{"symbol":"KLRA","url":"https://intraalpha.com/companies/KLRA","capturedAt":"2026-10-22T23:03:41.531Z","state":"ready","quote":{"symbol":"KLRA","last_price":12.81,"prev_close":12.92,"regular_close":13.27,"change":-0.11,"change_pct":-0.8514,"regular_change":0.35,"regular_change_pct":2.709,"extended_change":-0.46,"extended_change_pct":-3.4665,"bid":11,"ask":13.96,"bid_size":100,"ask_size":300,"volume":855742,"vwap":13.128879,"open":12.8,"high":13.34,"low":12.555,"close":13.27,"trade_count":12174,"last_trade_at":"2026-10-22T22:37:30.026554098Z","last_quote_at":"2026-10-22T21:17:41.647737416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:03:28.79467311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KLRA","fetched_at":"2026-10-22T23:03:41.093484+00:00","name":"Kailera Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kailera Therapeutics, Inc. is a cutting-edge biotechnology company dedicated to developing innovative gene therapies for rare genetic diseases, addressing critical unmet medical needs. Utilizing its proprietary platform, Kailera aims to enhance the precision and effectiveness of therapeutic interventions across various genetic disorders. Backed by a strong intellectual property portfolio and strategic collaborations with premier research institutions, the company is poised to emerge as a leader in the gene therapy sector. As it progresses with a promising pipeline of products, Kailera Therapeutics is committed to delivering long-term value for its investors while significantly improving patient outcomes.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1674996000,"ebitda":-312878016,"pe_ratio":null,"peg_ratio":null,"book_value":8.63,"dividend_per_share":null,"dividend_yield":null,"eps":-4.51,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.227,"return_on_equity_ttm":-0.369,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":42.4,"analyst_number":1,"beta":null,"fifty_two_week_high":28.23,"fifty_two_week_low":9.76,"fifty_day_ma":13.99,"two_hundred_day_ma":18.24,"shares_outstanding":129644000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.522,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:03:41.093484+00:00"},"optionObservedAt":"2026-10-22T19:54:55.463Z","bars":[{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T08:25:00Z","v":329,"vw":10.7},{"c":10.634,"h":10.78,"l":10.5,"n":126,"o":10.59,"t":"2026-10-15T13:30:00Z","v":16884,"vw":10.609988},{"c":10.79,"h":10.79,"l":10.505,"n":202,"o":10.635,"t":"2026-10-15T13:35:00Z","v":28296,"vw":10.637166},{"c":10.9,"h":10.91,"l":10.75,"n":271,"o":10.8,"t":"2026-10-15T13:40:00Z","v":29946,"vw":10.804195},{"c":10.92,"h":10.99,"l":10.89,"n":107,"o":10.93,"t":"2026-10-15T13:45:00Z","v":6168,"vw":10.921365},{"c":11,"h":11.08,"l":10.92,"n":222,"o":10.92,"t":"2026-10-15T13:50:00Z","v":15664,"vw":11.024293},{"c":11.15,"h":11.155,"l":11,"n":124,"o":11,"t":"2026-10-15T13:55:00Z","v":7625,"vw":11.057339},{"c":11.315,"h":11.32,"l":11.17,"n":312,"o":11.18,"t":"2026-10-15T14:00:00Z","v":24775,"vw":11.261289},{"c":11.3,"h":11.365,"l":11.24,"n":244,"o":11.33,"t":"2026-10-15T14:05:00Z","v":22719,"vw":11.305659},{"c":11.265,"h":11.3,"l":11.23,"n":275,"o":11.28,"t":"2026-10-15T14:10:00Z","v":19120,"vw":11.276356},{"c":11.33,"h":11.3585,"l":11.23,"n":165,"o":11.25,"t":"2026-10-15T14:15:00Z","v":10363,"vw":11.287677},{"c":11.17,"h":11.34,"l":11.16,"n":246,"o":11.335,"t":"2026-10-15T14:20:00Z","v":14897,"vw":11.213599},{"c":11.175,"h":11.18,"l":11.1,"n":176,"o":11.16,"t":"2026-10-15T14:25:00Z","v":8370,"vw":11.14721},{"c":11.17,"h":11.18,"l":11.13,"n":252,"o":11.18,"t":"2026-10-15T14:30:00Z","v":10087,"vw":11.158301},{"c":11.34,"h":11.34,"l":11.15,"n":160,"o":11.17,"t":"2026-10-15T14:35:00Z","v":7160,"vw":11.215938},{"c":11.365,"h":11.365,"l":11.29,"n":157,"o":11.355,"t":"2026-10-15T14:40:00Z","v":10062,"vw":11.328415},{"c":11.33,"h":11.43,"l":11.33,"n":225,"o":11.365,"t":"2026-10-15T14:45:00Z","v":16475,"vw":11.385683},{"c":11.31,"h":11.34,"l":11.29,"n":173,"o":11.33,"t":"2026-10-15T14:50:00Z","v":9732,"vw":11.318915},{"c":11.33,"h":11.365,"l":11.31,"n":146,"o":11.33,"t":"2026-10-15T14:55:00Z","v":9495,"vw":11.341515},{"c":11.31,"h":11.36,"l":11.29,"n":195,"o":11.335,"t":"2026-10-15T15:00:00Z","v":10476,"vw":11.319666},{"c":11.38,"h":11.38,"l":11.32,"n":81,"o":11.32,"t":"2026-10-15T15:05:00Z","v":4587,"vw":11.338725},{"c":11.4,"h":11.4,"l":11.38,"n":101,"o":11.4,"t":"2026-10-15T15:10:00Z","v":4497,"vw":11.393003},{"c":11.37,"h":11.48,"l":11.37,"n":267,"o":11.41,"t":"2026-10-15T15:15:00Z","v":14384,"vw":11.414561},{"c":11.395,"h":11.4,"l":11.34,"n":159,"o":11.375,"t":"2026-10-15T15:20:00Z","v":8816,"vw":11.363799},{"c":11.44,"h":11.44,"l":11.399,"n":70,"o":11.399,"t":"2026-10-15T15:25:00Z","v":5010,"vw":11.426367},{"c":11.46,"h":11.485,"l":11.45,"n":114,"o":11.47,"t":"2026-10-15T15:30:00Z","v":6179,"vw":11.466513},{"c":11.42,"h":11.455,"l":11.4,"n":141,"o":11.455,"t":"2026-10-15T15:35:00Z","v":18692,"vw":11.427192},{"c":11.42,"h":11.445,"l":11.4,"n":91,"o":11.44,"t":"2026-10-15T15:40:00Z","v":5051,"vw":11.427286},{"c":11.35,"h":11.415,"l":11.33,"n":132,"o":11.415,"t":"2026-10-15T15:45:00Z","v":13209,"vw":11.368967},{"c":11.36,"h":11.39,"l":11.28,"n":192,"o":11.37,"t":"2026-10-15T15:50:00Z","v":12125,"vw":11.344146},{"c":11.37,"h":11.405,"l":11.34,"n":118,"o":11.39,"t":"2026-10-15T15:55:00Z","v":5452,"vw":11.380728},{"c":11.35,"h":11.44,"l":11.34,"n":246,"o":11.365,"t":"2026-10-15T16:00:00Z","v":15309,"vw":11.375393},{"c":11.34,"h":11.375,"l":11.34,"n":47,"o":11.37,"t":"2026-10-15T16:05:00Z","v":2913,"vw":11.368},{"c":11.315,"h":11.345,"l":11.28,"n":163,"o":11.34,"t":"2026-10-15T16:10:00Z","v":10235,"vw":11.3132},{"c":11.33,"h":11.35,"l":11.315,"n":103,"o":11.315,"t":"2026-10-15T16:15:00Z","v":4698,"vw":11.33197},{"c":11.335,"h":11.37,"l":11.33,"n":117,"o":11.33,"t":"2026-10-15T16:20:00Z","v":6769,"vw":11.345884},{"c":11.35,"h":11.35,"l":11.34,"n":54,"o":11.34,"t":"2026-10-15T16:25:00Z","v":3201,"vw":11.346248},{"c":11.39,"h":11.39,"l":11.3235,"n":177,"o":11.36,"t":"2026-10-15T16:30:00Z","v":11784,"vw":11.343907},{"c":11.41,"h":11.42,"l":11.38,"n":129,"o":11.4,"t":"2026-10-15T16:35:00Z","v":8295,"vw":11.396747},{"c":11.435,"h":11.435,"l":11.397,"n":94,"o":11.397,"t":"2026-10-15T16:40:00Z","v":5551,"vw":11.424714},{"c":11.4,"h":11.435,"l":11.4,"n":116,"o":11.435,"t":"2026-10-15T16:45:00Z","v":7004,"vw":11.413726},{"c":11.35,"h":11.39,"l":11.33,"n":229,"o":11.39,"t":"2026-10-15T16:50:00Z","v":20027,"vw":11.355868},{"c":11.37,"h":11.37,"l":11.3435,"n":50,"o":11.3435,"t":"2026-10-15T16:55:00Z","v":3845,"vw":11.359808},{"c":11.35,"h":11.3757,"l":11.35,"n":104,"o":11.36,"t":"2026-10-15T17:00:00Z","v":6225,"vw":11.362687},{"c":11.44,"h":11.44,"l":11.365,"n":159,"o":11.365,"t":"2026-10-15T17:05:00Z","v":9310,"vw":11.393475},{"c":11.43,"h":11.49,"l":11.42,"n":244,"o":11.44,"t":"2026-10-15T17:10:00Z","v":13838,"vw":11.44278},{"c":11.435,"h":11.435,"l":11.39,"n":201,"o":11.435,"t":"2026-10-15T17:15:00Z","v":13912,"vw":11.4089},{"c":11.455,"h":11.455,"l":11.435,"n":44,"o":11.435,"t":"2026-10-15T17:20:00Z","v":3282,"vw":11.447086},{"c":11.46,"h":11.46,"l":11.44,"n":81,"o":11.44,"t":"2026-10-15T17:25:00Z","v":4671,"vw":11.449143},{"c":11.485,"h":11.485,"l":11.45,"n":128,"o":11.46,"t":"2026-10-15T17:30:00Z","v":8745,"vw":11.461258},{"c":11.48,"h":11.51,"l":11.48,"n":127,"o":11.5,"t":"2026-10-15T17:35:00Z","v":6889,"vw":11.496929},{"c":11.48,"h":11.5,"l":11.47,"n":108,"o":11.47,"t":"2026-10-15T17:40:00Z","v":7308,"vw":11.484129},{"c":11.45,"h":11.49,"l":11.44,"n":150,"o":11.48,"t":"2026-10-15T17:45:00Z","v":15095,"vw":11.465036},{"c":11.5,"h":11.5,"l":11.44,"n":145,"o":11.45,"t":"2026-10-15T17:50:00Z","v":9184,"vw":11.454595},{"c":11.48,"h":11.515,"l":11.48,"n":100,"o":11.51,"t":"2026-10-15T17:55:00Z","v":5306,"vw":11.498329},{"c":11.44,"h":11.48,"l":11.44,"n":146,"o":11.47,"t":"2026-10-15T18:00:00Z","v":7200,"vw":11.457936},{"c":11.43,"h":11.47,"l":11.43,"n":133,"o":11.44,"t":"2026-10-15T18:05:00Z","v":8207,"vw":11.451892},{"c":11.455,"h":11.46,"l":11.435,"n":88,"o":11.44,"t":"2026-10-15T18:10:00Z","v":3991,"vw":11.449488},{"c":11.48,"h":11.49,"l":11.455,"n":54,"o":11.455,"t":"2026-10-15T18:15:00Z","v":3067,"vw":11.475901},{"c":11.425,"h":11.47,"l":11.42,"n":154,"o":11.47,"t":"2026-10-15T18:20:00Z","v":9533,"vw":11.451835},{"c":11.445,"h":11.445,"l":11.41,"n":157,"o":11.42,"t":"2026-10-15T18:25:00Z","v":7403,"vw":11.425798},{"c":11.42,"h":11.47,"l":11.41,"n":295,"o":11.43,"t":"2026-10-15T18:30:00Z","v":23462,"vw":11.4345},{"c":11.43,"h":11.44,"l":11.41,"n":128,"o":11.42,"t":"2026-10-15T18:35:00Z","v":7649,"vw":11.420771},{"c":11.44,"h":11.44,"l":11.43,"n":106,"o":11.43,"t":"2026-10-15T18:40:00Z","v":5899,"vw":11.439216},{"c":11.47,"h":11.48,"l":11.42,"n":199,"o":11.43,"t":"2026-10-15T18:45:00Z","v":12465,"vw":11.446425},{"c":11.48,"h":11.48,"l":11.4601,"n":87,"o":11.4601,"t":"2026-10-15T18:50:00Z","v":8271,"vw":11.469307},{"c":11.48,"h":11.49,"l":11.472,"n":74,"o":11.48,"t":"2026-10-15T18:55:00Z","v":4388,"vw":11.480699},{"c":11.585,"h":11.5959,"l":11.49,"n":227,"o":11.49,"t":"2026-10-15T19:00:00Z","v":13402,"vw":11.531467},{"c":11.6,"h":11.625,"l":11.6,"n":243,"o":11.6,"t":"2026-10-15T19:05:00Z","v":15207,"vw":11.612674},{"c":11.615,"h":11.62,"l":11.6,"n":85,"o":11.6,"t":"2026-10-15T19:10:00Z","v":4978,"vw":11.612205},{"c":11.61,"h":11.63,"l":11.6,"n":222,"o":11.62,"t":"2026-10-15T19:15:00Z","v":17301,"vw":11.613688},{"c":11.545,"h":11.6,"l":11.53,"n":267,"o":11.6,"t":"2026-10-15T19:20:00Z","v":16570,"vw":11.564083},{"c":11.52,"h":11.55,"l":11.52,"n":226,"o":11.545,"t":"2026-10-15T19:25:00Z","v":12980,"vw":11.540833},{"c":11.62,"h":11.62,"l":11.51,"n":284,"o":11.51,"t":"2026-10-15T19:30:00Z","v":19343,"vw":11.548263},{"c":11.635,"h":11.645,"l":11.619,"n":236,"o":11.63,"t":"2026-10-15T19:35:00Z","v":18304,"vw":11.636299},{"c":11.68,"h":11.69,"l":11.63,"n":226,"o":11.635,"t":"2026-10-15T19:40:00Z","v":15224,"vw":11.666702},{"c":11.6725,"h":11.71,"l":11.64,"n":608,"o":11.67,"t":"2026-10-15T19:45:00Z","v":49186,"vw":11.667969},{"c":11.76,"h":11.76,"l":11.67,"n":467,"o":11.68,"t":"2026-10-15T19:50:00Z","v":31077,"vw":11.706229},{"c":11.7,"h":11.745,"l":11.67,"n":1782,"o":11.745,"t":"2026-10-15T19:55:00Z","v":139000,"vw":11.702438},{"c":11.71,"h":11.71,"l":11.71,"n":13,"o":11.71,"t":"2026-10-15T20:00:00Z","v":134153,"vw":11.71},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-15T20:35:00Z","v":162,"vw":11.13},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-15T23:25:00Z","v":150,"vw":11.74},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-15T23:50:00Z","v":150,"vw":11.66},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-16T08:20:00Z","v":199,"vw":11.71},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T11:40:00Z","v":514,"vw":11.67},{"c":11.8594,"h":11.8594,"l":11.8594,"n":1,"o":11.8594,"t":"2026-10-16T12:45:00Z","v":100,"vw":11.8594},{"c":11.584,"h":11.78,"l":11.42,"n":119,"o":11.75,"t":"2026-10-16T13:30:00Z","v":16094,"vw":11.694258},{"c":11.45,"h":11.544,"l":11.41,"n":96,"o":11.45,"t":"2026-10-16T13:35:00Z","v":4204,"vw":11.450111},{"c":11.49,"h":11.49,"l":11.41,"n":136,"o":11.41,"t":"2026-10-16T13:40:00Z","v":6585,"vw":11.451288},{"c":11.265,"h":11.45,"l":11.24,"n":97,"o":11.44,"t":"2026-10-16T13:45:00Z","v":6503,"vw":11.347361},{"c":11.325,"h":11.36,"l":11.16,"n":200,"o":11.24,"t":"2026-10-16T13:50:00Z","v":8140,"vw":11.267196},{"c":11.33,"h":11.41,"l":11.29,"n":215,"o":11.37,"t":"2026-10-16T13:55:00Z","v":11825,"vw":11.340118},{"c":11.45,"h":11.5,"l":11.33,"n":120,"o":11.33,"t":"2026-10-16T14:00:00Z","v":5444,"vw":11.40826},{"c":11.55,"h":11.58,"l":11.44,"n":157,"o":11.44,"t":"2026-10-16T14:05:00Z","v":7016,"vw":11.535941},{"c":11.59,"h":11.59,"l":11.54,"n":111,"o":11.54,"t":"2026-10-16T14:10:00Z","v":5657,"vw":11.556118},{"c":11.49,"h":11.6,"l":11.49,"n":106,"o":11.58,"t":"2026-10-16T14:15:00Z","v":5070,"vw":11.535931},{"c":11.52,"h":11.545,"l":11.51,"n":82,"o":11.51,"t":"2026-10-16T14:20:00Z","v":3826,"vw":11.529922},{"c":11.485,"h":11.525,"l":11.485,"n":62,"o":11.51,"t":"2026-10-16T14:25:00Z","v":2231,"vw":11.502402},{"c":11.58,"h":11.58,"l":11.46,"n":156,"o":11.46,"t":"2026-10-16T14:30:00Z","v":4952,"vw":11.51164},{"c":11.54,"h":11.5966,"l":11.54,"n":110,"o":11.5966,"t":"2026-10-16T14:35:00Z","v":3971,"vw":11.567477},{"c":11.56,"h":11.59,"l":11.54,"n":134,"o":11.58,"t":"2026-10-16T14:40:00Z","v":4738,"vw":11.569625},{"c":11.54,"h":11.58,"l":11.53,"n":136,"o":11.57,"t":"2026-10-16T14:45:00Z","v":9765,"vw":11.558132},{"c":11.59,"h":11.62,"l":11.55,"n":135,"o":11.55,"t":"2026-10-16T14:50:00Z","v":5204,"vw":11.573415},{"c":11.64,"h":11.64,"l":11.57,"n":98,"o":11.585,"t":"2026-10-16T14:55:00Z","v":4890,"vw":11.614378},{"c":11.58,"h":11.64,"l":11.56,"n":86,"o":11.64,"t":"2026-10-16T15:00:00Z","v":4062,"vw":11.598679},{"c":11.55,"h":11.59,"l":11.55,"n":119,"o":11.55,"t":"2026-10-16T15:05:00Z","v":4417,"vw":11.572941},{"c":11.56,"h":11.575,"l":11.55,"n":104,"o":11.575,"t":"2026-10-16T15:10:00Z","v":5587,"vw":11.55653},{"c":11.59,"h":11.65,"l":11.54,"n":267,"o":11.56,"t":"2026-10-16T15:15:00Z","v":22930,"vw":11.566084},{"c":11.605,"h":11.62,"l":11.58,"n":146,"o":11.58,"t":"2026-10-16T15:20:00Z","v":7287,"vw":11.602515},{"c":11.63,"h":11.64,"l":11.575,"n":154,"o":11.6,"t":"2026-10-16T15:25:00Z","v":7684,"vw":11.612785},{"c":11.76,"h":11.79,"l":11.64,"n":215,"o":11.64,"t":"2026-10-16T15:30:00Z","v":10982,"vw":11.73013},{"c":11.7,"h":11.76,"l":11.7,"n":182,"o":11.76,"t":"2026-10-16T15:35:00Z","v":11049,"vw":11.732357},{"c":11.73,"h":11.73,"l":11.68,"n":118,"o":11.69,"t":"2026-10-16T15:40:00Z","v":6501,"vw":11.700892},{"c":11.74,"h":11.74,"l":11.69,"n":88,"o":11.71,"t":"2026-10-16T15:45:00Z","v":4790,"vw":11.726854},{"c":11.635,"h":11.74,"l":11.61,"n":152,"o":11.735,"t":"2026-10-16T15:50:00Z","v":9758,"vw":11.68043},{"c":11.66,"h":11.66,"l":11.59,"n":206,"o":11.635,"t":"2026-10-16T15:55:00Z","v":15225,"vw":11.612287},{"c":11.58,"h":11.645,"l":11.58,"n":102,"o":11.64,"t":"2026-10-16T16:00:00Z","v":5755,"vw":11.616841},{"c":11.63,"h":11.64,"l":11.55,"n":201,"o":11.56,"t":"2026-10-16T16:05:00Z","v":10966,"vw":11.596978},{"c":11.635,"h":11.66,"l":11.62,"n":83,"o":11.63,"t":"2026-10-16T16:10:00Z","v":5273,"vw":11.640093},{"c":11.59,"h":11.64,"l":11.585,"n":145,"o":11.635,"t":"2026-10-16T16:15:00Z","v":7198,"vw":11.615575},{"c":11.58,"h":11.6,"l":11.55,"n":246,"o":11.56,"t":"2026-10-16T16:20:00Z","v":15221,"vw":11.564208},{"c":11.55,"h":11.578,"l":11.55,"n":102,"o":11.56,"t":"2026-10-16T16:25:00Z","v":4344,"vw":11.561057},{"c":11.52,"h":11.55,"l":11.5,"n":125,"o":11.55,"t":"2026-10-16T16:30:00Z","v":6637,"vw":11.529435},{"c":11.47,"h":11.51,"l":11.47,"n":62,"o":11.5,"t":"2026-10-16T16:35:00Z","v":1786,"vw":11.492351},{"c":11.49,"h":11.5,"l":11.49,"n":65,"o":11.49,"t":"2026-10-16T16:40:00Z","v":3999,"vw":11.494623},{"c":11.52,"h":11.55,"l":11.495,"n":162,"o":11.51,"t":"2026-10-16T16:45:00Z","v":8277,"vw":11.515806},{"c":11.5581,"h":11.56,"l":11.5,"n":152,"o":11.515,"t":"2026-10-16T16:50:00Z","v":11774,"vw":11.524348},{"c":11.57,"h":11.57,"l":11.54,"n":110,"o":11.54,"t":"2026-10-16T16:55:00Z","v":5909,"vw":11.558924},{"c":11.565,"h":11.59,"l":11.565,"n":92,"o":11.59,"t":"2026-10-16T17:00:00Z","v":4315,"vw":11.580159},{"c":11.545,"h":11.59,"l":11.54,"n":142,"o":11.57,"t":"2026-10-16T17:05:00Z","v":7160,"vw":11.565838},{"c":11.5,"h":11.55,"l":11.5,"n":142,"o":11.545,"t":"2026-10-16T17:10:00Z","v":10965,"vw":11.517924},{"c":11.46,"h":11.53,"l":11.45,"n":229,"o":11.51,"t":"2026-10-16T17:15:00Z","v":15840,"vw":11.475109},{"c":11.48,"h":11.49,"l":11.46,"n":117,"o":11.46,"t":"2026-10-16T17:20:00Z","v":5905,"vw":11.477213},{"c":11.49,"h":11.5,"l":11.49,"n":101,"o":11.5,"t":"2026-10-16T17:25:00Z","v":5214,"vw":11.498451},{"c":11.56,"h":11.57,"l":11.5,"n":217,"o":11.5,"t":"2026-10-16T17:30:00Z","v":9544,"vw":11.53954},{"c":11.52,"h":11.57,"l":11.505,"n":190,"o":11.57,"t":"2026-10-16T17:35:00Z","v":10020,"vw":11.538236},{"c":11.5464,"h":11.5464,"l":11.51,"n":183,"o":11.52,"t":"2026-10-16T17:40:00Z","v":7688,"vw":11.529959},{"c":11.51,"h":11.57,"l":11.51,"n":161,"o":11.54,"t":"2026-10-16T17:45:00Z","v":7178,"vw":11.542415},{"c":11.5,"h":11.52,"l":11.47,"n":244,"o":11.51,"t":"2026-10-16T17:50:00Z","v":12468,"vw":11.490837},{"c":11.505,"h":11.52,"l":11.49,"n":85,"o":11.5,"t":"2026-10-16T17:55:00Z","v":3450,"vw":11.505},{"c":11.43,"h":11.49,"l":11.43,"n":180,"o":11.49,"t":"2026-10-16T18:00:00Z","v":8351,"vw":11.466346},{"c":11.485,"h":11.49,"l":11.44,"n":226,"o":11.44,"t":"2026-10-16T18:05:00Z","v":9379,"vw":11.460164},{"c":11.475,"h":11.49,"l":11.46,"n":88,"o":11.47,"t":"2026-10-16T18:10:00Z","v":3897,"vw":11.473637},{"c":11.5,"h":11.51,"l":11.46,"n":171,"o":11.49,"t":"2026-10-16T18:15:00Z","v":10869,"vw":11.493022},{"c":11.51,"h":11.51,"l":11.49,"n":115,"o":11.49,"t":"2026-10-16T18:20:00Z","v":4930,"vw":11.5},{"c":11.51,"h":11.52,"l":11.49,"n":112,"o":11.52,"t":"2026-10-16T18:25:00Z","v":5351,"vw":11.505109},{"c":11.52,"h":11.52,"l":11.47,"n":466,"o":11.51,"t":"2026-10-16T18:30:00Z","v":33699,"vw":11.505268},{"c":11.56,"h":11.56,"l":11.5,"n":217,"o":11.52,"t":"2026-10-16T18:35:00Z","v":12174,"vw":11.527482},{"c":11.5578,"h":11.57,"l":11.51,"n":154,"o":11.57,"t":"2026-10-16T18:40:00Z","v":10310,"vw":11.552382},{"c":11.56,"h":11.62,"l":11.54,"n":261,"o":11.545,"t":"2026-10-16T18:45:00Z","v":14733,"vw":11.570309},{"c":11.555,"h":11.58,"l":11.53,"n":177,"o":11.565,"t":"2026-10-16T18:50:00Z","v":8058,"vw":11.548378},{"c":11.54,"h":11.57,"l":11.53,"n":137,"o":11.555,"t":"2026-10-16T18:55:00Z","v":8291,"vw":11.547854},{"c":11.49,"h":11.55,"l":11.47,"n":223,"o":11.55,"t":"2026-10-16T19:00:00Z","v":16064,"vw":11.527684},{"c":11.525,"h":11.53,"l":11.5,"n":236,"o":11.51,"t":"2026-10-16T19:05:00Z","v":17695,"vw":11.514234},{"c":11.53,"h":11.595,"l":11.525,"n":325,"o":11.525,"t":"2026-10-16T19:10:00Z","v":22223,"vw":11.562609},{"c":11.51,"h":11.55,"l":11.49,"n":195,"o":11.54,"t":"2026-10-16T19:15:00Z","v":12482,"vw":11.537574},{"c":11.56,"h":11.569,"l":11.5,"n":284,"o":11.51,"t":"2026-10-16T19:20:00Z","v":20476,"vw":11.533451},{"c":11.525,"h":11.57,"l":11.52,"n":258,"o":11.56,"t":"2026-10-16T19:25:00Z","v":14610,"vw":11.553988},{"c":11.39,"h":11.535,"l":11.385,"n":483,"o":11.525,"t":"2026-10-16T19:30:00Z","v":36549,"vw":11.464051},{"c":11.41,"h":11.43,"l":11.39,"n":336,"o":11.39,"t":"2026-10-16T19:35:00Z","v":23004,"vw":11.411381},{"c":11.4,"h":11.41,"l":11.35,"n":344,"o":11.41,"t":"2026-10-16T19:40:00Z","v":20510,"vw":11.394594},{"c":11.34,"h":11.42,"l":11.34,"n":361,"o":11.41,"t":"2026-10-16T19:45:00Z","v":24884,"vw":11.37547},{"c":11.285,"h":11.385,"l":11.285,"n":646,"o":11.37,"t":"2026-10-16T19:50:00Z","v":53274,"vw":11.33583},{"c":11.24,"h":11.32,"l":11.2,"n":2430,"o":11.31,"t":"2026-10-16T19:55:00Z","v":239634,"vw":11.239064},{"c":11.25,"h":11.25,"l":11.25,"n":23,"o":11.25,"t":"2026-10-16T20:00:00Z","v":240563,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T10:55:00Z","v":100,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T11:20:00Z","v":200,"vw":11.25},{"c":11.0928,"h":11.0928,"l":11.0928,"n":1,"o":11.0928,"t":"2026-10-19T12:00:00Z","v":150,"vw":11.0928},{"c":11.31,"h":11.31,"l":11.25,"n":32,"o":11.25,"t":"2026-10-19T13:25:00Z","v":2604,"vw":11.2527},{"c":11.35,"h":11.49,"l":11.215,"n":108,"o":11.34,"t":"2026-10-19T13:30:00Z","v":15685,"vw":11.364456},{"c":11.3325,"h":11.5,"l":11.31,"n":62,"o":11.46,"t":"2026-10-19T13:35:00Z","v":7254,"vw":11.430487},{"c":11.325,"h":11.36,"l":11.315,"n":33,"o":11.32,"t":"2026-10-19T13:40:00Z","v":2780,"vw":11.324197},{"c":11.295,"h":11.335,"l":11.18,"n":131,"o":11.18,"t":"2026-10-19T13:45:00Z","v":8008,"vw":11.278566},{"c":11.47,"h":11.47,"l":11.305,"n":97,"o":11.305,"t":"2026-10-19T13:50:00Z","v":5586,"vw":11.382276},{"c":11.24,"h":11.36,"l":11.24,"n":151,"o":11.34,"t":"2026-10-19T13:55:00Z","v":7605,"vw":11.310069},{"c":11.32,"h":11.32,"l":11.27,"n":70,"o":11.29,"t":"2026-10-19T14:00:00Z","v":4598,"vw":11.285143},{"c":11.44,"h":11.44,"l":11.31,"n":159,"o":11.31,"t":"2026-10-19T14:05:00Z","v":8403,"vw":11.395984},{"c":11.39,"h":11.43,"l":11.365,"n":122,"o":11.43,"t":"2026-10-19T14:10:00Z","v":12870,"vw":11.383712},{"c":11.38,"h":11.4311,"l":11.38,"n":138,"o":11.39,"t":"2026-10-19T14:15:00Z","v":8682,"vw":11.40409},{"c":11.415,"h":11.415,"l":11.38,"n":93,"o":11.38,"t":"2026-10-19T14:20:00Z","v":4591,"vw":11.401983},{"c":11.37,"h":11.43,"l":11.37,"n":108,"o":11.415,"t":"2026-10-19T14:25:00Z","v":3865,"vw":11.38713},{"c":11.28,"h":11.42,"l":11.25,"n":192,"o":11.42,"t":"2026-10-19T14:30:00Z","v":16198,"vw":11.29108},{"c":11.25,"h":11.34,"l":11.25,"n":155,"o":11.28,"t":"2026-10-19T14:35:00Z","v":6448,"vw":11.302597},{"c":11.27,"h":11.31,"l":11.23,"n":187,"o":11.26,"t":"2026-10-19T14:40:00Z","v":8120,"vw":11.261208},{"c":11.285,"h":11.3,"l":11.27,"n":113,"o":11.27,"t":"2026-10-19T14:45:00Z","v":6327,"vw":11.27746},{"c":11.285,"h":11.31,"l":11.275,"n":98,"o":11.275,"t":"2026-10-19T14:50:00Z","v":4285,"vw":11.288016},{"c":11.295,"h":11.31,"l":11.285,"n":92,"o":11.285,"t":"2026-10-19T14:55:00Z","v":3383,"vw":11.294562},{"c":11.305,"h":11.32,"l":11.29,"n":133,"o":11.3,"t":"2026-10-19T15:00:00Z","v":6702,"vw":11.308348},{"c":11.33,"h":11.36,"l":11.305,"n":193,"o":11.305,"t":"2026-10-19T15:05:00Z","v":9141,"vw":11.332083},{"c":11.425,"h":11.43,"l":11.33,"n":172,"o":11.335,"t":"2026-10-19T15:10:00Z","v":18145,"vw":11.367048},{"c":11.48,"h":11.5,"l":11.44,"n":110,"o":11.45,"t":"2026-10-19T15:15:00Z","v":10103,"vw":11.477969},{"c":11.51,"h":11.56,"l":11.48,"n":178,"o":11.48,"t":"2026-10-19T15:20:00Z","v":11468,"vw":11.50541},{"c":11.555,"h":11.555,"l":11.51,"n":144,"o":11.525,"t":"2026-10-19T15:25:00Z","v":6498,"vw":11.524848},{"c":11.6,"h":11.62,"l":11.555,"n":103,"o":11.555,"t":"2026-10-19T15:30:00Z","v":6286,"vw":11.586283},{"c":11.58,"h":11.61,"l":11.57,"n":140,"o":11.6,"t":"2026-10-19T15:35:00Z","v":6151,"vw":11.589038},{"c":11.615,"h":11.64,"l":11.57,"n":132,"o":11.57,"t":"2026-10-19T15:40:00Z","v":6002,"vw":11.585192},{"c":11.57,"h":11.61,"l":11.55,"n":91,"o":11.6,"t":"2026-10-19T15:45:00Z","v":6820,"vw":11.579927},{"c":11.575,"h":11.59,"l":11.56,"n":69,"o":11.57,"t":"2026-10-19T15:50:00Z","v":3931,"vw":11.573521},{"c":11.6,"h":11.62,"l":11.575,"n":162,"o":11.59,"t":"2026-10-19T15:55:00Z","v":5670,"vw":11.586991},{"c":11.64,"h":11.64,"l":11.58,"n":82,"o":11.6,"t":"2026-10-19T16:00:00Z","v":3630,"vw":11.596278},{"c":11.605,"h":11.65,"l":11.595,"n":58,"o":11.61,"t":"2026-10-19T16:05:00Z","v":4042,"vw":11.617314},{"c":11.66,"h":11.69,"l":11.62,"n":105,"o":11.63,"t":"2026-10-19T16:10:00Z","v":5418,"vw":11.66052},{"c":11.615,"h":11.66,"l":11.605,"n":44,"o":11.66,"t":"2026-10-19T16:15:00Z","v":2557,"vw":11.624697},{"c":11.59,"h":11.615,"l":11.58,"n":62,"o":11.615,"t":"2026-10-19T16:20:00Z","v":4072,"vw":11.595499},{"c":11.625,"h":11.63,"l":11.59,"n":103,"o":11.59,"t":"2026-10-19T16:25:00Z","v":4813,"vw":11.611349},{"c":11.66,"h":11.66,"l":11.625,"n":83,"o":11.625,"t":"2026-10-19T16:30:00Z","v":5095,"vw":11.629275},{"c":11.66,"h":11.69,"l":11.6502,"n":117,"o":11.6502,"t":"2026-10-19T16:35:00Z","v":6493,"vw":11.669989},{"c":11.62,"h":11.66,"l":11.62,"n":107,"o":11.66,"t":"2026-10-19T16:40:00Z","v":4818,"vw":11.644241},{"c":11.61,"h":11.64,"l":11.61,"n":44,"o":11.62,"t":"2026-10-19T16:45:00Z","v":1964,"vw":11.622},{"c":11.6,"h":11.62,"l":11.58,"n":76,"o":11.62,"t":"2026-10-19T16:50:00Z","v":3899,"vw":11.593254},{"c":11.625,"h":11.64,"l":11.575,"n":92,"o":11.575,"t":"2026-10-19T16:55:00Z","v":5179,"vw":11.599047},{"c":11.625,"h":11.64,"l":11.6,"n":86,"o":11.61,"t":"2026-10-19T17:00:00Z","v":4477,"vw":11.614838},{"c":11.63,"h":11.63,"l":11.6,"n":56,"o":11.62,"t":"2026-10-19T17:05:00Z","v":2651,"vw":11.618606},{"c":11.62,"h":11.63,"l":11.585,"n":83,"o":11.62,"t":"2026-10-19T17:10:00Z","v":4327,"vw":11.604061},{"c":11.63,"h":11.63,"l":11.6,"n":68,"o":11.62,"t":"2026-10-19T17:15:00Z","v":4073,"vw":11.611304},{"c":11.59,"h":11.6,"l":11.575,"n":111,"o":11.6,"t":"2026-10-19T17:20:00Z","v":6511,"vw":11.586587},{"c":11.615,"h":11.63,"l":11.595,"n":77,"o":11.595,"t":"2026-10-19T17:25:00Z","v":3861,"vw":11.60839},{"c":11.6,"h":11.615,"l":11.6,"n":101,"o":11.615,"t":"2026-10-19T17:30:00Z","v":6581,"vw":11.606743},{"c":11.59,"h":11.61,"l":11.57,"n":75,"o":11.6,"t":"2026-10-19T17:35:00Z","v":4275,"vw":11.589598},{"c":11.53,"h":11.59,"l":11.5249,"n":121,"o":11.59,"t":"2026-10-19T17:40:00Z","v":6264,"vw":11.554467},{"c":11.5,"h":11.54,"l":11.485,"n":157,"o":11.52,"t":"2026-10-19T17:45:00Z","v":8501,"vw":11.506548},{"c":11.47,"h":11.5,"l":11.47,"n":113,"o":11.5,"t":"2026-10-19T17:50:00Z","v":5776,"vw":11.478387},{"c":11.555,"h":11.58,"l":11.47,"n":138,"o":11.49,"t":"2026-10-19T17:55:00Z","v":5513,"vw":11.534379},{"c":11.53,"h":11.555,"l":11.505,"n":102,"o":11.555,"t":"2026-10-19T18:00:00Z","v":6350,"vw":11.524359},{"c":11.55,"h":11.56,"l":11.52,"n":85,"o":11.52,"t":"2026-10-19T18:05:00Z","v":3175,"vw":11.535833},{"c":11.54,"h":11.55,"l":11.53,"n":98,"o":11.53,"t":"2026-10-19T18:10:00Z","v":4050,"vw":11.538726},{"c":11.545,"h":11.58,"l":11.5,"n":179,"o":11.54,"t":"2026-10-19T18:15:00Z","v":12567,"vw":11.526207},{"c":11.56,"h":11.59,"l":11.54,"n":150,"o":11.58,"t":"2026-10-19T18:20:00Z","v":7594,"vw":11.555305},{"c":11.52,"h":11.5569,"l":11.51,"n":106,"o":11.545,"t":"2026-10-19T18:25:00Z","v":5330,"vw":11.530182},{"c":11.5635,"h":11.57,"l":11.52,"n":108,"o":11.53,"t":"2026-10-19T18:30:00Z","v":4894,"vw":11.548119},{"c":11.5,"h":11.56,"l":11.5,"n":80,"o":11.56,"t":"2026-10-19T18:35:00Z","v":5021,"vw":11.531824},{"c":11.55,"h":11.56,"l":11.52,"n":84,"o":11.52,"t":"2026-10-19T18:40:00Z","v":4130,"vw":11.539331},{"c":11.54,"h":11.56,"l":11.54,"n":106,"o":11.54,"t":"2026-10-19T18:45:00Z","v":5898,"vw":11.544691},{"c":11.53,"h":11.56,"l":11.53,"n":69,"o":11.54,"t":"2026-10-19T18:50:00Z","v":3305,"vw":11.544723},{"c":11.58,"h":11.58,"l":11.53,"n":159,"o":11.545,"t":"2026-10-19T18:55:00Z","v":10059,"vw":11.544577},{"c":11.565,"h":11.58,"l":11.55,"n":73,"o":11.555,"t":"2026-10-19T19:00:00Z","v":5972,"vw":11.559414},{"c":11.6,"h":11.6,"l":11.565,"n":161,"o":11.57,"t":"2026-10-19T19:05:00Z","v":10130,"vw":11.582627},{"c":11.56,"h":11.585,"l":11.55,"n":213,"o":11.585,"t":"2026-10-19T19:10:00Z","v":13486,"vw":11.573561},{"c":11.59,"h":11.61,"l":11.57,"n":178,"o":11.57,"t":"2026-10-19T19:15:00Z","v":12027,"vw":11.587015},{"c":11.6,"h":11.61,"l":11.58,"n":129,"o":11.58,"t":"2026-10-19T19:20:00Z","v":5584,"vw":11.593341},{"c":11.555,"h":11.6,"l":11.54,"n":300,"o":11.6,"t":"2026-10-19T19:25:00Z","v":14481,"vw":11.567681},{"c":11.53,"h":11.58,"l":11.51,"n":256,"o":11.57,"t":"2026-10-19T19:30:00Z","v":16505,"vw":11.543877},{"c":11.5,"h":11.56,"l":11.5,"n":179,"o":11.54,"t":"2026-10-19T19:35:00Z","v":12091,"vw":11.531005},{"c":11.55,"h":11.55,"l":11.5,"n":245,"o":11.5,"t":"2026-10-19T19:40:00Z","v":19114,"vw":11.532337},{"c":11.52,"h":11.55,"l":11.5,"n":360,"o":11.55,"t":"2026-10-19T19:45:00Z","v":24132,"vw":11.526695},{"c":11.495,"h":11.52,"l":11.46,"n":777,"o":11.51,"t":"2026-10-19T19:50:00Z","v":52105,"vw":11.4892},{"c":11.42,"h":11.495,"l":11.37,"n":1553,"o":11.49,"t":"2026-10-19T19:55:00Z","v":135500,"vw":11.423684},{"c":11.43,"h":11.43,"l":11.43,"n":17,"o":11.43,"t":"2026-10-19T20:00:00Z","v":146771,"vw":11.43},{"c":11.49,"h":11.49,"l":11.43,"n":29,"o":11.43,"t":"2026-10-20T13:30:00Z","v":4269,"vw":11.434186},{"c":11.51,"h":11.545,"l":11.45,"n":48,"o":11.46,"t":"2026-10-20T13:35:00Z","v":2376,"vw":11.503283},{"c":11.715,"h":11.78,"l":11.57,"n":42,"o":11.59,"t":"2026-10-20T13:40:00Z","v":1889,"vw":11.69375},{"c":11.83,"h":11.86,"l":11.715,"n":25,"o":11.86,"t":"2026-10-20T13:45:00Z","v":1035,"vw":11.804484},{"c":11.8,"h":11.82,"l":11.8,"n":41,"o":11.805,"t":"2026-10-20T13:50:00Z","v":2107,"vw":11.809476},{"c":11.835,"h":11.835,"l":11.72,"n":162,"o":11.8,"t":"2026-10-20T13:55:00Z","v":6899,"vw":11.788258},{"c":11.81,"h":11.83,"l":11.7,"n":130,"o":11.8067,"t":"2026-10-20T14:00:00Z","v":10017,"vw":11.755603},{"c":11.94,"h":11.97,"l":11.69,"n":304,"o":11.77,"t":"2026-10-20T14:05:00Z","v":25235,"vw":11.835325},{"c":12.07,"h":12.15,"l":11.9,"n":376,"o":11.94,"t":"2026-10-20T14:10:00Z","v":32587,"vw":12.029384},{"c":12.08,"h":12.17,"l":12.05,"n":96,"o":12.1,"t":"2026-10-20T14:15:00Z","v":10818,"vw":12.096017},{"c":12.095,"h":12.13,"l":12.065,"n":172,"o":12.12,"t":"2026-10-20T14:20:00Z","v":59579,"vw":12.074449},{"c":12.19,"h":12.2499,"l":12.095,"n":124,"o":12.095,"t":"2026-10-20T14:25:00Z","v":7909,"vw":12.200524},{"c":12.32,"h":12.39,"l":12.185,"n":199,"o":12.185,"t":"2026-10-20T14:30:00Z","v":12884,"vw":12.273539},{"c":12.39,"h":12.47,"l":12.29,"n":213,"o":12.295,"t":"2026-10-20T14:35:00Z","v":21067,"vw":12.355782},{"c":12.415,"h":12.46,"l":12.345,"n":270,"o":12.395,"t":"2026-10-20T14:40:00Z","v":28151,"vw":12.386463},{"c":12.47,"h":12.51,"l":12.415,"n":97,"o":12.415,"t":"2026-10-20T14:45:00Z","v":7428,"vw":12.472025},{"c":12.42,"h":12.47,"l":12.33,"n":88,"o":12.42,"t":"2026-10-20T14:50:00Z","v":6355,"vw":12.415613},{"c":12.44,"h":12.51,"l":12.415,"n":84,"o":12.415,"t":"2026-10-20T14:55:00Z","v":7616,"vw":12.438897},{"c":12.465,"h":12.5,"l":12.44,"n":98,"o":12.47,"t":"2026-10-20T15:00:00Z","v":5986,"vw":12.458371},{"c":12.485,"h":12.52,"l":12.43,"n":140,"o":12.43,"t":"2026-10-20T15:05:00Z","v":8424,"vw":12.473627},{"c":12.34,"h":12.485,"l":12.32,"n":354,"o":12.485,"t":"2026-10-20T15:10:00Z","v":20462,"vw":12.367057},{"c":12.495,"h":12.51,"l":12.325,"n":244,"o":12.325,"t":"2026-10-20T15:15:00Z","v":12847,"vw":12.414659},{"c":12.565,"h":12.57,"l":12.485,"n":155,"o":12.51,"t":"2026-10-20T15:20:00Z","v":8214,"vw":12.520085},{"c":12.615,"h":12.67,"l":12.61,"n":65,"o":12.61,"t":"2026-10-20T15:25:00Z","v":3404,"vw":12.625417},{"c":12.52,"h":12.68,"l":12.5101,"n":130,"o":12.63,"t":"2026-10-20T15:30:00Z","v":6792,"vw":12.570635},{"c":12.595,"h":12.63,"l":12.535,"n":88,"o":12.535,"t":"2026-10-20T15:35:00Z","v":3683,"vw":12.588352},{"c":12.595,"h":12.64,"l":12.53,"n":233,"o":12.595,"t":"2026-10-20T15:40:00Z","v":13402,"vw":12.578713},{"c":12.565,"h":12.6057,"l":12.55,"n":97,"o":12.59,"t":"2026-10-20T15:45:00Z","v":5542,"vw":12.569326},{"c":12.7,"h":12.7,"l":12.565,"n":198,"o":12.565,"t":"2026-10-20T15:50:00Z","v":8843,"vw":12.635307},{"c":12.675,"h":12.7,"l":12.65,"n":151,"o":12.7,"t":"2026-10-20T15:55:00Z","v":8065,"vw":12.676039},{"c":12.8,"h":12.8,"l":12.57,"n":437,"o":12.67,"t":"2026-10-20T16:00:00Z","v":33459,"vw":12.662769},{"c":12.7,"h":12.84,"l":12.68,"n":303,"o":12.8,"t":"2026-10-20T16:05:00Z","v":29550,"vw":12.756974},{"c":12.85,"h":12.88,"l":12.725,"n":632,"o":12.725,"t":"2026-10-20T16:10:00Z","v":52525,"vw":12.828607},{"c":12.83,"h":12.89,"l":12.81,"n":304,"o":12.86,"t":"2026-10-20T16:15:00Z","v":29564,"vw":12.859141},{"c":12.91,"h":12.91,"l":12.83,"n":185,"o":12.83,"t":"2026-10-20T16:20:00Z","v":11380,"vw":12.87159},{"c":12.88,"h":12.895,"l":12.88,"n":57,"o":12.89,"t":"2026-10-20T16:25:00Z","v":4514,"vw":12.882343},{"c":12.95,"h":12.975,"l":12.88,"n":335,"o":12.88,"t":"2026-10-20T16:30:00Z","v":35246,"vw":12.926779},{"c":12.96,"h":13,"l":12.95,"n":108,"o":12.95,"t":"2026-10-20T16:35:00Z","v":5498,"vw":12.973785},{"c":12.945,"h":13.05,"l":12.945,"n":173,"o":12.96,"t":"2026-10-20T16:40:00Z","v":14739,"vw":12.993926},{"c":12.93,"h":12.9647,"l":12.902,"n":208,"o":12.9647,"t":"2026-10-20T16:45:00Z","v":8739,"vw":12.9366},{"c":12.865,"h":12.93,"l":12.86,"n":115,"o":12.92,"t":"2026-10-20T16:50:00Z","v":4394,"vw":12.911211},{"c":12.8536,"h":12.86,"l":12.8201,"n":89,"o":12.845,"t":"2026-10-20T16:55:00Z","v":4749,"vw":12.837943},{"c":12.855,"h":12.8897,"l":12.845,"n":69,"o":12.85,"t":"2026-10-20T17:00:00Z","v":3666,"vw":12.860649},{"c":12.84,"h":12.86,"l":12.84,"n":69,"o":12.85,"t":"2026-10-20T17:05:00Z","v":3481,"vw":12.850126},{"c":12.905,"h":12.92,"l":12.84,"n":129,"o":12.84,"t":"2026-10-20T17:10:00Z","v":7018,"vw":12.893482},{"c":12.93,"h":12.96,"l":12.905,"n":191,"o":12.905,"t":"2026-10-20T17:15:00Z","v":9056,"vw":12.936002},{"c":12.92,"h":12.94,"l":12.91,"n":154,"o":12.91,"t":"2026-10-20T17:20:00Z","v":5539,"vw":12.924515},{"c":12.885,"h":12.91,"l":12.87,"n":135,"o":12.91,"t":"2026-10-20T17:25:00Z","v":4661,"vw":12.890961},{"c":12.935,"h":12.96,"l":12.87,"n":141,"o":12.87,"t":"2026-10-20T17:30:00Z","v":10272,"vw":12.930157},{"c":13.02,"h":13.04,"l":12.91,"n":194,"o":12.935,"t":"2026-10-20T17:35:00Z","v":15436,"vw":12.980104},{"c":13.01,"h":13.02,"l":12.98,"n":77,"o":13.02,"t":"2026-10-20T17:40:00Z","v":4189,"vw":13.003094},{"c":13.04,"h":13.04,"l":13.01,"n":59,"o":13.01,"t":"2026-10-20T17:45:00Z","v":3151,"vw":13.022564},{"c":12.98,"h":13.04,"l":12.98,"n":128,"o":13.015,"t":"2026-10-20T17:50:00Z","v":6114,"vw":13.012459},{"c":12.995,"h":12.995,"l":12.98,"n":86,"o":12.995,"t":"2026-10-20T17:55:00Z","v":3083,"vw":12.990012},{"c":13.03,"h":13.04,"l":12.97,"n":199,"o":12.995,"t":"2026-10-20T18:00:00Z","v":13327,"vw":13.003537},{"c":13.01,"h":13.03,"l":12.99,"n":247,"o":13.03,"t":"2026-10-20T18:05:00Z","v":9021,"vw":13.011578},{"c":13.04,"h":13.05,"l":13.01,"n":124,"o":13.01,"t":"2026-10-20T18:10:00Z","v":5054,"vw":13.021739},{"c":13.035,"h":13.0599,"l":13.03,"n":145,"o":13.05,"t":"2026-10-20T18:15:00Z","v":7742,"vw":13.044775},{"c":13.02,"h":13.04,"l":13.02,"n":107,"o":13.03,"t":"2026-10-20T18:20:00Z","v":3501,"vw":13.03},{"c":12.97,"h":13.01,"l":12.97,"n":152,"o":12.99,"t":"2026-10-20T18:25:00Z","v":6866,"vw":12.985},{"c":12.84,"h":12.99,"l":12.84,"n":223,"o":12.99,"t":"2026-10-20T18:30:00Z","v":16471,"vw":12.903968},{"c":12.88,"h":12.9,"l":12.82,"n":208,"o":12.855,"t":"2026-10-20T18:35:00Z","v":11898,"vw":12.841531},{"c":12.86,"h":12.89,"l":12.86,"n":84,"o":12.885,"t":"2026-10-20T18:40:00Z","v":3825,"vw":12.878025},{"c":12.885,"h":12.9,"l":12.855,"n":65,"o":12.86,"t":"2026-10-20T18:45:00Z","v":2796,"vw":12.875384},{"c":12.87,"h":12.9,"l":12.865,"n":152,"o":12.87,"t":"2026-10-20T18:50:00Z","v":9537,"vw":12.875199},{"c":12.92,"h":12.92,"l":12.88,"n":181,"o":12.885,"t":"2026-10-20T18:55:00Z","v":7328,"vw":12.893568},{"c":12.9999,"h":12.9999,"l":12.91,"n":182,"o":12.91,"t":"2026-10-20T19:00:00Z","v":11478,"vw":12.949108},{"c":13,"h":13.03,"l":12.98,"n":174,"o":12.99,"t":"2026-10-20T19:05:00Z","v":6437,"vw":13.003119},{"c":12.99,"h":13.015,"l":12.97,"n":170,"o":13.01,"t":"2026-10-20T19:10:00Z","v":7981,"vw":12.99624},{"c":12.98,"h":12.99,"l":12.97,"n":41,"o":12.99,"t":"2026-10-20T19:15:00Z","v":1355,"vw":12.97875},{"c":12.775,"h":12.9441,"l":12.765,"n":354,"o":12.9441,"t":"2026-10-20T19:20:00Z","v":21300,"vw":12.835902},{"c":12.82,"h":12.83,"l":12.7,"n":426,"o":12.78,"t":"2026-10-20T19:25:00Z","v":34845,"vw":12.786462},{"c":12.75,"h":12.85,"l":12.75,"n":517,"o":12.83,"t":"2026-10-20T19:30:00Z","v":36180,"vw":12.795822},{"c":12.72,"h":12.76,"l":12.72,"n":186,"o":12.755,"t":"2026-10-20T19:35:00Z","v":10452,"vw":12.736741},{"c":12.74,"h":12.76,"l":12.72,"n":498,"o":12.72,"t":"2026-10-20T19:40:00Z","v":30312,"vw":12.740694},{"c":12.76,"h":12.78,"l":12.68,"n":699,"o":12.734,"t":"2026-10-20T19:45:00Z","v":58890,"vw":12.739529},{"c":12.85,"h":12.92,"l":12.76,"n":897,"o":12.77,"t":"2026-10-20T19:50:00Z","v":108662,"vw":12.866042},{"c":12.91,"h":12.98,"l":12.81,"n":2396,"o":12.83,"t":"2026-10-20T19:55:00Z","v":237049,"vw":12.925397},{"c":12.43,"h":12.89,"l":12.43,"n":27,"o":12.89,"t":"2026-10-20T20:00:00Z","v":233064,"vw":12.887968},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T21:00:00Z","v":3950,"vw":12.89},{"c":12.975,"h":13.15,"l":12.91,"n":103,"o":12.91,"t":"2026-10-21T13:30:00Z","v":13644,"vw":12.968666},{"c":13.005,"h":13.05,"l":12.945,"n":82,"o":12.965,"t":"2026-10-21T13:35:00Z","v":5535,"vw":12.995251},{"c":13.07,"h":13.12,"l":12.96,"n":176,"o":13,"t":"2026-10-21T13:40:00Z","v":10959,"vw":13.065141},{"c":13.145,"h":13.1842,"l":13.065,"n":104,"o":13.07,"t":"2026-10-21T13:45:00Z","v":8787,"vw":13.103913},{"c":13,"h":13.14,"l":12.975,"n":375,"o":13.14,"t":"2026-10-21T13:50:00Z","v":51984,"vw":13.053749},{"c":12.855,"h":13.005,"l":12.825,"n":170,"o":13.005,"t":"2026-10-21T13:55:00Z","v":12377,"vw":12.8606},{"c":12.765,"h":12.86,"l":12.7,"n":278,"o":12.82,"t":"2026-10-21T14:00:00Z","v":36359,"vw":12.761887},{"c":12.77,"h":12.83,"l":12.7101,"n":146,"o":12.765,"t":"2026-10-21T14:05:00Z","v":9589,"vw":12.760709},{"c":12.815,"h":12.84,"l":12.72,"n":155,"o":12.77,"t":"2026-10-21T14:10:00Z","v":10718,"vw":12.796798},{"c":12.91,"h":12.91,"l":12.8,"n":188,"o":12.815,"t":"2026-10-21T14:15:00Z","v":17891,"vw":12.838165},{"c":13.045,"h":13.05,"l":12.885,"n":120,"o":12.885,"t":"2026-10-21T14:20:00Z","v":11231,"vw":12.934015},{"c":13.12,"h":13.12,"l":13.02,"n":106,"o":13.04,"t":"2026-10-21T14:25:00Z","v":10835,"vw":13.084779},{"c":13.025,"h":13.12,"l":13,"n":97,"o":13.085,"t":"2026-10-21T14:30:00Z","v":6136,"vw":13.054501},{"c":13.025,"h":13.06,"l":13,"n":98,"o":13.025,"t":"2026-10-21T14:35:00Z","v":5675,"vw":13.028172},{"c":13.05,"h":13.07,"l":13.025,"n":144,"o":13.025,"t":"2026-10-21T14:40:00Z","v":5609,"vw":13.059365},{"c":13.11,"h":13.11,"l":13.04,"n":174,"o":13.05,"t":"2026-10-21T14:45:00Z","v":7914,"vw":13.05707},{"c":13.11,"h":13.11,"l":13.07,"n":88,"o":13.075,"t":"2026-10-21T14:50:00Z","v":4638,"vw":13.079258},{"c":13.05,"h":13.095,"l":13.04,"n":91,"o":13.095,"t":"2026-10-21T14:55:00Z","v":3265,"vw":13.060789},{"c":13.01,"h":13.04,"l":12.98,"n":124,"o":13.04,"t":"2026-10-21T15:00:00Z","v":5582,"vw":13.013724},{"c":13.05,"h":13.05,"l":12.99,"n":135,"o":13.02,"t":"2026-10-21T15:05:00Z","v":7130,"vw":13.019335},{"c":13.08,"h":13.1,"l":13.06,"n":113,"o":13.06,"t":"2026-10-21T15:10:00Z","v":5901,"vw":13.07783},{"c":13.05,"h":13.08,"l":13.03,"n":186,"o":13.0645,"t":"2026-10-21T15:15:00Z","v":10087,"vw":13.056256},{"c":13.15,"h":13.15,"l":13.03,"n":209,"o":13.05,"t":"2026-10-21T15:20:00Z","v":8485,"vw":13.068764},{"c":13.09,"h":13.18,"l":13.09,"n":99,"o":13.1799,"t":"2026-10-21T15:25:00Z","v":4045,"vw":13.143507},{"c":13.095,"h":13.095,"l":13.07,"n":113,"o":13.07,"t":"2026-10-21T15:30:00Z","v":4734,"vw":13.084334},{"c":13.065,"h":13.09,"l":13.06,"n":162,"o":13.07,"t":"2026-10-21T15:35:00Z","v":7160,"vw":13.073016},{"c":13.1,"h":13.11,"l":13.07,"n":79,"o":13.07,"t":"2026-10-21T15:40:00Z","v":3277,"vw":13.097967},{"c":13.03,"h":13.0554,"l":13.03,"n":53,"o":13.05,"t":"2026-10-21T15:45:00Z","v":2221,"vw":13.045361},{"c":12.9675,"h":13.035,"l":12.9675,"n":107,"o":13.035,"t":"2026-10-21T15:50:00Z","v":4170,"vw":13.011464},{"c":12.95,"h":12.995,"l":12.93,"n":103,"o":12.97,"t":"2026-10-21T15:55:00Z","v":3025,"vw":12.952988},{"c":12.95,"h":12.95,"l":12.945,"n":68,"o":12.95,"t":"2026-10-21T16:00:00Z","v":4027,"vw":12.94594},{"c":12.93,"h":12.95,"l":12.93,"n":35,"o":12.945,"t":"2026-10-21T16:05:00Z","v":1586,"vw":12.944},{"c":12.865,"h":12.96,"l":12.865,"n":305,"o":12.93,"t":"2026-10-21T16:10:00Z","v":22815,"vw":12.92719},{"c":12.95,"h":12.96,"l":12.865,"n":246,"o":12.865,"t":"2026-10-21T16:15:00Z","v":29335,"vw":12.940644},{"c":13.03,"h":13.03,"l":12.94,"n":215,"o":12.945,"t":"2026-10-21T16:20:00Z","v":18983,"vw":12.976905},{"c":13.055,"h":13.06,"l":13.025,"n":104,"o":13.025,"t":"2026-10-21T16:25:00Z","v":3651,"vw":13.048197},{"c":13.035,"h":13.08,"l":13.035,"n":137,"o":13.06,"t":"2026-10-21T16:30:00Z","v":8671,"vw":13.056248},{"c":13.11,"h":13.11,"l":13.035,"n":112,"o":13.035,"t":"2026-10-21T16:35:00Z","v":4973,"vw":13.068781},{"c":13.055,"h":13.12,"l":13.055,"n":67,"o":13.12,"t":"2026-10-21T16:40:00Z","v":3571,"vw":13.099591},{"c":13.055,"h":13.07,"l":13.045,"n":88,"o":13.055,"t":"2026-10-21T16:45:00Z","v":3434,"vw":13.057456},{"c":13.06,"h":13.09,"l":13.03,"n":157,"o":13.03,"t":"2026-10-21T16:50:00Z","v":18381,"vw":13.074378},{"c":13.09,"h":13.09,"l":13.07,"n":119,"o":13.08,"t":"2026-10-21T16:55:00Z","v":6056,"vw":13.074061},{"c":13.09,"h":13.1,"l":13.07,"n":142,"o":13.08,"t":"2026-10-21T17:00:00Z","v":7528,"vw":13.081463},{"c":13.145,"h":13.145,"l":13.1,"n":87,"o":13.11,"t":"2026-10-21T17:05:00Z","v":2891,"vw":13.118863},{"c":13.1,"h":13.13,"l":13.1,"n":93,"o":13.13,"t":"2026-10-21T17:10:00Z","v":4103,"vw":13.120674},{"c":13.085,"h":13.11,"l":13.08,"n":107,"o":13.11,"t":"2026-10-21T17:15:00Z","v":4014,"vw":13.09325},{"c":13.05,"h":13.085,"l":13.05,"n":97,"o":13.085,"t":"2026-10-21T17:20:00Z","v":3398,"vw":13.065764},{"c":13.06,"h":13.0615,"l":13.04,"n":76,"o":13.05,"t":"2026-10-21T17:25:00Z","v":2321,"vw":13.05363},{"c":13.09,"h":13.09,"l":13.06,"n":157,"o":13.06,"t":"2026-10-21T17:30:00Z","v":6291,"vw":13.072185},{"c":13.12,"h":13.125,"l":13.08,"n":143,"o":13.09,"t":"2026-10-21T17:35:00Z","v":6843,"vw":13.11594},{"c":13.135,"h":13.15,"l":13.12,"n":124,"o":13.12,"t":"2026-10-21T17:40:00Z","v":5010,"vw":13.13331},{"c":13.1,"h":13.135,"l":13.095,"n":155,"o":13.135,"t":"2026-10-21T17:45:00Z","v":6961,"vw":13.115685},{"c":13.09,"h":13.11,"l":13.08,"n":86,"o":13.11,"t":"2026-10-21T17:50:00Z","v":3635,"vw":13.092069},{"c":13.1,"h":13.1,"l":13.085,"n":113,"o":13.085,"t":"2026-10-21T17:55:00Z","v":4246,"vw":13.093921},{"c":13.115,"h":13.115,"l":13.045,"n":234,"o":13.1,"t":"2026-10-21T18:00:00Z","v":15473,"vw":13.078944},{"c":13.14,"h":13.15,"l":13.12,"n":139,"o":13.12,"t":"2026-10-21T18:05:00Z","v":5486,"vw":13.140991},{"c":13.17,"h":13.17,"l":13.14,"n":118,"o":13.14,"t":"2026-10-21T18:10:00Z","v":3161,"vw":13.151429},{"c":13.185,"h":13.22,"l":13.18,"n":197,"o":13.18,"t":"2026-10-21T18:15:00Z","v":11415,"vw":13.201449},{"c":13.135,"h":13.19,"l":13.135,"n":167,"o":13.17,"t":"2026-10-21T18:20:00Z","v":6835,"vw":13.165478},{"c":13.11,"h":13.12,"l":13.09,"n":123,"o":13.095,"t":"2026-10-21T18:25:00Z","v":4022,"vw":13.113222},{"c":13.07,"h":13.105,"l":13.07,"n":92,"o":13.105,"t":"2026-10-21T18:30:00Z","v":3522,"vw":13.081615},{"c":13.08,"h":13.09,"l":13.075,"n":104,"o":13.075,"t":"2026-10-21T18:35:00Z","v":2644,"vw":13.080668},{"c":13.0778,"h":13.0778,"l":13.06,"n":84,"o":13.07,"t":"2026-10-21T18:40:00Z","v":3261,"vw":13.0702},{"c":12.99,"h":13.06,"l":12.99,"n":153,"o":13.06,"t":"2026-10-21T18:45:00Z","v":8394,"vw":13.023619},{"c":13.005,"h":13.02,"l":12.99,"n":151,"o":12.99,"t":"2026-10-21T18:50:00Z","v":19683,"vw":12.994528},{"c":12.96,"h":13,"l":12.925,"n":169,"o":12.98,"t":"2026-10-21T18:55:00Z","v":14884,"vw":12.97261},{"c":13.025,"h":13.025,"l":12.94,"n":133,"o":12.94,"t":"2026-10-21T19:00:00Z","v":9311,"vw":12.967321},{"c":13.03,"h":13.06,"l":12.99,"n":83,"o":13.06,"t":"2026-10-21T19:05:00Z","v":4213,"vw":13.030131},{"c":12.965,"h":13.01,"l":12.945,"n":132,"o":13.01,"t":"2026-10-21T19:10:00Z","v":7768,"vw":12.981534},{"c":13.01,"h":13.01,"l":12.98,"n":86,"o":12.99,"t":"2026-10-21T19:15:00Z","v":5847,"vw":13.000592},{"c":13,"h":13.01,"l":12.96,"n":202,"o":12.985,"t":"2026-10-21T19:20:00Z","v":17049,"vw":12.97475},{"c":13.035,"h":13.05,"l":13.01,"n":156,"o":13.01,"t":"2026-10-21T19:25:00Z","v":8857,"vw":13.034574},{"c":13.01,"h":13.05,"l":12.99,"n":214,"o":13.035,"t":"2026-10-21T19:30:00Z","v":17604,"vw":13.014791},{"c":13.015,"h":13.02,"l":12.99,"n":354,"o":13.015,"t":"2026-10-21T19:35:00Z","v":41437,"vw":13.001816},{"c":12.98,"h":13.015,"l":12.96,"n":319,"o":13.015,"t":"2026-10-21T19:40:00Z","v":58149,"vw":12.992941},{"c":13,"h":13.05,"l":12.98,"n":406,"o":12.98,"t":"2026-10-21T19:45:00Z","v":29348,"vw":13.018151},{"c":12.94,"h":13.035,"l":12.92,"n":737,"o":13.01,"t":"2026-10-21T19:50:00Z","v":80169,"vw":12.987217},{"c":12.915,"h":12.99,"l":12.88,"n":1619,"o":12.95,"t":"2026-10-21T19:55:00Z","v":204593,"vw":12.915902},{"c":12.92,"h":12.92,"l":12.92,"n":23,"o":12.92,"t":"2026-10-21T20:00:00Z","v":202223,"vw":12.92},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-22T09:15:00Z","v":105,"vw":12.76},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T11:00:00Z","v":200,"vw":12.8},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-22T12:10:00Z","v":200,"vw":12.55},{"c":12.9,"h":12.9,"l":12.799,"n":57,"o":12.82,"t":"2026-10-22T13:30:00Z","v":11328,"vw":12.808692},{"c":12.76,"h":12.96,"l":12.619,"n":26,"o":12.96,"t":"2026-10-22T13:35:00Z","v":1781,"vw":12.849289},{"c":12.975,"h":13.02,"l":12.88,"n":68,"o":12.9399,"t":"2026-10-22T13:40:00Z","v":7092,"vw":12.971113},{"c":12.8795,"h":12.94,"l":12.87,"n":26,"o":12.94,"t":"2026-10-22T13:45:00Z","v":1480,"vw":12.891366},{"c":13.08,"h":13.11,"l":12.92,"n":75,"o":12.9225,"t":"2026-10-22T13:50:00Z","v":3860,"vw":13.005032},{"c":13.18,"h":13.2,"l":13.15,"n":64,"o":13.16,"t":"2026-10-22T13:55:00Z","v":2698,"vw":13.176697},{"c":13.06,"h":13.3,"l":13.045,"n":105,"o":13.18,"t":"2026-10-22T14:00:00Z","v":4744,"vw":13.169329},{"c":13.06,"h":13.06,"l":12.98,"n":20,"o":12.99,"t":"2026-10-22T14:05:00Z","v":706,"vw":13.01},{"c":12.99,"h":13.085,"l":12.95,"n":122,"o":13.06,"t":"2026-10-22T14:10:00Z","v":4166,"vw":13.035672},{"c":12.96,"h":12.96,"l":12.91,"n":69,"o":12.915,"t":"2026-10-22T14:15:00Z","v":4461,"vw":12.921334},{"c":12.835,"h":12.94,"l":12.8,"n":89,"o":12.94,"t":"2026-10-22T14:20:00Z","v":7521,"vw":12.829974},{"c":12.75,"h":12.805,"l":12.74,"n":42,"o":12.805,"t":"2026-10-22T14:25:00Z","v":4004,"vw":12.756932},{"c":12.61,"h":12.76,"l":12.61,"n":69,"o":12.76,"t":"2026-10-22T14:30:00Z","v":2009,"vw":12.698784},{"c":12.59,"h":12.7,"l":12.59,"n":117,"o":12.62,"t":"2026-10-22T14:35:00Z","v":4821,"vw":12.668964},{"c":12.665,"h":12.71,"l":12.625,"n":116,"o":12.69,"t":"2026-10-22T14:40:00Z","v":10570,"vw":12.659749},{"c":12.5894,"h":12.64,"l":12.5894,"n":69,"o":12.63,"t":"2026-10-22T14:45:00Z","v":2403,"vw":12.621993},{"c":12.66,"h":12.695,"l":12.615,"n":123,"o":12.615,"t":"2026-10-22T14:50:00Z","v":6692,"vw":12.638243},{"c":12.63,"h":12.69,"l":12.63,"n":77,"o":12.69,"t":"2026-10-22T14:55:00Z","v":2977,"vw":12.637175},{"c":12.58,"h":12.66,"l":12.58,"n":62,"o":12.65,"t":"2026-10-22T15:00:00Z","v":2818,"vw":12.626082},{"c":12.78,"h":12.78,"l":12.555,"n":186,"o":12.59,"t":"2026-10-22T15:05:00Z","v":22828,"vw":12.648377},{"c":12.85,"h":12.85,"l":12.73,"n":156,"o":12.75,"t":"2026-10-22T15:10:00Z","v":12180,"vw":12.766832},{"c":12.87,"h":12.99,"l":12.84,"n":205,"o":12.89,"t":"2026-10-22T15:15:00Z","v":29179,"vw":12.928869},{"c":12.88,"h":12.895,"l":12.86,"n":85,"o":12.895,"t":"2026-10-22T15:20:00Z","v":5385,"vw":12.872145},{"c":13.07,"h":13.07,"l":12.88,"n":183,"o":12.88,"t":"2026-10-22T15:25:00Z","v":7351,"vw":12.992086},{"c":13.065,"h":13.1,"l":13.04,"n":136,"o":13.1,"t":"2026-10-22T15:30:00Z","v":6290,"vw":13.068322},{"c":13.09,"h":13.12,"l":13.05,"n":174,"o":13.09,"t":"2026-10-22T15:35:00Z","v":7051,"vw":13.088104},{"c":13.1,"h":13.13,"l":13.09,"n":62,"o":13.09,"t":"2026-10-22T15:40:00Z","v":2784,"vw":13.097254},{"c":13.14,"h":13.14,"l":13.1,"n":99,"o":13.105,"t":"2026-10-22T15:45:00Z","v":4788,"vw":13.122455},{"c":13.216,"h":13.22,"l":13.18,"n":93,"o":13.18,"t":"2026-10-22T15:50:00Z","v":3258,"vw":13.200788},{"c":13.3,"h":13.32,"l":13.21,"n":143,"o":13.21,"t":"2026-10-22T15:55:00Z","v":10500,"vw":13.264982},{"c":13.295,"h":13.34,"l":13.29,"n":114,"o":13.33,"t":"2026-10-22T16:00:00Z","v":6788,"vw":13.311846},{"c":13.305,"h":13.305,"l":13.28,"n":57,"o":13.28,"t":"2026-10-22T16:05:00Z","v":2166,"vw":13.28584},{"c":13.16,"h":13.305,"l":13.15,"n":163,"o":13.305,"t":"2026-10-22T16:10:00Z","v":10103,"vw":13.244496},{"c":13.215,"h":13.22,"l":13.18,"n":112,"o":13.18,"t":"2026-10-22T16:15:00Z","v":5710,"vw":13.204789},{"c":13.195,"h":13.2,"l":13.18,"n":91,"o":13.2,"t":"2026-10-22T16:20:00Z","v":2364,"vw":13.193077},{"c":13.225,"h":13.23,"l":13.19,"n":114,"o":13.205,"t":"2026-10-22T16:25:00Z","v":5445,"vw":13.216361},{"c":13.155,"h":13.26,"l":13.15,"n":185,"o":13.225,"t":"2026-10-22T16:30:00Z","v":10912,"vw":13.201536},{"c":13.12,"h":13.15,"l":13.12,"n":78,"o":13.15,"t":"2026-10-22T16:35:00Z","v":2125,"vw":13.143288},{"c":13.14,"h":13.14,"l":13.1,"n":75,"o":13.12,"t":"2026-10-22T16:40:00Z","v":3090,"vw":13.133493},{"c":13.06,"h":13.11,"l":13.03,"n":77,"o":13.11,"t":"2026-10-22T16:45:00Z","v":3481,"vw":13.078026},{"c":13.165,"h":13.165,"l":13.08,"n":157,"o":13.08,"t":"2026-10-22T16:50:00Z","v":7992,"vw":13.108693},{"c":13.12,"h":13.18,"l":13.1,"n":183,"o":13.15,"t":"2026-10-22T16:55:00Z","v":12125,"vw":13.16061},{"c":13.09,"h":13.125,"l":13.06,"n":132,"o":13.125,"t":"2026-10-22T17:00:00Z","v":4732,"vw":13.097157},{"c":13.135,"h":13.135,"l":13.07,"n":131,"o":13.095,"t":"2026-10-22T17:05:00Z","v":7272,"vw":13.097063},{"c":13.15,"h":13.15,"l":13.12,"n":162,"o":13.13,"t":"2026-10-22T17:10:00Z","v":5527,"vw":13.137593},{"c":13.09,"h":13.15,"l":13.085,"n":205,"o":13.13,"t":"2026-10-22T17:15:00Z","v":13061,"vw":13.112878},{"c":13.095,"h":13.16,"l":13.095,"n":156,"o":13.1,"t":"2026-10-22T17:20:00Z","v":8764,"vw":13.126076},{"c":13.08,"h":13.09,"l":13.05,"n":82,"o":13.06,"t":"2026-10-22T17:25:00Z","v":4490,"vw":13.075278},{"c":13.1,"h":13.11,"l":13.08,"n":69,"o":13.11,"t":"2026-10-22T17:30:00Z","v":1693,"vw":13.1},{"c":13.17,"h":13.17,"l":13.11,"n":133,"o":13.12,"t":"2026-10-22T17:35:00Z","v":8464,"vw":13.132988},{"c":13.165,"h":13.19,"l":13.165,"n":148,"o":13.17,"t":"2026-10-22T17:40:00Z","v":19765,"vw":13.183044},{"c":13.2,"h":13.28,"l":13.16,"n":341,"o":13.18,"t":"2026-10-22T17:45:00Z","v":18200,"vw":13.207665},{"c":13.21,"h":13.21,"l":13.17,"n":171,"o":13.18,"t":"2026-10-22T17:50:00Z","v":7768,"vw":13.193288},{"c":13.185,"h":13.215,"l":13.18,"n":96,"o":13.215,"t":"2026-10-22T17:55:00Z","v":4461,"vw":13.198382},{"c":13.17,"h":13.2,"l":13.125,"n":131,"o":13.2,"t":"2026-10-22T18:00:00Z","v":10507,"vw":13.177578},{"c":13.19,"h":13.19,"l":13.17,"n":82,"o":13.17,"t":"2026-10-22T18:05:00Z","v":2811,"vw":13.176246},{"c":13.16,"h":13.21,"l":13.15,"n":123,"o":13.19,"t":"2026-10-22T18:10:00Z","v":4913,"vw":13.187056},{"c":13.21,"h":13.22,"l":13.15,"n":199,"o":13.15,"t":"2026-10-22T18:15:00Z","v":10089,"vw":13.186538},{"c":13.24,"h":13.2603,"l":13.22,"n":97,"o":13.23,"t":"2026-10-22T18:20:00Z","v":3860,"vw":13.23999},{"c":13.17,"h":13.21,"l":13.17,"n":58,"o":13.21,"t":"2026-10-22T18:25:00Z","v":1468,"vw":13.1925},{"c":13.185,"h":13.19,"l":13.165,"n":107,"o":13.165,"t":"2026-10-22T18:30:00Z","v":5561,"vw":13.174256},{"c":13.18,"h":13.19,"l":13.17,"n":78,"o":13.17,"t":"2026-10-22T18:35:00Z","v":3622,"vw":13.178878},{"c":13.135,"h":13.17,"l":13.13,"n":141,"o":13.17,"t":"2026-10-22T18:40:00Z","v":6511,"vw":13.152894},{"c":13.16,"h":13.16,"l":13.12,"n":153,"o":13.135,"t":"2026-10-22T18:45:00Z","v":7317,"vw":13.143885},{"c":13.15,"h":13.165,"l":13.15,"n":54,"o":13.165,"t":"2026-10-22T18:50:00Z","v":1469,"vw":13.1515},{"c":13.15,"h":13.17,"l":13.15,"n":73,"o":13.16,"t":"2026-10-22T18:55:00Z","v":3358,"vw":13.15675},{"c":13.17,"h":13.17,"l":13.14,"n":153,"o":13.15,"t":"2026-10-22T19:00:00Z","v":7335,"vw":13.150083},{"c":13.2,"h":13.21,"l":13.17,"n":156,"o":13.17,"t":"2026-10-22T19:05:00Z","v":8951,"vw":13.198919},{"c":13.22,"h":13.23,"l":13.21,"n":117,"o":13.21,"t":"2026-10-22T19:10:00Z","v":4816,"vw":13.219034},{"c":13.22,"h":13.25,"l":13.22,"n":148,"o":13.23,"t":"2026-10-22T19:15:00Z","v":9633,"vw":13.231323},{"c":13.21,"h":13.26,"l":13.2,"n":253,"o":13.21,"t":"2026-10-22T19:20:00Z","v":12729,"vw":13.234545},{"c":13.195,"h":13.21,"l":13.16,"n":181,"o":13.21,"t":"2026-10-22T19:25:00Z","v":8933,"vw":13.187497},{"c":13.085,"h":13.185,"l":13.08,"n":259,"o":13.18,"t":"2026-10-22T19:30:00Z","v":14352,"vw":13.150617},{"c":13.03,"h":13.085,"l":13.03,"n":184,"o":13.085,"t":"2026-10-22T19:35:00Z","v":5440,"vw":13.045567},{"c":13.04,"h":13.06,"l":13.025,"n":275,"o":13.04,"t":"2026-10-22T19:40:00Z","v":10012,"vw":13.043356},{"c":13.11,"h":13.13,"l":12.99,"n":550,"o":13.04,"t":"2026-10-22T19:45:00Z","v":41061,"vw":13.044802},{"c":13.185,"h":13.19,"l":13.13,"n":355,"o":13.13,"t":"2026-10-22T19:50:00Z","v":26292,"vw":13.169984},{"c":13.26,"h":13.28,"l":13.19,"n":1318,"o":13.19,"t":"2026-10-22T19:55:00Z","v":100848,"vw":13.24779},{"c":13.27,"h":13.27,"l":13.27,"n":12,"o":13.27,"t":"2026-10-22T20:00:00Z","v":153327,"vw":13.27},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T20:40:00Z","v":500,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T21:05:00Z","v":105,"vw":13.01},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-22T21:15:00Z","v":200,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-22T22:00:00Z","v":250,"vw":13.07},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-22T22:35:00Z","v":251,"vw":12.81}],"history":[{"c":26,"h":27.5,"l":23.7,"n":58816,"o":26,"t":"2026-04-17T04:00:00Z","v":8114428,"vw":25.64611},{"c":24.61,"h":28.2271,"l":23.6905,"n":12963,"o":26.5,"t":"2026-04-20T04:00:00Z","v":1341175,"vw":26.023504},{"c":25.22,"h":25.79,"l":23.695,"n":7522,"o":24.87,"t":"2026-04-21T04:00:00Z","v":843180,"vw":24.920088},{"c":24.3,"h":25.75,"l":23.65,"n":9007,"o":25.17,"t":"2026-04-22T04:00:00Z","v":891980,"vw":24.158772},{"c":25.08,"h":25.48,"l":24.13,"n":11032,"o":24.25,"t":"2026-04-23T04:00:00Z","v":3995856,"vw":25.05896},{"c":22.47,"h":25.3,"l":22.1001,"n":10423,"o":24.7,"t":"2026-04-24T04:00:00Z","v":1209824,"vw":23.196999},{"c":23.51,"h":23.64,"l":20.865,"n":9190,"o":22.26,"t":"2026-04-27T04:00:00Z","v":1070529,"vw":22.117031},{"c":23.82,"h":24.32,"l":22.945,"n":4005,"o":23.27,"t":"2026-04-28T04:00:00Z","v":461369,"vw":23.763175},{"c":24.76,"h":25,"l":23.28,"n":5738,"o":23.95,"t":"2026-04-29T04:00:00Z","v":681122,"vw":24.102111},{"c":25,"h":25.41,"l":24.12,"n":5810,"o":24.51,"t":"2026-04-30T04:00:00Z","v":462576,"vw":24.84194},{"c":25.15,"h":25.55,"l":24.0373,"n":6678,"o":25.02,"t":"2026-05-01T04:00:00Z","v":551212,"vw":25.04786},{"c":25.09,"h":25.32,"l":24.22,"n":7577,"o":24.945,"t":"2026-05-04T04:00:00Z","v":730077,"vw":24.890744},{"c":24.26,"h":25.5,"l":23.8,"n":5494,"o":25.01,"t":"2026-05-05T04:00:00Z","v":425214,"vw":24.35026},{"c":24.7,"h":25.7,"l":23.88,"n":6820,"o":24.22,"t":"2026-05-06T04:00:00Z","v":531216,"vw":25.11591},{"c":22.47,"h":24.74,"l":22.44,"n":4448,"o":24.66,"t":"2026-05-07T04:00:00Z","v":280048,"vw":23.059731},{"c":21.47,"h":24.27,"l":21.22,"n":6517,"o":22.52,"t":"2026-05-08T04:00:00Z","v":446225,"vw":22.34747},{"c":22.93,"h":23.2,"l":21.52,"n":6049,"o":21.52,"t":"2026-05-11T04:00:00Z","v":482954,"vw":22.776093},{"c":22.3,"h":23.62,"l":22.13,"n":4585,"o":23.41,"t":"2026-05-12T04:00:00Z","v":359315,"vw":22.672172},{"c":21.11,"h":23.39,"l":21,"n":4414,"o":22.5,"t":"2026-05-13T04:00:00Z","v":349674,"vw":21.682005},{"c":21.5,"h":21.905,"l":20.9,"n":4561,"o":21.18,"t":"2026-05-14T04:00:00Z","v":340465,"vw":21.534432},{"c":21.04,"h":21.77,"l":20.75,"n":6101,"o":21.04,"t":"2026-05-15T04:00:00Z","v":482236,"vw":20.993066},{"c":19.55,"h":21.15,"l":19.11,"n":15668,"o":21.04,"t":"2026-05-18T04:00:00Z","v":602121,"vw":19.767481},{"c":19.62,"h":20.3799,"l":19.01,"n":6331,"o":19.53,"t":"2026-05-19T04:00:00Z","v":347888,"vw":19.680037},{"c":20.07,"h":20.79,"l":19.58,"n":4306,"o":19.63,"t":"2026-05-20T04:00:00Z","v":234733,"vw":20.186831},{"c":21.08,"h":21.255,"l":19.735,"n":7031,"o":20.07,"t":"2026-05-21T04:00:00Z","v":362124,"vw":20.66981},{"c":21.17,"h":21.72,"l":20.95,"n":6016,"o":21.2,"t":"2026-05-22T04:00:00Z","v":341311,"vw":21.257293},{"c":21.57,"h":21.82,"l":20.92,"n":7945,"o":21.32,"t":"2026-05-26T04:00:00Z","v":484813,"vw":21.344288},{"c":21.91,"h":22.69,"l":20.63,"n":7139,"o":21.95,"t":"2026-05-27T04:00:00Z","v":479508,"vw":21.365701},{"c":22.94,"h":23.2999,"l":21.41,"n":5169,"o":22.03,"t":"2026-05-28T04:00:00Z","v":397092,"vw":22.459474},{"c":22.94,"h":24.19,"l":22.765,"n":9108,"o":23,"t":"2026-05-29T04:00:00Z","v":555959,"vw":23.17859},{"c":23.18,"h":23.66,"l":22.285,"n":7123,"o":22.89,"t":"2026-06-01T04:00:00Z","v":299269,"vw":23.068183},{"c":22.59,"h":23.98,"l":22.3,"n":7786,"o":23.2,"t":"2026-06-02T04:00:00Z","v":443754,"vw":22.788588},{"c":22.38,"h":23.23,"l":22.02,"n":11324,"o":22.44,"t":"2026-06-03T04:00:00Z","v":422338,"vw":22.594887},{"c":20.99,"h":22.925,"l":20.97,"n":9409,"o":22.16,"t":"2026-06-04T04:00:00Z","v":489780,"vw":21.709469},{"c":19.37,"h":21.91,"l":18.85,"n":7239,"o":21.17,"t":"2026-06-05T04:00:00Z","v":450844,"vw":19.854414},{"c":19.7,"h":20.765,"l":19.29,"n":11219,"o":19.53,"t":"2026-06-08T04:00:00Z","v":722575,"vw":20.030153},{"c":19.64,"h":20.215,"l":19.11,"n":8144,"o":19.68,"t":"2026-06-09T04:00:00Z","v":577136,"vw":19.55272},{"c":19.14,"h":20.2599,"l":19.01,"n":5629,"o":19.29,"t":"2026-06-10T04:00:00Z","v":368604,"vw":19.450213},{"c":19.54,"h":19.89,"l":19.1,"n":6634,"o":19.14,"t":"2026-06-11T04:00:00Z","v":376877,"vw":19.564806},{"c":18.89,"h":20.33,"l":18.69,"n":6593,"o":19.63,"t":"2026-06-12T04:00:00Z","v":411699,"vw":19.171942},{"c":19.67,"h":20.02,"l":19.1,"n":7036,"o":19.32,"t":"2026-06-15T04:00:00Z","v":404065,"vw":19.612822},{"c":18.55,"h":20.31,"l":18.5,"n":9599,"o":19.83,"t":"2026-06-16T04:00:00Z","v":723316,"vw":18.80585},{"c":19.13,"h":20.385,"l":18.62,"n":9251,"o":18.62,"t":"2026-06-17T04:00:00Z","v":746893,"vw":19.351055},{"c":19.9,"h":20.49,"l":19.21,"n":11638,"o":19.38,"t":"2026-06-18T04:00:00Z","v":4355905,"vw":19.865644},{"c":22.88,"h":22.94,"l":20.12,"n":8994,"o":20.12,"t":"2026-06-22T04:00:00Z","v":715897,"vw":22.262362},{"c":21.37,"h":22.62,"l":21.37,"n":7778,"o":22.55,"t":"2026-06-23T04:00:00Z","v":531401,"vw":21.702957},{"c":21.37,"h":22.86,"l":21.075,"n":9159,"o":21.44,"t":"2026-06-24T04:00:00Z","v":473968,"vw":21.898136},{"c":20.66,"h":21.445,"l":20.195,"n":7518,"o":21.37,"t":"2026-06-25T04:00:00Z","v":426609,"vw":20.716784},{"c":20.83,"h":21.09,"l":19.525,"n":10633,"o":20.27,"t":"2026-06-26T04:00:00Z","v":7448127,"vw":20.726929},{"c":21.67,"h":21.97,"l":20.5,"n":10810,"o":20.85,"t":"2026-06-29T04:00:00Z","v":581738,"vw":21.644561},{"c":22.03,"h":22.21,"l":20.885,"n":8535,"o":21.77,"t":"2026-06-30T04:00:00Z","v":858396,"vw":21.807374},{"c":20.82,"h":22.39,"l":20.3,"n":12650,"o":22,"t":"2026-07-01T04:00:00Z","v":1345805,"vw":20.883503},{"c":21.99,"h":22.1,"l":20.745,"n":6927,"o":20.84,"t":"2026-07-02T04:00:00Z","v":392335,"vw":21.766517},{"c":23.3,"h":23.41,"l":21.62,"n":7704,"o":22.01,"t":"2026-07-06T04:00:00Z","v":482579,"vw":22.944612},{"c":22.24,"h":23.8236,"l":19.9,"n":21289,"o":23.3,"t":"2026-07-07T04:00:00Z","v":1648225,"vw":21.635434},{"c":21.76,"h":22.335,"l":20.31,"n":10657,"o":21.75,"t":"2026-07-08T04:00:00Z","v":812836,"vw":21.532346},{"c":21.01,"h":21.7,"l":20.58,"n":10088,"o":21.485,"t":"2026-07-09T04:00:00Z","v":701639,"vw":21.04188},{"c":20.68,"h":22.05,"l":20.115,"n":10151,"o":21,"t":"2026-07-10T04:00:00Z","v":558343,"vw":20.699852},{"c":19.97,"h":20.51,"l":19.36,"n":7910,"o":20.51,"t":"2026-07-13T04:00:00Z","v":525366,"vw":19.882644},{"c":19.01,"h":20.1,"l":19,"n":5477,"o":20,"t":"2026-07-14T04:00:00Z","v":309027,"vw":19.463091},{"c":19.3,"h":19.37,"l":18.67,"n":6016,"o":19.07,"t":"2026-07-15T04:00:00Z","v":285946,"vw":19.1992},{"c":18.32,"h":19.715,"l":17.98,"n":7220,"o":19.27,"t":"2026-07-16T04:00:00Z","v":397867,"vw":18.364154},{"c":18.55,"h":18.87,"l":17.61,"n":6374,"o":17.9,"t":"2026-07-17T04:00:00Z","v":342911,"vw":18.52105},{"c":17.91,"h":18.98,"l":17.87,"n":7475,"o":18.74,"t":"2026-07-20T04:00:00Z","v":381505,"vw":18.054371},{"c":18.41,"h":18.59,"l":17.5,"n":7467,"o":17.8,"t":"2026-07-21T04:00:00Z","v":421843,"vw":18.352941},{"c":17.79,"h":18.76,"l":17.73,"n":6766,"o":18.4,"t":"2026-07-22T04:00:00Z","v":646858,"vw":18.189055},{"c":17.4,"h":18.335,"l":16.77,"n":9669,"o":18,"t":"2026-07-23T04:00:00Z","v":609479,"vw":17.338828},{"c":17.69,"h":18.03,"l":16.76,"n":10112,"o":17.47,"t":"2026-07-24T04:00:00Z","v":672901,"vw":17.50658},{"c":17.48,"h":18.27,"l":17.17,"n":8136,"o":18.1,"t":"2026-07-27T04:00:00Z","v":567871,"vw":17.518631},{"c":16.74,"h":17.67,"l":16.68,"n":8242,"o":17.54,"t":"2026-07-28T04:00:00Z","v":539537,"vw":17.027556},{"c":16.88,"h":18.7551,"l":16.51,"n":8367,"o":16.66,"t":"2026-07-29T04:00:00Z","v":526539,"vw":16.937601},{"c":17.05,"h":17.26,"l":16.5,"n":8718,"o":16.99,"t":"2026-07-30T04:00:00Z","v":572353,"vw":16.873408},{"c":16.94,"h":17.44,"l":16.39,"n":7517,"o":17.1,"t":"2026-07-31T04:00:00Z","v":414161,"vw":16.880843},{"c":17.32,"h":17.59,"l":16.71,"n":6826,"o":17.06,"t":"2026-08-03T04:00:00Z","v":357541,"vw":17.240236},{"c":18.11,"h":18.33,"l":17.33,"n":7284,"o":17.42,"t":"2026-08-04T04:00:00Z","v":400544,"vw":17.990413},{"c":18.17,"h":18.52,"l":17.885,"n":4833,"o":18.22,"t":"2026-08-05T04:00:00Z","v":296719,"vw":18.169518},{"c":18.87,"h":18.9,"l":17.95,"n":4608,"o":17.96,"t":"2026-08-06T04:00:00Z","v":178344,"vw":18.625093},{"c":18.66,"h":19.29,"l":18.38,"n":6085,"o":19.08,"t":"2026-08-07T04:00:00Z","v":276254,"vw":18.679907},{"c":18.98,"h":19.06,"l":18.44,"n":5866,"o":18.63,"t":"2026-08-10T04:00:00Z","v":276625,"vw":18.818302},{"c":18.87,"h":19.51,"l":18.3938,"n":6504,"o":19.1,"t":"2026-08-11T04:00:00Z","v":230830,"vw":19.071834},{"c":18.59,"h":19.06,"l":18.23,"n":5858,"o":18.9,"t":"2026-08-12T04:00:00Z","v":246485,"vw":18.551443},{"c":17.97,"h":19.275,"l":17.66,"n":8778,"o":18.62,"t":"2026-08-13T04:00:00Z","v":449730,"vw":18.276591},{"c":17.94,"h":18.39,"l":17.47,"n":5560,"o":17.93,"t":"2026-08-14T04:00:00Z","v":336007,"vw":17.937125},{"c":18.51,"h":19.205,"l":17.9,"n":10108,"o":18.11,"t":"2026-08-17T04:00:00Z","v":643213,"vw":18.604107},{"c":17.83,"h":18.89,"l":17.5,"n":12442,"o":18.35,"t":"2026-08-18T04:00:00Z","v":1292438,"vw":17.92446},{"c":18.32,"h":18.495,"l":17.66,"n":13391,"o":17.81,"t":"2026-08-19T04:00:00Z","v":2077585,"vw":18.058575},{"c":17.47,"h":18.3717,"l":17.17,"n":8793,"o":18.2,"t":"2026-08-20T04:00:00Z","v":472354,"vw":17.461579},{"c":17.17,"h":17.96,"l":17,"n":7639,"o":17.52,"t":"2026-08-21T04:00:00Z","v":435218,"vw":17.317543},{"c":16.54,"h":17.16,"l":16.37,"n":9106,"o":17.14,"t":"2026-08-24T04:00:00Z","v":549559,"vw":16.637067},{"c":17.75,"h":18.19,"l":16.54,"n":14641,"o":16.75,"t":"2026-08-25T04:00:00Z","v":1323651,"vw":17.646353},{"c":18.44,"h":18.46,"l":17.37,"n":10685,"o":17.71,"t":"2026-08-26T04:00:00Z","v":782800,"vw":17.981638},{"c":18.53,"h":18.78,"l":17.755,"n":8139,"o":18.31,"t":"2026-08-27T04:00:00Z","v":438984,"vw":18.430292},{"c":16.21,"h":18.26,"l":16.19,"n":10457,"o":18.26,"t":"2026-08-28T04:00:00Z","v":531258,"vw":16.903299},{"c":15.4,"h":16.64,"l":15.15,"n":11305,"o":16.26,"t":"2026-08-31T04:00:00Z","v":1144016,"vw":15.547724},{"c":16.41,"h":17.06,"l":15.15,"n":17857,"o":15.21,"t":"2026-09-01T04:00:00Z","v":1204072,"vw":16.545076},{"c":15.85,"h":16.82,"l":15.59,"n":10740,"o":16.39,"t":"2026-09-02T04:00:00Z","v":733506,"vw":15.880628},{"c":15.74,"h":16.513,"l":15.5,"n":10968,"o":15.95,"t":"2026-09-03T04:00:00Z","v":640823,"vw":15.717588},{"c":16.23,"h":16.44,"l":15.57,"n":7911,"o":15.6,"t":"2026-09-04T04:00:00Z","v":523262,"vw":16.213332},{"c":16.43,"h":16.63,"l":15.62,"n":19952,"o":15.79,"t":"2026-09-08T04:00:00Z","v":993700,"vw":16.358657},{"c":14.84,"h":16.32,"l":14.755,"n":11531,"o":16.27,"t":"2026-09-09T04:00:00Z","v":740387,"vw":15.188984},{"c":14.91,"h":14.975,"l":14.51,"n":11196,"o":14.58,"t":"2026-09-10T04:00:00Z","v":658874,"vw":14.800368},{"c":13.94,"h":15.4,"l":13.9,"n":11038,"o":15.1,"t":"2026-09-11T04:00:00Z","v":813897,"vw":14.187682},{"c":13.75,"h":14.12,"l":13.56,"n":13568,"o":13.91,"t":"2026-09-14T04:00:00Z","v":871014,"vw":13.771659},{"c":13.45,"h":13.975,"l":13.32,"n":11979,"o":13.71,"t":"2026-09-15T04:00:00Z","v":726460,"vw":13.453059},{"c":12.7,"h":13.675,"l":12.47,"n":14547,"o":13.55,"t":"2026-09-16T04:00:00Z","v":1131487,"vw":12.877669},{"c":12.92,"h":13.205,"l":12.63,"n":13099,"o":13.07,"t":"2026-09-17T04:00:00Z","v":1034770,"vw":12.865344},{"c":12.83,"h":13.23,"l":12.36,"n":13205,"o":12.98,"t":"2026-09-18T04:00:00Z","v":3161436,"vw":12.813058},{"c":11.99,"h":13.035,"l":11.84,"n":12536,"o":12.95,"t":"2026-09-21T04:00:00Z","v":1047320,"vw":12.148189},{"c":12.79,"h":12.95,"l":12.05,"n":13654,"o":12.46,"t":"2026-09-22T04:00:00Z","v":1224800,"vw":12.554136},{"c":13.13,"h":13.216,"l":12.56,"n":17345,"o":12.76,"t":"2026-09-23T04:00:00Z","v":1630021,"vw":12.905441},{"c":11.98,"h":13.12,"l":11.77,"n":19012,"o":12.85,"t":"2026-09-24T04:00:00Z","v":2743439,"vw":12.075074},{"c":11.215,"h":12.325,"l":11.1,"n":15670,"o":11.8,"t":"2026-09-25T04:00:00Z","v":1714858,"vw":11.27762},{"c":11.12,"h":11.516,"l":11.07,"n":14337,"o":11.3,"t":"2026-09-28T04:00:00Z","v":1430453,"vw":11.204259},{"c":10.99,"h":11.31,"l":10.83,"n":8407,"o":11.1,"t":"2026-09-29T04:00:00Z","v":694940,"vw":11.009624},{"c":11.42,"h":11.665,"l":10.86,"n":13177,"o":11.16,"t":"2026-09-30T04:00:00Z","v":1368814,"vw":11.379088},{"c":11.03,"h":11.76,"l":10.565,"n":18012,"o":11.39,"t":"2026-10-01T04:00:00Z","v":2187758,"vw":11.016501},{"c":10.39,"h":11.4,"l":10.29,"n":14786,"o":11.23,"t":"2026-10-02T04:00:00Z","v":1283621,"vw":10.531868},{"c":10.84,"h":11.04,"l":9.85,"n":18860,"o":10.48,"t":"2026-10-05T04:00:00Z","v":1811925,"vw":10.698045},{"c":10.83,"h":11.2399,"l":10.3225,"n":19077,"o":10.95,"t":"2026-10-06T04:00:00Z","v":1452125,"vw":10.820373},{"c":10.53,"h":11.1244,"l":10.5,"n":12960,"o":10.77,"t":"2026-10-07T04:00:00Z","v":1091748,"vw":10.761395},{"c":10,"h":10.42,"l":9.76,"n":14838,"o":10.42,"t":"2026-10-08T04:00:00Z","v":1532198,"vw":9.980895},{"c":11.61,"h":11.81,"l":9.98,"n":22318,"o":10.13,"t":"2026-10-09T04:00:00Z","v":2182334,"vw":11.26504},{"c":11.33,"h":11.7,"l":10.98,"n":13811,"o":11.39,"t":"2026-10-12T04:00:00Z","v":1221076,"vw":11.443488},{"c":10.77,"h":11.435,"l":10.715,"n":12906,"o":11.31,"t":"2026-10-13T04:00:00Z","v":1106651,"vw":10.912969},{"c":10.74,"h":10.99,"l":10.44,"n":15583,"o":10.64,"t":"2026-10-14T04:00:00Z","v":1304828,"vw":10.758071},{"c":11.71,"h":11.76,"l":10.5,"n":15122,"o":10.61,"t":"2026-10-15T04:00:00Z","v":1174664,"vw":11.444905},{"c":11.25,"h":11.79,"l":11.16,"n":16630,"o":11.75,"t":"2026-10-16T04:00:00Z","v":1299451,"vw":11.401501},{"c":11.43,"h":11.69,"l":11.18,"n":11981,"o":11.34,"t":"2026-10-19T04:00:00Z","v":896597,"vw":11.466152},{"c":12.89,"h":13.0599,"l":11.43,"n":17799,"o":11.43,"t":"2026-10-20T04:00:00Z","v":1580022,"vw":12.724376},{"c":12.92,"h":13.22,"l":12.7,"n":14119,"o":12.91,"t":"2026-10-21T04:00:00Z","v":1282893,"vw":12.968659},{"c":13.27,"h":13.34,"l":12.555,"n":12174,"o":12.8,"t":"2026-10-22T04:00:00Z","v":855742,"vw":13.128879}],"volatilityBars":[{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-09-21T12:45:00Z","v":300,"vw":13.51},{"c":12.715,"h":13.035,"l":12.67,"n":292,"o":12.97,"t":"2026-09-21T13:30:00Z","v":39581,"vw":12.819579},{"c":12.71,"h":12.815,"l":12.6,"n":196,"o":12.695,"t":"2026-09-21T13:45:00Z","v":8041,"vw":12.738566},{"c":12.63,"h":12.79,"l":12.6,"n":457,"o":12.65,"t":"2026-09-21T14:00:00Z","v":31674,"vw":12.696267},{"c":12.73,"h":12.75,"l":12.63,"n":301,"o":12.63,"t":"2026-09-21T14:15:00Z","v":18170,"vw":12.699493},{"c":12.66,"h":12.75,"l":12.64,"n":285,"o":12.71,"t":"2026-09-21T14:30:00Z","v":17306,"vw":12.677663},{"c":12.44,"h":12.655,"l":12.39,"n":445,"o":12.65,"t":"2026-09-21T14:45:00Z","v":35687,"vw":12.547353},{"c":12.4,"h":12.435,"l":12.36,"n":387,"o":12.43,"t":"2026-09-21T15:00:00Z","v":24332,"vw":12.384254},{"c":12.4,"h":12.475,"l":12.38,"n":339,"o":12.41,"t":"2026-09-21T15:15:00Z","v":15475,"vw":12.430046},{"c":12.425,"h":12.425,"l":12.35,"n":507,"o":12.38,"t":"2026-09-21T15:30:00Z","v":23895,"vw":12.379817},{"c":12.24,"h":12.44,"l":12.22,"n":434,"o":12.425,"t":"2026-09-21T15:45:00Z","v":46009,"vw":12.310098},{"c":12.185,"h":12.25,"l":12.17,"n":246,"o":12.235,"t":"2026-09-21T16:00:00Z","v":14474,"vw":12.214242},{"c":12.22,"h":12.22,"l":12.13,"n":340,"o":12.17,"t":"2026-09-21T16:15:00Z","v":16915,"vw":12.173509},{"c":12.17,"h":12.265,"l":12.17,"n":299,"o":12.22,"t":"2026-09-21T16:30:00Z","v":21635,"vw":12.210216},{"c":12.09,"h":12.16,"l":12.07,"n":198,"o":12.16,"t":"2026-09-21T16:45:00Z","v":10562,"vw":12.103218},{"c":12.1,"h":12.15,"l":12.09,"n":274,"o":12.09,"t":"2026-09-21T17:00:00Z","v":14562,"vw":12.123294},{"c":12.07,"h":12.13,"l":12.06,"n":215,"o":12.115,"t":"2026-09-21T17:15:00Z","v":7307,"vw":12.089175},{"c":12.05,"h":12.07,"l":12.01,"n":315,"o":12.07,"t":"2026-09-21T17:30:00Z","v":16590,"vw":12.043206},{"c":12.02,"h":12.045,"l":11.97,"n":422,"o":12.045,"t":"2026-09-21T17:45:00Z","v":28791,"vw":12.004613},{"c":12.04,"h":12.05,"l":11.98,"n":304,"o":12.02,"t":"2026-09-21T18:00:00Z","v":25167,"vw":12.002852},{"c":12,"h":12.11,"l":11.99,"n":478,"o":12.05,"t":"2026-09-21T18:15:00Z","v":42336,"vw":12.03303},{"c":11.98,"h":12.02,"l":11.98,"n":412,"o":12.005,"t":"2026-09-21T18:30:00Z","v":22421,"vw":11.999389},{"c":12.01,"h":12.06,"l":11.98,"n":573,"o":11.98,"t":"2026-09-21T18:45:00Z","v":52429,"vw":12.024654},{"c":11.92,"h":12.01,"l":11.84,"n":553,"o":12.01,"t":"2026-09-21T19:00:00Z","v":42119,"vw":11.909951},{"c":11.92,"h":11.965,"l":11.915,"n":451,"o":11.915,"t":"2026-09-21T19:15:00Z","v":23297,"vw":11.937541},{"c":12.02,"h":12.035,"l":11.9,"n":878,"o":11.92,"t":"2026-09-21T19:30:00Z","v":64305,"vw":11.972849},{"c":11.98,"h":12.05,"l":11.955,"n":2315,"o":12.01,"t":"2026-09-21T19:45:00Z","v":241925,"vw":12.007972},{"c":11.99,"h":11.99,"l":11.99,"n":14,"o":11.99,"t":"2026-09-21T20:00:00Z","v":125374,"vw":11.99},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-09-21T20:30:00Z","v":140,"vw":12.03},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-09-21T22:15:00Z","v":150,"vw":12.16},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-21T22:45:00Z","v":100,"vw":12.22},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-09-22T09:45:00Z","v":105,"vw":11.95},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-09-22T11:00:00Z","v":228,"vw":12.25},{"c":12.4,"h":12.4,"l":12.3,"n":11,"o":12.3,"t":"2026-09-22T11:15:00Z","v":2368,"vw":12.35311},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-09-22T12:15:00Z","v":5003,"vw":12.45},{"c":12.41,"h":12.5,"l":12.41,"n":2,"o":12.5,"t":"2026-09-22T13:15:00Z","v":200,"vw":12.455},{"c":12.427,"h":12.49,"l":12.05,"n":285,"o":12.46,"t":"2026-09-22T13:30:00Z","v":47259,"vw":12.334914},{"c":12.71,"h":12.95,"l":12.425,"n":801,"o":12.425,"t":"2026-09-22T13:45:00Z","v":152251,"vw":12.682636},{"c":12.7,"h":12.755,"l":12.59,"n":362,"o":12.72,"t":"2026-09-22T14:00:00Z","v":22382,"vw":12.664839},{"c":12.54,"h":12.71,"l":12.48,"n":343,"o":12.709,"t":"2026-09-22T14:15:00Z","v":24717,"vw":12.597966},{"c":12.44,"h":12.575,"l":12.44,"n":415,"o":12.54,"t":"2026-09-22T14:30:00Z","v":24244,"vw":12.502592},{"c":12.51,"h":12.6,"l":12.37,"n":378,"o":12.435,"t":"2026-09-22T14:45:00Z","v":17387,"vw":12.490405},{"c":12.56,"h":12.59,"l":12.48,"n":352,"o":12.5,"t":"2026-09-22T15:00:00Z","v":26413,"vw":12.526162},{"c":12.48,"h":12.62,"l":12.47,"n":496,"o":12.58,"t":"2026-09-22T15:15:00Z","v":31015,"vw":12.53694},{"c":12.43,"h":12.51,"l":12.39,"n":328,"o":12.49,"t":"2026-09-22T15:30:00Z","v":16206,"vw":12.45057},{"c":12.35,"h":12.42,"l":12.35,"n":238,"o":12.41,"t":"2026-09-22T15:45:00Z","v":11418,"vw":12.384538},{"c":12.415,"h":12.46,"l":12.35,"n":316,"o":12.365,"t":"2026-09-22T16:00:00Z","v":19168,"vw":12.392622},{"c":12.36,"h":12.43,"l":12.36,"n":435,"o":12.4,"t":"2026-09-22T16:15:00Z","v":42448,"vw":12.390109},{"c":12.34,"h":12.36,"l":12.25,"n":733,"o":12.36,"t":"2026-09-22T16:30:00Z","v":66949,"vw":12.310678},{"c":12.385,"h":12.39,"l":12.29,"n":450,"o":12.33,"t":"2026-09-22T16:45:00Z","v":44094,"vw":12.316769},{"c":12.27,"h":12.385,"l":12.27,"n":338,"o":12.385,"t":"2026-09-22T17:00:00Z","v":25378,"vw":12.336163},{"c":12.21,"h":12.28,"l":12.21,"n":270,"o":12.28,"t":"2026-09-22T17:15:00Z","v":12522,"vw":12.230295},{"c":12.23,"h":12.24,"l":12.17,"n":316,"o":12.21,"t":"2026-09-22T17:30:00Z","v":15262,"vw":12.209289},{"c":12.32,"h":12.32,"l":12.21,"n":464,"o":12.23,"t":"2026-09-22T17:45:00Z","v":31638,"vw":12.277016},{"c":12.37,"h":12.38,"l":12.3,"n":556,"o":12.3,"t":"2026-09-22T18:00:00Z","v":78711,"vw":12.327861},{"c":12.45,"h":12.455,"l":12.37,"n":513,"o":12.37,"t":"2026-09-22T18:15:00Z","v":25271,"vw":12.414377},{"c":12.535,"h":12.56,"l":12.435,"n":416,"o":12.455,"t":"2026-09-22T18:30:00Z","v":21715,"vw":12.481557},{"c":12.45,"h":12.56,"l":12.42,"n":552,"o":12.53,"t":"2026-09-22T18:45:00Z","v":34750,"vw":12.491162},{"c":12.675,"h":12.675,"l":12.46,"n":547,"o":12.46,"t":"2026-09-22T19:00:00Z","v":70236,"vw":12.561938},{"c":12.69,"h":12.7048,"l":12.575,"n":637,"o":12.68,"t":"2026-09-22T19:15:00Z","v":33929,"vw":12.639386},{"c":12.91,"h":12.94,"l":12.7,"n":552,"o":12.71,"t":"2026-09-22T19:30:00Z","v":36767,"vw":12.864616},{"c":12.81,"h":12.92,"l":12.73,"n":1806,"o":12.9,"t":"2026-09-22T19:45:00Z","v":130625,"vw":12.807786},{"c":12.79,"h":12.79,"l":12.79,"n":13,"o":12.79,"t":"2026-09-22T20:00:00Z","v":140157,"vw":12.79},{"c":12.74,"h":13,"l":12.71,"n":744,"o":12.76,"t":"2026-09-23T13:30:00Z","v":64491,"vw":12.788456},{"c":12.805,"h":12.86,"l":12.69,"n":220,"o":12.77,"t":"2026-09-23T13:45:00Z","v":15633,"vw":12.800754},{"c":13,"h":13.01,"l":12.74,"n":426,"o":12.8,"t":"2026-09-23T14:00:00Z","v":33068,"vw":12.82245},{"c":12.92,"h":13.02,"l":12.88,"n":360,"o":13.015,"t":"2026-09-23T14:15:00Z","v":18642,"vw":12.954574},{"c":12.69,"h":12.935,"l":12.67,"n":307,"o":12.9,"t":"2026-09-23T14:30:00Z","v":18732,"vw":12.773775},{"c":12.85,"h":12.855,"l":12.62,"n":541,"o":12.665,"t":"2026-09-23T14:45:00Z","v":33752,"vw":12.729677},{"c":12.83,"h":12.87,"l":12.67,"n":363,"o":12.87,"t":"2026-09-23T15:00:00Z","v":36417,"vw":12.812351},{"c":12.9925,"h":12.9925,"l":12.83,"n":468,"o":12.83,"t":"2026-09-23T15:15:00Z","v":36689,"vw":12.883048},{"c":12.985,"h":12.99,"l":12.92,"n":296,"o":12.97,"t":"2026-09-23T15:30:00Z","v":16664,"vw":12.955321},{"c":12.83,"h":12.995,"l":12.83,"n":246,"o":12.995,"t":"2026-09-23T15:45:00Z","v":11599,"vw":12.879667},{"c":12.605,"h":12.81,"l":12.56,"n":591,"o":12.81,"t":"2026-09-23T16:00:00Z","v":68479,"vw":12.685409},{"c":12.78,"h":12.78,"l":12.605,"n":890,"o":12.62,"t":"2026-09-23T16:15:00Z","v":98477,"vw":12.69205},{"c":12.76,"h":12.81,"l":12.74,"n":495,"o":12.775,"t":"2026-09-23T16:30:00Z","v":41410,"vw":12.779788},{"c":12.705,"h":12.75,"l":12.7,"n":398,"o":12.73,"t":"2026-09-23T16:45:00Z","v":22268,"vw":12.719773},{"c":12.78,"h":12.785,"l":12.69,"n":559,"o":12.705,"t":"2026-09-23T17:00:00Z","v":45980,"vw":12.720319},{"c":12.775,"h":12.89,"l":12.76,"n":460,"o":12.78,"t":"2026-09-23T17:15:00Z","v":30830,"vw":12.826889},{"c":12.765,"h":12.775,"l":12.72,"n":477,"o":12.775,"t":"2026-09-23T17:30:00Z","v":23023,"vw":12.746828},{"c":12.85,"h":12.87,"l":12.705,"n":549,"o":12.765,"t":"2026-09-23T17:45:00Z","v":34388,"vw":12.766764},{"c":12.87,"h":12.88,"l":12.71,"n":786,"o":12.85,"t":"2026-09-23T18:00:00Z","v":94761,"vw":12.813484},{"c":12.835,"h":12.93,"l":12.78,"n":621,"o":12.88,"t":"2026-09-23T18:15:00Z","v":51558,"vw":12.8572},{"c":12.855,"h":12.895,"l":12.81,"n":584,"o":12.85,"t":"2026-09-23T18:30:00Z","v":30240,"vw":12.855211},{"c":12.88,"h":12.89,"l":12.82,"n":447,"o":12.86,"t":"2026-09-23T18:45:00Z","v":44942,"vw":12.862249},{"c":13.05,"h":13.07,"l":12.81,"n":934,"o":12.875,"t":"2026-09-23T19:00:00Z","v":220902,"vw":12.954793},{"c":13.11,"h":13.14,"l":12.995,"n":918,"o":13.06,"t":"2026-09-23T19:15:00Z","v":90907,"vw":13.040877},{"c":13.05,"h":13.12,"l":12.985,"n":1548,"o":13.11,"t":"2026-09-23T19:30:00Z","v":116469,"vw":13.016601},{"c":13.14,"h":13.216,"l":13,"n":2795,"o":13.05,"t":"2026-09-23T19:45:00Z","v":208060,"vw":13.110906},{"c":13.13,"h":13.13,"l":13.13,"n":14,"o":13.13,"t":"2026-09-23T20:00:00Z","v":113639,"vw":13.13},{"c":13.3261,"h":13.3261,"l":13.3261,"n":1,"o":13.3261,"t":"2026-09-23T20:30:00Z","v":200,"vw":13.3261},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-09-23T21:15:00Z","v":200,"vw":12.95},{"c":13.12,"h":13.12,"l":12.87,"n":2,"o":12.87,"t":"2026-09-24T12:00:00Z","v":300,"vw":12.953333},{"c":12.54,"h":13.12,"l":12.24,"n":561,"o":12.85,"t":"2026-09-24T13:30:00Z","v":61266,"vw":12.619698},{"c":12.3,"h":12.555,"l":12.295,"n":1477,"o":12.55,"t":"2026-09-24T13:45:00Z","v":123603,"vw":12.433762},{"c":12.22,"h":12.3,"l":12.1,"n":591,"o":12.3,"t":"2026-09-24T14:00:00Z","v":66585,"vw":12.178403},{"c":12.245,"h":12.25,"l":12.11,"n":1203,"o":12.22,"t":"2026-09-24T14:15:00Z","v":65998,"vw":12.193089},{"c":12.11,"h":12.25,"l":12,"n":464,"o":12.215,"t":"2026-09-24T14:30:00Z","v":123509,"vw":12.180762},{"c":11.97,"h":12.11,"l":11.9,"n":862,"o":12.09,"t":"2026-09-24T14:45:00Z","v":78635,"vw":11.965678},{"c":11.8711,"h":12.02,"l":11.86,"n":636,"o":11.97,"t":"2026-09-24T15:00:00Z","v":33131,"vw":11.947307},{"c":11.86,"h":11.9,"l":11.805,"n":1009,"o":11.875,"t":"2026-09-24T15:15:00Z","v":65605,"vw":11.854841},{"c":11.98,"h":11.98,"l":11.845,"n":466,"o":11.865,"t":"2026-09-24T15:30:00Z","v":29802,"vw":11.901128},{"c":11.92,"h":12,"l":11.88,"n":439,"o":11.99,"t":"2026-09-24T15:45:00Z","v":30149,"vw":11.934617},{"c":11.79,"h":11.91,"l":11.77,"n":595,"o":11.91,"t":"2026-09-24T16:00:00Z","v":54939,"vw":11.836341},{"c":11.915,"h":11.99,"l":11.8,"n":570,"o":11.8,"t":"2026-09-24T16:15:00Z","v":136209,"vw":11.944511},{"c":12.1,"h":12.1,"l":11.795,"n":615,"o":11.89,"t":"2026-09-24T16:30:00Z","v":47161,"vw":11.901586},{"c":12.1,"h":12.1199,"l":12.02,"n":410,"o":12.095,"t":"2026-09-24T16:45:00Z","v":313843,"vw":12.098793},{"c":12.14,"h":12.17,"l":12.09,"n":456,"o":12.09,"t":"2026-09-24T17:00:00Z","v":28874,"vw":12.135543},{"c":12.045,"h":12.141,"l":12.03,"n":300,"o":12.14,"t":"2026-09-24T17:15:00Z","v":10061,"vw":12.074926},{"c":12.065,"h":12.1,"l":12.02,"n":397,"o":12.06,"t":"2026-09-24T17:30:00Z","v":20690,"vw":12.069518},{"c":12.07,"h":12.08,"l":12.05,"n":191,"o":12.05,"t":"2026-09-24T17:45:00Z","v":8142,"vw":12.072419},{"c":12.015,"h":12.11,"l":12.0003,"n":391,"o":12.07,"t":"2026-09-24T18:00:00Z","v":27915,"vw":12.034855},{"c":11.88,"h":12.04,"l":11.82,"n":454,"o":12.01,"t":"2026-09-24T18:15:00Z","v":35249,"vw":11.924265},{"c":11.915,"h":11.965,"l":11.81,"n":875,"o":11.87,"t":"2026-09-24T18:30:00Z","v":62498,"vw":11.880271},{"c":11.88,"h":11.9489,"l":11.86,"n":640,"o":11.92,"t":"2026-09-24T18:45:00Z","v":35518,"vw":11.904677},{"c":12,"h":12.07,"l":11.87,"n":761,"o":11.88,"t":"2026-09-24T19:00:00Z","v":70906,"vw":11.96154},{"c":11.99,"h":12.055,"l":11.96,"n":662,"o":12,"t":"2026-09-24T19:15:00Z","v":249303,"vw":12.024853},{"c":12.13,"h":12.13,"l":11.97,"n":898,"o":11.98,"t":"2026-09-24T19:30:00Z","v":57982,"vw":12.087124},{"c":11.98,"h":12.13,"l":11.95,"n":2768,"o":12.13,"t":"2026-09-24T19:45:00Z","v":820496,"vw":12.084409},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-09-24T20:00:00Z","v":80410,"vw":11.98},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-24T23:45:00Z","v":1000,"vw":12},{"c":11.61,"h":12.325,"l":11.6,"n":217,"o":11.8,"t":"2026-09-25T13:30:00Z","v":16563,"vw":11.753056},{"c":11.395,"h":11.77,"l":11.36,"n":429,"o":11.6,"t":"2026-09-25T13:45:00Z","v":35011,"vw":11.583624},{"c":11.34,"h":11.505,"l":11.34,"n":559,"o":11.38,"t":"2026-09-25T14:00:00Z","v":45639,"vw":11.41166},{"c":11.4,"h":11.575,"l":11.285,"n":832,"o":11.34,"t":"2026-09-25T14:15:00Z","v":73118,"vw":11.419158},{"c":11.24,"h":11.44,"l":11.2,"n":342,"o":11.38,"t":"2026-09-25T14:30:00Z","v":36673,"vw":11.329795},{"c":11.25,"h":11.375,"l":11.21,"n":620,"o":11.24,"t":"2026-09-25T14:45:00Z","v":280932,"vw":11.261112},{"c":11.33,"h":11.46,"l":11.245,"n":571,"o":11.25,"t":"2026-09-25T15:00:00Z","v":50009,"vw":11.339167},{"c":11.248,"h":11.36,"l":11.24,"n":441,"o":11.3,"t":"2026-09-25T15:15:00Z","v":36085,"vw":11.302498},{"c":11.1799,"h":11.2784,"l":11.165,"n":298,"o":11.245,"t":"2026-09-25T15:30:00Z","v":17226,"vw":11.223887},{"c":11.24,"h":11.24,"l":11.1,"n":531,"o":11.175,"t":"2026-09-25T15:45:00Z","v":28012,"vw":11.149083},{"c":11.35,"h":11.395,"l":11.24,"n":627,"o":11.24,"t":"2026-09-25T16:00:00Z","v":62369,"vw":11.321121},{"c":11.31,"h":11.385,"l":11.2201,"n":481,"o":11.35,"t":"2026-09-25T16:15:00Z","v":39757,"vw":11.292881},{"c":11.26,"h":11.32,"l":11.25,"n":622,"o":11.32,"t":"2026-09-25T16:30:00Z","v":50437,"vw":11.283512},{"c":11.26,"h":11.29,"l":11.22,"n":377,"o":11.25,"t":"2026-09-25T16:45:00Z","v":21522,"vw":11.250296},{"c":11.29,"h":11.31,"l":11.25,"n":292,"o":11.2769,"t":"2026-09-25T17:00:00Z","v":35676,"vw":11.277769},{"c":11.17,"h":11.3042,"l":11.17,"n":274,"o":11.3042,"t":"2026-09-25T17:15:00Z","v":19124,"vw":11.224037},{"c":11.175,"h":11.19,"l":11.145,"n":369,"o":11.155,"t":"2026-09-25T17:30:00Z","v":21213,"vw":11.161339},{"c":11.305,"h":11.36,"l":11.18,"n":1329,"o":11.19,"t":"2026-09-25T17:45:00Z","v":122388,"vw":11.28007},{"c":11.26,"h":11.31,"l":11.2301,"n":236,"o":11.305,"t":"2026-09-25T18:00:00Z","v":13905,"vw":11.252871},{"c":11.24,"h":11.26,"l":11.23,"n":261,"o":11.26,"t":"2026-09-25T18:15:00Z","v":14738,"vw":11.242002},{"c":11.275,"h":11.28,"l":11.15,"n":1011,"o":11.235,"t":"2026-09-25T18:30:00Z","v":103294,"vw":11.242416},{"c":11.245,"h":11.28,"l":11.2401,"n":457,"o":11.28,"t":"2026-09-25T18:45:00Z","v":20156,"vw":11.260341},{"c":11.25,"h":11.27,"l":11.2325,"n":364,"o":11.245,"t":"2026-09-25T19:00:00Z","v":20726,"vw":11.24904},{"c":11.19,"h":11.26,"l":11.175,"n":466,"o":11.25,"t":"2026-09-25T19:15:00Z","v":32399,"vw":11.225848},{"c":11.235,"h":11.25,"l":11.18,"n":856,"o":11.18,"t":"2026-09-25T19:30:00Z","v":76856,"vw":11.226582},{"c":11.215,"h":11.31,"l":11.155,"n":2540,"o":11.2201,"t":"2026-09-25T19:45:00Z","v":250204,"vw":11.223386},{"c":11.215,"h":11.215,"l":11.215,"n":5,"o":11.215,"t":"2026-09-25T20:00:00Z","v":90959,"vw":11.215},{"c":11.215,"h":11.215,"l":11.215,"n":1,"o":11.215,"t":"2026-09-25T20:30:00Z","v":95564,"vw":11.215},{"c":11.3982,"h":11.3982,"l":11.3982,"n":1,"o":11.3982,"t":"2026-09-25T22:45:00Z","v":150,"vw":11.3982},{"c":11.3,"h":11.3,"l":11.3,"n":8,"o":11.3,"t":"2026-09-28T12:30:00Z","v":3376,"vw":11.3},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-28T13:15:00Z","v":143,"vw":11.4},{"c":11.231,"h":11.49,"l":11.1,"n":386,"o":11.3,"t":"2026-09-28T13:30:00Z","v":31423,"vw":11.237614},{"c":11.38,"h":11.516,"l":11.225,"n":476,"o":11.231,"t":"2026-09-28T13:45:00Z","v":37693,"vw":11.368797},{"c":11.28,"h":11.41,"l":11.28,"n":280,"o":11.4,"t":"2026-09-28T14:00:00Z","v":8507,"vw":11.349106},{"c":11.325,"h":11.4,"l":11.28,"n":409,"o":11.328,"t":"2026-09-28T14:15:00Z","v":50577,"vw":11.320153},{"c":11.25,"h":11.3,"l":11.15,"n":462,"o":11.3,"t":"2026-09-28T14:30:00Z","v":51792,"vw":11.251023},{"c":11.33,"h":11.37,"l":11.21,"n":335,"o":11.25,"t":"2026-09-28T14:45:00Z","v":34007,"vw":11.251108},{"c":11.25,"h":11.3999,"l":11.25,"n":374,"o":11.33,"t":"2026-09-28T15:00:00Z","v":27539,"vw":11.309628},{"c":11.26,"h":11.295,"l":11.25,"n":278,"o":11.26,"t":"2026-09-28T15:15:00Z","v":9911,"vw":11.266537},{"c":11.26,"h":11.32,"l":11.23,"n":358,"o":11.26,"t":"2026-09-28T15:30:00Z","v":29845,"vw":11.268611},{"c":11.32,"h":11.34,"l":11.23,"n":348,"o":11.26,"t":"2026-09-28T15:45:00Z","v":33247,"vw":11.29353},{"c":11.27,"h":11.315,"l":11.27,"n":137,"o":11.3,"t":"2026-09-28T16:00:00Z","v":5568,"vw":11.29859},{"c":11.27,"h":11.35,"l":11.24,"n":431,"o":11.26,"t":"2026-09-28T16:15:00Z","v":36048,"vw":11.296555},{"c":11.26,"h":11.31,"l":11.246,"n":197,"o":11.25,"t":"2026-09-28T16:30:00Z","v":10313,"vw":11.280494},{"c":11.27,"h":11.3,"l":11.2,"n":369,"o":11.24,"t":"2026-09-28T16:45:00Z","v":39531,"vw":11.244565},{"c":11.255,"h":11.29,"l":11.14,"n":702,"o":11.28,"t":"2026-09-28T17:00:00Z","v":76024,"vw":11.210185},{"c":11.22,"h":11.29,"l":11.2,"n":665,"o":11.275,"t":"2026-09-28T17:15:00Z","v":122595,"vw":11.252794},{"c":11.26,"h":11.28,"l":11.19,"n":357,"o":11.22,"t":"2026-09-28T17:30:00Z","v":16171,"vw":11.231668},{"c":11.255,"h":11.29,"l":11.25,"n":256,"o":11.28,"t":"2026-09-28T17:45:00Z","v":9219,"vw":11.265149},{"c":11.215,"h":11.2699,"l":11.19,"n":514,"o":11.255,"t":"2026-09-28T18:00:00Z","v":46111,"vw":11.234587},{"c":11.19,"h":11.22,"l":11.15,"n":314,"o":11.22,"t":"2026-09-28T18:15:00Z","v":11804,"vw":11.185446},{"c":11.225,"h":11.24,"l":11.17,"n":583,"o":11.186,"t":"2026-09-28T18:30:00Z","v":35953,"vw":11.222787},{"c":11.24,"h":11.26,"l":11.22,"n":533,"o":11.225,"t":"2026-09-28T18:45:00Z","v":32025,"vw":11.246686},{"c":11.26,"h":11.26,"l":11.23,"n":409,"o":11.24,"t":"2026-09-28T19:00:00Z","v":22848,"vw":11.2513},{"c":11.175,"h":11.26,"l":11.17,"n":810,"o":11.25,"t":"2026-09-28T19:15:00Z","v":95063,"vw":11.232881},{"c":11.165,"h":11.22,"l":11.12,"n":686,"o":11.17,"t":"2026-09-28T19:30:00Z","v":32653,"vw":11.156398},{"c":11.12,"h":11.18,"l":11.07,"n":2887,"o":11.175,"t":"2026-09-28T19:45:00Z","v":320691,"vw":11.122899},{"c":11.12,"h":11.12,"l":11.12,"n":12,"o":11.12,"t":"2026-09-28T20:00:00Z","v":186700,"vw":11.12},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-09-28T21:00:00Z","v":104,"vw":11.14},{"c":11.12,"h":11.12,"l":11.12,"n":9,"o":11.12,"t":"2026-09-28T21:30:00Z","v":396,"vw":11.12},{"c":11.15,"h":11.7266,"l":11.15,"n":4,"o":11.6851,"t":"2026-09-29T08:00:00Z","v":572,"vw":11.612938},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-29T08:15:00Z","v":200,"vw":11.15},{"c":11.15,"h":11.15,"l":11.07,"n":5,"o":11.07,"t":"2026-09-29T08:45:00Z","v":402,"vw":11.09},{"c":11.17,"h":11.31,"l":11.07,"n":137,"o":11.1,"t":"2026-09-29T13:30:00Z","v":8312,"vw":11.143402},{"c":11.12,"h":11.24,"l":11.12,"n":114,"o":11.125,"t":"2026-09-29T13:45:00Z","v":5068,"vw":11.193583},{"c":11.115,"h":11.14,"l":11.04,"n":187,"o":11.06,"t":"2026-09-29T14:00:00Z","v":9452,"vw":11.085881},{"c":11.02,"h":11.12,"l":11.02,"n":139,"o":11.12,"t":"2026-09-29T14:15:00Z","v":6978,"vw":11.086522},{"c":11,"h":11.01,"l":10.925,"n":207,"o":11,"t":"2026-09-29T14:30:00Z","v":21806,"vw":10.979595},{"c":11.05,"h":11.05,"l":11,"n":106,"o":11.01,"t":"2026-09-29T14:45:00Z","v":5228,"vw":11.030187},{"c":10.945,"h":11.02,"l":10.93,"n":194,"o":11.02,"t":"2026-09-29T15:00:00Z","v":13862,"vw":10.977971},{"c":10.89,"h":10.96,"l":10.87,"n":240,"o":10.95,"t":"2026-09-29T15:15:00Z","v":19344,"vw":10.903702},{"c":10.85,"h":10.89,"l":10.85,"n":113,"o":10.87,"t":"2026-09-29T15:30:00Z","v":5710,"vw":10.873091},{"c":10.875,"h":10.94,"l":10.83,"n":324,"o":10.87,"t":"2026-09-29T15:45:00Z","v":19958,"vw":10.899793},{"c":10.9,"h":10.91,"l":10.84,"n":331,"o":10.9,"t":"2026-09-29T16:00:00Z","v":23781,"vw":10.875241},{"c":10.905,"h":10.905,"l":10.88,"n":94,"o":10.88,"t":"2026-09-29T16:15:00Z","v":4344,"vw":10.89737},{"c":10.94,"h":10.985,"l":10.89,"n":240,"o":10.905,"t":"2026-09-29T16:30:00Z","v":19069,"vw":10.948091},{"c":10.96,"h":10.99,"l":10.9109,"n":182,"o":10.92,"t":"2026-09-29T16:45:00Z","v":11463,"vw":10.954564},{"c":10.925,"h":10.99,"l":10.925,"n":197,"o":10.96,"t":"2026-09-29T17:00:00Z","v":9082,"vw":10.969531},{"c":10.93,"h":10.9496,"l":10.91,"n":158,"o":10.925,"t":"2026-09-29T17:15:00Z","v":7121,"vw":10.928886},{"c":10.96,"h":10.99,"l":10.92,"n":189,"o":10.93,"t":"2026-09-29T17:30:00Z","v":12491,"vw":10.955461},{"c":11.01,"h":11.01,"l":10.91,"n":252,"o":10.95,"t":"2026-09-29T17:45:00Z","v":26471,"vw":10.967614},{"c":11.2185,"h":11.24,"l":11.02,"n":520,"o":11.02,"t":"2026-09-29T18:00:00Z","v":35191,"vw":11.154494},{"c":11.24,"h":11.24,"l":11.21,"n":164,"o":11.22,"t":"2026-09-29T18:15:00Z","v":13067,"vw":11.229446},{"c":11.07,"h":11.25,"l":11.07,"n":555,"o":11.25,"t":"2026-09-29T18:30:00Z","v":61556,"vw":11.143879},{"c":11.02,"h":11.08,"l":11.02,"n":210,"o":11.06,"t":"2026-09-29T18:45:00Z","v":8236,"vw":11.053732},{"c":11.045,"h":11.075,"l":11.02,"n":215,"o":11.02,"t":"2026-09-29T19:00:00Z","v":9280,"vw":11.052141},{"c":11.03,"h":11.07,"l":11.02,"n":184,"o":11.03,"t":"2026-09-29T19:15:00Z","v":7349,"vw":11.045865},{"c":10.955,"h":11.02,"l":10.93,"n":302,"o":11.02,"t":"2026-09-29T19:30:00Z","v":16309,"vw":10.976421},{"c":10.985,"h":11.02,"l":10.94,"n":1772,"o":10.95,"t":"2026-09-29T19:45:00Z","v":116128,"vw":10.984382},{"c":11.01,"h":11.01,"l":10.99,"n":14,"o":10.99,"t":"2026-09-29T20:00:00Z","v":174105,"vw":10.990012},{"c":11.2,"h":11.2,"l":11.15,"n":8,"o":11.15,"t":"2026-09-29T22:45:00Z","v":732,"vw":11.172139},{"c":11.2,"h":11.2,"l":11.2,"n":6,"o":11.2,"t":"2026-09-30T08:30:00Z","v":203,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-30T12:45:00Z","v":150,"vw":11.2},{"c":10.98,"h":11.2792,"l":10.86,"n":193,"o":11.16,"t":"2026-09-30T13:30:00Z","v":30318,"vw":11.127276},{"c":11.155,"h":11.25,"l":10.925,"n":522,"o":10.97,"t":"2026-09-30T13:45:00Z","v":83063,"vw":11.038508},{"c":11.395,"h":11.395,"l":11.055,"n":328,"o":11.17,"t":"2026-09-30T14:00:00Z","v":23645,"vw":11.204494},{"c":11.3,"h":11.38,"l":11.275,"n":190,"o":11.315,"t":"2026-09-30T14:15:00Z","v":8578,"vw":11.316511},{"c":11.49,"h":11.53,"l":11.3,"n":518,"o":11.3,"t":"2026-09-30T14:30:00Z","v":45656,"vw":11.397659},{"c":11.47,"h":11.56,"l":11.47,"n":405,"o":11.49,"t":"2026-09-30T14:45:00Z","v":26673,"vw":11.531179},{"c":11.6,"h":11.6,"l":11.49,"n":451,"o":11.49,"t":"2026-09-30T15:00:00Z","v":23194,"vw":11.565888},{"c":11.61,"h":11.63,"l":11.54,"n":267,"o":11.63,"t":"2026-09-30T15:15:00Z","v":10587,"vw":11.581062},{"c":11.51,"h":11.665,"l":11.49,"n":442,"o":11.63,"t":"2026-09-30T15:30:00Z","v":18019,"vw":11.59315},{"c":11.565,"h":11.57,"l":11.48,"n":352,"o":11.515,"t":"2026-09-30T15:45:00Z","v":19006,"vw":11.524019},{"c":11.48,"h":11.545,"l":11.48,"n":135,"o":11.545,"t":"2026-09-30T16:00:00Z","v":3174,"vw":11.525543},{"c":11.5,"h":11.515,"l":11.43,"n":301,"o":11.515,"t":"2026-09-30T16:15:00Z","v":9089,"vw":11.47067},{"c":11.41,"h":11.495,"l":11.41,"n":293,"o":11.49,"t":"2026-09-30T16:30:00Z","v":11514,"vw":11.446464},{"c":11.38,"h":11.42,"l":11.38,"n":276,"o":11.4,"t":"2026-09-30T16:45:00Z","v":10822,"vw":11.391202},{"c":11.34,"h":11.38,"l":11.325,"n":269,"o":11.38,"t":"2026-09-30T17:00:00Z","v":16038,"vw":11.342068},{"c":11.275,"h":11.345,"l":11.26,"n":385,"o":11.31,"t":"2026-09-30T17:15:00Z","v":23296,"vw":11.301455},{"c":11.35,"h":11.35,"l":11.29,"n":316,"o":11.29,"t":"2026-09-30T17:30:00Z","v":8741,"vw":11.313141},{"c":11.3,"h":11.33,"l":11.27,"n":255,"o":11.33,"t":"2026-09-30T17:45:00Z","v":9063,"vw":11.287088},{"c":11.29,"h":11.31,"l":11.29,"n":175,"o":11.295,"t":"2026-09-30T18:00:00Z","v":5373,"vw":11.299545},{"c":11.29,"h":11.33,"l":11.28,"n":244,"o":11.295,"t":"2026-09-30T18:15:00Z","v":9450,"vw":11.301126},{"c":11.29,"h":11.34,"l":11.29,"n":351,"o":11.3,"t":"2026-09-30T18:30:00Z","v":16311,"vw":11.313884},{"c":11.26,"h":11.29,"l":11.24,"n":464,"o":11.2888,"t":"2026-09-30T18:45:00Z","v":17215,"vw":11.264991},{"c":11.29,"h":11.3,"l":11.24,"n":275,"o":11.265,"t":"2026-09-30T19:00:00Z","v":7785,"vw":11.266548},{"c":11.31,"h":11.33,"l":11.28,"n":354,"o":11.3,"t":"2026-09-30T19:15:00Z","v":13431,"vw":11.302282},{"c":11.36,"h":11.41,"l":11.32,"n":722,"o":11.32,"t":"2026-09-30T19:30:00Z","v":39313,"vw":11.346},{"c":11.435,"h":11.52,"l":11.335,"n":3601,"o":11.355,"t":"2026-09-30T19:45:00Z","v":403635,"vw":11.414412},{"c":11.42,"h":11.42,"l":11.41,"n":18,"o":11.42,"t":"2026-09-30T20:00:00Z","v":434705,"vw":11.419998},{"c":11.22,"h":11.76,"l":11.2,"n":245,"o":11.39,"t":"2026-10-01T13:30:00Z","v":27144,"vw":11.451421},{"c":10.82,"h":11.25,"l":10.81,"n":606,"o":11.25,"t":"2026-10-01T13:45:00Z","v":45935,"vw":11.006321},{"c":10.84,"h":10.86,"l":10.69,"n":380,"o":10.82,"t":"2026-10-01T14:00:00Z","v":27155,"vw":10.78745},{"c":10.68,"h":10.8923,"l":10.68,"n":373,"o":10.83,"t":"2026-10-01T14:15:00Z","v":29215,"vw":10.815002},{"c":10.6,"h":10.7,"l":10.58,"n":341,"o":10.67,"t":"2026-10-01T14:30:00Z","v":19770,"vw":10.652188},{"c":10.705,"h":10.74,"l":10.6,"n":546,"o":10.61,"t":"2026-10-01T14:45:00Z","v":36231,"vw":10.656501},{"c":10.67,"h":10.73,"l":10.625,"n":422,"o":10.73,"t":"2026-10-01T15:00:00Z","v":28571,"vw":10.662344},{"c":10.67,"h":10.71,"l":10.565,"n":702,"o":10.6899,"t":"2026-10-01T15:15:00Z","v":42606,"vw":10.638},{"c":10.76,"h":10.77,"l":10.64,"n":548,"o":10.66,"t":"2026-10-01T15:30:00Z","v":22346,"vw":10.685921},{"c":10.7875,"h":10.79,"l":10.735,"n":409,"o":10.7643,"t":"2026-10-01T15:45:00Z","v":16579,"vw":10.768266},{"c":10.7863,"h":10.83,"l":10.74,"n":502,"o":10.775,"t":"2026-10-01T16:00:00Z","v":33032,"vw":10.781953},{"c":10.76,"h":10.83,"l":10.71,"n":340,"o":10.787,"t":"2026-10-01T16:15:00Z","v":12615,"vw":10.771522},{"c":10.855,"h":10.855,"l":10.73,"n":490,"o":10.79,"t":"2026-10-01T16:30:00Z","v":39165,"vw":10.785035},{"c":10.86,"h":10.91,"l":10.8,"n":518,"o":10.89,"t":"2026-10-01T16:45:00Z","v":42569,"vw":10.872827},{"c":11,"h":11.02,"l":10.85,"n":392,"o":10.885,"t":"2026-10-01T17:00:00Z","v":39327,"vw":10.935006},{"c":11.065,"h":11.11,"l":10.97,"n":422,"o":10.98,"t":"2026-10-01T17:15:00Z","v":22718,"vw":11.030796},{"c":11.095,"h":11.15,"l":11.06,"n":434,"o":11.08,"t":"2026-10-01T17:30:00Z","v":27569,"vw":11.09872},{"c":10.965,"h":11.15,"l":10.945,"n":424,"o":11.105,"t":"2026-10-01T17:45:00Z","v":20215,"vw":11.03949},{"c":11.02,"h":11.04,"l":10.935,"n":619,"o":11,"t":"2026-10-01T18:00:00Z","v":59326,"vw":10.988715},{"c":10.985,"h":11.06,"l":10.985,"n":383,"o":11.02,"t":"2026-10-01T18:15:00Z","v":17798,"vw":11.021619},{"c":10.97,"h":11.02,"l":10.94,"n":661,"o":11.01,"t":"2026-10-01T18:30:00Z","v":47250,"vw":10.984232},{"c":10.965,"h":11.01,"l":10.95,"n":419,"o":10.97,"t":"2026-10-01T18:45:00Z","v":18274,"vw":10.981669},{"c":11.025,"h":11.04,"l":10.92,"n":713,"o":10.97,"t":"2026-10-01T19:00:00Z","v":103137,"vw":10.992608},{"c":11.08,"h":11.19,"l":11.02,"n":826,"o":11.03,"t":"2026-10-01T19:15:00Z","v":88136,"vw":11.113261},{"c":11.1,"h":11.15,"l":11.045,"n":1035,"o":11.15,"t":"2026-10-01T19:30:00Z","v":104216,"vw":11.080615},{"c":11.02,"h":11.2,"l":10.91,"n":4799,"o":11.1,"t":"2026-10-01T19:45:00Z","v":921798,"vw":11.071691},{"c":11.03,"h":11.03,"l":11.03,"n":18,"o":11.03,"t":"2026-10-01T20:00:00Z","v":191968,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-01T20:15:00Z","v":90811,"vw":11.03},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-01T21:45:00Z","v":200,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-01T23:30:00Z","v":301,"vw":11.1},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-02T08:00:00Z","v":200,"vw":11.15},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-02T09:00:00Z","v":102,"vw":11.13},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-02T11:15:00Z","v":200,"vw":11.65},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-02T12:45:00Z","v":100,"vw":11.25},{"c":11,"h":11.4,"l":10.98,"n":180,"o":11.23,"t":"2026-10-02T13:30:00Z","v":22291,"vw":11.150404},{"c":11.025,"h":11.06,"l":10.93,"n":223,"o":11.03,"t":"2026-10-02T13:45:00Z","v":18456,"vw":10.999151},{"c":11.13,"h":11.13,"l":10.99,"n":537,"o":11.03,"t":"2026-10-02T14:00:00Z","v":56719,"vw":11.051004},{"c":10.99,"h":11.15,"l":10.92,"n":442,"o":11.15,"t":"2026-10-02T14:15:00Z","v":24729,"vw":11.005288},{"c":10.97,"h":11.05,"l":10.95,"n":360,"o":10.99,"t":"2026-10-02T14:30:00Z","v":26429,"vw":10.998845},{"c":10.89,"h":10.98,"l":10.87,"n":688,"o":10.97,"t":"2026-10-02T14:45:00Z","v":83259,"vw":10.936752},{"c":10.73,"h":10.9206,"l":10.73,"n":600,"o":10.91,"t":"2026-10-02T15:00:00Z","v":42110,"vw":10.794922},{"c":10.6,"h":10.73,"l":10.58,"n":471,"o":10.72,"t":"2026-10-02T15:15:00Z","v":41159,"vw":10.661042},{"c":10.55,"h":10.59,"l":10.55,"n":243,"o":10.59,"t":"2026-10-02T15:30:00Z","v":14572,"vw":10.575156},{"c":10.58,"h":10.62,"l":10.56,"n":456,"o":10.565,"t":"2026-10-02T15:45:00Z","v":25069,"vw":10.586812},{"c":10.46,"h":10.625,"l":10.455,"n":348,"o":10.59,"t":"2026-10-02T16:00:00Z","v":22775,"vw":10.542699},{"c":10.45,"h":10.51,"l":10.44,"n":332,"o":10.46,"t":"2026-10-02T16:15:00Z","v":23912,"vw":10.469904},{"c":10.4,"h":10.48,"l":10.4,"n":280,"o":10.46,"t":"2026-10-02T16:30:00Z","v":13379,"vw":10.449944},{"c":10.355,"h":10.41,"l":10.33,"n":279,"o":10.4,"t":"2026-10-02T16:45:00Z","v":20002,"vw":10.369393},{"c":10.405,"h":10.45,"l":10.36,"n":336,"o":10.36,"t":"2026-10-02T17:00:00Z","v":22065,"vw":10.389976},{"c":10.4,"h":10.4385,"l":10.38,"n":261,"o":10.42,"t":"2026-10-02T17:15:00Z","v":16426,"vw":10.401369},{"c":10.4,"h":10.44,"l":10.4,"n":303,"o":10.4,"t":"2026-10-02T17:30:00Z","v":16927,"vw":10.421232},{"c":10.36,"h":10.41,"l":10.35,"n":437,"o":10.405,"t":"2026-10-02T17:45:00Z","v":32979,"vw":10.375963},{"c":10.385,"h":10.405,"l":10.3,"n":533,"o":10.365,"t":"2026-10-02T18:00:00Z","v":34067,"vw":10.358469},{"c":10.4,"h":10.4,"l":10.34,"n":408,"o":10.38,"t":"2026-10-02T18:15:00Z","v":26608,"vw":10.373722},{"c":10.49,"h":10.49,"l":10.4,"n":354,"o":10.4003,"t":"2026-10-02T18:30:00Z","v":19607,"vw":10.445128},{"c":10.5,"h":10.555,"l":10.48,"n":458,"o":10.48,"t":"2026-10-02T18:45:00Z","v":24097,"vw":10.504077},{"c":10.4504,"h":10.5,"l":10.43,"n":507,"o":10.5,"t":"2026-10-02T19:00:00Z","v":26149,"vw":10.468084},{"c":10.42,"h":10.55,"l":10.42,"n":910,"o":10.445,"t":"2026-10-02T19:15:00Z","v":62957,"vw":10.481243},{"c":10.33,"h":10.45,"l":10.33,"n":830,"o":10.43,"t":"2026-10-02T19:30:00Z","v":69307,"vw":10.414854},{"c":10.37,"h":10.4337,"l":10.29,"n":3361,"o":10.33,"t":"2026-10-02T19:45:00Z","v":305854,"vw":10.338178},{"c":10.5613,"h":10.5613,"l":10.39,"n":14,"o":10.39,"t":"2026-10-02T20:00:00Z","v":170610,"vw":10.390201},{"c":10.53,"h":10.53,"l":10.52,"n":2,"o":10.52,"t":"2026-10-02T22:00:00Z","v":1987,"vw":10.529497},{"c":10.54,"h":10.54,"l":10.54,"n":3,"o":10.54,"t":"2026-10-02T22:15:00Z","v":450,"vw":10.54},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-02T22:30:00Z","v":100,"vw":10.59},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-05T09:45:00Z","v":580,"vw":10.34},{"c":10.55,"h":10.59,"l":10.54,"n":11,"o":10.54,"t":"2026-10-05T11:00:00Z","v":1403,"vw":10.577443},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-05T12:15:00Z","v":100,"vw":10.58},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-05T12:30:00Z","v":217,"vw":10.59},{"c":10.14,"h":10.48,"l":10.14,"n":415,"o":10.48,"t":"2026-10-05T13:30:00Z","v":56977,"vw":10.338485},{"c":10.135,"h":10.216,"l":10.095,"n":311,"o":10.155,"t":"2026-10-05T13:45:00Z","v":33588,"vw":10.164136},{"c":10.11,"h":10.28,"l":10.08,"n":395,"o":10.135,"t":"2026-10-05T14:00:00Z","v":51446,"vw":10.206825},{"c":9.915,"h":10.13,"l":9.89,"n":551,"o":10.13,"t":"2026-10-05T14:15:00Z","v":36445,"vw":10.004247},{"c":9.92,"h":9.948,"l":9.85,"n":419,"o":9.92,"t":"2026-10-05T14:30:00Z","v":23177,"vw":9.900964},{"c":10.015,"h":10.04,"l":9.92,"n":446,"o":9.925,"t":"2026-10-05T14:45:00Z","v":20576,"vw":10.001219},{"c":10.02,"h":10.09,"l":9.99,"n":382,"o":10.015,"t":"2026-10-05T15:00:00Z","v":21121,"vw":10.033929},{"c":10.11,"h":10.11,"l":10.02,"n":407,"o":10.02,"t":"2026-10-05T15:15:00Z","v":23116,"vw":10.056955},{"c":10.13,"h":10.19,"l":10.1,"n":537,"o":10.1,"t":"2026-10-05T15:30:00Z","v":22164,"vw":10.145828},{"c":10.15,"h":10.215,"l":10.11,"n":465,"o":10.12,"t":"2026-10-05T15:45:00Z","v":18051,"vw":10.157244},{"c":10.14,"h":10.155,"l":10.1,"n":473,"o":10.15,"t":"2026-10-05T16:00:00Z","v":20010,"vw":10.128683},{"c":10.34,"h":10.34,"l":10.14,"n":631,"o":10.14,"t":"2026-10-05T16:15:00Z","v":43809,"vw":10.251638},{"c":10.68,"h":10.68,"l":10.325,"n":832,"o":10.34,"t":"2026-10-05T16:30:00Z","v":75173,"vw":10.457077},{"c":10.785,"h":10.85,"l":10.59,"n":972,"o":10.68,"t":"2026-10-05T16:45:00Z","v":171969,"vw":10.724913},{"c":10.915,"h":10.97,"l":10.79,"n":822,"o":10.8,"t":"2026-10-05T17:00:00Z","v":67501,"vw":10.850304},{"c":10.905,"h":10.97,"l":10.82,"n":498,"o":10.915,"t":"2026-10-05T17:15:00Z","v":80074,"vw":10.858833},{"c":10.87,"h":10.93,"l":10.865,"n":592,"o":10.905,"t":"2026-10-05T17:30:00Z","v":24301,"vw":10.898714},{"c":10.98,"h":11,"l":10.88,"n":582,"o":10.89,"t":"2026-10-05T17:45:00Z","v":39503,"vw":10.922566},{"c":10.94,"h":11,"l":10.915,"n":498,"o":10.98,"t":"2026-10-05T18:00:00Z","v":23760,"vw":10.948903},{"c":10.755,"h":10.965,"l":10.71,"n":704,"o":10.95,"t":"2026-10-05T18:15:00Z","v":42364,"vw":10.830657},{"c":10.88,"h":10.9099,"l":10.74,"n":502,"o":10.755,"t":"2026-10-05T18:30:00Z","v":43270,"vw":10.818603},{"c":10.96,"h":10.98,"l":10.87,"n":582,"o":10.87,"t":"2026-10-05T18:45:00Z","v":26287,"vw":10.942543},{"c":10.9,"h":11.04,"l":10.83,"n":2468,"o":10.96,"t":"2026-10-05T19:00:00Z","v":261285,"vw":10.892835},{"c":10.895,"h":10.955,"l":10.83,"n":747,"o":10.89,"t":"2026-10-05T19:15:00Z","v":95661,"vw":10.899361},{"c":10.87,"h":10.94,"l":10.81,"n":880,"o":10.895,"t":"2026-10-05T19:30:00Z","v":82233,"vw":10.893229},{"c":10.835,"h":10.88,"l":10.8,"n":2307,"o":10.855,"t":"2026-10-05T19:45:00Z","v":205427,"vw":10.826441},{"c":10.84,"h":10.84,"l":10.84,"n":16,"o":10.84,"t":"2026-10-05T20:00:00Z","v":154338,"vw":10.84},{"c":10.71,"h":10.98,"l":10.71,"n":11,"o":10.97,"t":"2026-10-05T20:45:00Z","v":18300,"vw":10.85276},{"c":10.84,"h":10.95,"l":10.69,"n":15,"o":10.95,"t":"2026-10-05T21:00:00Z","v":18969,"vw":10.829093},{"c":11,"h":11.18,"l":11,"n":2,"o":11.18,"t":"2026-10-05T21:45:00Z","v":200,"vw":11.09},{"c":11,"h":12.13,"l":10.98,"n":7,"o":12.13,"t":"2026-10-06T08:15:00Z","v":640,"vw":11.746162},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-06T08:30:00Z","v":430,"vw":10.63},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-06T12:15:00Z","v":100,"vw":10.93},{"c":10.79,"h":11.2399,"l":10.625,"n":288,"o":10.95,"t":"2026-10-06T13:30:00Z","v":30540,"vw":10.824787},{"c":10.64,"h":10.82,"l":10.585,"n":341,"o":10.8,"t":"2026-10-06T13:45:00Z","v":19604,"vw":10.715892},{"c":10.4,"h":10.72,"l":10.3225,"n":530,"o":10.665,"t":"2026-10-06T14:00:00Z","v":73337,"vw":10.51994},{"c":10.45,"h":10.47,"l":10.38,"n":521,"o":10.44,"t":"2026-10-06T14:15:00Z","v":24177,"vw":10.421578},{"c":10.8,"h":10.82,"l":10.445,"n":804,"o":10.445,"t":"2026-10-06T14:30:00Z","v":57333,"vw":10.675085},{"c":10.875,"h":11.0027,"l":10.775,"n":1036,"o":10.79,"t":"2026-10-06T14:45:00Z","v":71680,"vw":10.885647},{"c":11.0499,"h":11.06,"l":10.79,"n":1100,"o":10.86,"t":"2026-10-06T15:00:00Z","v":128806,"vw":10.961818},{"c":11.1,"h":11.1,"l":10.995,"n":521,"o":11.01,"t":"2026-10-06T15:15:00Z","v":24157,"vw":11.041799},{"c":10.91,"h":11.085,"l":10.89,"n":651,"o":11.085,"t":"2026-10-06T15:30:00Z","v":88818,"vw":11.008136},{"c":10.87,"h":10.95,"l":10.845,"n":590,"o":10.89,"t":"2026-10-06T15:45:00Z","v":26194,"vw":10.895919},{"c":10.835,"h":10.87,"l":10.81,"n":424,"o":10.87,"t":"2026-10-06T16:00:00Z","v":14691,"vw":10.84479},{"c":10.87,"h":10.87,"l":10.82,"n":444,"o":10.835,"t":"2026-10-06T16:15:00Z","v":17184,"vw":10.84527},{"c":10.74,"h":10.91,"l":10.74,"n":537,"o":10.88,"t":"2026-10-06T16:30:00Z","v":40766,"vw":10.859842},{"c":10.77,"h":10.79,"l":10.735,"n":373,"o":10.735,"t":"2026-10-06T16:45:00Z","v":11371,"vw":10.761453},{"c":10.8,"h":10.89,"l":10.76,"n":528,"o":10.78,"t":"2026-10-06T17:00:00Z","v":50823,"vw":10.817344},{"c":10.8,"h":10.815,"l":10.77,"n":421,"o":10.81,"t":"2026-10-06T17:15:00Z","v":20490,"vw":10.798136},{"c":10.85,"h":10.86,"l":10.79,"n":383,"o":10.79,"t":"2026-10-06T17:30:00Z","v":13152,"vw":10.824299},{"c":10.855,"h":10.89,"l":10.85,"n":349,"o":10.85,"t":"2026-10-06T17:45:00Z","v":12142,"vw":10.866194},{"c":10.87,"h":10.87,"l":10.84,"n":314,"o":10.87,"t":"2026-10-06T18:00:00Z","v":9759,"vw":10.859386},{"c":10.89,"h":10.94,"l":10.87,"n":515,"o":10.87,"t":"2026-10-06T18:15:00Z","v":16220,"vw":10.906856},{"c":10.88,"h":10.92,"l":10.87,"n":469,"o":10.9,"t":"2026-10-06T18:30:00Z","v":33015,"vw":10.893715},{"c":11.01,"h":11.03,"l":10.87,"n":621,"o":10.88,"t":"2026-10-06T18:45:00Z","v":22793,"vw":10.945563},{"c":10.875,"h":11.015,"l":10.85,"n":392,"o":11.015,"t":"2026-10-06T19:00:00Z","v":17160,"vw":10.92841},{"c":10.79,"h":10.875,"l":10.73,"n":1096,"o":10.875,"t":"2026-10-06T19:15:00Z","v":114357,"vw":10.80516},{"c":10.715,"h":10.81,"l":10.715,"n":687,"o":10.79,"t":"2026-10-06T19:30:00Z","v":46122,"vw":10.778806},{"c":10.86,"h":10.86,"l":10.67,"n":4037,"o":10.7,"t":"2026-10-06T19:45:00Z","v":361729,"vw":10.780266},{"c":10.83,"h":10.83,"l":10.83,"n":20,"o":10.83,"t":"2026-10-06T20:00:00Z","v":85582,"vw":10.83},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-06T21:15:00Z","v":1000,"vw":10.82},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-06T21:30:00Z","v":1000,"vw":10.61},{"c":10.5888,"h":10.89,"l":10.51,"n":123,"o":10.77,"t":"2026-10-07T13:30:00Z","v":18642,"vw":10.684456},{"c":10.78,"h":10.8599,"l":10.65,"n":248,"o":10.695,"t":"2026-10-07T13:45:00Z","v":10860,"vw":10.776793},{"c":10.785,"h":10.845,"l":10.77,"n":580,"o":10.81,"t":"2026-10-07T14:00:00Z","v":45551,"vw":10.809694},{"c":10.83,"h":10.9,"l":10.75,"n":331,"o":10.785,"t":"2026-10-07T14:15:00Z","v":24169,"vw":10.831981},{"c":10.86,"h":10.91,"l":10.835,"n":300,"o":10.86,"t":"2026-10-07T14:30:00Z","v":16133,"vw":10.875666},{"c":11.11,"h":11.1244,"l":10.83,"n":531,"o":10.83,"t":"2026-10-07T14:45:00Z","v":37773,"vw":10.983928},{"c":10.895,"h":11.06,"l":10.84,"n":232,"o":11.06,"t":"2026-10-07T15:00:00Z","v":27416,"vw":10.937555},{"c":10.96,"h":11.04,"l":10.895,"n":593,"o":10.93,"t":"2026-10-07T15:15:00Z","v":51106,"vw":10.967823},{"c":10.9,"h":10.995,"l":10.9,"n":197,"o":10.97,"t":"2026-10-07T15:30:00Z","v":11465,"vw":10.953765},{"c":11.075,"h":11.075,"l":10.91,"n":274,"o":10.91,"t":"2026-10-07T15:45:00Z","v":16323,"vw":10.973528},{"c":10.99,"h":11.09,"l":10.97,"n":320,"o":11.075,"t":"2026-10-07T16:00:00Z","v":17046,"vw":11.037165},{"c":10.96,"h":10.99,"l":10.9,"n":612,"o":10.98,"t":"2026-10-07T16:15:00Z","v":36869,"vw":10.940589},{"c":10.92,"h":10.95,"l":10.91,"n":324,"o":10.93,"t":"2026-10-07T16:30:00Z","v":13471,"vw":10.928934},{"c":10.9,"h":10.93,"l":10.89,"n":150,"o":10.9,"t":"2026-10-07T16:45:00Z","v":7117,"vw":10.910591},{"c":10.965,"h":11.01,"l":10.8625,"n":738,"o":10.89,"t":"2026-10-07T17:00:00Z","v":49123,"vw":10.93414},{"c":10.9,"h":10.98,"l":10.88,"n":381,"o":10.98,"t":"2026-10-07T17:15:00Z","v":23240,"vw":10.924491},{"c":10.925,"h":10.94,"l":10.88,"n":271,"o":10.895,"t":"2026-10-07T17:30:00Z","v":12881,"vw":10.926759},{"c":10.9,"h":10.94,"l":10.9,"n":304,"o":10.925,"t":"2026-10-07T17:45:00Z","v":13780,"vw":10.919672},{"c":10.925,"h":10.98,"l":10.91,"n":360,"o":10.91,"t":"2026-10-07T18:00:00Z","v":32051,"vw":10.950141},{"c":10.885,"h":10.94,"l":10.83,"n":643,"o":10.925,"t":"2026-10-07T18:15:00Z","v":70865,"vw":10.907812},{"c":10.88,"h":10.9,"l":10.84,"n":430,"o":10.895,"t":"2026-10-07T18:30:00Z","v":69971,"vw":10.871118},{"c":10.86,"h":10.91,"l":10.86,"n":384,"o":10.875,"t":"2026-10-07T18:45:00Z","v":28573,"vw":10.88344},{"c":10.715,"h":10.855,"l":10.715,"n":360,"o":10.855,"t":"2026-10-07T19:00:00Z","v":24147,"vw":10.765343},{"c":10.58,"h":10.72,"l":10.56,"n":540,"o":10.72,"t":"2026-10-07T19:15:00Z","v":42723,"vw":10.619068},{"c":10.62,"h":10.64,"l":10.56,"n":900,"o":10.575,"t":"2026-10-07T19:30:00Z","v":66952,"vw":10.592734},{"c":10.51,"h":10.63,"l":10.5,"n":2317,"o":10.63,"t":"2026-10-07T19:45:00Z","v":209282,"vw":10.561118},{"c":10.53,"h":10.53,"l":10.53,"n":10,"o":10.53,"t":"2026-10-07T20:00:00Z","v":100584,"vw":10.53},{"c":10.12,"h":10.42,"l":10.02,"n":590,"o":10.42,"t":"2026-10-08T13:30:00Z","v":68784,"vw":10.143088},{"c":10.1,"h":10.18,"l":10.055,"n":216,"o":10.13,"t":"2026-10-08T13:45:00Z","v":15838,"vw":10.117413},{"c":10.065,"h":10.11,"l":10.02,"n":267,"o":10.085,"t":"2026-10-08T14:00:00Z","v":18337,"vw":10.067618},{"c":10.09,"h":10.13,"l":9.99,"n":379,"o":10.03,"t":"2026-10-08T14:15:00Z","v":19048,"vw":10.036027},{"c":10.08,"h":10.13,"l":10.005,"n":563,"o":10.09,"t":"2026-10-08T14:30:00Z","v":61546,"vw":10.050898},{"c":10.03,"h":10.13,"l":10.03,"n":352,"o":10.13,"t":"2026-10-08T14:45:00Z","v":35548,"vw":10.0857},{"c":10.03,"h":10.095,"l":9.99,"n":491,"o":10.05,"t":"2026-10-08T15:00:00Z","v":52137,"vw":10.043703},{"c":10.03,"h":10.1,"l":10.01,"n":492,"o":10.025,"t":"2026-10-08T15:15:00Z","v":40154,"vw":10.047703},{"c":9.97,"h":10.04,"l":9.95,"n":226,"o":10.04,"t":"2026-10-08T15:30:00Z","v":24259,"vw":9.991824},{"c":10.01,"h":10.0233,"l":9.98,"n":209,"o":9.99,"t":"2026-10-08T15:45:00Z","v":22630,"vw":9.999642},{"c":9.995,"h":10.015,"l":9.98,"n":319,"o":9.99,"t":"2026-10-08T16:00:00Z","v":9781,"vw":9.994468},{"c":9.9814,"h":10.09,"l":9.98,"n":349,"o":9.99,"t":"2026-10-08T16:15:00Z","v":24069,"vw":10.028626},{"c":9.94,"h":9.975,"l":9.9,"n":236,"o":9.97,"t":"2026-10-08T16:30:00Z","v":11916,"vw":9.93799},{"c":9.99,"h":10,"l":9.935,"n":414,"o":9.94,"t":"2026-10-08T16:45:00Z","v":29695,"vw":9.978876},{"c":10.01,"h":10.03,"l":9.95,"n":421,"o":9.99,"t":"2026-10-08T17:00:00Z","v":22751,"vw":9.994109},{"c":10.045,"h":10.0799,"l":9.96,"n":302,"o":9.99,"t":"2026-10-08T17:15:00Z","v":12956,"vw":10.005944},{"c":10.03,"h":10.07,"l":9.995,"n":197,"o":10.045,"t":"2026-10-08T17:30:00Z","v":9708,"vw":10.031911},{"c":9.99,"h":10.0399,"l":9.96,"n":271,"o":10.0399,"t":"2026-10-08T17:45:00Z","v":19062,"vw":10.001088},{"c":9.995,"h":10.007,"l":9.95,"n":453,"o":10.007,"t":"2026-10-08T18:00:00Z","v":28773,"vw":9.981378},{"c":9.93,"h":10.015,"l":9.91,"n":404,"o":10.01,"t":"2026-10-08T18:15:00Z","v":20404,"vw":9.958356},{"c":9.93,"h":9.95,"l":9.89,"n":606,"o":9.935,"t":"2026-10-08T18:30:00Z","v":34043,"vw":9.925709},{"c":9.88,"h":9.94,"l":9.82,"n":460,"o":9.94,"t":"2026-10-08T18:45:00Z","v":37084,"vw":9.856409},{"c":9.88,"h":9.89,"l":9.84,"n":485,"o":9.8708,"t":"2026-10-08T19:00:00Z","v":24704,"vw":9.873161},{"c":9.875,"h":9.885,"l":9.76,"n":1081,"o":9.885,"t":"2026-10-08T19:15:00Z","v":125501,"vw":9.810036},{"c":9.91,"h":9.935,"l":9.87,"n":887,"o":9.875,"t":"2026-10-08T19:30:00Z","v":51087,"vw":9.897032},{"c":9.99,"h":10,"l":9.88,"n":3623,"o":9.915,"t":"2026-10-08T19:45:00Z","v":293398,"vw":9.949601},{"c":10,"h":10.01,"l":10,"n":14,"o":10,"t":"2026-10-08T20:00:00Z","v":410095,"vw":10.000002},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-09T09:00:00Z","v":100,"vw":9.97},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-09T09:30:00Z","v":102,"vw":10},{"c":10.235,"h":10.47,"l":9.98,"n":221,"o":10.13,"t":"2026-10-09T13:30:00Z","v":114418,"vw":10.329877},{"c":10.415,"h":10.43,"l":10.265,"n":509,"o":10.265,"t":"2026-10-09T13:45:00Z","v":41270,"vw":10.367528},{"c":10.51,"h":10.65,"l":10.42,"n":905,"o":10.43,"t":"2026-10-09T14:00:00Z","v":85172,"vw":10.573192},{"c":10.675,"h":10.81,"l":10.51,"n":992,"o":10.555,"t":"2026-10-09T14:15:00Z","v":93801,"vw":10.671682},{"c":10.85,"h":10.93,"l":10.675,"n":1250,"o":10.675,"t":"2026-10-09T14:30:00Z","v":115417,"vw":10.819674},{"c":10.8,"h":10.865,"l":10.65,"n":755,"o":10.865,"t":"2026-10-09T14:45:00Z","v":54051,"vw":10.758829},{"c":10.895,"h":10.93,"l":10.775,"n":774,"o":10.825,"t":"2026-10-09T15:00:00Z","v":66416,"vw":10.845012},{"c":11.08,"h":11.09,"l":10.895,"n":635,"o":10.895,"t":"2026-10-09T15:15:00Z","v":42478,"vw":10.999432},{"c":11.17,"h":11.19,"l":10.97,"n":790,"o":11.11,"t":"2026-10-09T15:30:00Z","v":63635,"vw":11.088553},{"c":11.31,"h":11.3454,"l":11.1,"n":637,"o":11.18,"t":"2026-10-09T15:45:00Z","v":47807,"vw":11.228287},{"c":11.34,"h":11.4557,"l":11.2809,"n":1010,"o":11.29,"t":"2026-10-09T16:00:00Z","v":85039,"vw":11.367033},{"c":11.28,"h":11.37,"l":11.25,"n":801,"o":11.325,"t":"2026-10-09T16:15:00Z","v":55634,"vw":11.298033},{"c":11.165,"h":11.34,"l":11.15,"n":453,"o":11.28,"t":"2026-10-09T16:30:00Z","v":31038,"vw":11.26078},{"c":11.285,"h":11.34,"l":11.16,"n":636,"o":11.18,"t":"2026-10-09T16:45:00Z","v":46310,"vw":11.232306},{"c":11.35,"h":11.435,"l":11.285,"n":1030,"o":11.285,"t":"2026-10-09T17:00:00Z","v":95078,"vw":11.374663},{"c":11.44,"h":11.44,"l":11.355,"n":439,"o":11.36,"t":"2026-10-09T17:15:00Z","v":31462,"vw":11.413045},{"c":11.56,"h":11.56,"l":11.375,"n":686,"o":11.42,"t":"2026-10-09T17:30:00Z","v":54824,"vw":11.491313},{"c":11.485,"h":11.56,"l":11.45,"n":580,"o":11.54,"t":"2026-10-09T17:45:00Z","v":44323,"vw":11.489249},{"c":11.525,"h":11.54,"l":11.45,"n":544,"o":11.485,"t":"2026-10-09T18:00:00Z","v":34975,"vw":11.496256},{"c":11.63,"h":11.66,"l":11.5142,"n":594,"o":11.54,"t":"2026-10-09T18:15:00Z","v":40132,"vw":11.598668},{"c":11.725,"h":11.74,"l":11.615,"n":686,"o":11.63,"t":"2026-10-09T18:30:00Z","v":47035,"vw":11.679884},{"c":11.64,"h":11.81,"l":11.63,"n":932,"o":11.74,"t":"2026-10-09T18:45:00Z","v":82470,"vw":11.705698},{"c":11.61,"h":11.71,"l":11.585,"n":882,"o":11.64,"t":"2026-10-09T19:00:00Z","v":76354,"vw":11.630767},{"c":11.63,"h":11.715,"l":11.6,"n":880,"o":11.61,"t":"2026-10-09T19:15:00Z","v":70546,"vw":11.655808},{"c":11.595,"h":11.66,"l":11.56,"n":1388,"o":11.63,"t":"2026-10-09T19:30:00Z","v":111371,"vw":11.610969},{"c":11.61,"h":11.645,"l":11.555,"n":3158,"o":11.595,"t":"2026-10-09T19:45:00Z","v":334652,"vw":11.610367},{"c":11.61,"h":11.61,"l":11.61,"n":19,"o":11.61,"t":"2026-10-09T20:00:00Z","v":211846,"vw":11.61},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-09T20:15:00Z","v":176,"vw":11.75},{"c":11.65,"h":11.65,"l":11.64,"n":3,"o":11.64,"t":"2026-10-09T20:30:00Z","v":1175,"vw":11.646383},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-09T22:00:00Z","v":133,"vw":11.8},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-09T23:00:00Z","v":400,"vw":11.78},{"c":11.6,"h":11.62,"l":11.6,"n":2,"o":11.62,"t":"2026-10-09T23:15:00Z","v":200,"vw":11.61},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-09T23:45:00Z","v":300,"vw":11.54},{"c":11.6,"h":11.6,"l":11.55,"n":13,"o":11.55,"t":"2026-10-12T08:00:00Z","v":405,"vw":11.579688},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-12T08:30:00Z","v":155,"vw":11.69},{"c":12.2801,"h":12.2801,"l":12.2801,"n":1,"o":12.2801,"t":"2026-10-12T11:00:00Z","v":765,"vw":12.2801},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-12T11:45:00Z","v":810,"vw":11.58},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-12T12:00:00Z","v":815,"vw":11.55},{"c":11.49,"h":11.5,"l":11.49,"n":4,"o":11.5,"t":"2026-10-12T12:30:00Z","v":369,"vw":11.495},{"c":11.445,"h":11.445,"l":11.3911,"n":3,"o":11.3912,"t":"2026-10-12T12:45:00Z","v":2194,"vw":11.395912},{"c":11.4,"h":11.6,"l":11.4,"n":11,"o":11.6,"t":"2026-10-12T13:15:00Z","v":630,"vw":11.504},{"c":11.184,"h":11.39,"l":10.98,"n":870,"o":11.39,"t":"2026-10-12T13:30:00Z","v":92899,"vw":11.197346},{"c":11.289,"h":11.315,"l":11.02,"n":304,"o":11.184,"t":"2026-10-12T13:45:00Z","v":14263,"vw":11.170918},{"c":11.255,"h":11.3899,"l":11.225,"n":339,"o":11.36,"t":"2026-10-12T14:00:00Z","v":26711,"vw":11.310416},{"c":11.565,"h":11.67,"l":11.255,"n":544,"o":11.255,"t":"2026-10-12T14:15:00Z","v":95425,"vw":11.559794},{"c":11.345,"h":11.58,"l":11.305,"n":567,"o":11.555,"t":"2026-10-12T14:30:00Z","v":45204,"vw":11.390469},{"c":11.4,"h":11.45,"l":11.36,"n":428,"o":11.36,"t":"2026-10-12T14:45:00Z","v":24499,"vw":11.401542},{"c":11.62,"h":11.68,"l":11.37,"n":717,"o":11.395,"t":"2026-10-12T15:00:00Z","v":50658,"vw":11.540074},{"c":11.64,"h":11.7,"l":11.62,"n":328,"o":11.62,"t":"2026-10-12T15:15:00Z","v":14734,"vw":11.653828},{"c":11.58,"h":11.67,"l":11.58,"n":226,"o":11.64,"t":"2026-10-12T15:30:00Z","v":10847,"vw":11.648323},{"c":11.61,"h":11.64,"l":11.54,"n":384,"o":11.58,"t":"2026-10-12T15:45:00Z","v":17772,"vw":11.592564},{"c":11.585,"h":11.61,"l":11.565,"n":291,"o":11.61,"t":"2026-10-12T16:00:00Z","v":18832,"vw":11.580812},{"c":11.58,"h":11.58,"l":11.535,"n":272,"o":11.58,"t":"2026-10-12T16:15:00Z","v":15024,"vw":11.564264},{"c":11.605,"h":11.605,"l":11.55,"n":378,"o":11.56,"t":"2026-10-12T16:30:00Z","v":23457,"vw":11.571071},{"c":11.59,"h":11.605,"l":11.55,"n":311,"o":11.605,"t":"2026-10-12T16:45:00Z","v":17771,"vw":11.568646},{"c":11.495,"h":11.61,"l":11.485,"n":373,"o":11.58,"t":"2026-10-12T17:00:00Z","v":19389,"vw":11.547491},{"c":11.62,"h":11.63,"l":11.495,"n":399,"o":11.495,"t":"2026-10-12T17:15:00Z","v":27999,"vw":11.550807},{"c":11.63,"h":11.68,"l":11.58,"n":457,"o":11.61,"t":"2026-10-12T17:30:00Z","v":35106,"vw":11.618167},{"c":11.605,"h":11.63,"l":11.575,"n":472,"o":11.615,"t":"2026-10-12T17:45:00Z","v":40609,"vw":11.601012},{"c":11.62,"h":11.65,"l":11.5942,"n":333,"o":11.61,"t":"2026-10-12T18:00:00Z","v":27266,"vw":11.620822},{"c":11.605,"h":11.64,"l":11.6,"n":305,"o":11.62,"t":"2026-10-12T18:15:00Z","v":16555,"vw":11.618299},{"c":11.455,"h":11.62,"l":11.455,"n":550,"o":11.6,"t":"2026-10-12T18:30:00Z","v":54458,"vw":11.549306},{"c":11.475,"h":11.515,"l":11.33,"n":704,"o":11.455,"t":"2026-10-12T18:45:00Z","v":55703,"vw":11.43395},{"c":11.525,"h":11.525,"l":11.41,"n":484,"o":11.475,"t":"2026-10-12T19:00:00Z","v":36371,"vw":11.483362},{"c":11.525,"h":11.55,"l":11.52,"n":471,"o":11.525,"t":"2026-10-12T19:15:00Z","v":32274,"vw":11.533163},{"c":11.42,"h":11.53,"l":11.395,"n":669,"o":11.525,"t":"2026-10-12T19:30:00Z","v":47694,"vw":11.476807},{"c":11.32,"h":11.45,"l":11.31,"n":2292,"o":11.43,"t":"2026-10-12T19:45:00Z","v":188293,"vw":11.378913},{"c":11.33,"h":11.33,"l":11.33,"n":13,"o":11.33,"t":"2026-10-12T20:00:00Z","v":156206,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-12T20:15:00Z","v":246,"vw":11.33},{"c":11.38,"h":11.38,"l":11.37,"n":4,"o":11.37,"t":"2026-10-12T23:15:00Z","v":400,"vw":11.3725},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-12T23:30:00Z","v":200,"vw":11.37},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-13T11:00:00Z","v":157,"vw":11.33},{"c":11.235,"h":11.31,"l":11.04,"n":164,"o":11.31,"t":"2026-10-13T13:30:00Z","v":15730,"vw":11.234401},{"c":11.2,"h":11.23,"l":11.13,"n":581,"o":11.2,"t":"2026-10-13T13:45:00Z","v":37358,"vw":11.181034},{"c":11.37,"h":11.435,"l":11.23,"n":432,"o":11.23,"t":"2026-10-13T14:00:00Z","v":51287,"vw":11.321796},{"c":11.06,"h":11.4,"l":11.06,"n":318,"o":11.4,"t":"2026-10-13T14:15:00Z","v":22081,"vw":11.160578},{"c":11.13,"h":11.205,"l":11.06,"n":429,"o":11.085,"t":"2026-10-13T14:30:00Z","v":33451,"vw":11.134192},{"c":11.065,"h":11.16,"l":11.0501,"n":273,"o":11.14,"t":"2026-10-13T14:45:00Z","v":14550,"vw":11.08922},{"c":11.06,"h":11.08,"l":11.02,"n":396,"o":11.065,"t":"2026-10-13T15:00:00Z","v":28197,"vw":11.055223},{"c":10.88,"h":11.07,"l":10.865,"n":395,"o":11.07,"t":"2026-10-13T15:15:00Z","v":37464,"vw":10.964859},{"c":10.97,"h":11,"l":10.82,"n":479,"o":10.9,"t":"2026-10-13T15:30:00Z","v":35013,"vw":10.907159},{"c":10.95,"h":10.95,"l":10.83,"n":333,"o":10.95,"t":"2026-10-13T15:45:00Z","v":23843,"vw":10.887992},{"c":10.88,"h":10.95,"l":10.83,"n":275,"o":10.9394,"t":"2026-10-13T16:00:00Z","v":17843,"vw":10.89119},{"c":11.055,"h":11.06,"l":10.85,"n":558,"o":10.875,"t":"2026-10-13T16:15:00Z","v":51987,"vw":10.975964},{"c":10.94,"h":11.06,"l":10.94,"n":263,"o":11.05,"t":"2026-10-13T16:30:00Z","v":15215,"vw":11.033187},{"c":10.92,"h":10.99,"l":10.92,"n":202,"o":10.96,"t":"2026-10-13T16:45:00Z","v":9507,"vw":10.969824},{"c":10.83,"h":11.01,"l":10.82,"n":389,"o":10.89,"t":"2026-10-13T17:00:00Z","v":25437,"vw":10.930874},{"c":10.8398,"h":10.855,"l":10.8,"n":211,"o":10.855,"t":"2026-10-13T17:15:00Z","v":9828,"vw":10.836311},{"c":10.81,"h":10.85,"l":10.81,"n":271,"o":10.825,"t":"2026-10-13T17:30:00Z","v":18184,"vw":10.836103},{"c":10.855,"h":10.92,"l":10.82,"n":648,"o":10.82,"t":"2026-10-13T17:45:00Z","v":54245,"vw":10.872958},{"c":10.845,"h":10.87,"l":10.81,"n":361,"o":10.855,"t":"2026-10-13T18:00:00Z","v":22623,"vw":10.844127},{"c":10.92,"h":10.92,"l":10.86,"n":328,"o":10.86,"t":"2026-10-13T18:15:00Z","v":16285,"vw":10.882462},{"c":10.93,"h":11.01,"l":10.86,"n":623,"o":10.92,"t":"2026-10-13T18:30:00Z","v":56263,"vw":10.952205},{"c":10.84,"h":10.9619,"l":10.82,"n":581,"o":10.88,"t":"2026-10-13T18:45:00Z","v":93250,"vw":10.896205},{"c":10.805,"h":10.85,"l":10.8,"n":318,"o":10.83,"t":"2026-10-13T19:00:00Z","v":16485,"vw":10.831237},{"c":10.805,"h":10.81,"l":10.72,"n":664,"o":10.805,"t":"2026-10-13T19:15:00Z","v":40167,"vw":10.782154},{"c":10.81,"h":10.84,"l":10.765,"n":741,"o":10.805,"t":"2026-10-13T19:30:00Z","v":35572,"vw":10.810274},{"c":10.74,"h":10.81,"l":10.715,"n":2066,"o":10.81,"t":"2026-10-13T19:45:00Z","v":139621,"vw":10.767469},{"c":10.77,"h":10.77,"l":10.77,"n":20,"o":10.77,"t":"2026-10-13T20:00:00Z","v":164627,"vw":10.77},{"c":10.75,"h":10.95,"l":10.75,"n":3,"o":10.95,"t":"2026-10-14T13:15:00Z","v":300,"vw":10.85},{"c":10.76,"h":10.79,"l":10.44,"n":352,"o":10.66,"t":"2026-10-14T13:30:00Z","v":34951,"vw":10.584857},{"c":10.79,"h":10.9,"l":10.63,"n":224,"o":10.63,"t":"2026-10-14T13:45:00Z","v":11740,"vw":10.771613},{"c":10.85,"h":10.99,"l":10.78,"n":408,"o":10.78,"t":"2026-10-14T14:00:00Z","v":20842,"vw":10.885916},{"c":10.83,"h":10.89,"l":10.77,"n":323,"o":10.845,"t":"2026-10-14T14:15:00Z","v":16956,"vw":10.848203},{"c":10.855,"h":10.855,"l":10.71,"n":1023,"o":10.83,"t":"2026-10-14T14:30:00Z","v":94346,"vw":10.763543},{"c":10.73,"h":10.87,"l":10.73,"n":640,"o":10.855,"t":"2026-10-14T14:45:00Z","v":50146,"vw":10.777086},{"c":10.72,"h":10.74,"l":10.65,"n":596,"o":10.72,"t":"2026-10-14T15:00:00Z","v":60253,"vw":10.686675},{"c":10.7,"h":10.785,"l":10.68,"n":710,"o":10.705,"t":"2026-10-14T15:15:00Z","v":63051,"vw":10.740043},{"c":10.69,"h":10.73,"l":10.69,"n":308,"o":10.695,"t":"2026-10-14T15:30:00Z","v":16204,"vw":10.704522},{"c":10.665,"h":10.76,"l":10.665,"n":609,"o":10.69,"t":"2026-10-14T15:45:00Z","v":33053,"vw":10.731062},{"c":10.65,"h":10.72,"l":10.64,"n":276,"o":10.665,"t":"2026-10-14T16:00:00Z","v":14901,"vw":10.669455},{"c":10.685,"h":10.685,"l":10.61,"n":238,"o":10.63,"t":"2026-10-14T16:15:00Z","v":12672,"vw":10.654911},{"c":10.8525,"h":10.8525,"l":10.69,"n":605,"o":10.7,"t":"2026-10-14T16:30:00Z","v":62198,"vw":10.773492},{"c":10.95,"h":10.95,"l":10.82,"n":487,"o":10.855,"t":"2026-10-14T16:45:00Z","v":35240,"vw":10.859896},{"c":10.94,"h":10.99,"l":10.895,"n":493,"o":10.95,"t":"2026-10-14T17:00:00Z","v":34020,"vw":10.950597},{"c":10.905,"h":10.97,"l":10.905,"n":371,"o":10.93,"t":"2026-10-14T17:15:00Z","v":34509,"vw":10.946652},{"c":10.95,"h":10.955,"l":10.905,"n":275,"o":10.905,"t":"2026-10-14T17:30:00Z","v":15629,"vw":10.936356},{"c":10.95,"h":10.95,"l":10.9,"n":387,"o":10.95,"t":"2026-10-14T17:45:00Z","v":20351,"vw":10.937638},{"c":10.89,"h":10.94,"l":10.87,"n":435,"o":10.94,"t":"2026-10-14T18:00:00Z","v":20872,"vw":10.898989},{"c":10.85,"h":10.8904,"l":10.85,"n":377,"o":10.8904,"t":"2026-10-14T18:15:00Z","v":21246,"vw":10.872953},{"c":10.8,"h":10.865,"l":10.8,"n":364,"o":10.85,"t":"2026-10-14T18:30:00Z","v":15617,"vw":10.847752},{"c":10.785,"h":10.8,"l":10.768,"n":490,"o":10.8,"t":"2026-10-14T18:45:00Z","v":25396,"vw":10.786196},{"c":10.7962,"h":10.8,"l":10.71,"n":496,"o":10.78,"t":"2026-10-14T19:00:00Z","v":29489,"vw":10.760318},{"c":10.73,"h":10.8,"l":10.65,"n":957,"o":10.78,"t":"2026-10-14T19:15:00Z","v":75375,"vw":10.723367},{"c":10.705,"h":10.75,"l":10.69,"n":691,"o":10.74,"t":"2026-10-14T19:30:00Z","v":40184,"vw":10.720081},{"c":10.725,"h":10.78,"l":10.67,"n":2976,"o":10.705,"t":"2026-10-14T19:45:00Z","v":262538,"vw":10.71703},{"c":10.74,"h":10.74,"l":10.74,"n":14,"o":10.74,"t":"2026-10-14T20:00:00Z","v":173130,"vw":10.74},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T08:15:00Z","v":329,"vw":10.7},{"c":10.9,"h":10.91,"l":10.5,"n":599,"o":10.59,"t":"2026-10-15T13:30:00Z","v":75126,"vw":10.697244},{"c":11.15,"h":11.155,"l":10.89,"n":453,"o":10.93,"t":"2026-10-15T13:45:00Z","v":29457,"vw":11.010605},{"c":11.265,"h":11.365,"l":11.17,"n":831,"o":11.18,"t":"2026-10-15T14:00:00Z","v":66614,"vw":11.28077},{"c":11.175,"h":11.3585,"l":11.1,"n":587,"o":11.25,"t":"2026-10-15T14:15:00Z","v":33630,"vw":11.22322},{"c":11.365,"h":11.365,"l":11.13,"n":569,"o":11.18,"t":"2026-10-15T14:30:00Z","v":27309,"vw":11.252055},{"c":11.33,"h":11.43,"l":11.29,"n":544,"o":11.365,"t":"2026-10-15T14:45:00Z","v":35702,"vw":11.356893},{"c":11.4,"h":11.4,"l":11.29,"n":377,"o":11.335,"t":"2026-10-15T15:00:00Z","v":19560,"vw":11.338938},{"c":11.44,"h":11.48,"l":11.34,"n":496,"o":11.41,"t":"2026-10-15T15:15:00Z","v":28210,"vw":11.400763},{"c":11.42,"h":11.485,"l":11.4,"n":346,"o":11.47,"t":"2026-10-15T15:30:00Z","v":29922,"vw":11.434102},{"c":11.37,"h":11.415,"l":11.28,"n":442,"o":11.415,"t":"2026-10-15T15:45:00Z","v":30786,"vw":11.36129},{"c":11.315,"h":11.44,"l":11.28,"n":456,"o":11.365,"t":"2026-10-15T16:00:00Z","v":28457,"vw":11.351909},{"c":11.35,"h":11.37,"l":11.315,"n":274,"o":11.315,"t":"2026-10-15T16:15:00Z","v":14668,"vw":11.341913},{"c":11.435,"h":11.435,"l":11.3235,"n":400,"o":11.36,"t":"2026-10-15T16:30:00Z","v":25630,"vw":11.378603},{"c":11.37,"h":11.435,"l":11.33,"n":395,"o":11.435,"t":"2026-10-15T16:45:00Z","v":30876,"vw":11.368806},{"c":11.43,"h":11.49,"l":11.35,"n":507,"o":11.36,"t":"2026-10-15T17:00:00Z","v":29373,"vw":11.409009},{"c":11.46,"h":11.46,"l":11.39,"n":326,"o":11.435,"t":"2026-10-15T17:15:00Z","v":21865,"vw":11.42369},{"c":11.48,"h":11.51,"l":11.45,"n":363,"o":11.46,"t":"2026-10-15T17:30:00Z","v":22942,"vw":11.478957},{"c":11.48,"h":11.515,"l":11.44,"n":395,"o":11.48,"t":"2026-10-15T17:45:00Z","v":29585,"vw":11.467044},{"c":11.455,"h":11.48,"l":11.43,"n":367,"o":11.47,"t":"2026-10-15T18:00:00Z","v":19398,"vw":11.453666},{"c":11.445,"h":11.49,"l":11.41,"n":365,"o":11.455,"t":"2026-10-15T18:15:00Z","v":20003,"vw":11.447166},{"c":11.44,"h":11.47,"l":11.41,"n":529,"o":11.43,"t":"2026-10-15T18:30:00Z","v":37010,"vw":11.432285},{"c":11.48,"h":11.49,"l":11.42,"n":360,"o":11.43,"t":"2026-10-15T18:45:00Z","v":25124,"vw":11.460248},{"c":11.615,"h":11.625,"l":11.49,"n":555,"o":11.49,"t":"2026-10-15T19:00:00Z","v":33587,"vw":11.580096},{"c":11.52,"h":11.63,"l":11.52,"n":715,"o":11.62,"t":"2026-10-15T19:15:00Z","v":46851,"vw":11.57681},{"c":11.68,"h":11.69,"l":11.51,"n":746,"o":11.51,"t":"2026-10-15T19:30:00Z","v":52871,"vw":11.612715},{"c":11.7,"h":11.76,"l":11.64,"n":2857,"o":11.67,"t":"2026-10-15T19:45:00Z","v":219263,"vw":11.694983},{"c":11.71,"h":11.71,"l":11.71,"n":13,"o":11.71,"t":"2026-10-15T20:00:00Z","v":134153,"vw":11.71},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-15T20:30:00Z","v":162,"vw":11.13},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-15T23:15:00Z","v":150,"vw":11.74},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-15T23:45:00Z","v":150,"vw":11.66},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-16T08:15:00Z","v":199,"vw":11.71},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T11:30:00Z","v":514,"vw":11.67},{"c":11.8594,"h":11.8594,"l":11.8594,"n":1,"o":11.8594,"t":"2026-10-16T12:45:00Z","v":100,"vw":11.8594},{"c":11.49,"h":11.78,"l":11.41,"n":351,"o":11.75,"t":"2026-10-16T13:30:00Z","v":26883,"vw":11.618238},{"c":11.33,"h":11.45,"l":11.16,"n":512,"o":11.44,"t":"2026-10-16T13:45:00Z","v":26468,"vw":11.324117},{"c":11.59,"h":11.59,"l":11.33,"n":388,"o":11.33,"t":"2026-10-16T14:00:00Z","v":18117,"vw":11.502497},{"c":11.485,"h":11.6,"l":11.485,"n":250,"o":11.58,"t":"2026-10-16T14:15:00Z","v":11127,"vw":11.527478},{"c":11.56,"h":11.5966,"l":11.46,"n":400,"o":11.46,"t":"2026-10-16T14:30:00Z","v":13661,"vw":11.547937},{"c":11.64,"h":11.64,"l":11.53,"n":369,"o":11.57,"t":"2026-10-16T14:45:00Z","v":19859,"vw":11.57516},{"c":11.56,"h":11.64,"l":11.55,"n":309,"o":11.64,"t":"2026-10-16T15:00:00Z","v":14066,"vw":11.574416},{"c":11.63,"h":11.65,"l":11.54,"n":567,"o":11.56,"t":"2026-10-16T15:15:00Z","v":37901,"vw":11.580176},{"c":11.73,"h":11.79,"l":11.64,"n":515,"o":11.64,"t":"2026-10-16T15:30:00Z","v":28532,"vw":11.724198},{"c":11.66,"h":11.74,"l":11.59,"n":446,"o":11.71,"t":"2026-10-16T15:45:00Z","v":29773,"vw":11.652051},{"c":11.635,"h":11.66,"l":11.55,"n":386,"o":11.64,"t":"2026-10-16T16:00:00Z","v":21994,"vw":11.612942},{"c":11.55,"h":11.64,"l":11.55,"n":493,"o":11.635,"t":"2026-10-16T16:15:00Z","v":26763,"vw":11.576572},{"c":11.49,"h":11.55,"l":11.47,"n":252,"o":11.55,"t":"2026-10-16T16:30:00Z","v":12422,"vw":11.514367},{"c":11.57,"h":11.57,"l":11.495,"n":424,"o":11.51,"t":"2026-10-16T16:45:00Z","v":25960,"vw":11.529292},{"c":11.5,"h":11.59,"l":11.5,"n":376,"o":11.59,"t":"2026-10-16T17:00:00Z","v":22440,"vw":11.542803},{"c":11.49,"h":11.53,"l":11.45,"n":447,"o":11.51,"t":"2026-10-16T17:15:00Z","v":26959,"vw":11.47961},{"c":11.5464,"h":11.57,"l":11.5,"n":590,"o":11.5,"t":"2026-10-16T17:30:00Z","v":27252,"vw":11.536402},{"c":11.505,"h":11.57,"l":11.47,"n":490,"o":11.54,"t":"2026-10-16T17:45:00Z","v":23096,"vw":11.50738},{"c":11.475,"h":11.49,"l":11.43,"n":494,"o":11.49,"t":"2026-10-16T18:00:00Z","v":21627,"vw":11.464984},{"c":11.51,"h":11.52,"l":11.46,"n":398,"o":11.49,"t":"2026-10-16T18:15:00Z","v":21150,"vw":11.497552},{"c":11.5578,"h":11.57,"l":11.47,"n":837,"o":11.51,"t":"2026-10-16T18:30:00Z","v":56183,"vw":11.518568},{"c":11.54,"h":11.62,"l":11.53,"n":575,"o":11.545,"t":"2026-10-16T18:45:00Z","v":31082,"vw":11.558675},{"c":11.53,"h":11.595,"l":11.47,"n":784,"o":11.55,"t":"2026-10-16T19:00:00Z","v":55982,"vw":11.536595},{"c":11.525,"h":11.57,"l":11.49,"n":737,"o":11.54,"t":"2026-10-16T19:15:00Z","v":47568,"vw":11.540607},{"c":11.4,"h":11.535,"l":11.35,"n":1163,"o":11.525,"t":"2026-10-16T19:30:00Z","v":80063,"vw":11.432988},{"c":11.24,"h":11.42,"l":11.2,"n":3437,"o":11.41,"t":"2026-10-16T19:45:00Z","v":317792,"vw":11.262551},{"c":11.25,"h":11.25,"l":11.25,"n":23,"o":11.25,"t":"2026-10-16T20:00:00Z","v":240563,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T10:45:00Z","v":100,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T11:15:00Z","v":200,"vw":11.25},{"c":11.0928,"h":11.0928,"l":11.0928,"n":1,"o":11.0928,"t":"2026-10-19T12:00:00Z","v":150,"vw":11.0928},{"c":11.31,"h":11.31,"l":11.25,"n":32,"o":11.25,"t":"2026-10-19T13:15:00Z","v":2604,"vw":11.2527},{"c":11.325,"h":11.5,"l":11.215,"n":203,"o":11.34,"t":"2026-10-19T13:30:00Z","v":25719,"vw":11.37961},{"c":11.24,"h":11.47,"l":11.18,"n":379,"o":11.18,"t":"2026-10-19T13:45:00Z","v":21199,"vw":11.316548},{"c":11.39,"h":11.44,"l":11.27,"n":351,"o":11.29,"t":"2026-10-19T14:00:00Z","v":25871,"vw":11.369272},{"c":11.37,"h":11.4311,"l":11.37,"n":339,"o":11.39,"t":"2026-10-19T14:15:00Z","v":17138,"vw":11.399968},{"c":11.27,"h":11.42,"l":11.23,"n":534,"o":11.42,"t":"2026-10-19T14:30:00Z","v":30766,"vw":11.285786},{"c":11.295,"h":11.31,"l":11.27,"n":303,"o":11.27,"t":"2026-10-19T14:45:00Z","v":13995,"vw":11.283868},{"c":11.425,"h":11.43,"l":11.29,"n":498,"o":11.3,"t":"2026-10-19T15:00:00Z","v":33988,"vw":11.349966},{"c":11.555,"h":11.56,"l":11.44,"n":432,"o":11.45,"t":"2026-10-19T15:15:00Z","v":28069,"vw":11.498317},{"c":11.615,"h":11.64,"l":11.555,"n":375,"o":11.555,"t":"2026-10-19T15:30:00Z","v":18439,"vw":11.586506},{"c":11.6,"h":11.62,"l":11.55,"n":322,"o":11.6,"t":"2026-10-19T15:45:00Z","v":16421,"vw":11.580517},{"c":11.66,"h":11.69,"l":11.58,"n":245,"o":11.6,"t":"2026-10-19T16:00:00Z","v":13090,"vw":11.629059},{"c":11.625,"h":11.66,"l":11.58,"n":209,"o":11.66,"t":"2026-10-19T16:15:00Z","v":11442,"vw":11.608017},{"c":11.62,"h":11.69,"l":11.62,"n":307,"o":11.625,"t":"2026-10-19T16:30:00Z","v":16406,"vw":11.64956},{"c":11.625,"h":11.64,"l":11.575,"n":212,"o":11.62,"t":"2026-10-19T16:45:00Z","v":11042,"vw":11.600438},{"c":11.62,"h":11.64,"l":11.585,"n":225,"o":11.61,"t":"2026-10-19T17:00:00Z","v":11455,"vw":11.610856},{"c":11.615,"h":11.63,"l":11.575,"n":256,"o":11.62,"t":"2026-10-19T17:15:00Z","v":14445,"vw":11.598658},{"c":11.53,"h":11.615,"l":11.5249,"n":297,"o":11.615,"t":"2026-10-19T17:30:00Z","v":17120,"vw":11.584156},{"c":11.555,"h":11.58,"l":11.47,"n":408,"o":11.52,"t":"2026-10-19T17:45:00Z","v":19790,"vw":11.506767},{"c":11.54,"h":11.56,"l":11.505,"n":285,"o":11.555,"t":"2026-10-19T18:00:00Z","v":13575,"vw":11.530815},{"c":11.52,"h":11.59,"l":11.5,"n":435,"o":11.54,"t":"2026-10-19T18:15:00Z","v":25491,"vw":11.535911},{"c":11.55,"h":11.57,"l":11.5,"n":272,"o":11.53,"t":"2026-10-19T18:30:00Z","v":14045,"vw":11.538964},{"c":11.58,"h":11.58,"l":11.53,"n":334,"o":11.54,"t":"2026-10-19T18:45:00Z","v":19262,"vw":11.544634},{"c":11.56,"h":11.6,"l":11.55,"n":447,"o":11.555,"t":"2026-10-19T19:00:00Z","v":29588,"vw":11.57338},{"c":11.555,"h":11.61,"l":11.54,"n":607,"o":11.57,"t":"2026-10-19T19:15:00Z","v":32092,"vw":11.579556},{"c":11.55,"h":11.58,"l":11.5,"n":680,"o":11.57,"t":"2026-10-19T19:30:00Z","v":47710,"vw":11.536278},{"c":11.42,"h":11.55,"l":11.37,"n":2690,"o":11.55,"t":"2026-10-19T19:45:00Z","v":211737,"vw":11.448905},{"c":11.43,"h":11.43,"l":11.43,"n":17,"o":11.43,"t":"2026-10-19T20:00:00Z","v":146771,"vw":11.43},{"c":11.715,"h":11.78,"l":11.43,"n":119,"o":11.43,"t":"2026-10-20T13:30:00Z","v":8534,"vw":11.497902},{"c":11.835,"h":11.86,"l":11.715,"n":228,"o":11.86,"t":"2026-10-20T13:45:00Z","v":10041,"vw":11.794608},{"c":12.07,"h":12.15,"l":11.69,"n":810,"o":11.8067,"t":"2026-10-20T14:00:00Z","v":67839,"vw":11.918186},{"c":12.19,"h":12.2499,"l":12.05,"n":392,"o":12.1,"t":"2026-10-20T14:15:00Z","v":78306,"vw":12.088451},{"c":12.415,"h":12.47,"l":12.185,"n":682,"o":12.185,"t":"2026-10-20T14:30:00Z","v":62102,"vw":12.354741},{"c":12.44,"h":12.51,"l":12.33,"n":269,"o":12.415,"t":"2026-10-20T14:45:00Z","v":21399,"vw":12.442873},{"c":12.34,"h":12.52,"l":12.32,"n":592,"o":12.47,"t":"2026-10-20T15:00:00Z","v":34872,"vw":12.405667},{"c":12.615,"h":12.67,"l":12.325,"n":464,"o":12.325,"t":"2026-10-20T15:15:00Z","v":24465,"vw":12.482083},{"c":12.595,"h":12.68,"l":12.5101,"n":451,"o":12.63,"t":"2026-10-20T15:30:00Z","v":23877,"vw":12.577464},{"c":12.675,"h":12.7,"l":12.55,"n":446,"o":12.59,"t":"2026-10-20T15:45:00Z","v":22450,"vw":12.634273},{"c":12.85,"h":12.88,"l":12.57,"n":1372,"o":12.67,"t":"2026-10-20T16:00:00Z","v":115534,"vw":12.76078},{"c":12.88,"h":12.91,"l":12.81,"n":546,"o":12.86,"t":"2026-10-20T16:15:00Z","v":45458,"vw":12.864204},{"c":12.945,"h":13.05,"l":12.88,"n":616,"o":12.88,"t":"2026-10-20T16:30:00Z","v":55483,"vw":12.948324},{"c":12.8536,"h":12.9647,"l":12.8201,"n":412,"o":12.9647,"t":"2026-10-20T16:45:00Z","v":17882,"vw":12.898456},{"c":12.905,"h":12.92,"l":12.84,"n":267,"o":12.85,"t":"2026-10-20T17:00:00Z","v":14165,"vw":12.876675},{"c":12.885,"h":12.96,"l":12.87,"n":480,"o":12.905,"t":"2026-10-20T17:15:00Z","v":19256,"vw":12.922972},{"c":13.01,"h":13.04,"l":12.87,"n":412,"o":12.87,"t":"2026-10-20T17:30:00Z","v":29897,"vw":12.965551},{"c":12.995,"h":13.04,"l":12.98,"n":273,"o":13.01,"t":"2026-10-20T17:45:00Z","v":12348,"vw":13.009218},{"c":13.04,"h":13.05,"l":12.97,"n":570,"o":12.995,"t":"2026-10-20T18:00:00Z","v":27402,"vw":13.009326},{"c":12.97,"h":13.0599,"l":12.97,"n":404,"o":13.05,"t":"2026-10-20T18:15:00Z","v":18109,"vw":13.019135},{"c":12.86,"h":12.99,"l":12.82,"n":515,"o":12.99,"t":"2026-10-20T18:30:00Z","v":32194,"vw":12.880745},{"c":12.92,"h":12.92,"l":12.855,"n":398,"o":12.86,"t":"2026-10-20T18:45:00Z","v":19661,"vw":12.881931},{"c":12.99,"h":13.03,"l":12.91,"n":526,"o":12.91,"t":"2026-10-20T19:00:00Z","v":25896,"vw":12.976088},{"c":12.82,"h":12.99,"l":12.7,"n":821,"o":12.99,"t":"2026-10-20T19:15:00Z","v":57500,"vw":12.805697},{"c":12.74,"h":12.85,"l":12.72,"n":1201,"o":12.83,"t":"2026-10-20T19:30:00Z","v":76944,"vw":12.767561},{"c":12.91,"h":12.98,"l":12.68,"n":3992,"o":12.734,"t":"2026-10-20T19:45:00Z","v":404601,"vw":12.883937},{"c":12.43,"h":12.89,"l":12.43,"n":27,"o":12.89,"t":"2026-10-20T20:00:00Z","v":233064,"vw":12.887968},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T21:00:00Z","v":3950,"vw":12.89},{"c":13.07,"h":13.15,"l":12.91,"n":361,"o":12.91,"t":"2026-10-21T13:30:00Z","v":30138,"vw":13.001321},{"c":12.855,"h":13.1842,"l":12.825,"n":649,"o":13.07,"t":"2026-10-21T13:45:00Z","v":73148,"vw":13.032114},{"c":12.815,"h":12.86,"l":12.7,"n":579,"o":12.82,"t":"2026-10-21T14:00:00Z","v":56666,"vw":12.767684},{"c":13.12,"h":13.12,"l":12.8,"n":414,"o":12.815,"t":"2026-10-21T14:15:00Z","v":39957,"vw":12.934136},{"c":13.05,"h":13.12,"l":13,"n":339,"o":13.085,"t":"2026-10-21T14:30:00Z","v":17420,"vw":13.04676},{"c":13.05,"h":13.11,"l":13.04,"n":353,"o":13.05,"t":"2026-10-21T14:45:00Z","v":15817,"vw":13.064665},{"c":13.08,"h":13.1,"l":12.98,"n":372,"o":13.04,"t":"2026-10-21T15:00:00Z","v":18613,"vw":13.037775},{"c":13.09,"h":13.18,"l":13.03,"n":494,"o":13.0645,"t":"2026-10-21T15:15:00Z","v":22617,"vw":13.075758},{"c":13.1,"h":13.11,"l":13.06,"n":354,"o":13.07,"t":"2026-10-21T15:30:00Z","v":15171,"vw":13.081698},{"c":12.95,"h":13.0554,"l":12.93,"n":263,"o":13.05,"t":"2026-10-21T15:45:00Z","v":9416,"vw":13.000468},{"c":12.865,"h":12.96,"l":12.865,"n":408,"o":12.95,"t":"2026-10-21T16:00:00Z","v":28428,"vw":12.930171},{"c":13.055,"h":13.06,"l":12.865,"n":565,"o":12.865,"t":"2026-10-21T16:15:00Z","v":51969,"vw":12.958829},{"c":13.055,"h":13.12,"l":13.035,"n":316,"o":13.06,"t":"2026-10-21T16:30:00Z","v":17215,"vw":13.067008},{"c":13.09,"h":13.09,"l":13.03,"n":364,"o":13.055,"t":"2026-10-21T16:45:00Z","v":27871,"vw":13.072845},{"c":13.1,"h":13.145,"l":13.07,"n":322,"o":13.08,"t":"2026-10-21T17:00:00Z","v":14522,"vw":13.097414},{"c":13.06,"h":13.11,"l":13.04,"n":280,"o":13.11,"t":"2026-10-21T17:15:00Z","v":9733,"vw":13.074662},{"c":13.135,"h":13.15,"l":13.06,"n":424,"o":13.06,"t":"2026-10-21T17:30:00Z","v":18144,"vw":13.106952},{"c":13.1,"h":13.135,"l":13.08,"n":354,"o":13.135,"t":"2026-10-21T17:45:00Z","v":14842,"vw":13.10394},{"c":13.17,"h":13.17,"l":13.045,"n":491,"o":13.1,"t":"2026-10-21T18:00:00Z","v":24120,"vw":13.098181},{"c":13.11,"h":13.22,"l":13.09,"n":487,"o":13.18,"t":"2026-10-21T18:15:00Z","v":22272,"vw":13.176365},{"c":13.0778,"h":13.105,"l":13.06,"n":280,"o":13.105,"t":"2026-10-21T18:30:00Z","v":9427,"vw":13.076521},{"c":12.96,"h":13.06,"l":12.925,"n":473,"o":13.06,"t":"2026-10-21T18:45:00Z","v":42961,"vw":12.991687},{"c":12.965,"h":13.06,"l":12.94,"n":348,"o":12.94,"t":"2026-10-21T19:00:00Z","v":21292,"vw":12.984747},{"c":13.035,"h":13.05,"l":12.96,"n":444,"o":12.99,"t":"2026-10-21T19:15:00Z","v":31753,"vw":12.993939},{"c":12.98,"h":13.05,"l":12.96,"n":887,"o":13.035,"t":"2026-10-21T19:30:00Z","v":117190,"vw":12.998884},{"c":12.915,"h":13.05,"l":12.88,"n":2762,"o":12.98,"t":"2026-10-21T19:45:00Z","v":314110,"vw":12.940953},{"c":12.92,"h":12.92,"l":12.92,"n":23,"o":12.92,"t":"2026-10-21T20:00:00Z","v":202223,"vw":12.92},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-22T09:15:00Z","v":105,"vw":12.76},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T11:00:00Z","v":200,"vw":12.8},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-22T12:00:00Z","v":200,"vw":12.55},{"c":12.975,"h":13.02,"l":12.619,"n":151,"o":12.82,"t":"2026-10-22T13:30:00Z","v":20201,"vw":12.870521},{"c":13.18,"h":13.2,"l":12.87,"n":165,"o":12.94,"t":"2026-10-22T13:45:00Z","v":8038,"vw":13.041061},{"c":12.99,"h":13.3,"l":12.95,"n":247,"o":13.18,"t":"2026-10-22T14:00:00Z","v":9616,"vw":13.104464},{"c":12.75,"h":12.96,"l":12.74,"n":200,"o":12.915,"t":"2026-10-22T14:15:00Z","v":15986,"vw":12.833606},{"c":12.665,"h":12.76,"l":12.59,"n":302,"o":12.76,"t":"2026-10-22T14:30:00Z","v":17400,"vw":12.66501},{"c":12.63,"h":12.695,"l":12.5894,"n":269,"o":12.63,"t":"2026-10-22T14:45:00Z","v":12072,"vw":12.635433},{"c":12.85,"h":12.85,"l":12.555,"n":404,"o":12.65,"t":"2026-10-22T15:00:00Z","v":37826,"vw":12.680037},{"c":13.07,"h":13.07,"l":12.84,"n":473,"o":12.89,"t":"2026-10-22T15:15:00Z","v":41915,"vw":12.930985},{"c":13.1,"h":13.13,"l":13.04,"n":372,"o":13.1,"t":"2026-10-22T15:30:00Z","v":16125,"vw":13.082313},{"c":13.3,"h":13.32,"l":13.1,"n":335,"o":13.105,"t":"2026-10-22T15:45:00Z","v":18546,"vw":13.227412},{"c":13.16,"h":13.34,"l":13.15,"n":334,"o":13.33,"t":"2026-10-22T16:00:00Z","v":19057,"vw":13.272492},{"c":13.225,"h":13.23,"l":13.18,"n":317,"o":13.18,"t":"2026-10-22T16:15:00Z","v":13519,"vw":13.208052},{"c":13.14,"h":13.26,"l":13.1,"n":338,"o":13.225,"t":"2026-10-22T16:30:00Z","v":16127,"vw":13.183975},{"c":13.12,"h":13.18,"l":13.03,"n":417,"o":13.11,"t":"2026-10-22T16:45:00Z","v":23598,"vw":13.135661},{"c":13.15,"h":13.15,"l":13.06,"n":425,"o":13.125,"t":"2026-10-22T17:00:00Z","v":17531,"vw":13.107841},{"c":13.08,"h":13.16,"l":13.05,"n":443,"o":13.13,"t":"2026-10-22T17:15:00Z","v":26315,"vw":13.110073},{"c":13.165,"h":13.19,"l":13.08,"n":350,"o":13.11,"t":"2026-10-22T17:30:00Z","v":29922,"vw":13.168146},{"c":13.185,"h":13.28,"l":13.16,"n":608,"o":13.18,"t":"2026-10-22T17:45:00Z","v":30429,"vw":13.202889},{"c":13.16,"h":13.21,"l":13.125,"n":336,"o":13.2,"t":"2026-10-22T18:00:00Z","v":18231,"vw":13.179431},{"c":13.17,"h":13.2603,"l":13.15,"n":354,"o":13.15,"t":"2026-10-22T18:15:00Z","v":15417,"vw":13.201822},{"c":13.135,"h":13.19,"l":13.13,"n":326,"o":13.165,"t":"2026-10-22T18:30:00Z","v":15694,"vw":13.166368},{"c":13.15,"h":13.17,"l":13.12,"n":280,"o":13.135,"t":"2026-10-22T18:45:00Z","v":12144,"vw":13.148492},{"c":13.22,"h":13.23,"l":13.14,"n":426,"o":13.15,"t":"2026-10-22T19:00:00Z","v":21102,"vw":13.184966},{"c":13.195,"h":13.26,"l":13.16,"n":582,"o":13.23,"t":"2026-10-22T19:15:00Z","v":31295,"vw":13.219585},{"c":13.04,"h":13.185,"l":13.025,"n":718,"o":13.18,"t":"2026-10-22T19:30:00Z","v":29804,"vw":13.104934},{"c":13.26,"h":13.28,"l":12.99,"n":2223,"o":13.04,"t":"2026-10-22T19:45:00Z","v":168201,"vw":13.187062},{"c":13.27,"h":13.27,"l":13.27,"n":12,"o":13.27,"t":"2026-10-22T20:00:00Z","v":153327,"vw":13.27},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T20:30:00Z","v":500,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T21:00:00Z","v":105,"vw":13.01},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-22T21:15:00Z","v":200,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-10-22T22:00:00Z","v":250,"vw":13.07},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-22T22:30:00Z","v":251,"vw":12.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.2642013773184417,"strike":19.289931134077904,"iv":2.7700160076891485,"gamma":0.03971229133997392,"theta":-0.06873144524204561,"vega":0.01426132094899439,"rho":0.002762238068640182,"breakevenPct":68.26020695859755},{"delta":0.5,"premium":2.353739000007061,"strike":16.156524999823468,"iv":2.3623685023021137,"gamma":0.047013985138562024,"theta":-0.05913733842226153,"vega":0.014354248273063747,"rho":0.0031967303024141016,"breakevenPct":44.498548008044715},{"delta":0.55,"premium":2.4146438077639885,"strike":14.267809611800569,"iv":2.024822389980537,"gamma":0.05484753022566018,"theta":-0.05038649905180917,"vega":0.014193660550416702,"rho":0.0036537153815416556,"breakevenPct":30.22992521127678},{"delta":0.6,"premium":2.4424239051418835,"strike":12.87880474290584,"iv":1.7012591768560337,"gamma":0.06345014790256547,"theta":-0.041556823125768465,"vega":0.01388126545319978,"rho":0.004136652536836828,"breakevenPct":19.60365845470509},{"delta":0.65,"premium":2.5695853175495493,"strike":12.101382274834837,"iv":1.5217317583506964,"gamma":0.06555765619674458,"theta":-0.03553753455117461,"vega":0.012983516561413482,"rho":0.0045444086695155955,"breakevenPct":14.527459737583019},{"delta":0.7,"premium":2.7340127255960933,"strike":11.553290914679689,"iv":1.3962148678053923,"gamma":0.06522962901971156,"theta":-0.0305720847464864,"vega":0.01186627176187945,"rho":0.004923973429800968,"breakevenPct":11.53242498263686},{"delta":0.75,"premium":2.8984401336426378,"strike":11.005199554524541,"iv":1.270697977260088,"gamma":0.06490160184267856,"theta":-0.025606634941798184,"vega":0.010749026962345417,"rho":0.0053035381900863425,"breakevenPct":8.537390227690693},{"delta":0.8,"premium":3.062867541689182,"strike":10.457108194369393,"iv":1.1451810867147836,"gamma":0.06457357466564553,"theta":-0.02064118513710997,"vega":0.009631782162811383,"rho":0.005683102950371717,"breakevenPct":5.542355472744527},{"delta":0.85,"premium":3.5257741146023873,"strike":9.674225885397613,"iv":1.1406614650564302,"gamma":0.059287359765246975,"theta":-0.016921325839037542,"vega":0.008357962565189354,"rho":0.005826980142970696,"breakevenPct":3.0444964871194284},{"delta":0.9,"premium":5.488268780881836,"strike":7.711731219118164,"iv":1.7440437846734822,"gamma":0.029090731845047957,"theta":-0.01945943330311911,"vega":0.006297496090426419,"rho":0.00478674027863923,"breakevenPct":3.0444964871194284}],"put":[{"delta":0.1,"premium":2.2068500134536735,"strike":5.685001345367345,"iv":5.835253140158701,"gamma":0.009711220667484905,"theta":-0.05697492508007483,"vega":0.006069464135052462,"rho":-0.0027649708024444063,"breakevenPct":72.84815509825394},{"delta":0.15,"premium":2.2225007432793173,"strike":7.250074327931732,"iv":4.7400185178323495,"gamma":0.017241661211469334,"theta":-0.055769766722672684,"vega":0.00791342961761073,"rho":-0.003293280829055184,"breakevenPct":60.752743289208325},{"delta":0.2,"premium":2.238151473104961,"strike":8.815147310496119,"iv":3.6447838955059964,"gamma":0.024772101755453763,"theta":-0.054564608365270544,"vega":0.009757395100168997,"rho":-0.0038215908556659614,"breakevenPct":48.65733148016271},{"delta":0.25,"premium":2.2698701868121307,"strike":10.220779853468121,"iv":2.7333616737670186,"gamma":0.03270975862419675,"theta":-0.05277333134948736,"vega":0.011378282321526009,"rho":-0.004361368218270409,"breakevenPct":37.9320088473381},{"delta":0.3,"premium":2.351660383458012,"strike":11.12955981620013,"iv":2.3947405917227527,"gamma":0.04191639394150267,"theta":-0.04915557562800118,"vega":0.012304007073708621,"rho":-0.004936880401297451,"breakevenPct":31.476194904433115},{"delta":0.35,"premium":2.4334505801038926,"strike":12.038339778932139,"iv":2.0561195096784872,"gamma":0.051123029258808586,"theta":-0.04553781990651499,"vega":0.013229731825891232,"rho":-0.005512392584324493,"breakevenPct":25.020380961528133},{"delta":0.4,"premium":2.484020240539748,"strike":12.680404810794954,"iv":1.8059702845409211,"gamma":0.06022352596069229,"theta":-0.04167224992666471,"vega":0.013591757113523027,"rho":-0.006064350321355283,"breakevenPct":20.402930755228674},{"delta":0.45,"premium":2.5023540627750074,"strike":13.047081255500146,"iv":1.6471700498679966,"gamma":0.06921443238486359,"theta":-0.037550806688178354,"vega":0.013371751246699912,"rho":-0.0065919876141460375,"breakevenPct":17.683628472091026},{"delta":0.5,"premium":2.520687885010267,"strike":13.41375770020534,"iv":1.488369815195072,"gamma":0.07820533880903491,"theta":-0.033429363449691996,"vega":0.013151745379876798,"rho":-0.007119624906936793,"breakevenPct":14.964326188953383},{"delta":0.55,"premium":2.5390217072455266,"strike":13.780434144910531,"iv":1.3295695805221475,"gamma":0.08719624523320622,"theta":-0.02930792021120563,"vega":0.012931739513053682,"rho":-0.007647262199727548,"breakevenPct":12.245023905815733},{"delta":0.6,"premium":2.557355529480786,"strike":14.147110589615723,"iv":1.170769345849223,"gamma":0.09618715165737751,"theta":-0.02518647697271928,"vega":0.012711733646230567,"rho":-0.008174899492518303,"breakevenPct":9.525721622678091},{"delta":0.65,"premium":2.5756893517160457,"strike":14.513787034320915,"iv":1.011969111176298,"gamma":0.10517805808154884,"theta":-0.021065033734232914,"vega":0.012491727779407451,"rho":-0.008702536785309058,"breakevenPct":6.80641933954044},{"delta":0.7,"premium":2.5940231739513053,"strike":14.880463479026107,"iv":0.8531688765033738,"gamma":0.11416896450572013,"theta":-0.01694359049574656,"vega":0.012271721912584337,"rho":-0.009230174078099812,"breakevenPct":4.0871170564028}]},"raw":{"call":[{"delta":0.45,"premium":2.2642013773184417,"strike":19.289931134077904,"iv":2.7700160076891485,"gamma":0.03971229133997392,"theta":-0.06873144524204561,"vega":0.01426132094899439,"rho":0.002762238068640182,"breakevenPct":68.26020695859755},{"delta":0.5,"premium":2.353739000007061,"strike":16.156524999823468,"iv":2.3623685023021137,"gamma":0.047013985138562024,"theta":-0.05913733842226153,"vega":0.014354248273063747,"rho":0.0031967303024141016,"breakevenPct":44.498548008044715},{"delta":0.55,"premium":2.4146438077639885,"strike":14.267809611800569,"iv":2.024822389980537,"gamma":0.05484753022566018,"theta":-0.05038649905180917,"vega":0.014193660550416702,"rho":0.0036537153815416556,"breakevenPct":30.22992521127678},{"delta":0.6,"premium":2.4424239051418835,"strike":12.87880474290584,"iv":1.7012591768560337,"gamma":0.06345014790256547,"theta":-0.041556823125768465,"vega":0.01388126545319978,"rho":0.004136652536836828,"breakevenPct":19.60365845470509},{"delta":0.65,"premium":2.5695853175495493,"strike":12.101382274834837,"iv":1.5217317583506964,"gamma":0.06555765619674458,"theta":-0.03553753455117461,"vega":0.012983516561413482,"rho":0.0045444086695155955,"breakevenPct":14.527459737583019},{"delta":0.7,"premium":2.7340127255960933,"strike":11.553290914679689,"iv":1.3962148678053923,"gamma":0.06522962901971156,"theta":-0.0305720847464864,"vega":0.01186627176187945,"rho":0.004923973429800968,"breakevenPct":11.53242498263686},{"delta":0.75,"premium":2.8984401336426378,"strike":11.005199554524541,"iv":1.270697977260088,"gamma":0.06490160184267856,"theta":-0.025606634941798184,"vega":0.010749026962345417,"rho":0.0053035381900863425,"breakevenPct":8.537390227690693},{"delta":0.8,"premium":3.062867541689182,"strike":10.457108194369393,"iv":1.1451810867147836,"gamma":0.06457357466564553,"theta":-0.02064118513710997,"vega":0.009631782162811383,"rho":0.005683102950371717,"breakevenPct":5.542355472744527},{"delta":0.85,"premium":3.5257741146023873,"strike":9.674225885397613,"iv":1.1406614650564302,"gamma":0.059287359765246975,"theta":-0.016921325839037542,"vega":0.008357962565189354,"rho":0.005826980142970696,"breakevenPct":3.0444964871194284},{"delta":0.9,"premium":5.488268780881836,"strike":7.711731219118164,"iv":1.7440437846734822,"gamma":0.029090731845047957,"theta":-0.01945943330311911,"vega":0.006297496090426419,"rho":0.00478674027863923,"breakevenPct":3.0444964871194284}],"put":[{"delta":0.1,"premium":2.2068500134536735,"strike":5.685001345367345,"iv":5.835253140158701,"gamma":0.009711220667484905,"theta":-0.05697492508007483,"vega":0.006069464135052462,"rho":-0.0027649708024444063,"breakevenPct":72.84815509825394},{"delta":0.15,"premium":2.2225007432793173,"strike":7.250074327931732,"iv":4.7400185178323495,"gamma":0.017241661211469334,"theta":-0.055769766722672684,"vega":0.00791342961761073,"rho":-0.003293280829055184,"breakevenPct":60.752743289208325},{"delta":0.2,"premium":2.238151473104961,"strike":8.815147310496119,"iv":3.6447838955059964,"gamma":0.024772101755453763,"theta":-0.054564608365270544,"vega":0.009757395100168997,"rho":-0.0038215908556659614,"breakevenPct":48.65733148016271},{"delta":0.25,"premium":2.2698701868121307,"strike":10.220779853468121,"iv":2.7333616737670186,"gamma":0.03270975862419675,"theta":-0.05277333134948736,"vega":0.011378282321526009,"rho":-0.004361368218270409,"breakevenPct":37.9320088473381},{"delta":0.3,"premium":2.351660383458012,"strike":11.12955981620013,"iv":2.3947405917227527,"gamma":0.04191639394150267,"theta":-0.04915557562800118,"vega":0.012304007073708621,"rho":-0.004936880401297451,"breakevenPct":31.476194904433115},{"delta":0.35,"premium":2.4334505801038926,"strike":12.038339778932139,"iv":2.0561195096784872,"gamma":0.051123029258808586,"theta":-0.04553781990651499,"vega":0.013229731825891232,"rho":-0.005512392584324493,"breakevenPct":25.020380961528133},{"delta":0.4,"premium":2.484020240539748,"strike":12.680404810794954,"iv":1.8059702845409211,"gamma":0.06022352596069229,"theta":-0.04167224992666471,"vega":0.013591757113523027,"rho":-0.006064350321355283,"breakevenPct":20.402930755228674},{"delta":0.45,"premium":2.5023540627750074,"strike":13.047081255500146,"iv":1.6471700498679966,"gamma":0.06921443238486359,"theta":-0.037550806688178354,"vega":0.013371751246699912,"rho":-0.0065919876141460375,"breakevenPct":17.683628472091026},{"delta":0.5,"premium":2.520687885010267,"strike":13.41375770020534,"iv":1.488369815195072,"gamma":0.07820533880903491,"theta":-0.033429363449691996,"vega":0.013151745379876798,"rho":-0.007119624906936793,"breakevenPct":14.964326188953383},{"delta":0.55,"premium":2.5390217072455266,"strike":13.780434144910531,"iv":1.3295695805221475,"gamma":0.08719624523320622,"theta":-0.02930792021120563,"vega":0.012931739513053682,"rho":-0.007647262199727548,"breakevenPct":12.245023905815733},{"delta":0.6,"premium":2.557355529480786,"strike":14.147110589615723,"iv":1.170769345849223,"gamma":0.09618715165737751,"theta":-0.02518647697271928,"vega":0.012711733646230567,"rho":-0.008174899492518303,"breakevenPct":9.525721622678091},{"delta":0.65,"premium":2.5756893517160457,"strike":14.513787034320915,"iv":1.011969111176298,"gamma":0.10517805808154884,"theta":-0.021065033734232914,"vega":0.012491727779407451,"rho":-0.008702536785309058,"breakevenPct":6.80641933954044},{"delta":0.7,"premium":2.5940231739513053,"strike":14.880463479026107,"iv":0.8531688765033738,"gamma":0.11416896450572013,"theta":-0.01694359049574656,"vega":0.012271721912584337,"rho":-0.009230174078099812,"breakevenPct":4.0871170564028}]}},"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"}}