:00Z","v":1502,"vw":10.793243},{"c":10.8,"h":10.8,"l":10.75,"n":6,"o":10.75,"t":"2026-10-05T13:00:00Z","v":1724,"vw":10.788262},{"c":10.73,"h":10.77,"l":10.73,"n":17,"o":10.77,"t":"2026-10-05T13:15:00Z","v":2019,"vw":10.761686},{"c":10.745,"h":10.77,"l":10.69,"n":2894,"o":10.76,"t":"2026-10-05T13:30:00Z","v":1136366,"vw":10.730612},{"c":10.705,"h":10.765,"l":10.7,"n":2096,"o":10.74,"t":"2026-10-05T13:45:00Z","v":601337,"vw":10.730507},{"c":10.76,"h":10.7986,"l":10.705,"n":3147,"o":10.705,"t":"2026-10-05T14:00:00Z","v":836175,"vw":10.748411},{"c":10.77,"h":10.8,"l":10.74,"n":2145,"o":10.77,"t":"2026-10-05T14:15:00Z","v":646966,"vw":10.772716},{"c":10.725,"h":10.77,"l":10.715,"n":2248,"o":10.77,"t":"2026-10-05T14:30:00Z","v":451246,"vw":10.738834},{"c":10.765,"h":10.785,"l":10.72,"n":2129,"o":10.725,"t":"2026-10-05T14:45:00Z","v":550984,"vw":10.765704},{"c":10.7551,"h":10.775,"l":10.735,"n":1793,"o":10.765,"t":"2026-10-05T15:00:00Z","v":488791,"vw":10.748762},{"c":10.78,"h":10.79,"l":10.75,"n":1955,"o":10.755,"t":"2026-10-05T15:15:00Z","v":738025,"vw":10.772926},{"c":10.805,"h":10.82,"l":10.78,"n":1796,"o":10.785,"t":"2026-10-05T15:30:00Z","v":542322,"vw":10.795527},{"c":10.805,"h":10.82,"l":10.79,"n":1607,"o":10.81,"t":"2026-10-05T15:45:00Z","v":576261,"vw":10.806305},{"c":10.765,"h":10.805,"l":10.765,"n":1266,"o":10.8,"t":"2026-10-05T16:00:00Z","v":250383,"vw":10.784348},{"c":10.755,"h":10.77,"l":10.75,"n":1133,"o":10.77,"t":"2026-10-05T16:15:00Z","v":274798,"vw":10.75853},{"c":10.755,"h":10.76,"l":10.74,"n":1531,"o":10.755,"t":"2026-10-05T16:30:00Z","v":343220,"vw":10.749921},{"c":10.735,"h":10.76,"l":10.73,"n":1179,"o":10.75,"t":"2026-10-05T16:45:00Z","v":265068,"vw":10.743629},{"c":10.715,"h":10.735,"l":10.71,"n":1082,"o":10.735,"t":"2026-10-05T17:00:00Z","v":208427,"vw":10.718294},{"c":10.685,"h":10.72,"l":10.68,"n":1222,"o":10.715,"t":"2026-10-05T17:15:00Z","v":279174,"vw":10.694993},{"c":10.68,"h":10.7,"l":10.66,"n":1545,"o":10.685,"t":"2026-10-05T17:30:00Z","v":362779,"vw":10.684121},{"c":10.69,"h":10.69,"l":10.66,"n":1322,"o":10.685,"t":"2026-10-05T17:45:00Z","v":349401,"vw":10.679501},{"c":10.6999,"h":10.7,"l":10.6705,"n":1504,"o":10.69,"t":"2026-10-05T18:00:00Z","v":333400,"vw":10.685147},{"c":10.735,"h":10.74,"l":10.695,"n":1402,"o":10.695,"t":"2026-10-05T18:15:00Z","v":325556,"vw":10.712707},{"c":10.755,"h":10.755,"l":10.7221,"n":1475,"o":10.735,"t":"2026-10-05T18:30:00Z","v":323224,"vw":10.736319},{"c":10.76,"h":10.77,"l":10.73,"n":1358,"o":10.755,"t":"2026-10-05T18:45:00Z","v":307042,"vw":10.750606},{"c":10.72,"h":10.76,"l":10.72,"n":1712,"o":10.755,"t":"2026-10-05T19:00:00Z","v":414153,"vw":10.743289},{"c":10.745,"h":10.75,"l":10.71,"n":1790,"o":10.72,"t":"2026-10-05T19:15:00Z","v":476497,"vw":10.727242},{"c":10.755,"h":10.755,"l":10.7,"n":2371,"o":10.745,"t":"2026-10-05T19:30:00Z","v":1122602,"vw":10.731797},{"c":10.75,"h":10.76,"l":10.72,"n":6683,"o":10.755,"t":"2026-10-05T19:45:00Z","v":3653572,"vw":10.742274},{"c":10.76,"h":10.76,"l":10.76,"n":14,"o":10.76,"t":"2026-10-05T20:00:00Z","v":1034349,"vw":10.76},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-05T20:30:00Z","v":500,"vw":10.73},{"c":10.7552,"h":10.7552,"l":10.7552,"n":1,"o":10.7552,"t":"2026-10-05T20:45:00Z","v":500,"vw":10.7552},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-05T22:00:00Z","v":1005,"vw":10.76},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-05T22:45:00Z","v":110,"vw":10.7},{"c":10.71,"h":10.73,"l":10.71,"n":6,"o":10.73,"t":"2026-10-06T08:00:00Z","v":603,"vw":10.714082},{"c":10.71,"h":10.75,"l":10.71,"n":29,"o":10.75,"t":"2026-10-06T09:15:00Z","v":793,"vw":10.727778},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-06T11:30:00Z","v":1100,"vw":10.74},{"c":10.68,"h":10.74,"l":10.68,"n":60,"o":10.74,"t":"2026-10-06T11:45:00Z","v":12261,"vw":10.686524},{"c":10.74,"h":10.74,"l":10.72,"n":9,"o":10.72,"t":"2026-10-06T12:00:00Z","v":25600,"vw":10.720392},{"c":10.74,"h":10.74,"l":10.74,"n":29,"o":10.74,"t":"2026-10-06T12:15:00Z","v":1969,"vw":10.74},{"c":10.73,"h":10.74,"l":10.73,"n":16,"o":10.74,"t":"2026-10-06T12:30:00Z","v":6340,"vw":10.738994},{"c":10.73,"h":10.7399,"l":10.73,"n":6,"o":10.7399,"t":"2026-10-06T12:45:00Z","v":964,"vw":10.731221},{"c":10.74,"h":10.74,"l":10.74,"n":8,"o":10.74,"t":"2026-10-06T13:00:00Z","v":2100,"vw":10.74},{"c":10.59,"h":10.7388,"l":10.55,"n":2531,"o":10.73,"t":"2026-10-06T13:30:00Z","v":1182031,"vw":10.622558},{"c":10.635,"h":10.68,"l":10.56,"n":3237,"o":10.605,"t":"2026-10-06T13:45:00Z","v":959045,"vw":10.63074},{"c":10.635,"h":10.685,"l":10.62,"n":2800,"o":10.63,"t":"2026-10-06T14:00:00Z","v":1009224,"vw":10.64696},{"c":10.6,"h":10.645,"l":10.58,"n":2298,"o":10.635,"t":"2026-10-06T14:15:00Z","v":871175,"vw":10.621338},{"c":10.59,"h":10.625,"l":10.59,"n":1802,"o":10.6,"t":"2026-10-06T14:30:00Z","v":680080,"vw":10.608413},{"c":10.6,"h":10.605,"l":10.55,"n":2532,"o":10.595,"t":"2026-10-06T14:45:00Z","v":1290968,"vw":10.574905},{"c":10.6,"h":10.625,"l":10.59,"n":2119,"o":10.61,"t":"2026-10-06T15:00:00Z","v":738223,"vw":10.611605},{"c":10.615,"h":10.62,"l":10.59,"n":1719,"o":10.605,"t":"2026-10-06T15:15:00Z","v":527928,"vw":10.606103},{"c":10.5591,"h":10.615,"l":10.55,"n":1571,"o":10.615,"t":"2026-10-06T15:30:00Z","v":494380,"vw":10.587097},{"c":10.54,"h":10.5651,"l":10.54,"n":1966,"o":10.55,"t":"2026-10-06T15:45:00Z","v":735720,"vw":10.551164},{"c":10.545,"h":10.55,"l":10.53,"n":1674,"o":10.5491,"t":"2026-10-06T16:00:00Z","v":556856,"vw":10.538148},{"c":10.535,"h":10.5492,"l":10.53,"n":1311,"o":10.545,"t":"2026-10-06T16:15:00Z","v":246115,"vw":10.536407},{"c":10.52,"h":10.54,"l":10.52,"n":1789,"o":10.53,"t":"2026-10-06T16:30:00Z","v":415006,"vw":10.532266},{"c":10.545,"h":10.55,"l":10.51,"n":1764,"o":10.525,"t":"2026-10-06T16:45:00Z","v":419782,"vw":10.529948},{"c":10.525,"h":10.555,"l":10.52,"n":1524,"o":10.55,"t":"2026-10-06T17:00:00Z","v":324782,"vw":10.53833},{"c":10.525,"h":10.5385,"l":10.52,"n":1339,"o":10.525,"t":"2026-10-06T17:15:00Z","v":244546,"vw":10.526966},{"c":10.52,"h":10.53,"l":10.515,"n":1461,"o":10.525,"t":"2026-10-06T17:30:00Z","v":268303,"vw":10.522023},{"c":10.53,"h":10.53,"l":10.51,"n":1472,"o":10.52,"t":"2026-10-06T17:45:00Z","v":260858,"vw":10.519546},{"c":10.53,"h":10.5391,"l":10.5,"n":1880,"o":10.525,"t":"2026-10-06T18:00:00Z","v":628902,"vw":10.522269},{"c":10.52,"h":10.55,"l":10.52,"n":1761,"o":10.525,"t":"2026-10-06T18:15:00Z","v":616473,"vw":10.532615},{"c":10.5,"h":10.54,"l":10.5,"n":1773,"o":10.53,"t":"2026-10-06T18:30:00Z","v":719377,"vw":10.517582},{"c":10.535,"h":10.54,"l":10.49,"n":1957,"o":10.505,"t":"2026-10-06T18:45:00Z","v":832730,"vw":10.513001},{"c":10.54,"h":10.57,"l":10.53,"n":1362,"o":10.535,"t":"2026-10-06T19:00:00Z","v":398677,"vw":10.545773},{"c":10.55,"h":10.565,"l":10.54,"n":1960,"o":10.545,"t":"2026-10-06T19:15:00Z","v":603223,"vw":10.550582},{"c":10.535,"h":10.56,"l":10.51,"n":2877,"o":10.55,"t":"2026-10-06T19:30:00Z","v":1000610,"vw":10.530416},{"c":10.55,"h":10.565,"l":10.52,"n":8236,"o":10.53,"t":"2026-10-06T19:45:00Z","v":2702967,"vw":10.545595},{"c":10.55,"h":10.55,"l":10.52,"n":18,"o":10.55,"t":"2026-10-06T20:00:00Z","v":1319467,"vw":10.549943},{"c":10.5403,"h":10.55,"l":10.5403,"n":3,"o":10.55,"t":"2026-10-06T20:15:00Z","v":6600,"vw":10.547061},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-06T21:00:00Z","v":300,"vw":10.59},{"c":10.5,"h":10.56,"l":10.48,"n":19,"o":10.49,"t":"2026-10-07T08:00:00Z","v":8208,"vw":10.488511},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T08:15:00Z","v":1959,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-10-07T08:30:00Z","v":14100,"vw":10.49},{"c":10.49,"h":10.5,"l":10.49,"n":28,"o":10.5,"t":"2026-10-07T09:00:00Z","v":14657,"vw":10.490097},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-10-07T10:00:00Z","v":170,"vw":10.49},{"c":10.46,"h":10.47,"l":10.46,"n":6,"o":10.47,"t":"2026-10-07T10:15:00Z","v":703,"vw":10.467143},{"c":10.4454,"h":10.47,"l":10.42,"n":24,"o":10.47,"t":"2026-10-07T11:00:00Z","v":1201,"vw":10.443565},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-07T11:30:00Z","v":500,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":9,"o":10.41,"t":"2026-10-07T11:45:00Z","v":748,"vw":10.41},{"c":10.375,"h":10.41,"l":10.36,"n":53,"o":10.41,"t":"2026-10-07T12:00:00Z","v":6268,"vw":10.392933},{"c":10.37,"h":10.38,"l":10.35,"n":26,"o":10.375,"t":"2026-10-07T12:15:00Z","v":4805,"vw":10.357833},{"c":10.36,"h":10.4,"l":10.35,"n":11,"o":10.35,"t":"2026-10-07T12:30:00Z","v":846,"vw":10.379136},{"c":10.35,"h":10.35,"l":10.35,"n":4,"o":10.35,"t":"2026-10-07T12:45:00Z","v":215,"vw":10.35},{"c":10.37,"h":10.4,"l":10.37,"n":16,"o":10.37,"t":"2026-10-07T13:00:00Z","v":2350,"vw":10.388474},{"c":10.44,"h":10.44,"l":10.395,"n":9,"o":10.395,"t":"2026-10-07T13:15:00Z","v":1853,"vw":10.417491},{"c":10.4,"h":10.53,"l":10.38,"n":2563,"o":10.41,"t":"2026-10-07T13:30:00Z","v":1355488,"vw":10.444122},{"c":10.435,"h":10.45,"l":10.37,"n":2463,"o":10.395,"t":"2026-10-07T13:45:00Z","v":1173236,"vw":10.414708},{"c":10.515,"h":10.5299,"l":10.435,"n":2341,"o":10.435,"t":"2026-10-07T14:00:00Z","v":1289868,"vw":10.496129},{"c":10.495,"h":10.54,"l":10.485,"n":2056,"o":10.515,"t":"2026-10-07T14:15:00Z","v":663922,"vw":10.519091},{"c":10.49,"h":10.51,"l":10.48,"n":2456,"o":10.49,"t":"2026-10-07T14:30:00Z","v":750260,"vw":10.497447},{"c":10.485,"h":10.51,"l":10.48,"n":1544,"o":10.49,"t":"2026-10-07T14:45:00Z","v":328239,"vw":10.497711},{"c":10.495,"h":10.5,"l":10.46,"n":1291,"o":10.485,"t":"2026-10-07T15:00:00Z","v":321559,"vw":10.483036},{"c":10.49,"h":10.4951,"l":10.475,"n":1105,"o":10.495,"t":"2026-10-07T15:15:00Z","v":281881,"vw":10.485534},{"c":10.49,"h":10.5,"l":10.4823,"n":1190,"o":10.485,"t":"2026-10-07T15:30:00Z","v":286266,"vw":10.490181},{"c":10.525,"h":10.53,"l":10.49,"n":2054,"o":10.495,"t":"2026-10-07T15:45:00Z","v":639922,"vw":10.503311},{"c":10.515,"h":10.53,"l":10.51,"n":929,"o":10.525,"t":"2026-10-07T16:00:00Z","v":209260,"vw":10.5194},{"c":10.515,"h":10.525,"l":10.5,"n":989,"o":10.515,"t":"2026-10-07T16:15:00Z","v":287748,"vw":10.513641},{"c":10.51,"h":10.52,"l":10.5,"n":910,"o":10.515,"t":"2026-10-07T16:30:00Z","v":199637,"vw":10.512263},{"c":10.51,"h":10.5299,"l":10.51,"n":1327,"o":10.515,"t":"2026-10-07T16:45:00Z","v":317412,"vw":10.519235},{"c":10.575,"h":10.59,"l":10.5,"n":2530,"o":10.51,"t":"2026-10-07T17:00:00Z","v":5601460,"vw":10.581034},{"c":10.56,"h":10.625,"l":10.555,"n":2505,"o":10.5794,"t":"2026-10-07T17:15:00Z","v":1928000,"vw":10.594593},{"c":10.59,"h":10.6,"l":10.56,"n":833,"o":10.56,"t":"2026-10-07T17:30:00Z","v":231801,"vw":10.584201},{"c":10.6,"h":10.605,"l":10.57,"n":1184,"o":10.585,"t":"2026-10-07T17:45:00Z","v":464084,"vw":10.587066},{"c":10.6099,"h":10.615,"l":10.595,"n":1671,"o":10.6,"t":"2026-10-07T18:00:00Z","v":723257,"vw":10.606943},{"c":10.595,"h":10.62,"l":10.59,"n":1108,"o":10.61,"t":"2026-10-07T18:15:00Z","v":418553,"vw":10.606774},{"c":10.625,"h":10.63,"l":10.585,"n":1299,"o":10.595,"t":"2026-10-07T18:30:00Z","v":519392,"vw":10.61143},{"c":10.635,"h":10.64,"l":10.62,"n":1155,"o":10.625,"t":"2026-10-07T18:45:00Z","v":469010,"vw":10.630628},{"c":10.575,"h":10.645,"l":10.57,"n":2267,"o":10.635,"t":"2026-10-07T19:00:00Z","v":1195533,"vw":10.621528},{"c":10.58,"h":10.61,"l":10.57,"n":1749,"o":10.5782,"t":"2026-10-07T19:15:00Z","v":701149,"vw":10.591242},{"c":10.57,"h":10.585,"l":10.56,"n":2812,"o":10.58,"t":"2026-10-07T19:30:00Z","v":1258254,"vw":10.57404},{"c":10.57,"h":10.59,"l":10.535,"n":8984,"o":10.57,"t":"2026-10-07T19:45:00Z","v":5279387,"vw":10.557439},{"c":10.55,"h":10.58,"l":10.55,"n":13,"o":10.58,"t":"2026-10-07T20:00:00Z","v":1438965,"vw":10.550014},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-07T20:15:00Z","v":500,"vw":10.57},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-07T22:15:00Z","v":100,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-10-08T08:00:00Z","v":1000,"vw":10.53},{"c":10.49,"h":10.49,"l":10.49,"n":31,"o":10.49,"t":"2026-10-08T08:45:00Z","v":260,"vw":10.49},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T11:00:00Z","v":1000,"vw":10.5},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-08T12:45:00Z","v":1001,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-08T13:00:00Z","v":363,"vw":10.57},{"c":10.52,"h":10.56,"l":10.52,"n":3,"o":10.56,"t":"2026-10-08T13:15:00Z","v":460,"vw":10.528696},{"c":10.525,"h":10.56,"l":10.46,"n":8612,"o":10.54,"t":"2026-10-08T13:30:00Z","v":2500124,"vw":10.486857},{"c":10.575,"h":10.575,"l":10.47,"n":1759,"o":10.525,"t":"2026-10-08T13:45:00Z","v":594793,"vw":10.509732},{"c":10.655,"h":10.665,"l":10.57,"n":3085,"o":10.58,"t":"2026-10-08T14:00:00Z","v":864052,"vw":10.631518},{"c":10.525,"h":10.655,"l":10.505,"n":2142,"o":10.655,"t":"2026-10-08T14:15:00Z","v":670276,"vw":10.576324},{"c":10.255,"h":10.535,"l":10.145,"n":6875,"o":10.525,"t":"2026-10-08T14:30:00Z","v":2511888,"vw":10.331539},{"c":10.325,"h":10.42,"l":10.23,"n":6258,"o":10.25,"t":"2026-10-08T14:45:00Z","v":2417084,"vw":10.33858},{"c":10.275,"h":10.33,"l":10.26,"n":3133,"o":10.325,"t":"2026-10-08T15:00:00Z","v":1013386,"vw":10.297057},{"c":10.135,"h":10.305,"l":10.13,"n":3318,"o":10.275,"t":"2026-10-08T15:15:00Z","v":1057723,"vw":10.21672},{"c":10.285,"h":10.29,"l":10.12,"n":2837,"o":10.135,"t":"2026-10-08T15:30:00Z","v":1113613,"vw":10.189434},{"c":10.265,"h":10.3,"l":10.265,"n":1332,"o":10.29,"t":"2026-10-08T15:45:00Z","v":361772,"vw":10.280915},{"c":10.265,"h":10.27,"l":10.24,"n":1105,"o":10.265,"t":"2026-10-08T16:00:00Z","v":256909,"vw":10.257849},{"c":10.285,"h":10.335,"l":10.26,"n":1773,"o":10.265,"t":"2026-10-08T16:15:00Z","v":496628,"vw":10.292551},{"c":10.295,"h":10.305,"l":10.275,"n":1264,"o":10.285,"t":"2026-10-08T16:30:00Z","v":323342,"vw":10.291509},{"c":10.335,"h":10.35,"l":10.27,"n":1202,"o":10.295,"t":"2026-10-08T16:45:00Z","v":296987,"vw":10.310871},{"c":10.405,"h":10.415,"l":10.33,"n":2407,"o":10.33,"t":"2026-10-08T17:00:00Z","v":979131,"vw":10.364862},{"c":10.445,"h":10.45,"l":10.4,"n":2641,"o":10.4,"t":"2026-10-08T17:15:00Z","v":1003432,"vw":10.435698},{"c":10.485,"h":10.49,"l":10.435,"n":2264,"o":10.45,"t":"2026-10-08T17:30:00Z","v":968251,"vw":10.463529},{"c":10.465,"h":10.49,"l":10.41,"n":1689,"o":10.485,"t":"2026-10-08T17:45:00Z","v":737965,"vw":10.450094},{"c":10.465,"h":10.48,"l":10.45,"n":1075,"o":10.465,"t":"2026-10-08T18:00:00Z","v":234508,"vw":10.465369},{"c":10.495,"h":10.515,"l":10.46,"n":2210,"o":10.465,"t":"2026-10-08T18:15:00Z","v":804832,"vw":10.496086},{"c":10.495,"h":10.4998,"l":10.47,"n":1115,"o":10.495,"t":"2026-10-08T18:30:00Z","v":244163,"vw":10.488052},{"c":10.56,"h":10.575,"l":10.49,"n":1680,"o":10.495,"t":"2026-10-08T18:45:00Z","v":586059,"vw":10.521528},{"c":10.61,"h":10.64,"l":10.56,"n":1971,"o":10.565,"t":"2026-10-08T19:00:00Z","v":752305,"vw":10.60793},{"c":10.635,"h":10.64,"l":10.595,"n":1744,"o":10.61,"t":"2026-10-08T19:15:00Z","v":417253,"vw":10.613995},{"c":10.675,"h":10.69,"l":10.62,"n":3652,"o":10.635,"t":"2026-10-08T19:30:00Z","v":1228873,"vw":10.655261},{"c":10.705,"h":10.745,"l":10.64,"n":11165,"o":10.675,"t":"2026-10-08T19:45:00Z","v":6552814,"vw":10.703134},{"c":10.7,"h":10.75,"l":10.7,"n":19,"o":10.7,"t":"2026-10-08T20:00:00Z","v":1685140,"vw":10.70009},{"c":10.7,"h":10.7003,"l":10.7,"n":6,"o":10.7003,"t":"2026-10-08T20:15:00Z","v":6407,"vw":10.700066},{"c":10.69,"h":10.7,"l":10.69,"n":13,"o":10.7,"t":"2026-10-08T20:30:00Z","v":1307,"vw":10.693552},{"c":10.7,"h":10.7,"l":10.65,"n":31,"o":10.65,"t":"2026-10-08T21:00:00Z","v":2304,"vw":10.690855},{"c":10.69,"h":10.69,"l":10.68,"n":2,"o":10.68,"t":"2026-10-08T21:15:00Z","v":300,"vw":10.683333},{"c":10.662,"h":10.7,"l":10.662,"n":3,"o":10.7,"t":"2026-10-08T21:30:00Z","v":2200,"vw":10.698273},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T22:30:00Z","v":500,"vw":10.65},{"c":10.5108,"h":10.5108,"l":10.5108,"n":2,"o":10.5108,"t":"2026-10-08T23:00:00Z","v":204,"vw":10.5108},{"c":10.65,"h":10.6503,"l":10.65,"n":6,"o":10.65,"t":"2026-10-08T23:15:00Z","v":2186,"vw":10.65019},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-08T23:45:00Z","v":1700,"vw":10.6},{"c":10.71,"h":10.77,"l":10.7,"n":34,"o":10.7,"t":"2026-10-09T08:00:00Z","v":13232,"vw":10.727363},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-09T08:45:00Z","v":4000,"vw":10.69},{"c":10.7,"h":10.71,"l":10.7,"n":13,"o":10.71,"t":"2026-10-09T09:45:00Z","v":11919,"vw":10.708388},{"c":10.74,"h":10.74,"l":10.72,"n":3,"o":10.72,"t":"2026-10-09T10:30:00Z","v":1280,"vw":10.737031},{"c":10.8,"h":10.81,"l":10.77,"n":111,"o":10.77,"t":"2026-10-09T10:45:00Z","v":27379,"vw":10.800291},{"c":10.95,"h":10.95,"l":10.75,"n":42,"o":10.75,"t":"2026-10-09T11:00:00Z","v":19505,"vw":10.860404},{"c":10.89,"h":10.96,"l":10.89,"n":12,"o":10.9516,"t":"2026-10-09T11:15:00Z","v":15849,"vw":10.94486},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-09T11:45:00Z","v":100,"vw":10.82},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-10-09T12:15:00Z","v":2000,"vw":10.84},{"c":10.8401,"h":10.85,"l":10.7,"n":14,"o":10.7,"t":"2026-10-09T12:30:00Z","v":7839,"vw":10.824026},{"c":10.86,"h":10.87,"l":10.84,"n":9,"o":10.8698,"t":"2026-10-09T12:45:00Z","v":10715,"vw":10.866258},{"c":10.8,"h":10.84,"l":10.8,"n":7,"o":10.84,"t":"2026-10-09T13:00:00Z","v":1474,"vw":10.828781},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-09T13:15:00Z","v":2000,"vw":10.8},{"c":10.76,"h":10.79,"l":10.66,"n":2682,"o":10.79,"t":"2026-10-09T13:30:00Z","v":1075934,"vw":10.719643},{"c":10.785,"h":10.845,"l":10.755,"n":1788,"o":10.755,"t":"2026-10-09T13:45:00Z","v":759982,"vw":10.814758},{"c":10.815,"h":10.815,"l":10.765,"n":1731,"o":10.785,"t":"2026-10-09T14:00:00Z","v":893775,"vw":10.796346},{"c":10.775,"h":10.82,"l":10.76,"n":1259,"o":10.815,"t":"2026-10-09T14:15:00Z","v":349461,"vw":10.791516},{"c":10.825,"h":10.86,"l":10.77,"n":1342,"o":10.775,"t":"2026-10-09T14:30:00Z","v":312959,"vw":10.814188},{"c":10.81,"h":10.84,"l":10.79,"n":1092,"o":10.825,"t":"2026-10-09T14:45:00Z","v":216089,"vw":10.814487},{"c":10.805,"h":10.82,"l":10.79,"n":978,"o":10.81,"t":"2026-10-09T15:00:00Z","v":249570,"vw":10.804289},{"c":10.825,"h":10.8351,"l":10.805,"n":1066,"o":10.81,"t":"2026-10-09T15:15:00Z","v":261854,"vw":10.814533},{"c":10.795,"h":10.83,"l":10.795,"n":1198,"o":10.83,"t":"2026-10-09T15:30:00Z","v":285246,"vw":10.811678},{"c":10.795,"h":10.8051,"l":10.775,"n":1071,"o":10.795,"t":"2026-10-09T15:45:00Z","v":316392,"vw":10.794118},{"c":10.795,"h":10.81,"l":10.79,"n":962,"o":10.8,"t":"2026-10-09T16:00:00Z","v":122959,"vw":10.800028},{"c":10.78,"h":10.805,"l":10.775,"n":924,"o":10.79,"t":"2026-10-09T16:15:00Z","v":159154,"vw":10.790489},{"c":10.785,"h":10.79,"l":10.775,"n":995,"o":10.78,"t":"2026-10-09T16:30:00Z","v":162267,"vw":10.783371},{"c":10.78,"h":10.7999,"l":10.77,"n":1557,"o":10.785,"t":"2026-10-09T16:45:00Z","v":667115,"vw":10.783433},{"c":10.745,"h":10.785,"l":10.74,"n":866,"o":10.775,"t":"2026-10-09T17:00:00Z","v":135588,"vw":10.764702},{"c":10.735,"h":10.75,"l":10.73,"n":1011,"o":10.74,"t":"2026-10-09T17:15:00Z","v":465384,"vw":10.742335},{"c":10.757,"h":10.757,"l":10.735,"n":674,"o":10.735,"t":"2026-10-09T17:30:00Z","v":113930,"vw":10.744738},{"c":10.75,"h":10.76,"l":10.74,"n":756,"o":10.755,"t":"2026-10-09T17:45:00Z","v":129994,"vw":10.750427},{"c":10.7513,"h":10.76,"l":10.74,"n":779,"o":10.755,"t":"2026-10-09T18:00:00Z","v":173252,"vw":10.75267},{"c":10.745,"h":10.76,"l":10.74,"n":943,"o":10.755,"t":"2026-10-09T18:15:00Z","v":224974,"vw":10.75207},{"c":10.74,"h":10.75,"l":10.74,"n":938,"o":10.745,"t":"2026-10-09T18:30:00Z","v":141336,"vw":10.745524},{"c":10.765,"h":10.77,"l":10.74,"n":1053,"o":10.74,"t":"2026-10-09T18:45:00Z","v":227615,"vw":10.755423},{"c":10.735,"h":10.77,"l":10.725,"n":1167,"o":10.765,"t":"2026-10-09T19:00:00Z","v":423619,"vw":10.745223},{"c":10.725,"h":10.74,"l":10.72,"n":1219,"o":10.73,"t":"2026-10-09T19:15:00Z","v":247339,"vw":10.726284},{"c":10.725,"h":10.73,"l":10.71,"n":1990,"o":10.73,"t":"2026-10-09T19:30:00Z","v":598768,"vw":10.72061},{"c":10.72,"h":10.77,"l":10.7,"n":4964,"o":10.725,"t":"2026-10-09T19:45:00Z","v":2906631,"vw":10.743014},{"c":10.73,"h":10.73,"l":10.73,"n":15,"o":10.73,"t":"2026-10-09T20:00:00Z","v":1157503,"vw":10.73},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-09T20:15:00Z","v":284,"vw":10.73},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-09T21:00:00Z","v":250,"vw":10.75},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-10-09T21:15:00Z","v":4000,"vw":10.7},{"c":10.6655,"h":10.6655,"l":10.6655,"n":2,"o":10.6655,"t":"2026-10-09T21:30:00Z","v":200,"vw":10.6655},{"c":10.7499,"h":10.7499,"l":10.7499,"n":1,"o":10.7499,"t":"2026-10-09T22:00:00Z","v":1000,"vw":10.7499},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-09T23:00:00Z","v":500,"vw":10.7},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-12T08:00:00Z","v":257,"vw":10.8},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-12T10:15:00Z","v":100,"vw":10.71},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-12T11:00:00Z","v":200,"vw":10.78},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-12T11:15:00Z","v":750,"vw":10.84},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-12T11:45:00Z","v":1000,"vw":10.8},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-12T12:15:00Z","v":280,"vw":10.81},{"c":10.82,"h":10.82,"l":10.8,"n":6,"o":10.81,"t":"2026-10-12T12:30:00Z","v":50362,"vw":10.814895},{"c":10.8,"h":10.8,"l":10.8,"n":4,"o":10.8,"t":"2026-10-12T13:15:00Z","v":1400,"vw":10.8},{"c":10.78,"h":10.88,"l":10.76,"n":2130,"o":10.76,"t":"2026-10-12T13:30:00Z","v":899032,"vw":10.818824},{"c":10.735,"h":10.8,"l":10.73,"n":1533,"o":10.78,"t":"2026-10-12T13:45:00Z","v":669370,"vw":10.765867},{"c":10.71,"h":10.75,"l":10.71,"n":1342,"o":10.73,"t":"2026-10-12T14:00:00Z","v":298306,"vw":10.728598},{"c":10.725,"h":10.725,"l":10.69,"n":1558,"o":10.71,"t":"2026-10-12T14:15:00Z","v":628010,"vw":10.709351},{"c":10.73,"h":10.77,"l":10.725,"n":1450,"o":10.725,"t":"2026-10-12T14:30:00Z","v":437290,"vw":10.755627},{"c":10.775,"h":10.78,"l":10.735,"n":950,"o":10.735,"t":"2026-10-12T14:45:00Z","v":261451,"vw":10.761641},{"c":10.7804,"h":10.795,"l":10.7624,"n":841,"o":10.78,"t":"2026-10-12T15:00:00Z","v":255913,"vw":10.781476},{"c":10.82,"h":10.82,"l":10.78,"n":817,"o":10.79,"t":"2026-10-12T15:15:00Z","v":178577,"vw":10.793137},{"c":10.8312,"h":10.85,"l":10.8001,"n":2100,"o":10.82,"t":"2026-10-12T15:30:00Z","v":826406,"vw":10.826635},{"c":10.84,"h":10.85,"l":10.805,"n":1214,"o":10.835,"t":"2026-10-12T15:45:00Z","v":772703,"vw":10.81534},{"c":10.835,"h":10.85,"l":10.82,"n":942,"o":10.845,"t":"2026-10-12T16:00:00Z","v":232629,"vw":10.833164},{"c":10.825,"h":10.8351,"l":10.82,"n":778,"o":10.835,"t":"2026-10-12T16:15:00Z","v":176770,"vw":10.828702},{"c":10.865,"h":10.87,"l":10.825,"n":950,"o":10.825,"t":"2026-10-12T16:30:00Z","v":217153,"vw":10.849459},{"c":10.855,"h":10.87,"l":10.84,"n":1222,"o":10.865,"t":"2026-10-12T16:45:00Z","v":421294,"vw":10.850776},{"c":10.86,"h":10.869,"l":10.84,"n":959,"o":10.851,"t":"2026-10-12T17:00:00Z","v":234267,"vw":10.854133},{"c":10.88,"h":10.89,"l":10.8401,"n":1350,"o":10.865,"t":"2026-10-12T17:15:00Z","v":421593,"vw":10.863556},{"c":10.88,"h":10.885,"l":10.87,"n":828,"o":10.88,"t":"2026-10-12T17:30:00Z","v":255201,"vw":10.878359},{"c":10.85,"h":10.875,"l":10.85,"n":926,"o":10.87,"t":"2026-10-12T17:45:00Z","v":242164,"vw":10.863284},{"c":10.855,"h":10.87,"l":10.845,"n":1082,"o":10.855,"t":"2026-10-12T18:00:00Z","v":305138,"vw":10.857045},{"c":10.85,"h":10.86,"l":10.84,"n":865,"o":10.855,"t":"2026-10-12T18:15:00Z","v":238192,"vw":10.846889},{"c":10.82,"h":10.855,"l":10.82,"n":881,"o":10.85,"t":"2026-10-12T18:30:00Z","v":232362,"vw":10.840049},{"c":10.8213,"h":10.84,"l":10.82,"n":984,"o":10.82,"t":"2026-10-12T18:45:00Z","v":252149,"vw":10.827068},{"c":10.835,"h":10.85,"l":10.81,"n":1263,"o":10.82,"t":"2026-10-12T19:00:00Z","v":378965,"vw":10.830294},{"c":10.825,"h":10.835,"l":10.82,"n":1282,"o":10.835,"t":"2026-10-12T19:15:00Z","v":376402,"vw":10.829114},{"c":10.84,"h":10.84,"l":10.8,"n":2343,"o":10.82,"t":"2026-10-12T19:30:00Z","v":669103,"vw":10.818565},{"c":10.83,"h":10.84,"l":10.8,"n":5306,"o":10.83,"t":"2026-10-12T19:45:00Z","v":2270851,"vw":10.81967},{"c":10.83,"h":10.83,"l":10.83,"n":18,"o":10.83,"t":"2026-10-12T20:00:00Z","v":819171,"vw":10.83},{"c":11.045,"h":11.1,"l":10.89,"n":84,"o":11,"t":"2026-10-13T08:00:00Z","v":96500,"vw":11.051351},{"c":11.12,"h":11.12,"l":11.1,"n":24,"o":11.1,"t":"2026-10-13T08:30:00Z","v":6362,"vw":11.117991},{"c":11.19,"h":11.19,"l":11.12,"n":10,"o":11.12,"t":"2026-10-13T09:00:00Z","v":17171,"vw":11.134865},{"c":11.23,"h":11.23,"l":11.19,"n":94,"o":11.19,"t":"2026-10-13T09:15:00Z","v":49566,"vw":11.20723},{"c":11.22,"h":11.22,"l":11.21,"n":6,"o":11.21,"t":"2026-10-13T09:30:00Z","v":4250,"vw":11.210715},{"c":11.24,"h":11.26,"l":11.22,"n":11,"o":11.22,"t":"2026-10-13T10:00:00Z","v":92983,"vw":11.233209},{"c":11.11,"h":11.15,"l":11,"n":15,"o":11,"t":"2026-10-13T11:00:00Z","v":2030,"vw":11.109053},{"c":11.1,"h":11.1,"l":11.05,"n":9,"o":11.05,"t":"2026-10-13T11:15:00Z","v":7963,"vw":11.06309},{"c":11.05,"h":11.1,"l":11.05,"n":4,"o":11.1,"t":"2026-10-13T11:30:00Z","v":410,"vw":11.072436},{"c":11.13,"h":11.16,"l":11.085,"n":23,"o":11.1,"t":"2026-10-13T12:00:00Z","v":19262,"vw":11.140514},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-13T12:15:00Z","v":1000,"vw":11.1},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-13T12:30:00Z","v":1500,"vw":11.16},{"c":11.105,"h":11.105,"l":11.105,"n":6,"o":11.105,"t":"2026-10-13T12:45:00Z","v":1078,"vw":11.105},{"c":11.2,"h":11.2,"l":11.11,"n":15,"o":11.11,"t":"2026-10-13T13:00:00Z","v":6194,"vw":11.159553},{"c":11.11,"h":11.19,"l":11.05,"n":19,"o":11.12,"t":"2026-10-13T13:15:00Z","v":7933,"vw":11.158971},{"c":11.435,"h":11.465,"l":11.18,"n":4681,"o":11.18,"t":"2026-10-13T13:30:00Z","v":1851640,"vw":11.337722},{"c":11.485,"h":11.51,"l":11.38,"n":4013,"o":11.435,"t":"2026-10-13T13:45:00Z","v":1481545,"vw":11.459371},{"c":11.445,"h":11.5282,"l":11.425,"n":3727,"o":11.485,"t":"2026-10-13T14:00:00Z","v":1536859,"vw":11.475581},{"c":11.505,"h":11.57,"l":11.42,"n":4878,"o":11.44,"t":"2026-10-13T14:15:00Z","v":2400448,"vw":11.475341},{"c":11.46,"h":11.52,"l":11.46,"n":2226,"o":11.505,"t":"2026-10-13T14:30:00Z","v":762887,"vw":11.482347},{"c":11.46,"h":11.49,"l":11.43,"n":3092,"o":11.465,"t":"2026-10-13T14:45:00Z","v":1477418,"vw":11.456945},{"c":11.4851,"h":11.4851,"l":11.42,"n":2012,"o":11.46,"t":"2026-10-13T15:00:00Z","v":831435,"vw":11.447013},{"c":11.545,"h":11.55,"l":11.48,"n":2863,"o":11.485,"t":"2026-10-13T15:15:00Z","v":1118474,"vw":11.511737},{"c":11.545,"h":11.57,"l":11.51,"n":1758,"o":11.55,"t":"2026-10-13T15:30:00Z","v":745827,"vw":11.547525},{"c":11.51,"h":11.545,"l":11.4801,"n":2262,"o":11.54,"t":"2026-10-13T15:45:00Z","v":854621,"vw":11.502978},{"c":11.525,"h":11.53,"l":11.5,"n":1468,"o":11.51,"t":"2026-10-13T16:00:00Z","v":424349,"vw":11.514154},{"c":11.525,"h":11.5376,"l":11.495,"n":1720,"o":11.525,"t":"2026-10-13T16:15:00Z","v":502339,"vw":11.517209},{"c":11.47,"h":11.53,"l":11.465,"n":1547,"o":11.525,"t":"2026-10-13T16:30:00Z","v":618655,"vw":11.491482},{"c":11.4591,"h":11.475,"l":11.42,"n":1141,"o":11.47,"t":"2026-10-13T16:45:00Z","v":353640,"vw":11.44133},{"c":11.44,"h":11.47,"l":11.43,"n":1001,"o":11.455,"t":"2026-10-13T17:00:00Z","v":365639,"vw":11.454872},{"c":11.45,"h":11.45,"l":11.4201,"n":875,"o":11.435,"t":"2026-10-13T17:15:00Z","v":300548,"vw":11.435401},{"c":11.44,"h":11.47,"l":11.435,"n":1342,"o":11.445,"t":"2026-10-13T17:30:00Z","v":457349,"vw":11.451552},{"c":11.465,"h":11.47,"l":11.4305,"n":1118,"o":11.435,"t":"2026-10-13T17:45:00Z","v":271747,"vw":11.45134},{"c":11.4712,"h":11.495,"l":11.455,"n":1361,"o":11.465,"t":"2026-10-13T18:00:00Z","v":491834,"vw":11.478661},{"c":11.53,"h":11.535,"l":11.4624,"n":1554,"o":11.47,"t":"2026-10-13T18:15:00Z","v":500632,"vw":11.508002},{"c":11.545,"h":11.55,"l":11.515,"n":1244,"o":11.53,"t":"2026-10-13T18:30:00Z","v":367861,"vw":11.534593},{"c":11.495,"h":11.56,"l":11.49,"n":1252,"o":11.545,"t":"2026-10-13T18:45:00Z","v":346208,"vw":11.52988},{"c":11.565,"h":11.58,"l":11.49,"n":2253,"o":11.495,"t":"2026-10-13T19:00:00Z","v":1140535,"vw":11.526571},{"c":11.5,"h":11.57,"l":11.5,"n":1601,"o":11.565,"t":"2026-10-13T19:15:00Z","v":552003,"vw":11.534196},{"c":11.445,"h":11.51,"l":11.445,"n":2495,"o":11.5,"t":"2026-10-13T19:30:00Z","v":1151320,"vw":11.485297},{"c":11.405,"h":11.46,"l":11.4,"n":5483,"o":11.445,"t":"2026-10-13T19:45:00Z","v":2950678,"vw":11.429843},{"c":11.41,"h":11.41,"l":11.4,"n":17,"o":11.4,"t":"2026-10-13T20:00:00Z","v":1392737,"vw":11.400006},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T23:00:00Z","v":1000,"vw":11.46},{"c":11.4669,"h":11.4669,"l":11.4669,"n":1,"o":11.4669,"t":"2026-10-13T23:30:00Z","v":1100,"vw":11.4669},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-13T23:45:00Z","v":100,"vw":11.45},{"c":11.52,"h":11.6,"l":11.45,"n":39,"o":11.5975,"t":"2026-10-14T08:00:00Z","v":12795,"vw":11.50078},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-14T08:30:00Z","v":146,"vw":11.5},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-14T10:00:00Z","v":175,"vw":11.55},{"c":11.56,"h":11.57,"l":11.56,"n":3,"o":11.56,"t":"2026-10-14T10:45:00Z","v":6158,"vw":11.567863},{"c":11.57,"h":11.57,"l":11.55,"n":6,"o":11.55,"t":"2026-10-14T11:00:00Z","v":1795,"vw":11.558764},{"c":11.58,"h":11.58,"l":11.57,"n":7,"o":11.57,"t":"2026-10-14T11:15:00Z","v":1506,"vw":11.577701},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-14T11:45:00Z","v":1000,"vw":11.595},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-14T12:15:00Z","v":595,"vw":11.59},{"c":11.588,"h":11.588,"l":11.588,"n":3,"o":11.588,"t":"2026-10-14T12:30:00Z","v":230,"vw":11.588},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-14T12:45:00Z","v":500,"vw":11.54},{"c":11.4,"h":11.59,"l":11.4,"n":8,"o":11.59,"t":"2026-10-14T13:00:00Z","v":13036,"vw":11.41409},{"c":11.59,"h":11.6,"l":11.54,"n":8,"o":11.54,"t":"2026-10-14T13:15:00Z","v":4299,"vw":11.587431},{"c":11.535,"h":11.6,"l":11.51,"n":2273,"o":11.6,"t":"2026-10-14T13:30:00Z","v":843065,"vw":11.567509},{"c":11.51,"h":11.575,"l":11.5,"n":1902,"o":11.54,"t":"2026-10-14T13:45:00Z","v":551396,"vw":11.541267},{"c":11.43,"h":11.525,"l":11.42,"n":2088,"o":11.52,"t":"2026-10-14T14:00:00Z","v":471505,"vw":11.467055},{"c":11.47,"h":11.485,"l":11.41,"n":2191,"o":11.43,"t":"2026-10-14T14:15:00Z","v":550037,"vw":11.443924},{"c":11.445,"h":11.475,"l":11.43,"n":1762,"o":11.47,"t":"2026-10-14T14:30:00Z","v":385943,"vw":11.455558},{"c":11.455,"h":11.46,"l":11.43,"n":1451,"o":11.44,"t":"2026-10-14T14:45:00Z","v":330025,"vw":11.448233},{"c":11.465,"h":11.485,"l":11.45,"n":1646,"o":11.455,"t":"2026-10-14T15:00:00Z","v":366301,"vw":11.468484},{"c":11.475,"h":11.49,"l":11.46,"n":1197,"o":11.465,"t":"2026-10-14T15:15:00Z","v":208863,"vw":11.474365},{"c":11.45,"h":11.5,"l":11.45,"n":1384,"o":11.475,"t":"2026-10-14T15:30:00Z","v":416553,"vw":11.479199},{"c":11.45,"h":11.48,"l":11.44,"n":1708,"o":11.445,"t":"2026-10-14T15:45:00Z","v":757866,"vw":11.461362},{"c":11.44,"h":11.47,"l":11.43,"n":1185,"o":11.45,"t":"2026-10-14T16:00:00Z","v":232290,"vw":11.449117},{"c":11.455,"h":11.4578,"l":11.425,"n":1222,"o":11.44,"t":"2026-10-14T16:15:00Z","v":251382,"vw":11.440995},{"c":11.43,"h":11.4575,"l":11.43,"n":991,"o":11.455,"t":"2026-10-14T16:30:00Z","v":150155,"vw":11.445021},{"c":11.4,"h":11.44,"l":11.4,"n":1083,"o":11.43,"t":"2026-10-14T16:45:00Z","v":181891,"vw":11.424508},{"c":11.415,"h":11.42,"l":11.395,"n":1278,"o":11.405,"t":"2026-10-14T17:00:00Z","v":181180,"vw":11.409838},{"c":11.41,"h":11.43,"l":11.4,"n":1531,"o":11.415,"t":"2026-10-14T17:15:00Z","v":292782,"vw":11.411919},{"c":11.415,"h":11.42,"l":11.395,"n":1390,"o":11.41,"t":"2026-10-14T17:30:00Z","v":254392,"vw":11.406559},{"c":11.4,"h":11.415,"l":11.4,"n":1471,"o":11.415,"t":"2026-10-14T17:45:00Z","v":294823,"vw":11.407401},{"c":11.425,"h":11.43,"l":11.4,"n":1679,"o":11.405,"t":"2026-10-14T18:00:00Z","v":301498,"vw":11.41337},{"c":11.395,"h":11.44,"l":11.39,"n":1989,"o":11.425,"t":"2026-10-14T18:15:00Z","v":466242,"vw":11.4144},{"c":11.405,"h":11.41,"l":11.38,"n":2030,"o":11.395,"t":"2026-10-14T18:30:00Z","v":519773,"vw":11.392229},{"c":11.385,"h":11.41,"l":11.37,"n":2024,"o":11.4,"t":"2026-10-14T18:45:00Z","v":487765,"vw":11.387176},{"c":11.3907,"h":11.41,"l":11.38,"n":1742,"o":11.385,"t":"2026-10-14T19:00:00Z","v":454018,"vw":11.395844},{"c":11.405,"h":11.41,"l":11.38,"n":2294,"o":11.39,"t":"2026-10-14T19:15:00Z","v":521837,"vw":11.392763},{"c":11.45,"h":11.46,"l":11.405,"n":2618,"o":11.405,"t":"2026-10-14T19:30:00Z","v":601591,"vw":11.435019},{"c":11.48,"h":11.49,"l":11.45,"n":7854,"o":11.455,"t":"2026-10-14T19:45:00Z","v":2846870,"vw":11.467277},{"c":11.48,"h":11.48,"l":11.48,"n":27,"o":11.48,"t":"2026-10-14T20:00:00Z","v":1237366,"vw":11.48},{"c":11.48,"h":11.48,"l":11.41,"n":3,"o":11.41,"t":"2026-10-14T20:15:00Z","v":1373,"vw":11.433744},{"c":11.45,"h":11.45,"l":11.45,"n":10,"o":11.45,"t":"2026-10-14T20:30:00Z","v":974,"vw":11.45},{"c":11.4407,"h":11.48,"l":11.4407,"n":2,"o":11.48,"t":"2026-10-14T20:45:00Z","v":6087,"vw":11.47774},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-14T21:15:00Z","v":100,"vw":11.43},{"c":11.68,"h":11.75,"l":11.61,"n":74,"o":11.61,"t":"2026-10-15T08:00:00Z","v":80414,"vw":11.709772},{"c":11.74,"h":11.79,"l":11.71,"n":46,"o":11.71,"t":"2026-10-15T08:30:00Z","v":9594,"vw":11.759787},{"c":11.79,"h":11.79,"l":11.78,"n":7,"o":11.78,"t":"2026-10-15T08:45:00Z","v":1502,"vw":11.788133},{"c":11.73,"h":11.73,"l":11.73,"n":9,"o":11.73,"t":"2026-10-15T10:15:00Z","v":1086,"vw":11.73},{"c":11.66,"h":11.7,"l":11.66,"n":7,"o":11.7,"t":"2026-10-15T11:00:00Z","v":1199,"vw":11.669087},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-10-15T11:30:00Z","v":1002,"vw":11.73},{"c":11.67,"h":11.6928,"l":11.67,"n":2,"o":11.6928,"t":"2026-10-15T11:45:00Z","v":300,"vw":11.6776},{"c":11.65,"h":11.73,"l":11.65,"n":10,"o":11.73,"t":"2026-10-15T12:00:00Z","v":439,"vw":11.692885},{"c":11.62,"h":11.7,"l":11.62,"n":5,"o":11.7,"t":"2026-10-15T12:45:00Z","v":2599,"vw":11.692932},{"c":11.75,"h":11.77,"l":11.69,"n":18,"o":11.69,"t":"2026-10-15T13:15:00Z","v":4244,"vw":11.736769},{"c":11.925,"h":11.975,"l":11.76,"n":6366,"o":11.78,"t":"2026-10-15T13:30:00Z","v":1782108,"vw":11.912624},{"c":12.005,"h":12.015,"l":11.9201,"n":4897,"o":11.925,"t":"2026-10-15T13:45:00Z","v":1543802,"vw":11.976864},{"c":12.075,"h":12.08,"l":11.97,"n":3729,"o":12.005,"t":"2026-10-15T14:00:00Z","v":929386,"vw":12.030333},{"c":12.015,"h":12.08,"l":11.98,"n":3024,"o":12.075,"t":"2026-10-15T14:15:00Z","v":802665,"vw":12.014831},{"c":12.055,"h":12.065,"l":12.015,"n":3366,"o":12.015,"t":"2026-10-15T14:30:00Z","v":985032,"vw":12.049229},{"c":12.095,"h":12.1,"l":12.015,"n":3043,"o":12.05,"t":"2026-10-15T14:45:00Z","v":909422,"vw":12.051187},{"c":12.175,"h":12.185,"l":12.09,"n":3495,"o":12.095,"t":"2026-10-15T15:00:00Z","v":1474301,"vw":12.142876},{"c":12.175,"h":12.19,"l":12.125,"n":5118,"o":12.175,"t":"2026-10-15T15:15:00Z","v":2023072,"vw":12.15425},{"c":12.15,"h":12.2,"l":12.15,"n":2956,"o":12.175,"t":"2026-10-15T15:30:00Z","v":954657,"vw":12.180952},{"c":12.195,"h":12.2,"l":12.14,"n":3421,"o":12.15,"t":"2026-10-15T15:45:00Z","v":1448326,"vw":12.179378},{"c":12.15,"h":12.2,"l":12.135,"n":2486,"o":12.2,"t":"2026-10-15T16:00:00Z","v":661444,"vw":12.162873},{"c":12.145,"h":12.17,"l":12.1301,"n":2547,"o":12.145,"t":"2026-10-15T16:15:00Z","v":585639,"vw":12.152021},{"c":12.155,"h":12.17,"l":12.135,"n":1582,"o":12.145,"t":"2026-10-15T16:30:00Z","v":413638,"vw":12.150708},{"c":12.165,"h":12.17,"l":12.14,"n":2104,"o":12.155,"t":"2026-10-15T16:45:00Z","v":669957,"vw":12.153334},{"c":12.12,"h":12.17,"l":12.085,"n":2842,"o":12.17,"t":"2026-10-15T17:00:00Z","v":1029463,"vw":12.11907},{"c":12.145,"h":12.1551,"l":12.105,"n":1970,"o":12.115,"t":"2026-10-15T17:15:00Z","v":509919,"vw":12.137759},{"c":12.135,"h":12.16,"l":12.13,"n":1471,"o":12.15,"t":"2026-10-15T17:30:00Z","v":357045,"vw":12.147324},{"c":12.15,"h":12.165,"l":12.13,"n":1831,"o":12.135,"t":"2026-10-15T17:45:00Z","v":440549,"vw":12.148121},{"c":12.165,"h":12.18,"l":12.141,"n":2077,"o":12.141,"t":"2026-10-15T18:00:00Z","v":403553,"vw":12.1642},{"c":12.145,"h":12.18,"l":12.14,"n":1809,"o":12.165,"t":"2026-10-15T18:15:00Z","v":272083,"vw":12.158958},{"c":12.175,"h":12.18,"l":12.125,"n":2803,"o":12.145,"t":"2026-10-15T18:30:00Z","v":766668,"vw":12.155085},{"c":12.225,"h":12.23,"l":12.175,"n":2894,"o":12.175,"t":"2026-10-15T18:45:00Z","v":865365,"vw":12.204584},{"c":12.205,"h":12.24,"l":12.195,"n":2753,"o":12.225,"t":"2026-10-15T19:00:00Z","v":872057,"vw":12.222703},{"c":12.205,"h":12.22,"l":12.2,"n":2819,"o":12.205,"t":"2026-10-15T19:15:00Z","v":997555,"vw":12.209925},{"c":12.205,"h":12.22,"l":12.1712,"n":4238,"o":12.2044,"t":"2026-10-15T19:30:00Z","v":1739842,"vw":12.198246},{"c":12.12,"h":12.205,"l":12.12,"n":8833,"o":12.205,"t":"2026-10-15T19:45:00Z","v":3349540,"vw":12.154966},{"c":12.15,"h":12.15,"l":12.13,"n":24,"o":12.13,"t":"2026-10-15T20:00:00Z","v":1421181,"vw":12.130028},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-15T20:15:00Z","v":906,"vw":12.12},{"c":12.11,"h":12.13,"l":12.11,"n":2,"o":12.13,"t":"2026-10-15T20:30:00Z","v":3570,"vw":12.128801},{"c":12.15,"h":12.15,"l":12.07,"n":4,"o":12.07,"t":"2026-10-15T20:45:00Z","v":3680,"vw":12.147282},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-15T21:15:00Z","v":100,"vw":12.24},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-15T23:45:00Z","v":1000,"vw":12.18},{"c":12.25,"h":12.25,"l":12.08,"n":40,"o":12.23,"t":"2026-10-16T08:00:00Z","v":18497,"vw":12.206847},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-16T08:15:00Z","v":268,"vw":12.19},{"c":12.2,"h":12.2,"l":12.19,"n":8,"o":12.19,"t":"2026-10-16T08:30:00Z","v":418,"vw":12.192817},{"c":12.27,"h":12.27,"l":12.2,"n":49,"o":12.2,"t":"2026-10-16T09:15:00Z","v":3912,"vw":12.249754},{"c":12.34,"h":12.34,"l":12.24,"n":30,"o":12.26,"t":"2026-10-16T09:30:00Z","v":15589,"vw":12.29074},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-16T09:45:00Z","v":666,"vw":12.37},{"c":12.3,"h":12.3,"l":12.29,"n":4,"o":12.29,"t":"2026-10-16T10:00:00Z","v":848,"vw":12.291964},{"c":12.28,"h":12.3,"l":12.27,"n":20,"o":12.3,"t":"2026-10-16T11:00:00Z","v":1460,"vw":12.286478},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-16T11:15:00Z","v":1090,"vw":12.28},{"c":12.43,"h":12.43,"l":12.35,"n":2,"o":12.35,"t":"2026-10-16T11:45:00Z","v":4231,"vw":12.353782},{"c":12.42,"h":12.43,"l":12.39,"n":16,"o":12.39,"t":"2026-10-16T12:00:00Z","v":2001,"vw":12.416982},{"c":12.3771,"h":12.3771,"l":12.3771,"n":1,"o":12.3771,"t":"2026-10-16T12:15:00Z","v":351,"vw":12.3771},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-16T12:30:00Z","v":100,"vw":12.3},{"c":12.3814,"h":12.4,"l":12.38,"n":5,"o":12.38,"t":"2026-10-16T12:45:00Z","v":1649,"vw":12.390631},{"c":12.3814,"h":12.4,"l":12.3814,"n":5,"o":12.4,"t":"2026-10-16T13:00:00Z","v":3340,"vw":12.399442},{"c":12.43,"h":12.43,"l":12.31,"n":19,"o":12.31,"t":"2026-10-16T13:15:00Z","v":12872,"vw":12.42484},{"c":12.36,"h":12.43,"l":12.3,"n":3197,"o":12.4,"t":"2026-10-16T13:30:00Z","v":1120095,"vw":12.381421},{"c":12.25,"h":12.35,"l":12.25,"n":1167,"o":12.35,"t":"2026-10-16T13:45:00Z","v":248057,"vw":12.287533},{"c":12.15,"h":12.255,"l":12.15,"n":2518,"o":12.255,"t":"2026-10-16T14:00:00Z","v":605315,"vw":12.186131},{"c":12.1009,"h":12.175,"l":12.1,"n":1975,"o":12.155,"t":"2026-10-16T14:15:00Z","v":692437,"vw":12.138544},{"c":12.135,"h":12.145,"l":12.1,"n":1602,"o":12.1,"t":"2026-10-16T14:30:00Z","v":330439,"vw":12.125532},{"c":12.11,"h":12.155,"l":12.105,"n":1609,"o":12.13,"t":"2026-10-16T14:45:00Z","v":473854,"vw":12.130028},{"c":12.145,"h":12.1451,"l":12.085,"n":1667,"o":12.11,"t":"2026-10-16T15:00:00Z","v":439398,"vw":12.109209},{"c":12.11,"h":12.15,"l":12.095,"n":2031,"o":12.145,"t":"2026-10-16T15:15:00Z","v":680189,"vw":12.113405},{"c":12.1299,"h":12.14,"l":12.09,"n":1411,"o":12.105,"t":"2026-10-16T15:30:00Z","v":374898,"vw":12.11131},{"c":12.0888,"h":12.15,"l":12.07,"n":1229,"o":12.125,"t":"2026-10-16T15:45:00Z","v":388414,"vw":12.121665},{"c":12.1101,"h":12.12,"l":12.07,"n":1231,"o":12.084,"t":"2026-10-16T16:00:00Z","v":652020,"vw":12.092931},{"c":12.095,"h":12.12,"l":12.09,"n":838,"o":12.11,"t":"2026-10-16T16:15:00Z","v":225409,"vw":12.100652},{"c":12.07,"h":12.0975,"l":12.05,"n":1213,"o":12.095,"t":"2026-10-16T16:30:00Z","v":324222,"vw":12.069298},{"c":12.035,"h":12.08,"l":12.025,"n":1157,"o":12.07,"t":"2026-10-16T16:45:00Z","v":385004,"vw":12.051671},{"c":12.015,"h":12.05,"l":12,"n":1333,"o":12.04,"t":"2026-10-16T17:00:00Z","v":355607,"vw":12.019875},{"c":11.995,"h":12.02,"l":11.99,"n":1308,"o":12.015,"t":"2026-10-16T17:15:00Z","v":323692,"vw":12.004788},{"c":12.035,"h":12.055,"l":11.995,"n":1467,"o":11.995,"t":"2026-10-16T17:30:00Z","v":530943,"vw":12.029636},{"c":12.045,"h":12.045,"l":12.02,"n":945,"o":12.035,"t":"2026-10-16T17:45:00Z","v":193675,"vw":12.034098},{"c":12.055,"h":12.06,"l":12.015,"n":1203,"o":12.045,"t":"2026-10-16T18:00:00Z","v":353783,"vw":12.038446},{"c":12.1143,"h":12.115,"l":12.05,"n":1855,"o":12.055,"t":"2026-10-16T18:15:00Z","v":1270244,"vw":12.095479},{"c":12.115,"h":12.12,"l":12.095,"n":1225,"o":12.11,"t":"2026-10-16T18:30:00Z","v":602723,"vw":12.103357},{"c":12.13,"h":12.14,"l":12.1,"n":1518,"o":12.115,"t":"2026-10-16T18:45:00Z","v":1076780,"vw":12.117004},{"c":12.145,"h":12.155,"l":12.12,"n":1890,"o":12.125,"t":"2026-10-16T19:00:00Z","v":819919,"vw":12.138586},{"c":12.175,"h":12.18,"l":12.12,"n":1730,"o":12.145,"t":"2026-10-16T19:15:00Z","v":959801,"vw":12.147116},{"c":12.195,"h":12.2,"l":12.17,"n":2404,"o":12.175,"t":"2026-10-16T19:30:00Z","v":819178,"vw":12.186012},{"c":12.25,"h":12.255,"l":12.18,"n":8338,"o":12.195,"t":"2026-10-16T19:45:00Z","v":2555470,"vw":12.227202},{"c":12.16,"h":12.24,"l":12.16,"n":30,"o":12.24,"t":"2026-10-16T20:00:00Z","v":1058574,"vw":12.239876},{"c":12.1652,"h":12.1652,"l":12.1652,"n":1,"o":12.1652,"t":"2026-10-16T20:15:00Z","v":1000,"vw":12.1652},{"c":12.24,"h":12.26,"l":12.24,"n":4,"o":12.26,"t":"2026-10-16T20:30:00Z","v":370,"vw":12.253486},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-16T20:45:00Z","v":100,"vw":12.22},{"c":12.2252,"h":12.2252,"l":12.2252,"n":1,"o":12.2252,"t":"2026-10-16T21:00:00Z","v":100,"vw":12.2252},{"c":12.2213,"h":12.2213,"l":12.2213,"n":1,"o":12.2213,"t":"2026-10-16T22:00:00Z","v":2300,"vw":12.2213},{"c":12.2201,"h":12.2201,"l":12.22,"n":2,"o":12.22,"t":"2026-10-16T22:30:00Z","v":296,"vw":12.22005},{"c":12.2483,"h":12.25,"l":12.2483,"n":2,"o":12.25,"t":"2026-10-16T23:45:00Z","v":320,"vw":12.249469},{"c":12.01,"h":12.22,"l":12,"n":32,"o":12.11,"t":"2026-10-19T08:00:00Z","v":82702,"vw":12.012162},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-19T11:15:00Z","v":103,"vw":12.12},{"c":12.2476,"h":12.2476,"l":12.2476,"n":3,"o":12.2476,"t":"2026-10-19T11:30:00Z","v":282,"vw":12.2476},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-19T11:45:00Z","v":750,"vw":12.19},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-19T12:00:00Z","v":140,"vw":12.01},{"c":12.1749,"h":12.1749,"l":12.1749,"n":1,"o":12.1749,"t":"2026-10-19T12:15:00Z","v":100,"vw":12.1749},{"c":12.0294,"h":12.0294,"l":12.0294,"n":1,"o":12.0294,"t":"2026-10-19T12:45:00Z","v":250,"vw":12.0294},{"c":12.09,"h":12.09,"l":11.98,"n":36,"o":12.02,"t":"2026-10-19T13:15:00Z","v":4502,"vw":12.002353},{"c":12.12,"h":12.175,"l":12.05,"n":3143,"o":12.1,"t":"2026-10-19T13:30:00Z","v":1673518,"vw":12.116878},{"c":12.095,"h":12.115,"l":12.0612,"n":1370,"o":12.115,"t":"2026-10-19T13:45:00Z","v":345946,"vw":12.089746},{"c":12.115,"h":12.155,"l":12.09,"n":3521,"o":12.09,"t":"2026-10-19T14:00:00Z","v":930863,"vw":12.134959},{"c":12.145,"h":12.15,"l":12.1,"n":1936,"o":12.115,"t":"2026-10-19T14:15:00Z","v":460156,"vw":12.116365},{"c":12.07,"h":12.15,"l":12.07,"n":2236,"o":12.15,"t":"2026-10-19T14:30:00Z","v":656348,"vw":12.095217},{"c":12.075,"h":12.0851,"l":12.04,"n":2192,"o":12.075,"t":"2026-10-19T14:45:00Z","v":687352,"vw":12.065617},{"c":12.115,"h":12.12,"l":12.055,"n":1904,"o":12.07,"t":"2026-10-19T15:00:00Z","v":551798,"vw":12.083787},{"c":12.16,"h":12.17,"l":12.1123,"n":2266,"o":12.115,"t":"2026-10-19T15:15:00Z","v":526551,"vw":12.146812},{"c":12.185,"h":12.185,"l":12.14,"n":1573,"o":12.155,"t":"2026-10-19T15:30:00Z","v":315692,"vw":12.164054},{"c":12.19,"h":12.2,"l":12.175,"n":1835,"o":12.185,"t":"2026-10-19T15:45:00Z","v":529884,"vw":12.186677},{"c":12.22,"h":12.23,"l":12.19,"n":1821,"o":12.195,"t":"2026-10-19T16:00:00Z","v":513197,"vw":12.208742},{"c":12.235,"h":12.265,"l":12.215,"n":2084,"o":12.215,"t":"2026-10-19T16:15:00Z","v":711670,"vw":12.247153},{"c":12.235,"h":12.2551,"l":12.225,"n":1625,"o":12.235,"t":"2026-10-19T16:30:00Z","v":473794,"vw":12.242808},{"c":12.25,"h":12.26,"l":12.235,"n":1631,"o":12.235,"t":"2026-10-19T16:45:00Z","v":370262,"vw":12.250498},{"c":12.27,"h":12.285,"l":12.25,"n":1769,"o":12.255,"t":"2026-10-19T17:00:00Z","v":418093,"vw":12.269805},{"c":12.27,"h":12.285,"l":12.27,"n":1515,"o":12.28,"t":"2026-10-19T17:15:00Z","v":406235,"vw":12.277499},{"c":12.27,"h":12.28,"l":12.26,"n":1478,"o":12.27,"t":"2026-10-19T17:30:00Z","v":177839,"vw":12.267212},{"c":12.165,"h":12.275,"l":12.145,"n":2783,"o":12.275,"t":"2026-10-19T17:45:00Z","v":1902984,"vw":12.189775},{"c":12.21,"h":12.215,"l":12.16,"n":2951,"o":12.165,"t":"2026-10-19T18:00:00Z","v":1465052,"vw":12.188045},{"c":12.23,"h":12.245,"l":12.21,"n":1526,"o":12.21,"t":"2026-10-19T18:15:00Z","v":343125,"vw":12.232895},{"c":12.225,"h":12.235,"l":12.205,"n":1481,"o":12.23,"t":"2026-10-19T18:30:00Z","v":243295,"vw":12.218293},{"c":12.235,"h":12.25,"l":12.2,"n":1739,"o":12.23,"t":"2026-10-19T18:45:00Z","v":490644,"vw":12.227529},{"c":12.25,"h":12.25,"l":12.22,"n":1480,"o":12.235,"t":"2026-10-19T19:00:00Z","v":314949,"vw":12.230834},{"c":12.24,"h":12.28,"l":12.24,"n":2358,"o":12.25,"t":"2026-10-19T19:15:00Z","v":765174,"vw":12.258616},{"c":12.24,"h":12.275,"l":12.23,"n":3012,"o":12.241,"t":"2026-10-19T19:30:00Z","v":1269962,"vw":12.255076},{"c":12.2,"h":12.245,"l":12.18,"n":6125,"o":12.24,"t":"2026-10-19T19:45:00Z","v":3270713,"vw":12.206645},{"c":12.15,"h":12.2,"l":12.15,"n":15,"o":12.2,"t":"2026-10-19T20:00:00Z","v":899153,"vw":12.199994},{"c":12.2407,"h":12.2407,"l":12.2407,"n":1,"o":12.2407,"t":"2026-10-19T20:45:00Z","v":100,"vw":12.2407},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-19T21:30:00Z","v":212,"vw":12.1},{"c":12.25,"h":12.25,"l":12.25,"n":6,"o":12.25,"t":"2026-10-19T23:30:00Z","v":500,"vw":12.25},{"c":11.9333,"h":11.9333,"l":11.9333,"n":4,"o":11.9333,"t":"2026-10-20T08:00:00Z","v":199,"vw":11.9333},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-20T13:00:00Z","v":1150,"vw":12.22},{"c":12.425,"h":12.445,"l":12.27,"n":3155,"o":12.29,"t":"2026-10-20T13:30:00Z","v":820282,"vw":12.369296},{"c":12.52,"h":12.53,"l":12.41,"n":3620,"o":12.43,"t":"2026-10-20T13:45:00Z","v":1068014,"vw":12.465146},{"c":12.405,"h":12.515,"l":12.405,"n":2419,"o":12.515,"t":"2026-10-20T14:00:00Z","v":498966,"vw":12.466528},{"c":12.435,"h":12.45,"l":12.39,"n":2437,"o":12.4,"t":"2026-10-20T14:15:00Z","v":892900,"vw":12.411938},{"c":12.44,"h":12.46,"l":12.42,"n":1357,"o":12.435,"t":"2026-10-20T14:30:00Z","v":349485,"vw":12.440123},{"c":12.505,"h":12.505,"l":12.44,"n":1567,"o":12.44,"t":"2026-10-20T14:45:00Z","v":356695,"vw":12.475192},{"c":12.511,"h":12.525,"l":12.4801,"n":1540,"o":12.5,"t":"2026-10-20T15:00:00Z","v":433956,"vw":12.508541},{"c":12.49,"h":12.52,"l":12.49,"n":1482,"o":12.515,"t":"2026-10-20T15:15:00Z","v":441915,"vw":12.505557},{"c":12.515,"h":12.535,"l":12.48,"n":1566,"o":12.495,"t":"2026-10-20T15:30:00Z","v":432669,"vw":12.509221},{"c":12.515,"h":12.53,"l":12.51,"n":1056,"o":12.52,"t":"2026-10-20T15:45:00Z","v":266526,"vw":12.520101},{"c":12.575,"h":12.58,"l":12.485,"n":3348,"o":12.515,"t":"2026-10-20T16:00:00Z","v":1538571,"vw":12.553957},{"c":12.585,"h":12.59,"l":12.56,"n":1432,"o":12.575,"t":"2026-10-20T16:15:00Z","v":402454,"vw":12.57885},{"c":12.58,"h":12.59,"l":12.555,"n":1928,"o":12.585,"t":"2026-10-20T16:30:00Z","v":549571,"vw":12.570963},{"c":12.605,"h":12.61,"l":12.57,"n":1980,"o":12.575,"t":"2026-10-20T16:45:00Z","v":748618,"vw":12.581574},{"c":12.595,"h":12.61,"l":12.59,"n":1318,"o":12.605,"t":"2026-10-20T17:00:00Z","v":313444,"vw":12.600221},{"c":12.64,"h":12.64,"l":12.6,"n":1341,"o":12.6,"t":"2026-10-20T17:15:00Z","v":411329,"vw":12.623783},{"c":12.635,"h":12.65,"l":12.63,"n":1937,"o":12.635,"t":"2026-10-20T17:30:00Z","v":585624,"vw":12.640391},{"c":12.615,"h":12.645,"l":12.61,"n":1375,"o":12.635,"t":"2026-10-20T17:45:00Z","v":349151,"vw":12.632795},{"c":12.615,"h":12.62,"l":12.59,"n":1343,"o":12.6101,"t":"2026-10-20T18:00:00Z","v":416825,"vw":12.60589},{"c":12.605,"h":12.625,"l":12.605,"n":1363,"o":12.615,"t":"2026-10-20T18:15:00Z","v":473833,"vw":12.6186},{"c":12.61,"h":12.62,"l":12.605,"n":852,"o":12.605,"t":"2026-10-20T18:30:00Z","v":189917,"vw":12.612445},{"c":12.625,"h":12.635,"l":12.61,"n":1276,"o":12.615,"t":"2026-10-20T18:45:00Z","v":517122,"vw":12.627231},{"c":12.635,"h":12.65,"l":12.62,"n":1565,"o":12.625,"t":"2026-10-20T19:00:00Z","v":625326,"vw":12.638173},{"c":12.635,"h":12.65,"l":12.63,"n":1935,"o":12.635,"t":"2026-10-20T19:15:00Z","v":766881,"vw":12.642137},{"c":12.65,"h":12.65,"l":12.615,"n":3259,"o":12.635,"t":"2026-10-20T19:30:00Z","v":1356245,"vw":12.633887},{"c":12.645,"h":12.665,"l":12.625,"n":7875,"o":12.645,"t":"2026-10-20T19:45:00Z","v":4006578,"vw":12.647781},{"c":12.64,"h":12.66,"l":12.6,"n":24,"o":12.66,"t":"2026-10-20T20:00:00Z","v":1247450,"vw":12.659946},{"c":12.63,"h":12.63,"l":12.6,"n":9,"o":12.6,"t":"2026-10-20T20:15:00Z","v":2731183,"vw":12.622175},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T20:30:00Z","v":4100,"vw":12.6},{"c":12.56,"h":12.57,"l":12.56,"n":2,"o":12.57,"t":"2026-10-20T21:30:00Z","v":2000,"vw":12.5612},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T22:15:00Z","v":100,"vw":12.6},{"c":12.38,"h":12.55,"l":12.38,"n":3,"o":12.55,"t":"2026-10-21T08:30:00Z","v":379,"vw":12.492412},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-21T09:00:00Z","v":100,"vw":12.62},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T11:00:00Z","v":1000,"vw":12.6},{"c":12.5761,"h":12.5761,"l":12.53,"n":2,"o":12.53,"t":"2026-10-21T11:15:00Z","v":1254,"vw":12.566762},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T11:45:00Z","v":100,"vw":12.55},{"c":12.5523,"h":12.56,"l":12.55,"n":3,"o":12.55,"t":"2026-10-21T12:00:00Z","v":302,"vw":12.554114},{"c":12.525,"h":12.525,"l":12.5074,"n":2,"o":12.5074,"t":"2026-10-21T12:45:00Z","v":2242,"vw":12.5231},{"c":12.55,"h":12.55,"l":12.503,"n":7,"o":12.503,"t":"2026-10-21T13:00:00Z","v":3767,"vw":12.534861},{"c":12.49,"h":12.52,"l":12.49,"n":45,"o":12.52,"t":"2026-10-21T13:15:00Z","v":6832,"vw":12.506845},{"c":12.635,"h":12.645,"l":12.48,"n":2971,"o":12.55,"t":"2026-10-21T13:30:00Z","v":950302,"vw":12.573954},{"c":12.63,"h":12.695,"l":12.61,"n":2620,"o":12.635,"t":"2026-10-21T13:45:00Z","v":683345,"vw":12.651306},{"c":12.69,"h":12.69,"l":12.615,"n":2225,"o":12.635,"t":"2026-10-21T14:00:00Z","v":463529,"vw":12.656144},{"c":12.725,"h":12.74,"l":12.66,"n":2056,"o":12.69,"t":"2026-10-21T14:15:00Z","v":424640,"vw":12.702908},{"c":12.7551,"h":12.77,"l":12.72,"n":2256,"o":12.725,"t":"2026-10-21T14:30:00Z","v":594388,"vw":12.741679},{"c":12.785,"h":12.785,"l":12.75,"n":1697,"o":12.755,"t":"2026-10-21T14:45:00Z","v":361421,"vw":12.76813},{"c":12.775,"h":12.81,"l":12.77,"n":2289,"o":12.785,"t":"2026-10-21T15:00:00Z","v":719878,"vw":12.789484},{"c":12.785,"h":12.7877,"l":12.75,"n":2242,"o":12.775,"t":"2026-10-21T15:15:00Z","v":690800,"vw":12.764879},{"c":12.745,"h":12.785,"l":12.74,"n":2267,"o":12.785,"t":"2026-10-21T15:30:00Z","v":847281,"vw":12.752919},{"c":12.695,"h":12.76,"l":12.69,"n":2223,"o":12.745,"t":"2026-10-21T15:45:00Z","v":1388060,"vw":12.728328},{"c":12.725,"h":12.7451,"l":12.695,"n":2260,"o":12.695,"t":"2026-10-21T16:00:00Z","v":770708,"vw":12.730349},{"c":12.745,"h":12.75,"l":12.72,"n":1736,"o":12.725,"t":"2026-10-21T16:15:00Z","v":297537,"vw":12.739018},{"c":12.7288,"h":12.75,"l":12.71,"n":1910,"o":12.75,"t":"2026-10-21T16:30:00Z","v":471017,"vw":12.730759},{"c":12.705,"h":12.73,"l":12.7,"n":1643,"o":12.725,"t":"2026-10-21T16:45:00Z","v":478853,"vw":12.715525},{"c":12.699,"h":12.7194,"l":12.68,"n":1974,"o":12.7,"t":"2026-10-21T17:00:00Z","v":720220,"vw":12.702413},{"c":12.69,"h":12.72,"l":12.69,"n":1620,"o":12.695,"t":"2026-10-21T17:15:00Z","v":482819,"vw":12.698102},{"c":12.695,"h":12.695,"l":12.68,"n":1482,"o":12.69,"t":"2026-10-21T17:30:00Z","v":338127,"vw":12.687868},{"c":12.695,"h":12.705,"l":12.69,"n":1485,"o":12.69,"t":"2026-10-21T17:45:00Z","v":306976,"vw":12.697891},{"c":12.695,"h":12.7,"l":12.69,"n":1855,"o":12.695,"t":"2026-10-21T18:00:00Z","v":406869,"vw":12.692794},{"c":12.685,"h":12.695,"l":12.68,"n":1745,"o":12.69,"t":"2026-10-21T18:15:00Z","v":580038,"vw":12.689514},{"c":12.685,"h":12.69,"l":12.67,"n":2015,"o":12.685,"t":"2026-10-21T18:30:00Z","v":712774,"vw":12.680518},{"c":12.69,"h":12.715,"l":12.67,"n":2289,"o":12.685,"t":"2026-10-21T18:45:00Z","v":1031826,"vw":12.687032},{"c":12.665,"h":12.695,"l":12.65,"n":1809,"o":12.695,"t":"2026-10-21T19:00:00Z","v":758577,"vw":12.667445},{"c":12.705,"h":12.71,"l":12.655,"n":2048,"o":12.665,"t":"2026-10-21T19:15:00Z","v":798854,"vw":12.681998},{"c":12.715,"h":12.718,"l":12.7,"n":3443,"o":12.705,"t":"2026-10-21T19:30:00Z","v":1017498,"vw":12.705451},{"c":12.75,"h":12.76,"l":12.71,"n":8634,"o":12.71,"t":"2026-10-21T19:45:00Z","v":4551626,"vw":12.74095},{"c":12.85,"h":12.85,"l":12.75,"n":57,"o":12.75,"t":"2026-10-21T20:00:00Z","v":1168090,"vw":12.750482},{"c":12.8,"h":12.84,"l":12.8,"n":37,"o":12.84,"t":"2026-10-21T20:15:00Z","v":1993,"vw":12.825228},{"c":12.75,"h":12.8,"l":12.74,"n":31,"o":12.8,"t":"2026-10-21T20:30:00Z","v":3654,"vw":12.759793},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-21T20:45:00Z","v":150,"vw":12.73},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-21T21:00:00Z","v":700,"vw":12.75},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T21:30:00Z","v":2200,"vw":12.72},{"c":12.64,"h":12.66,"l":12.64,"n":5,"o":12.66,"t":"2026-10-21T22:00:00Z","v":600,"vw":12.652081},{"c":12.64,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-21T22:15:00Z","v":1740,"vw":12.64657},{"c":12.45,"h":12.59,"l":12.38,"n":55,"o":12.48,"t":"2026-10-22T08:00:00Z","v":8688,"vw":12.500461}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07926434434445553,"strike":15.130438768183346,"iv":0.4974928430007644,"gamma":0.10287699016206715,"theta":-0.005467285093978162,"vega":0.006124847521040349,"rho":0.000919534506047447,"breakevenPct":22.166290060464267},{"delta":0.15,"premium":0.4346263730490801,"strike":26.000336116795392,"iv":1.913563093064456,"gamma":0.04262617033433047,"theta":-0.027741042925491538,"vega":0.00819547427440271,"rho":0.001143069290811395,"breakevenPct":112.32901598268654},{"delta":0.2,"premium":0.6505930771978894,"strike":25.01186154395779,"iv":2.1213302093628186,"gamma":0.037924124704826104,"theta":-0.036051452831554136,"vega":0.009890298151928944,"rho":0.0014705337490018538,"breakevenPct":106.12413350325846},{"delta":0.25,"premium":0.7201693315151179,"strike":19.522709304241886,"iv":1.7068195218030802,"gamma":0.05305591700791641,"theta":-0.03286663235271773,"vega":0.011237994714652597,"rho":0.0019111906854879393,"breakevenPct":62.59340269684341},{"delta":0.3,"premium":0.7809822496301598,"strike":16.658117271382398,"iv":1.4012521795469808,"gamma":0.07108338831603363,"theta":-0.029675980056889886,"vega":0.012283444550435091,"rho":0.0023576649360172184,"breakevenPct":40.073088522189245},{"delta":0.35,"premium":0.6564477408917089,"strike":15.1595599232986,"iv":1.0255029914242824,"gamma":0.15125474834199717,"theta":-0.022585751562669565,"vega":0.012959727690740953,"rho":0.0029365020276985693,"breakevenPct":27.036206138074782},{"delta":0.4,"premium":0.4128106255355614,"strike":12.980291345329906,"iv":0.43826066838046274,"gamma":0.250752442159383,"theta":-0.010663067694944302,"vega":0.013496058269065981,"rho":0.0036043518626304306,"breakevenPct":7.5751162318511485},{"delta":0.45,"premium":0.552056555269923,"strike":12.766066838046273,"iv":0.4671809768637532,"gamma":0.23719203084832904,"theta":-0.011348586118251928,"vega":0.013453213367609254,"rho":0.003996804479043303,"breakevenPct":6.972878661174269},{"delta":0.5,"premium":0.6913024850042846,"strike":12.55184233076264,"iv":0.4961012853470437,"gamma":0.22363161953727506,"theta":-0.012034104541559554,"vega":0.013410368466152527,"rho":0.0043892570954561765,"breakevenPct":6.370641090497389},{"delta":0.55,"premium":0.8305484147386463,"strike":12.337617823479006,"iv":0.5250215938303342,"gamma":0.21007120822622108,"theta":-0.01271962296486718,"vega":0.013367523564695801,"rho":0.004781709711869049,"breakevenPct":5.768403519820509},{"delta":0.6,"premium":0.9697943444730076,"strike":12.123393316195372,"iv":0.5539419023136246,"gamma":0.19651079691516712,"theta":-0.013405141388174807,"vega":0.013324678663239074,"rho":0.005174162328281922,"breakevenPct":5.166165949143629},{"delta":0.65,"premium":1.1539215686274509,"strike":11.861437908496733,"iv":0.5825301960784314,"gamma":0.1802754248366013,"theta":-0.013633725490196077,"vega":0.012884313725490195,"rho":0.0055318082877982705,"breakevenPct":4.54103997690108},{"delta":0.7,"premium":1.399019607843137,"strike":11.534640522875817,"iv":0.6106674509803921,"gamma":0.16040614379084972,"theta":-0.01324156862745098,"vega":0.011903921568627452,"rho":0.005842169732285378,"breakevenPct":3.8848203270598862},{"delta":0.75,"premium":1.6441176470588235,"strike":11.207843137254903,"iv":0.6388047058823528,"gamma":0.14053686274509808,"theta":-0.012849411764705884,"vega":0.010923529411764707,"rho":0.006152531176772486,"breakevenPct":3.228600677218691},{"delta":0.8,"premium":1.9786852589641435,"strike":10.792828685258964,"iv":0.6629254980079681,"gamma":0.11838047808764941,"theta":-0.01179203187250996,"vega":0.009564541832669323,"rho":0.0063929089877892056,"breakevenPct":2.5824413190611164},{"delta":0.85,"premium":2.469578827546955,"strike":10.22367672168469,"iv":0.680028514513375,"gamma":0.09222794536141155,"theta":-0.009572339214570293,"vega":0.007544052361980651,"rho":0.006511007702962059,"breakevenPct":1.9538598331859136},{"delta":0.9,"premium":2.9604723961297665,"strike":9.654524758110416,"iv":0.697131531018782,"gamma":0.06607541263517361,"theta":-0.007352646556630621,"vega":0.005523562891291975,"rho":0.006629106418134913,"breakevenPct":1.3252783473107095}],"put":[{"delta":0.1,"premium":0.7434867533383124,"strike":6.0592113332880695,"iv":2.969758969869139,"gamma":0.017884216344789164,"theta":-0.030860149276585216,"vega":0.006198323832200742,"rho":-0.0016166659608480925,"breakevenPct":57.303417028516},{"delta":0.15,"premium":0.40800110312947757,"strike":9.109080880641113,"iv":1.4692904699499174,"gamma":0.09277050255170943,"theta":-0.016934131204619035,"vega":0.008051210355533616,"rho":-0.0018885244814914252,"breakevenPct":30.11180901597079},{"delta":0.2,"premium":0.22445652173913047,"strike":11.108695652173914,"iv":0.5310869565217392,"gamma":0.14883043478260868,"theta":-0.008484782608695653,"vega":0.00962391304347826,"rho":-0.002271091167686531,"breakevenPct":12.576392526628243},{"delta":0.25,"premium":0.28881578947368425,"strike":11.394736842105264,"iv":0.5102631578947369,"gamma":0.17417368421052631,"theta":-0.008971052631578947,"vega":0.010739473684210526,"rho":-0.002834286966097687,"breakevenPct":10.795814838300565},{"delta":0.3,"premium":0.35317505720823805,"strike":11.680778032036613,"iv":0.4894393592677346,"gamma":0.19951693363844392,"theta":-0.009457322654462242,"vega":0.011855034324942792,"rho":-0.0033974827645088437,"breakevenPct":9.015237149972886},{"delta":0.35,"premium":0.41753432494279175,"strike":11.966819221967963,"iv":0.4686155606407323,"gamma":0.22486018306636155,"theta":-0.009943592677345538,"vega":0.012970594965675057,"rho":-0.00396067856292,"breakevenPct":7.234659461645209},{"delta":0.4,"premium":0.4896908159531651,"strike":12.161727039882912,"iv":0.45104617636297106,"gamma":0.23771386754482254,"theta":-0.00961185510428101,"vega":0.013132345407976583,"rho":-0.004523938774484332,"breakevenPct":6.248705028676724},{"delta":0.45,"premium":0.5628704720087816,"strike":12.344676180021954,"iv":0.4339038419319429,"gamma":0.2489286498353458,"theta":-0.00917277716794731,"vega":0.013168935236004391,"rho":-0.0050872074384533785,"breakevenPct":5.367022425597005},{"delta":0.5,"premium":0.6360501280643981,"strike":12.527625320160995,"iv":0.41676150750091473,"gamma":0.26014343212586905,"theta":-0.008733699231613611,"vega":0.013205525064032199,"rho":-0.0056504761024224245,"breakevenPct":4.485339822517286},{"delta":0.55,"premium":0.7092297841200147,"strike":12.710574460300037,"iv":0.39961917306988654,"gamma":0.2713582144163923,"theta":-0.008294621295279912,"vega":0.013242114892060007,"rho":-0.006213744766391471,"breakevenPct":3.6036572194375656},{"delta":0.6,"premium":0.7824094401756312,"strike":12.893523600439078,"iv":0.3824768386388584,"gamma":0.2825729967069155,"theta":-0.007855543358946213,"vega":0.013278704720087815,"rho":-0.006777013430360517,"breakevenPct":2.7219746163578478},{"delta":0.65,"premium":1.1672124600638982,"strike":13.333865814696486,"iv":0.445566533546326,"gamma":0.25931916932907345,"theta":-0.00868506389776358,"vega":0.01291605431309904,"rho":-0.007579440758950699,"breakevenPct":2.2758766696177575},{"delta":0.7,"premium":1.9859025559105425,"strike":14.13258785942492,"iv":0.6203668530351437,"gamma":0.18807316293929718,"theta":-0.01128091054313099,"vega":0.011997523961661342,"rho":-0.008714859338281308,"breakevenPct":2.4362626223744734},{"delta":0.75,"premium":2.8045926517571886,"strike":14.931309904153355,"iv":0.7951671725239617,"gamma":0.11682715654952075,"theta":-0.013876757188498404,"vega":0.011078993610223641,"rho":-0.009850277917611922,"breakevenPct":2.59664857513119},{"delta":0.8,"premium":6.240604679208211,"strike":18.333917564452378,"iv":1.2697793651661482,"gamma":0.0687135246671952,"theta":-0.019486533467696632,"vega":0.009854006451905439,"rho":-0.013126411675947764,"breakevenPct":2.864956745026764},{"delta":0.85,"premium":6.133642565184234,"strike":18.369775966442635,"iv":1.1329684095839923,"gamma":0.059614684779500576,"theta":-0.01423403166536951,"vega":0.008162047411677607,"rho":-0.013527321195968233,"breakevenPct":1.7178040059566113},{"delta":0.9,"premium":12.47758371877828,"strike":24.787812239291565,"iv":1.5748997974113956,"gamma":0.03284064717816546,"theta":-0.014127408567738725,"vega":0.006179996279589308,"rho":-0.019180658814725495,"breakevenPct":1.122662485837076}]},"raw":{"call":[{"delta":0.1,"premium":0.07926434434445553,"strike":15.130438768183346,"iv":0.4974928430007644,"gamma":0.10287699016206715,"theta":-0.005467285093978162,"vega":0.006124847521040349,"rho":0.000919534506047447,"breakevenPct":22.166290060464267},{"delta":0.15,"premium":0.4346263730490801,"strike":26.000336116795392,"iv":1.913563093064456,"gamma":0.04262617033433047,"theta":-0.027741042925491538,"vega":0.00819547427440271,"rho":0.001143069290811395,"breakevenPct":112.32901598268654},{"delta":0.2,"premium":0.6505930771978894,"strike":25.01186154395779,"iv":2.1213302093628186,"gamma":0.037924124704826104,"theta":-0.036051452831554136,"vega":0.009890298151928944,"rho":0.0014705337490018538,"breakevenPct":106.12413350325846},{"delta":0.25,"premium":0.7201693315151179,"strike":19.522709304241886,"iv":1.7068195218030802,"gamma":0.05305591700791641,"theta":-0.03286663235271773,"vega":0.011237994714652597,"rho":0.0019111906854879393,"breakevenPct":62.59340269684341},{"delta":0.3,"premium":0.7809822496301598,"strike":16.658117271382398,"iv":1.4012521795469808,"gamma":0.07108338831603363,"theta":-0.029675980056889886,"vega":0.012283444550435091,"rho":0.0023576649360172184,"breakevenPct":40.073088522189245},{"delta":0.35,"premium":0.6564477408917089,"strike":15.1595599232986,"iv":1.0255029914242824,"gamma":0.15125474834199717,"theta":-0.022585751562669565,"vega":0.012959727690740953,"rho":0.0029365020276985693,"breakevenPct":27.036206138074782},{"delta":0.4,"premium":0.4128106255355614,"strike":12.980291345329906,"iv":0.43826066838046274,"gamma":0.250752442159383,"theta":-0.010663067694944302,"vega":0.013496058269065981,"rho":0.0036043518626304306,"breakevenPct":7.5751162318511485},{"delta":0.45,"premium":0.552056555269923,"strike":12.766066838046273,"iv":0.4671809768637532,"gamma":0.23719203084832904,"theta":-0.011348586118251928,"vega":0.013453213367609254,"rho":0.003996804479043303,"breakevenPct":6.972878661174269},{"delta":0.5,"premium":0.6913024850042846,"strike":12.55184233076264,"iv":0.4961012853470437,"gamma":0.22363161953727506,"theta":-0.012034104541559554,"vega":0.013410368466152527,"rho":0.0043892570954561765,"breakevenPct":6.370641090497389},{"delta":0.55,"premium":0.8305484147386463,"strike":12.337617823479006,"iv":0.5250215938303342,"gamma":0.21007120822622108,"theta":-0.01271962296486718,"vega":0.013367523564695801,"rho":0.004781709711869049,"breakevenPct":5.768403519820509},{"delta":0.6,"premium":0.9697943444730076,"strike":12.123393316195372,"iv":0.5539419023136246,"gamma":0.19651079691516712,"theta":-0.013405141388174807,"vega":0.013324678663239074,"rho":0.005174162328281922,"breakevenPct":5.166165949143629},{"delta":0.65,"premium":1.1539215686274509,"strike":11.861437908496733,"iv":0.5825301960784314,"gamma":0.1802754248366013,"theta":-0.013633725490196077,"vega":0.012884313725490195,"rho":0.0055318082877982705,"breakevenPct":4.54103997690108},{"delta":0.7,"premium":1.399019607843137,"strike":11.534640522875817,"iv":0.6106674509803921,"gamma":0.16040614379084972,"theta":-0.01324156862745098,"vega":0.011903921568627452,"rho":0.005842169732285378,"breakevenPct":3.8848203270598862},{"delta":0.75,"premium":1.6441176470588235,"strike":11.207843137254903,"iv":0.6388047058823528,"gamma":0.14053686274509808,"theta":-0.012849411764705884,"vega":0.010923529411764707,"rho":0.006152531176772486,"breakevenPct":3.228600677218691},{"delta":0.8,"premium":1.9786852589641435,"strike":10.792828685258964,"iv":0.6629254980079681,"gamma":0.11838047808764941,"theta":-0.01179203187250996,"vega":0.009564541832669323,"rho":0.0063929089877892056,"breakevenPct":2.5824413190611164},{"delta":0.85,"premium":2.469578827546955,"strike":10.22367672168469,"iv":0.680028514513375,"gamma":0.09222794536141155,"theta":-0.009572339214570293,"vega":0.007544052361980651,"rho":0.006511007702962059,"breakevenPct":1.9538598331859136},{"delta":0.9,"premium":2.9604723961297665,"strike":9.654524758110416,"iv":0.697131531018782,"gamma":0.06607541263517361,"theta":-0.007352646556630621,"vega":0.005523562891291975,"rho":0.006629106418134913,"breakevenPct":1.3252783473107095}],"put":[{"delta":0.1,"premium":0.7434867533383124,"strike":6.0592113332880695,"iv":2.969758969869139,"gamma":0.017884216344789164,"theta":-0.030860149276585216,"vega":0.006198323832200742,"rho":-0.0016166659608480925,"breakevenPct":57.303417028516},{"delta":0.15,"premium":0.40800110312947757,"strike":9.109080880641113,"iv":1.4692904699499174,"gamma":0.09277050255170943,"theta":-0.016934131204619035,"vega":0.008051210355533616,"rho":-0.0018885244814914252,"breakevenPct":30.11180901597079},{"delta":0.2,"premium":0.22445652173913047,"strike":11.108695652173914,"iv":0.5310869565217392,"gamma":0.14883043478260868,"theta":-0.008484782608695653,"vega":0.00962391304347826,"rho":-0.002271091167686531,"breakevenPct":12.576392526628243},{"delta":0.25,"premium":0.28881578947368425,"strike":11.394736842105264,"iv":0.5102631578947369,"gamma":0.17417368421052631,"theta":-0.008971052631578947,"vega":0.010739473684210526,"rho":-0.002834286966097687,"breakevenPct":10.795814838300565},{"delta":0.3,"premium":0.35317505720823805,"strike":11.680778032036613,"iv":0.4894393592677346,"gamma":0.19951693363844392,"theta":-0.009457322654462242,"vega":0.011855034324942792,"rho":-0.0033974827645088437,"breakevenPct":9.015237149972886},{"delta":0.35,"premium":0.41753432494279175,"strike":11.966819221967963,"iv":0.4686155606407323,"gamma":0.22486018306636155,"theta":-0.009943592677345538,"vega":0.012970594965675057,"rho":-0.00396067856292,"breakevenPct":7.234659461645209},{"delta":0.4,"premium":0.4896908159531651,"strike":12.161727039882912,"iv":0.45104617636297106,"gamma":0.23771386754482254,"theta":-0.00961185510428101,"vega":0.013132345407976583,"rho":-0.004523938774484332,"breakevenPct":6.248705028676724},{"delta":0.45,"premium":0.5628704720087816,"strike":12.344676180021954,"iv":0.4339038419319429,"gamma":0.2489286498353458,"theta":-0.00917277716794731,"vega":0.013168935236004391,"rho":-0.0050872074384533785,"breakevenPct":5.367022425597005},{"delta":0.5,"premium":0.6360501280643981,"strike":12.527625320160995,"iv":0.41676150750091473,"gamma":0.26014343212586905,"theta":-0.008733699231613611,"vega":0.013205525064032199,"rho":-0.0056504761024224245,"breakevenPct":4.485339822517286},{"delta":0.55,"premium":0.7092297841200147,"strike":12.710574460300037,"iv":0.39961917306988654,"gamma":0.2713582144163923,"theta":-0.008294621295279912,"vega":0.013242114892060007,"rho":-0.006213744766391471,"breakevenPct":3.6036572194375656},{"delta":0.6,"premium":0.7824094401756312,"strike":12.893523600439078,"iv":0.3824768386388584,"gamma":0.2825729967069155,"theta":-0.007855543358946213,"vega":0.013278704720087815,"rho":-0.006777013430360517,"breakevenPct":2.7219746163578478},{"delta":0.65,"premium":1.1672124600638982,"strike":13.333865814696486,"iv":0.445566533546326,"gamma":0.25931916932907345,"theta":-0.00868506389776358,"vega":0.01291605431309904,"rho":-0.007579440758950699,"breakevenPct":2.2758766696177575},{"delta":0.7,"premium":1.9859025559105425,"strike":14.13258785942492,"iv":0.6203668530351437,"gamma":0.18807316293929718,"theta":-0.01128091054313099,"vega":0.011997523961661342,"rho":-0.008714859338281308,"breakevenPct":2.4362626223744734},{"delta":0.75,"premium":2.8045926517571886,"strike":14.931309904153355,"iv":0.7951671725239617,"gamma":0.11682715654952075,"theta":-0.013876757188498404,"vega":0.011078993610223641,"rho":-0.009850277917611922,"breakevenPct":2.59664857513119},{"delta":0.8,"premium":6.240604679208211,"strike":18.333917564452378,"iv":1.2697793651661482,"gamma":0.0687135246671952,"theta":-0.019486533467696632,"vega":0.009854006451905439,"rho":-0.013126411675947764,"breakevenPct":2.864956745026764},{"delta":0.85,"premium":6.133642565184234,"strike":18.369775966442635,"iv":1.1329684095839923,"gamma":0.059614684779500576,"theta":-0.01423403166536951,"vega":0.008162047411677607,"rho":-0.013527321195968233,"breakevenPct":1.7178040059566113},{"delta":0.9,"premium":12.47758371877828,"strike":24.787812239291565,"iv":1.5748997974113956,"gamma":0.03284064717816546,"theta":-0.014127408567738725,"vega":0.006179996279589308,"rho":-0.019180658814725495,"breakevenPct":1.122662485837076}]}},"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"}}