{"symbol":"LAKE","url":"https://intraalpha.com/companies/LAKE","capturedAt":"2026-10-22T20:46:30.912Z","state":"ready","quote":{"symbol":"LAKE","last_price":9.23,"prev_close":9.34,"regular_close":9.23,"change":-0.11,"change_pct":-1.1777,"regular_change":-0.11,"regular_change_pct":-1.1777,"extended_change":0,"extended_change_pct":0,"bid":9,"ask":9.25,"bid_size":100,"ask_size":100,"volume":76294,"vwap":9.235959,"open":9.19,"high":9.42,"low":9.06,"close":9.23,"trade_count":1878,"last_trade_at":"2026-10-22T20:00:00.689911897Z","last_quote_at":"2026-10-22T20:00:03.399452272Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:28.125386148-04:00","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":"LAKE","fetched_at":"2026-10-22T20:46:30.549470+00:00","name":"Lakeland Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Lakeland Industries, Inc. manufactures and sells industrial protective clothing and accessories for the industrial and public protective clothing market worldwide. The company is headquartered in Decatur, Alabama.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":92759000,"ebitda":-3290000,"pe_ratio":null,"peg_ratio":1.143,"book_value":12.62,"dividend_per_share":0.06,"dividend_yield":0.0063,"eps":-2.73,"revenue_ttm":190961000,"gross_profit_ttm":62292000,"profit_margin":-0.14,"operating_margin_ttm":-0.0417,"return_on_assets_ttm":-0.0249,"return_on_equity_ttm":-0.196,"quarterly_earnings_growth":-0.971,"quarterly_revenue_growth":-0.045,"analyst_target_price":15.25,"analyst_number":1,"beta":1.447,"fifty_two_week_high":17.69,"fifty_two_week_low":7.15,"fifty_day_ma":10.75,"two_hundred_day_ma":10.14,"shares_outstanding":9931300,"forward_pe":45.05,"price_to_sales":0.486,"price_to_book":0.804,"ev_to_revenue":0.637,"ev_to_ebitda":22.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:30.549470+00:00"},"optionObservedAt":"2026-10-22T19:57:36.428Z","bars":[{"c":9.03,"h":9.25,"l":9.02,"n":32,"o":9.2,"t":"2026-10-15T13:30:00Z","v":13517,"vw":9.222221},{"c":9.1697,"h":9.34,"l":9.1697,"n":5,"o":9.34,"t":"2026-10-15T13:35:00Z","v":380,"vw":9.226467},{"c":9.3596,"h":9.3596,"l":9.3596,"n":2,"o":9.3596,"t":"2026-10-15T13:50:00Z","v":390,"vw":9.3596},{"c":9.435,"h":9.435,"l":9.435,"n":9,"o":9.435,"t":"2026-10-15T14:00:00Z","v":501,"vw":9.435},{"c":9.27,"h":9.3,"l":9.27,"n":24,"o":9.3,"t":"2026-10-15T14:15:00Z","v":1303,"vw":9.28},{"c":9.17,"h":9.31,"l":9.17,"n":77,"o":9.27,"t":"2026-10-15T14:20:00Z","v":2181,"vw":9.252678},{"c":9.18,"h":9.21,"l":9.15,"n":28,"o":9.17,"t":"2026-10-15T14:25:00Z","v":4759,"vw":9.16953},{"c":9.165,"h":9.165,"l":9.12,"n":9,"o":9.12,"t":"2026-10-15T14:30:00Z","v":1539,"vw":9.162036},{"c":9.17,"h":9.22,"l":9.165,"n":30,"o":9.21,"t":"2026-10-15T14:35:00Z","v":3947,"vw":9.190659},{"c":9.15,"h":9.19,"l":9.145,"n":56,"o":9.145,"t":"2026-10-15T14:40:00Z","v":4827,"vw":9.152031},{"c":9.2,"h":9.21,"l":9.155,"n":29,"o":9.155,"t":"2026-10-15T14:45:00Z","v":3842,"vw":9.169135},{"c":9.185,"h":9.2,"l":9.185,"n":21,"o":9.2,"t":"2026-10-15T14:50:00Z","v":1831,"vw":9.197063},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-15T14:55:00Z","v":179,"vw":9.18},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-15T15:00:00Z","v":588,"vw":9.23},{"c":9.2,"h":9.21,"l":9.2,"n":13,"o":9.21,"t":"2026-10-15T15:10:00Z","v":1341,"vw":9.204167},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-15T15:25:00Z","v":747,"vw":9.2},{"c":9.22,"h":9.25,"l":9.22,"n":121,"o":9.23,"t":"2026-10-15T15:30:00Z","v":7242,"vw":9.237075},{"c":9.22,"h":9.26,"l":9.22,"n":65,"o":9.24,"t":"2026-10-15T15:35:00Z","v":8925,"vw":9.255747},{"c":9.13,"h":9.2402,"l":9.13,"n":21,"o":9.21,"t":"2026-10-15T15:40:00Z","v":5514,"vw":9.225005},{"c":9.12,"h":9.14,"l":9.11,"n":19,"o":9.14,"t":"2026-10-15T15:45:00Z","v":1119,"vw":9.125},{"c":9.145,"h":9.145,"l":9.145,"n":8,"o":9.145,"t":"2026-10-15T15:50:00Z","v":393,"vw":9.145},{"c":9.1208,"h":9.17,"l":9.1208,"n":15,"o":9.14,"t":"2026-10-15T15:55:00Z","v":2893,"vw":9.129481},{"c":9.31,"h":9.31,"l":9.18,"n":104,"o":9.18,"t":"2026-10-15T16:00:00Z","v":19528,"vw":9.214272},{"c":9.33,"h":9.33,"l":9.315,"n":6,"o":9.3225,"t":"2026-10-15T16:05:00Z","v":735,"vw":9.326544},{"c":9.345,"h":9.345,"l":9.345,"n":4,"o":9.345,"t":"2026-10-15T16:10:00Z","v":235,"vw":9.345},{"c":9.345,"h":9.345,"l":9.345,"n":6,"o":9.345,"t":"2026-10-15T16:15:00Z","v":206,"vw":9.345},{"c":9.295,"h":9.295,"l":9.295,"n":5,"o":9.295,"t":"2026-10-15T16:25:00Z","v":233,"vw":9.295},{"c":9.295,"h":9.295,"l":9.29,"n":2,"o":9.29,"t":"2026-10-15T16:35:00Z","v":200,"vw":9.2925},{"c":9.45,"h":9.45,"l":9.25,"n":16,"o":9.3,"t":"2026-10-15T16:40:00Z","v":816,"vw":9.374731},{"c":9.205,"h":9.38,"l":9.16,"n":181,"o":9.305,"t":"2026-10-15T16:45:00Z","v":48855,"vw":9.249186},{"c":9.315,"h":9.335,"l":9.205,"n":31,"o":9.205,"t":"2026-10-15T16:50:00Z","v":3216,"vw":9.253099},{"c":9.27,"h":9.315,"l":9.27,"n":15,"o":9.315,"t":"2026-10-15T17:00:00Z","v":826,"vw":9.308935},{"c":9.21,"h":9.21,"l":9.21,"n":6,"o":9.21,"t":"2026-10-15T17:05:00Z","v":200,"vw":9.21},{"c":9.175,"h":9.18,"l":9.17,"n":11,"o":9.18,"t":"2026-10-15T17:10:00Z","v":1333,"vw":9.178374},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-15T17:15:00Z","v":105,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-15T17:20:00Z","v":103,"vw":9.3},{"c":9.23,"h":9.23,"l":9.22,"n":15,"o":9.23,"t":"2026-10-15T17:25:00Z","v":655,"vw":9.226667},{"c":9.1901,"h":9.1901,"l":9.1901,"n":5,"o":9.1901,"t":"2026-10-15T17:30:00Z","v":1060,"vw":9.1901},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-10-15T17:35:00Z","v":190,"vw":9.2},{"c":9.29,"h":9.29,"l":9.2,"n":28,"o":9.2,"t":"2026-10-15T17:40:00Z","v":2235,"vw":9.232},{"c":9.335,"h":9.335,"l":9.335,"n":1,"o":9.335,"t":"2026-10-15T18:00:00Z","v":100,"vw":9.335},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-15T18:05:00Z","v":110,"vw":9.31},{"c":9.25,"h":9.27,"l":9.25,"n":23,"o":9.27,"t":"2026-10-15T18:10:00Z","v":977,"vw":9.252857},{"c":9.295,"h":9.295,"l":9.25,"n":6,"o":9.25,"t":"2026-10-15T18:15:00Z","v":671,"vw":9.2875},{"c":9.32,"h":9.32,"l":9.26,"n":11,"o":9.26,"t":"2026-10-15T18:20:00Z","v":1123,"vw":9.274},{"c":9.25,"h":9.26,"l":9.25,"n":5,"o":9.26,"t":"2026-10-15T18:25:00Z","v":225,"vw":9.255},{"c":9.26,"h":9.26,"l":9.25,"n":9,"o":9.25,"t":"2026-10-15T18:30:00Z","v":361,"vw":9.253333},{"c":9.25,"h":9.25,"l":9.25,"n":15,"o":9.25,"t":"2026-10-15T18:35:00Z","v":824,"vw":9.25},{"c":9.23,"h":9.275,"l":9.23,"n":20,"o":9.25,"t":"2026-10-15T18:40:00Z","v":1347,"vw":9.2495},{"c":9.25,"h":9.25,"l":9.22,"n":7,"o":9.22,"t":"2026-10-15T18:45:00Z","v":935,"vw":9.246104},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-10-15T18:55:00Z","v":419,"vw":9.2},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-15T19:05:00Z","v":113,"vw":9.25},{"c":9.2,"h":9.2,"l":9.2,"n":8,"o":9.2,"t":"2026-10-15T19:10:00Z","v":263,"vw":9.2},{"c":9.26,"h":9.26,"l":9.21,"n":44,"o":9.22,"t":"2026-10-15T19:15:00Z","v":4859,"vw":9.23131},{"c":9.26,"h":9.285,"l":9.21,"n":22,"o":9.21,"t":"2026-10-15T19:20:00Z","v":1315,"vw":9.263825},{"c":9.23,"h":9.28,"l":9.23,"n":20,"o":9.26,"t":"2026-10-15T19:25:00Z","v":643,"vw":9.25875},{"c":9.28,"h":9.29,"l":9.22,"n":52,"o":9.22,"t":"2026-10-15T19:30:00Z","v":3724,"vw":9.273683},{"c":9.36,"h":9.36,"l":9.3,"n":74,"o":9.31,"t":"2026-10-15T19:35:00Z","v":4065,"vw":9.324},{"c":9.2995,"h":9.2995,"l":9.2995,"n":3,"o":9.2995,"t":"2026-10-15T19:40:00Z","v":201,"vw":9.2995},{"c":9.26,"h":9.315,"l":9.26,"n":37,"o":9.29,"t":"2026-10-15T19:45:00Z","v":2541,"vw":9.29825},{"c":9.2,"h":9.27,"l":9.19,"n":170,"o":9.27,"t":"2026-10-15T19:50:00Z","v":21270,"vw":9.211009},{"c":9.46,"h":9.46,"l":9.2,"n":76,"o":9.2,"t":"2026-10-15T19:55:00Z","v":4674,"vw":9.343194},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-15T20:00:00Z","v":1991,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-16T12:25:00Z","v":200,"vw":9.38},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-16T13:30:00Z","v":237,"vw":9.51},{"c":9.435,"h":9.435,"l":9.435,"n":1,"o":9.435,"t":"2026-10-16T13:40:00Z","v":100,"vw":9.435},{"c":9.54,"h":9.55,"l":9.33,"n":23,"o":9.435,"t":"2026-10-16T14:05:00Z","v":4525,"vw":9.44056},{"c":9.4425,"h":9.4425,"l":9.415,"n":13,"o":9.415,"t":"2026-10-16T14:20:00Z","v":7749,"vw":9.415363},{"c":9.55,"h":9.55,"l":9.51,"n":19,"o":9.51,"t":"2026-10-16T14:35:00Z","v":739,"vw":9.5275},{"c":9.49,"h":9.52,"l":9.49,"n":8,"o":9.52,"t":"2026-10-16T14:40:00Z","v":447,"vw":9.51},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-16T14:50:00Z","v":210,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-16T14:55:00Z","v":109,"vw":9.54},{"c":9.56,"h":9.56,"l":9.555,"n":4,"o":9.555,"t":"2026-10-16T15:00:00Z","v":303,"vw":9.556667},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T15:30:00Z","v":140,"vw":9.55},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-16T15:35:00Z","v":274,"vw":9.5},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-16T15:40:00Z","v":206,"vw":9.55},{"c":9.465,"h":9.5,"l":9.465,"n":8,"o":9.5,"t":"2026-10-16T15:50:00Z","v":268,"vw":9.4825},{"c":9.52,"h":9.52,"l":9.51,"n":10,"o":9.51,"t":"2026-10-16T16:00:00Z","v":631,"vw":9.516},{"c":9.525,"h":9.525,"l":9.525,"n":4,"o":9.525,"t":"2026-10-16T16:10:00Z","v":174,"vw":9.525},{"c":9.48,"h":9.48,"l":9.48,"n":9,"o":9.48,"t":"2026-10-16T16:45:00Z","v":268,"vw":9.48},{"c":9.365,"h":9.4301,"l":9.365,"n":6,"o":9.43,"t":"2026-10-16T16:50:00Z","v":1000,"vw":9.41655},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-16T16:55:00Z","v":100,"vw":9.31},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-16T17:35:00Z","v":147,"vw":9.4},{"c":9.365,"h":9.365,"l":9.31,"n":5,"o":9.31,"t":"2026-10-16T17:40:00Z","v":235,"vw":9.3375},{"c":9.28,"h":9.315,"l":9.28,"n":26,"o":9.3,"t":"2026-10-16T18:00:00Z","v":903,"vw":9.307857},{"c":9.305,"h":9.31,"l":9.305,"n":4,"o":9.31,"t":"2026-10-16T18:05:00Z","v":397,"vw":9.308},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-16T18:10:00Z","v":101,"vw":9.35},{"c":9.28,"h":9.28,"l":9.28,"n":7,"o":9.28,"t":"2026-10-16T18:35:00Z","v":254,"vw":9.28},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T18:45:00Z","v":100,"vw":9.27},{"c":9.205,"h":9.26,"l":9.2,"n":21,"o":9.26,"t":"2026-10-16T18:55:00Z","v":4935,"vw":9.247863},{"c":9.16,"h":9.2,"l":9.16,"n":12,"o":9.2,"t":"2026-10-16T19:00:00Z","v":800,"vw":9.186667},{"c":9.24,"h":9.24,"l":9.19,"n":31,"o":9.19,"t":"2026-10-16T19:10:00Z","v":1996,"vw":9.208125},{"c":9.24,"h":9.24,"l":9.24,"n":3,"o":9.24,"t":"2026-10-16T19:15:00Z","v":131,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-16T19:20:00Z","v":130,"vw":9.25},{"c":9.245,"h":9.245,"l":9.245,"n":10,"o":9.245,"t":"2026-10-16T19:35:00Z","v":582,"vw":9.245},{"c":9.22,"h":9.245,"l":9.22,"n":8,"o":9.245,"t":"2026-10-16T19:40:00Z","v":426,"vw":9.22625},{"c":9.13,"h":9.24,"l":9.11,"n":279,"o":9.2,"t":"2026-10-16T19:50:00Z","v":51119,"vw":9.166854},{"c":9.245,"h":9.25,"l":9.155,"n":52,"o":9.155,"t":"2026-10-16T19:55:00Z","v":2749,"vw":9.225},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T20:00:00Z","v":3156,"vw":9.09},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-16T21:30:00Z","v":100,"vw":9.24},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-10-19T13:30:00Z","v":351,"vw":9.1},{"c":9.215,"h":9.215,"l":9.215,"n":60,"o":9.215,"t":"2026-10-19T13:35:00Z","v":578,"vw":9.215},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-19T13:40:00Z","v":225,"vw":9.21},{"c":9.165,"h":9.165,"l":9.165,"n":2,"o":9.165,"t":"2026-10-19T14:10:00Z","v":112,"vw":9.165},{"c":9.095,"h":9.23,"l":9.01,"n":143,"o":9.22,"t":"2026-10-19T14:15:00Z","v":21314,"vw":9.136425},{"c":9.1,"h":9.16,"l":9.07,"n":15,"o":9.07,"t":"2026-10-19T14:20:00Z","v":1148,"vw":9.09706},{"c":9.16,"h":9.16,"l":9.07,"n":9,"o":9.07,"t":"2026-10-19T14:25:00Z","v":556,"vw":9.112857},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-10-19T14:30:00Z","v":212,"vw":9.22},{"c":9.27,"h":9.27,"l":9.215,"n":10,"o":9.215,"t":"2026-10-19T14:35:00Z","v":442,"vw":9.247051},{"c":9.235,"h":9.235,"l":9.235,"n":5,"o":9.235,"t":"2026-10-19T14:45:00Z","v":267,"vw":9.235},{"c":9.33,"h":9.33,"l":9.33,"n":6,"o":9.33,"t":"2026-10-19T14:55:00Z","v":400,"vw":9.33},{"c":9.4,"h":9.4,"l":9.37,"n":14,"o":9.37,"t":"2026-10-19T15:15:00Z","v":627,"vw":9.39},{"c":9.325,"h":9.325,"l":9.325,"n":3,"o":9.325,"t":"2026-10-19T15:20:00Z","v":114,"vw":9.325},{"c":9.45,"h":9.45,"l":9.43,"n":3,"o":9.43,"t":"2026-10-19T15:25:00Z","v":250,"vw":9.44},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-19T15:35:00Z","v":114,"vw":9.46},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-19T16:05:00Z","v":150,"vw":9.45},{"c":9.345,"h":9.345,"l":9.345,"n":5,"o":9.345,"t":"2026-10-19T16:10:00Z","v":126,"vw":9.345},{"c":9.27,"h":9.37,"l":9.27,"n":12,"o":9.33,"t":"2026-10-19T16:20:00Z","v":9790,"vw":9.328537},{"c":9.27,"h":9.365,"l":9.25,"n":5,"o":9.365,"t":"2026-10-19T16:25:00Z","v":458,"vw":9.305165},{"c":9.242,"h":9.315,"l":9.242,"n":8,"o":9.27,"t":"2026-10-19T16:30:00Z","v":461,"vw":9.275574},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-19T16:35:00Z","v":108,"vw":9.23},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-19T16:40:00Z","v":802,"vw":9.15},{"c":9.22,"h":9.22,"l":9.16,"n":7,"o":9.16,"t":"2026-10-19T16:55:00Z","v":801,"vw":9.195375},{"c":9.225,"h":9.225,"l":9.225,"n":2,"o":9.225,"t":"2026-10-19T17:05:00Z","v":200,"vw":9.225},{"c":9.225,"h":9.28,"l":9.18,"n":9,"o":9.28,"t":"2026-10-19T17:10:00Z","v":898,"vw":9.243519},{"c":9.15,"h":9.24,"l":9.15,"n":84,"o":9.225,"t":"2026-10-19T17:50:00Z","v":13577,"vw":9.153189},{"c":9.16,"h":9.29,"l":9.16,"n":8,"o":9.26,"t":"2026-10-19T17:55:00Z","v":625,"vw":9.236667},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-19T18:00:00Z","v":127,"vw":9.25},{"c":9.18,"h":9.24,"l":9.18,"n":56,"o":9.195,"t":"2026-10-19T18:05:00Z","v":2139,"vw":9.202932},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T18:15:00Z","v":100,"vw":9.19},{"c":9.235,"h":9.235,"l":9.235,"n":7,"o":9.235,"t":"2026-10-19T18:20:00Z","v":387,"vw":9.235},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-10-19T18:25:00Z","v":281,"vw":9.18},{"c":9.28,"h":9.28,"l":9.28,"n":5,"o":9.28,"t":"2026-10-19T18:35:00Z","v":261,"vw":9.28},{"c":9.28,"h":9.28,"l":9.155,"n":9,"o":9.155,"t":"2026-10-19T18:40:00Z","v":354,"vw":9.2175},{"c":9.15,"h":9.28,"l":9.15,"n":85,"o":9.27,"t":"2026-10-19T18:45:00Z","v":1490,"vw":9.222323},{"c":9.235,"h":9.26,"l":9.235,"n":14,"o":9.26,"t":"2026-10-19T18:55:00Z","v":532,"vw":9.251667},{"c":9.235,"h":9.235,"l":9.235,"n":2,"o":9.235,"t":"2026-10-19T19:00:00Z","v":148,"vw":9.235},{"c":9.19,"h":9.235,"l":9.19,"n":4,"o":9.235,"t":"2026-10-19T19:05:00Z","v":782,"vw":9.220294},{"c":9.28,"h":9.28,"l":9.22,"n":46,"o":9.235,"t":"2026-10-19T19:10:00Z","v":700,"vw":9.2425},{"c":9.24,"h":9.28,"l":9.24,"n":20,"o":9.28,"t":"2026-10-19T19:15:00Z","v":1296,"vw":9.260075},{"c":9.28,"h":9.325,"l":9.28,"n":13,"o":9.3058,"t":"2026-10-19T19:20:00Z","v":578,"vw":9.29416},{"c":9.28,"h":9.28,"l":9.18,"n":27,"o":9.27,"t":"2026-10-19T19:25:00Z","v":1851,"vw":9.248529},{"c":9.265,"h":9.3,"l":9.22,"n":21,"o":9.279,"t":"2026-10-19T19:30:00Z","v":1836,"vw":9.274791},{"c":9.3,"h":9.3,"l":9.29,"n":8,"o":9.29,"t":"2026-10-19T19:35:00Z","v":294,"vw":9.295},{"c":9.32,"h":9.38,"l":9.24,"n":28,"o":9.3,"t":"2026-10-19T19:40:00Z","v":1679,"vw":9.325},{"c":9.25,"h":9.31,"l":9.25,"n":22,"o":9.295,"t":"2026-10-19T19:45:00Z","v":1467,"vw":9.27973},{"c":9.3199,"h":9.3199,"l":9.19,"n":13,"o":9.25,"t":"2026-10-19T19:50:00Z","v":10276,"vw":9.314297},{"c":9.34,"h":9.46,"l":9.27,"n":122,"o":9.31,"t":"2026-10-19T19:55:00Z","v":6171,"vw":9.345806},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-19T20:00:00Z","v":2010,"vw":9.38},{"c":9.355,"h":9.38,"l":9.355,"n":7,"o":9.38,"t":"2026-10-20T13:30:00Z","v":412,"vw":9.371667},{"c":9.32,"h":9.43,"l":9.32,"n":5,"o":9.43,"t":"2026-10-20T13:35:00Z","v":308,"vw":9.375},{"c":9.24,"h":9.45,"l":9.24,"n":7,"o":9.45,"t":"2026-10-20T13:40:00Z","v":683,"vw":9.356667},{"c":9.34,"h":9.455,"l":9.34,"n":10,"o":9.44,"t":"2026-10-20T13:50:00Z","v":617,"vw":9.411667},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-20T14:15:00Z","v":143,"vw":9.35},{"c":9.38,"h":9.42,"l":9.38,"n":34,"o":9.4,"t":"2026-10-20T14:20:00Z","v":1810,"vw":9.395556},{"c":9.39,"h":9.43,"l":9.39,"n":27,"o":9.39,"t":"2026-10-20T14:25:00Z","v":1214,"vw":9.405714},{"c":9.3916,"h":9.3916,"l":9.3916,"n":3,"o":9.3916,"t":"2026-10-20T14:40:00Z","v":158,"vw":9.3916},{"c":9.4622,"h":9.51,"l":9.4,"n":17,"o":9.51,"t":"2026-10-20T14:55:00Z","v":561,"vw":9.45839},{"c":9.495,"h":9.54,"l":9.495,"n":34,"o":9.535,"t":"2026-10-20T15:00:00Z","v":1299,"vw":9.5125},{"c":9.47,"h":9.51,"l":9.47,"n":11,"o":9.51,"t":"2026-10-20T15:10:00Z","v":544,"vw":9.493333},{"c":9.38,"h":9.465,"l":9.33,"n":134,"o":9.46,"t":"2026-10-20T15:15:00Z","v":11205,"vw":9.443769},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-20T15:20:00Z","v":416,"vw":9.49},{"c":9.37,"h":9.415,"l":9.37,"n":9,"o":9.415,"t":"2026-10-20T15:25:00Z","v":452,"vw":9.4},{"c":9.425,"h":9.425,"l":9.425,"n":1,"o":9.425,"t":"2026-10-20T15:30:00Z","v":100,"vw":9.425},{"c":9.3775,"h":9.42,"l":9.3775,"n":21,"o":9.395,"t":"2026-10-20T15:35:00Z","v":1212,"vw":9.409318},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-20T15:40:00Z","v":158,"vw":9.4},{"c":9.395,"h":9.395,"l":9.395,"n":2,"o":9.395,"t":"2026-10-20T15:45:00Z","v":103,"vw":9.395},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-10-20T15:55:00Z","v":129,"vw":9.425},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T16:00:00Z","v":100,"vw":9.39},{"c":9.3921,"h":9.3921,"l":9.3921,"n":1,"o":9.3921,"t":"2026-10-20T16:05:00Z","v":200,"vw":9.3921},{"c":9.395,"h":9.395,"l":9.37,"n":6,"o":9.37,"t":"2026-10-20T16:10:00Z","v":338,"vw":9.378333},{"c":9.395,"h":9.395,"l":9.395,"n":2,"o":9.395,"t":"2026-10-20T16:15:00Z","v":105,"vw":9.395},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T16:25:00Z","v":100,"vw":9.4},{"c":9.425,"h":9.425,"l":9.425,"n":3,"o":9.425,"t":"2026-10-20T16:30:00Z","v":173,"vw":9.425},{"c":9.4,"h":9.424,"l":9.4,"n":5,"o":9.424,"t":"2026-10-20T16:40:00Z","v":401,"vw":9.406},{"c":9.405,"h":9.405,"l":9.4,"n":17,"o":9.4,"t":"2026-10-20T16:45:00Z","v":714,"vw":9.40125},{"c":9.36,"h":9.38,"l":9.36,"n":14,"o":9.38,"t":"2026-10-20T16:50:00Z","v":699,"vw":9.365},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-10-20T17:00:00Z","v":403,"vw":9.37},{"c":9.355,"h":9.355,"l":9.355,"n":3,"o":9.355,"t":"2026-10-20T17:05:00Z","v":182,"vw":9.355},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-20T17:10:00Z","v":128,"vw":9.38},{"c":9.374,"h":9.374,"l":9.374,"n":3,"o":9.374,"t":"2026-10-20T17:15:00Z","v":137,"vw":9.374},{"c":9.35,"h":9.374,"l":9.35,"n":5,"o":9.374,"t":"2026-10-20T17:25:00Z","v":235,"vw":9.362},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T17:40:00Z","v":100,"vw":9.38},{"c":9.375,"h":9.375,"l":9.375,"n":1,"o":9.375,"t":"2026-10-20T17:45:00Z","v":100,"vw":9.375},{"c":9.36,"h":9.36,"l":9.36,"n":8,"o":9.36,"t":"2026-10-20T17:50:00Z","v":246,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":6,"o":9.37,"t":"2026-10-20T17:55:00Z","v":253,"vw":9.37},{"c":9.38,"h":9.38,"l":9.36,"n":13,"o":9.36,"t":"2026-10-20T18:00:00Z","v":612,"vw":9.36875},{"c":9.365,"h":9.365,"l":9.365,"n":4,"o":9.365,"t":"2026-10-20T18:05:00Z","v":187,"vw":9.365},{"c":9.405,"h":9.41,"l":9.39,"n":7,"o":9.39,"t":"2026-10-20T18:10:00Z","v":351,"vw":9.401951},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-20T18:15:00Z","v":100,"vw":9.43},{"c":9.434,"h":9.434,"l":9.405,"n":13,"o":9.42,"t":"2026-10-20T18:20:00Z","v":794,"vw":9.424151},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-10-20T18:25:00Z","v":220,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T18:30:00Z","v":130,"vw":9.41},{"c":9.41,"h":9.44,"l":9.38,"n":21,"o":9.41,"t":"2026-10-20T18:35:00Z","v":3140,"vw":9.427636},{"c":9.396,"h":9.396,"l":9.396,"n":2,"o":9.396,"t":"2026-10-20T18:45:00Z","v":133,"vw":9.396},{"c":9.405,"h":9.405,"l":9.39,"n":23,"o":9.4,"t":"2026-10-20T18:50:00Z","v":1745,"vw":9.397961},{"c":9.36,"h":9.36,"l":9.32,"n":95,"o":9.36,"t":"2026-10-20T19:05:00Z","v":1888,"vw":9.335715},{"c":9.365,"h":9.365,"l":9.365,"n":5,"o":9.365,"t":"2026-10-20T19:15:00Z","v":146,"vw":9.365},{"c":9.415,"h":9.415,"l":9.34,"n":30,"o":9.365,"t":"2026-10-20T19:20:00Z","v":2543,"vw":9.371364},{"c":9.53,"h":9.53,"l":9.41,"n":53,"o":9.43,"t":"2026-10-20T19:25:00Z","v":12361,"vw":9.480795},{"c":9.45,"h":9.51,"l":9.45,"n":104,"o":9.5,"t":"2026-10-20T19:30:00Z","v":6428,"vw":9.484231},{"c":9.45,"h":9.45,"l":9.4,"n":68,"o":9.45,"t":"2026-10-20T19:35:00Z","v":4044,"vw":9.435714},{"c":9.54,"h":9.54,"l":9.45,"n":30,"o":9.5,"t":"2026-10-20T19:40:00Z","v":1189,"vw":9.481419},{"c":9.55,"h":9.55,"l":9.485,"n":7,"o":9.55,"t":"2026-10-20T19:45:00Z","v":598,"vw":9.537},{"c":9.555,"h":9.56,"l":9.48,"n":33,"o":9.55,"t":"2026-10-20T19:50:00Z","v":2181,"vw":9.525625},{"c":9.49,"h":9.555,"l":9.4,"n":243,"o":9.555,"t":"2026-10-20T19:55:00Z","v":11004,"vw":9.458065},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T20:00:00Z","v":3035,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-21T13:35:00Z","v":232,"vw":9.49},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-21T13:45:00Z","v":9042,"vw":9.465},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-21T13:50:00Z","v":101,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":8,"o":9.4,"t":"2026-10-21T14:00:00Z","v":329,"vw":9.4},{"c":9.3799,"h":9.3799,"l":9.3799,"n":6,"o":9.3799,"t":"2026-10-21T14:10:00Z","v":165,"vw":9.3799},{"c":9.24,"h":9.41,"l":9.24,"n":6,"o":9.38,"t":"2026-10-21T14:20:00Z","v":417,"vw":9.343333},{"c":9.27,"h":9.36,"l":9.27,"n":13,"o":9.36,"t":"2026-10-21T15:00:00Z","v":876,"vw":9.319286},{"c":9.3,"h":9.33,"l":9.3,"n":22,"o":9.3,"t":"2026-10-21T15:05:00Z","v":840,"vw":9.32},{"c":9.28,"h":9.37,"l":9.28,"n":7,"o":9.37,"t":"2026-10-21T15:10:00Z","v":368,"vw":9.34},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-21T15:35:00Z","v":112,"vw":9.41},{"c":9.26,"h":9.365,"l":9.26,"n":40,"o":9.3,"t":"2026-10-21T15:55:00Z","v":3820,"vw":9.300293},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-21T16:00:00Z","v":103,"vw":9.32},{"c":9.345,"h":9.345,"l":9.26,"n":8,"o":9.32,"t":"2026-10-21T16:10:00Z","v":517,"vw":9.30875},{"c":9.3,"h":9.38,"l":9.3,"n":4,"o":9.38,"t":"2026-10-21T16:15:00Z","v":265,"vw":9.34},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-21T16:20:00Z","v":130,"vw":9.33},{"c":9.22,"h":9.3005,"l":9.22,"n":16,"o":9.3,"t":"2026-10-21T16:25:00Z","v":900,"vw":9.287884},{"c":9.225,"h":9.31,"l":9.22,"n":29,"o":9.2277,"t":"2026-10-21T16:35:00Z","v":4668,"vw":9.23386},{"c":9.28,"h":9.28,"l":9.25,"n":2,"o":9.25,"t":"2026-10-21T16:45:00Z","v":200,"vw":9.265},{"c":9.325,"h":9.325,"l":9.325,"n":9,"o":9.325,"t":"2026-10-21T16:50:00Z","v":206,"vw":9.325},{"c":9.29,"h":9.32,"l":9.29,"n":11,"o":9.31,"t":"2026-10-21T17:00:00Z","v":630,"vw":9.307805},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.3},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-21T17:25:00Z","v":125,"vw":9.36},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-21T17:55:00Z","v":101,"vw":9.29},{"c":9.35,"h":9.35,"l":9.28,"n":23,"o":9.29,"t":"2026-10-21T18:00:00Z","v":1124,"vw":9.3},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-21T18:20:00Z","v":103,"vw":9.325},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-21T18:25:00Z","v":103,"vw":9.325},{"c":9.325,"h":9.325,"l":9.325,"n":13,"o":9.325,"t":"2026-10-21T18:35:00Z","v":177,"vw":9.325},{"c":9.315,"h":9.315,"l":9.315,"n":1,"o":9.315,"t":"2026-10-21T18:50:00Z","v":100,"vw":9.315},{"c":9.255,"h":9.27,"l":9.18,"n":27,"o":9.25,"t":"2026-10-21T18:55:00Z","v":1124,"vw":9.235},{"c":9.24,"h":9.24,"l":9.24,"n":15,"o":9.24,"t":"2026-10-21T19:05:00Z","v":470,"vw":9.24},{"c":9.2234,"h":9.2234,"l":9.215,"n":4,"o":9.215,"t":"2026-10-21T19:10:00Z","v":215,"vw":9.2192},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-21T19:15:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-21T19:20:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":14,"o":9.25,"t":"2026-10-21T19:25:00Z","v":283,"vw":9.25},{"c":9.265,"h":9.265,"l":9.242,"n":5,"o":9.242,"t":"2026-10-21T19:35:00Z","v":236,"vw":9.2535},{"c":9.26,"h":9.27,"l":9.26,"n":17,"o":9.26,"t":"2026-10-21T19:40:00Z","v":383,"vw":9.263333},{"c":9.275,"h":9.275,"l":9.27,"n":19,"o":9.27,"t":"2026-10-21T19:45:00Z","v":774,"vw":9.273333},{"c":9.275,"h":9.275,"l":9.275,"n":6,"o":9.275,"t":"2026-10-21T19:50:00Z","v":428,"vw":9.275},{"c":9.32,"h":9.34,"l":9.185,"n":93,"o":9.275,"t":"2026-10-21T19:55:00Z","v":4247,"vw":9.289422},{"c":9.34,"h":9.34,"l":9.34,"n":7,"o":9.34,"t":"2026-10-21T20:00:00Z","v":2416,"vw":9.34},{"c":9.19,"h":9.19,"l":9.19,"n":8,"o":9.19,"t":"2026-10-22T13:30:00Z","v":344,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":4,"o":9.19,"t":"2026-10-22T13:35:00Z","v":139,"vw":9.19},{"c":9.31,"h":9.365,"l":9.25,"n":160,"o":9.26,"t":"2026-10-22T14:15:00Z","v":6066,"vw":9.296572},{"c":9.31,"h":9.34,"l":9.31,"n":56,"o":9.34,"t":"2026-10-22T14:20:00Z","v":1459,"vw":9.3325},{"c":9.155,"h":9.25,"l":9.15,"n":57,"o":9.25,"t":"2026-10-22T14:30:00Z","v":3504,"vw":9.221434},{"c":9.15,"h":9.15,"l":9.15,"n":63,"o":9.15,"t":"2026-10-22T14:35:00Z","v":5200,"vw":9.15},{"c":9.15,"h":9.21,"l":9.15,"n":34,"o":9.1862,"t":"2026-10-22T14:40:00Z","v":1093,"vw":9.180423},{"c":9.06,"h":9.16,"l":9.06,"n":41,"o":9.15,"t":"2026-10-22T14:45:00Z","v":5584,"vw":9.139898},{"c":9.15,"h":9.16,"l":9.15,"n":19,"o":9.16,"t":"2026-10-22T15:05:00Z","v":1322,"vw":9.151155},{"c":9.11,"h":9.15,"l":9.11,"n":19,"o":9.15,"t":"2026-10-22T15:10:00Z","v":1665,"vw":9.135596},{"c":9.17,"h":9.17,"l":9.17,"n":9,"o":9.17,"t":"2026-10-22T15:15:00Z","v":370,"vw":9.17},{"c":9.26,"h":9.27,"l":9.18,"n":112,"o":9.21,"t":"2026-10-22T15:20:00Z","v":8117,"vw":9.230342},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-22T15:25:00Z","v":115,"vw":9.21},{"c":9.21,"h":9.26,"l":9.2,"n":26,"o":9.24,"t":"2026-10-22T15:35:00Z","v":2459,"vw":9.244062},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-22T15:45:00Z","v":211,"vw":9.21},{"c":9.21,"h":9.245,"l":9.21,"n":18,"o":9.245,"t":"2026-10-22T15:50:00Z","v":604,"vw":9.2275},{"c":9.285,"h":9.285,"l":9.245,"n":16,"o":9.245,"t":"2026-10-22T15:55:00Z","v":1041,"vw":9.27},{"c":9.265,"h":9.33,"l":9.265,"n":12,"o":9.33,"t":"2026-10-22T16:00:00Z","v":569,"vw":9.28125},{"c":9.28,"h":9.28,"l":9.28,"n":16,"o":9.28,"t":"2026-10-22T16:10:00Z","v":360,"vw":9.28},{"c":9.325,"h":9.345,"l":9.325,"n":9,"o":9.345,"t":"2026-10-22T16:15:00Z","v":281,"vw":9.335},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-22T16:25:00Z","v":100,"vw":9.26},{"c":9.32,"h":9.32,"l":9.21,"n":4,"o":9.21,"t":"2026-10-22T16:40:00Z","v":206,"vw":9.265},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-22T17:00:00Z","v":110,"vw":9.21},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-22T17:15:00Z","v":100,"vw":9.22},{"c":9.24,"h":9.308,"l":9.24,"n":19,"o":9.26,"t":"2026-10-22T17:25:00Z","v":2119,"vw":9.278909},{"c":9.285,"h":9.285,"l":9.25,"n":8,"o":9.25,"t":"2026-10-22T17:30:00Z","v":232,"vw":9.267927},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-22T17:35:00Z","v":104,"vw":9.25},{"c":9.21,"h":9.245,"l":9.21,"n":15,"o":9.245,"t":"2026-10-22T17:50:00Z","v":754,"vw":9.239167},{"c":9.245,"h":9.245,"l":9.245,"n":14,"o":9.245,"t":"2026-10-22T17:55:00Z","v":479,"vw":9.245},{"c":9.27,"h":9.27,"l":9.27,"n":22,"o":9.27,"t":"2026-10-22T18:00:00Z","v":393,"vw":9.27},{"c":9.22,"h":9.22,"l":9.22,"n":4,"o":9.22,"t":"2026-10-22T18:15:00Z","v":122,"vw":9.22},{"c":9.245,"h":9.245,"l":9.245,"n":12,"o":9.245,"t":"2026-10-22T18:25:00Z","v":437,"vw":9.245},{"c":9.245,"h":9.25,"l":9.245,"n":47,"o":9.25,"t":"2026-10-22T18:45:00Z","v":955,"vw":9.248408},{"c":9.27,"h":9.27,"l":9.25,"n":17,"o":9.27,"t":"2026-10-22T18:50:00Z","v":413,"vw":9.263399},{"c":9.36,"h":9.42,"l":9.23,"n":106,"o":9.29,"t":"2026-10-22T19:10:00Z","v":8781,"vw":9.348348},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-22T19:15:00Z","v":140,"vw":9.33},{"c":9.33,"h":9.33,"l":9.32,"n":6,"o":9.33,"t":"2026-10-22T19:25:00Z","v":529,"vw":9.3275},{"c":9.14,"h":9.3101,"l":9.12,"n":38,"o":9.3101,"t":"2026-10-22T19:30:00Z","v":4305,"vw":9.237776},{"c":9.295,"h":9.295,"l":9.295,"n":5,"o":9.295,"t":"2026-10-22T19:35:00Z","v":179,"vw":9.295},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-10-22T19:40:00Z","v":428,"vw":9.15},{"c":9.2113,"h":9.2113,"l":9.2113,"n":3,"o":9.2113,"t":"2026-10-22T19:45:00Z","v":140,"vw":9.2113},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-22T19:50:00Z","v":133,"vw":9.23},{"c":9.23,"h":9.24,"l":9.12,"n":116,"o":9.23,"t":"2026-10-22T19:55:00Z","v":3583,"vw":9.174288},{"c":9.23,"h":9.23,"l":9.23,"n":5,"o":9.23,"t":"2026-10-22T20:00:00Z","v":1827,"vw":9.23}],"history":[{"c":21.77,"h":21.87,"l":20.64,"n":1300,"o":20.82,"t":"2024-10-21T04:00:00Z","v":40167,"vw":21.428199},{"c":21.38,"h":21.59,"l":21.105,"n":1253,"o":21.59,"t":"2024-10-22T04:00:00Z","v":37349,"vw":21.362634},{"c":21.05,"h":21.5,"l":20.67,"n":1230,"o":20.99,"t":"2024-10-23T04:00:00Z","v":37141,"vw":21.054601},{"c":20.85,"h":21.22,"l":20.85,"n":794,"o":21.16,"t":"2024-10-24T04:00:00Z","v":29540,"vw":21.018058},{"c":20.25,"h":20.9,"l":20.05,"n":1209,"o":20.52,"t":"2024-10-25T04:00:00Z","v":46568,"vw":20.50255},{"c":20.08,"h":20.52,"l":20.08,"n":681,"o":20.18,"t":"2024-10-28T04:00:00Z","v":20949,"vw":20.281256},{"c":19.84,"h":20.04,"l":19.41,"n":1472,"o":19.98,"t":"2024-10-29T04:00:00Z","v":64354,"vw":19.721378},{"c":19.44,"h":20.241,"l":19.44,"n":2287,"o":19.7,"t":"2024-10-30T04:00:00Z","v":106246,"vw":19.686065},{"c":18.59,"h":19.31,"l":18.575,"n":2108,"o":19.31,"t":"2024-10-31T04:00:00Z","v":82775,"vw":18.813821},{"c":19.27,"h":19.49,"l":18.39,"n":2003,"o":18.39,"t":"2024-11-01T04:00:00Z","v":91308,"vw":18.97592},{"c":19.59,"h":19.77,"l":19.43,"n":834,"o":19.43,"t":"2024-11-04T05:00:00Z","v":26508,"vw":19.657589},{"c":20.47,"h":20.675,"l":19.93,"n":1104,"o":20.05,"t":"2024-11-05T05:00:00Z","v":42332,"vw":20.394179},{"c":20.29,"h":20.97,"l":20.07,"n":1379,"o":20.76,"t":"2024-11-06T05:00:00Z","v":45236,"vw":20.474268},{"c":20.56,"h":20.79,"l":20.3365,"n":978,"o":20.6282,"t":"2024-11-07T05:00:00Z","v":19209,"vw":20.541466},{"c":20.44,"h":20.7,"l":20.3,"n":688,"o":20.6874,"t":"2024-11-08T05:00:00Z","v":17421,"vw":20.472739},{"c":20.32,"h":20.6052,"l":20.25,"n":923,"o":20.44,"t":"2024-11-11T05:00:00Z","v":26274,"vw":20.398583},{"c":20.425,"h":20.47,"l":19.8106,"n":1149,"o":20.46,"t":"2024-11-12T05:00:00Z","v":35395,"vw":20.164226},{"c":19.66,"h":20.62,"l":19.44,"n":1437,"o":20.62,"t":"2024-11-13T05:00:00Z","v":60479,"vw":19.86896},{"c":20.18,"h":20.37,"l":19.62,"n":1007,"o":19.84,"t":"2024-11-14T05:00:00Z","v":31205,"vw":19.969604},{"c":20.41,"h":20.5,"l":19.85,"n":1163,"o":20.07,"t":"2024-11-15T05:00:00Z","v":35668,"vw":20.167215},{"c":20.57,"h":20.98,"l":20.11,"n":708,"o":20.42,"t":"2024-11-18T05:00:00Z","v":19678,"vw":20.589591},{"c":21.58,"h":21.74,"l":20.5713,"n":1144,"o":20.66,"t":"2024-11-19T05:00:00Z","v":31108,"vw":21.311788},{"c":21.14,"h":21.68,"l":21,"n":1607,"o":21.59,"t":"2024-11-20T05:00:00Z","v":47962,"vw":21.201418},{"c":21.99,"h":22.1,"l":21.46,"n":871,"o":21.56,"t":"2024-11-21T05:00:00Z","v":20250,"vw":21.783796},{"c":21.61,"h":22.1905,"l":21.5,"n":653,"o":22.14,"t":"2024-11-22T05:00:00Z","v":23200,"vw":21.776427},{"c":21.61,"h":22.2066,"l":21.3,"n":624,"o":21.59,"t":"2024-11-25T05:00:00Z","v":16910,"vw":21.737056},{"c":22.1,"h":22.1,"l":21.4,"n":1189,"o":21.51,"t":"2024-11-26T05:00:00Z","v":28344,"vw":21.845828},{"c":21.83,"h":22.14,"l":21.71,"n":854,"o":21.71,"t":"2024-11-27T05:00:00Z","v":15455,"vw":21.965305},{"c":22.64,"h":22.77,"l":22.01,"n":1004,"o":22.08,"t":"2024-11-29T05:00:00Z","v":17249,"vw":22.486758},{"c":22.43,"h":22.9,"l":22.4017,"n":956,"o":22.71,"t":"2024-12-02T05:00:00Z","v":23920,"vw":22.59637},{"c":22.4,"h":22.635,"l":21.855,"n":1071,"o":22.35,"t":"2024-12-03T05:00:00Z","v":34703,"vw":22.264895},{"c":23.08,"h":23.25,"l":22.2001,"n":773,"o":22.24,"t":"2024-12-04T05:00:00Z","v":32157,"vw":22.811763},{"c":22.6,"h":23.38,"l":22.5948,"n":940,"o":23.12,"t":"2024-12-05T05:00:00Z","v":47642,"vw":22.906505},{"c":22.96,"h":24,"l":20.1,"n":2195,"o":20.85,"t":"2024-12-06T05:00:00Z","v":98200,"vw":22.8777},{"c":22.04,"h":23.2545,"l":21.4837,"n":1959,"o":22.68,"t":"2024-12-09T05:00:00Z","v":109630,"vw":21.991391},{"c":22.05,"h":22.31,"l":21.33,"n":1637,"o":22,"t":"2024-12-10T05:00:00Z","v":87654,"vw":21.74542},{"c":22.99,"h":23.7,"l":22.135,"n":3773,"o":22.42,"t":"2024-12-11T05:00:00Z","v":60345,"vw":23.053299},{"c":22.83,"h":23.4899,"l":22.56,"n":1482,"o":22.87,"t":"2024-12-12T05:00:00Z","v":37658,"vw":22.856853},{"c":22.7,"h":23.05,"l":22.25,"n":1047,"o":22.65,"t":"2024-12-13T05:00:00Z","v":48274,"vw":22.578249},{"c":23.88,"h":23.94,"l":22.71,"n":868,"o":22.81,"t":"2024-12-16T05:00:00Z","v":38968,"vw":23.442072},{"c":23.84,"h":25.32,"l":23.7501,"n":4278,"o":24,"t":"2024-12-17T05:00:00Z","v":113001,"vw":24.496534},{"c":22.7,"h":23.8259,"l":22.62,"n":2133,"o":23.51,"t":"2024-12-18T05:00:00Z","v":102937,"vw":23.076908},{"c":22.8,"h":23.8137,"l":22.63,"n":1112,"o":22.97,"t":"2024-12-19T05:00:00Z","v":41834,"vw":22.888628},{"c":22.88,"h":23.295,"l":22.6101,"n":1272,"o":22.7,"t":"2024-12-20T05:00:00Z","v":39116,"vw":22.836746},{"c":23,"h":23.18,"l":22.73,"n":1171,"o":22.82,"t":"2024-12-23T05:00:00Z","v":43000,"vw":22.990488},{"c":23.04,"h":23.27,"l":22.92,"n":299,"o":23.04,"t":"2024-12-24T05:00:00Z","v":6706,"vw":23.035452},{"c":24.35,"h":24.545,"l":22.875,"n":1134,"o":23.04,"t":"2024-12-26T05:00:00Z","v":62892,"vw":23.822703},{"c":24.72,"h":24.99,"l":23.06,"n":1970,"o":24,"t":"2024-12-27T05:00:00Z","v":65704,"vw":24.414282},{"c":25.5,"h":25.74,"l":24.6,"n":2001,"o":24.76,"t":"2024-12-30T05:00:00Z","v":62279,"vw":25.249973},{"c":25.55,"h":25.65,"l":24.87,"n":1277,"o":25.62,"t":"2024-12-31T05:00:00Z","v":55237,"vw":25.375835},{"c":25.81,"h":26,"l":25.285,"n":1979,"o":25.98,"t":"2025-01-02T05:00:00Z","v":68836,"vw":25.677774},{"c":25.89,"h":26.36,"l":25.135,"n":1804,"o":25.99,"t":"2025-01-03T05:00:00Z","v":67215,"vw":26.025006},{"c":25.85,"h":26.33,"l":25.61,"n":3308,"o":25.95,"t":"2025-01-06T05:00:00Z","v":57667,"vw":26.001076},{"c":24.825,"h":26.24,"l":24.48,"n":2173,"o":25.95,"t":"2025-01-07T05:00:00Z","v":80214,"vw":25.221183},{"c":25.15,"h":25.28,"l":24.21,"n":1945,"o":24.61,"t":"2025-01-08T05:00:00Z","v":60359,"vw":24.764916},{"c":26.22,"h":26.36,"l":24.36,"n":2318,"o":25.05,"t":"2025-01-10T05:00:00Z","v":88010,"vw":25.686493},{"c":25.82,"h":26.2,"l":25.5,"n":1504,"o":26.2,"t":"2025-01-13T05:00:00Z","v":47831,"vw":25.726038},{"c":26.12,"h":26.23,"l":25.5,"n":1415,"o":25.96,"t":"2025-01-14T05:00:00Z","v":47255,"vw":25.981599},{"c":26.47,"h":26.64,"l":25.8,"n":1424,"o":26.36,"t":"2025-01-15T05:00:00Z","v":41301,"vw":26.350432},{"c":25.88,"h":26.545,"l":25.74,"n":1248,"o":26.2001,"t":"2025-01-16T05:00:00Z","v":45985,"vw":26.061549},{"c":26.035,"h":26.1778,"l":25.6,"n":1033,"o":25.96,"t":"2025-01-17T05:00:00Z","v":29866,"vw":25.957471},{"c":25.94,"h":27.2799,"l":25.94,"n":1398,"o":26.26,"t":"2025-01-21T05:00:00Z","v":56032,"vw":26.500015},{"c":25.5,"h":25.92,"l":25.5,"n":1414,"o":25.91,"t":"2025-01-22T05:00:00Z","v":64203,"vw":25.716632},{"c":22.8,"h":23.28,"l":22.2,"n":8554,"o":22.25,"t":"2025-01-23T05:00:00Z","v":692189,"vw":22.770243},{"c":22.73,"h":23.4,"l":22.596,"n":3098,"o":22.75,"t":"2025-01-24T05:00:00Z","v":199793,"vw":23.035067},{"c":23.1,"h":23.24,"l":22.65,"n":3168,"o":23,"t":"2025-01-27T05:00:00Z","v":191270,"vw":22.967597},{"c":24.25,"h":25.49,"l":22.8,"n":3845,"o":23.32,"t":"2025-01-28T05:00:00Z","v":181432,"vw":24.293713},{"c":24.4,"h":24.755,"l":24,"n":2360,"o":24.24,"t":"2025-01-29T05:00:00Z","v":73336,"vw":24.386684},{"c":24.24,"h":24.76,"l":24.2,"n":1605,"o":24.44,"t":"2025-01-30T05:00:00Z","v":46793,"vw":24.452725},{"c":23.19,"h":24.47,"l":23.08,"n":2242,"o":24.3,"t":"2025-01-31T05:00:00Z","v":114202,"vw":23.599727},{"c":22.62,"h":22.91,"l":22.24,"n":2573,"o":22.55,"t":"2025-02-03T05:00:00Z","v":161577,"vw":22.698429},{"c":23.36,"h":23.74,"l":22.63,"n":1958,"o":22.7,"t":"2025-02-04T05:00:00Z","v":119855,"vw":23.208461},{"c":23.55,"h":24.15,"l":22.8,"n":1470,"o":23.4,"t":"2025-02-05T05:00:00Z","v":78630,"vw":23.530071},{"c":23.57,"h":24.38,"l":23.29,"n":2020,"o":23.72,"t":"2025-02-06T05:00:00Z","v":78490,"vw":23.614154},{"c":23.07,"h":24.03,"l":22.8,"n":1571,"o":23.49,"t":"2025-02-07T05:00:00Z","v":60832,"vw":23.195916},{"c":23.29,"h":23.4,"l":22.59,"n":1782,"o":23.02,"t":"2025-02-10T05:00:00Z","v":64756,"vw":23.167206},{"c":24.52,"h":24.57,"l":22.41,"n":2211,"o":23.1,"t":"2025-02-11T05:00:00Z","v":88925,"vw":24.000171},{"c":24.45,"h":24.85,"l":23.8098,"n":2048,"o":24.4,"t":"2025-02-12T05:00:00Z","v":49741,"vw":24.541054},{"c":24.49,"h":24.7,"l":23.91,"n":1389,"o":24.23,"t":"2025-02-13T05:00:00Z","v":30356,"vw":24.420185},{"c":24.03,"h":24.655,"l":23.96,"n":876,"o":24.64,"t":"2025-02-14T05:00:00Z","v":20528,"vw":24.251878},{"c":24.39,"h":24.5188,"l":23.86,"n":1375,"o":24.05,"t":"2025-02-18T05:00:00Z","v":42972,"vw":24.184159},{"c":24.56,"h":24.815,"l":24.21,"n":1252,"o":24.26,"t":"2025-02-19T05:00:00Z","v":35948,"vw":24.549288},{"c":25.12,"h":25.53,"l":24.7,"n":1813,"o":24.74,"t":"2025-02-20T05:00:00Z","v":90505,"vw":25.182676},{"c":24.72,"h":25.13,"l":24.64,"n":1622,"o":25.12,"t":"2025-02-21T05:00:00Z","v":83995,"vw":24.922942},{"c":23.5,"h":24.79,"l":23.34,"n":1882,"o":24.79,"t":"2025-02-24T05:00:00Z","v":75139,"vw":23.743622},{"c":23.05,"h":23.715,"l":22.48,"n":1655,"o":23.45,"t":"2025-02-25T05:00:00Z","v":58840,"vw":22.940692},{"c":23.45,"h":23.62,"l":23.053,"n":1268,"o":23.12,"t":"2025-02-26T05:00:00Z","v":43051,"vw":23.367021},{"c":23.49,"h":23.98,"l":23.24,"n":1494,"o":23.43,"t":"2025-02-27T05:00:00Z","v":62883,"vw":23.652929},{"c":23.6,"h":23.9353,"l":23.0499,"n":973,"o":23.192,"t":"2025-02-28T05:00:00Z","v":34948,"vw":23.506102},{"c":23.13,"h":23.87,"l":22.66,"n":2313,"o":23.33,"t":"2025-03-03T05:00:00Z","v":146774,"vw":23.1916},{"c":21.8,"h":22.97,"l":21.62,"n":2017,"o":22.97,"t":"2025-03-04T05:00:00Z","v":96614,"vw":22.233891},{"c":21.68,"h":22.0821,"l":20.65,"n":1600,"o":21.66,"t":"2025-03-05T05:00:00Z","v":136703,"vw":21.109303},{"c":20.93,"h":21.21,"l":20.205,"n":2538,"o":21.13,"t":"2025-03-06T05:00:00Z","v":146682,"vw":20.727896},{"c":20.19,"h":21.2324,"l":20.12,"n":1326,"o":20.93,"t":"2025-03-07T05:00:00Z","v":56590,"vw":20.384278},{"c":19.41,"h":20.0048,"l":19.1,"n":3083,"o":19.88,"t":"2025-03-10T04:00:00Z","v":153572,"vw":19.385893},{"c":20.15,"h":20.63,"l":19.65,"n":1743,"o":19.9,"t":"2025-03-11T04:00:00Z","v":74487,"vw":20.149427},{"c":20.71,"h":20.78,"l":20.16,"n":1787,"o":20.5,"t":"2025-03-12T04:00:00Z","v":52725,"vw":20.565103},{"c":19.91,"h":21,"l":19.71,"n":1684,"o":20.68,"t":"2025-03-13T04:00:00Z","v":52928,"vw":20.088912},{"c":20.1,"h":20.77,"l":19.99,"n":1251,"o":20.16,"t":"2025-03-14T04:00:00Z","v":45659,"vw":20.384235},{"c":19.93,"h":20.19,"l":19.5,"n":1444,"o":19.9,"t":"2025-03-17T04:00:00Z","v":78223,"vw":19.849898},{"c":19.75,"h":21.01,"l":19.63,"n":1946,"o":20.7,"t":"2025-03-18T04:00:00Z","v":95889,"vw":19.899379},{"c":18.98,"h":20.28,"l":18.88,"n":4507,"o":20.2,"t":"2025-03-19T04:00:00Z","v":216797,"vw":19.236771},{"c":19,"h":19.2975,"l":18.78,"n":3175,"o":19.1,"t":"2025-03-20T04:00:00Z","v":160886,"vw":19.015042},{"c":18.76,"h":19.315,"l":18.61,"n":2612,"o":18.74,"t":"2025-03-21T04:00:00Z","v":249244,"vw":18.803451},{"c":21.09,"h":21.1,"l":19.28,"n":2686,"o":19.28,"t":"2025-03-24T04:00:00Z","v":118577,"vw":20.475535},{"c":20.39,"h":20.87,"l":20.3,"n":1328,"o":20.83,"t":"2025-03-25T04:00:00Z","v":36716,"vw":20.507502},{"c":20.3,"h":21.19,"l":20.28,"n":1312,"o":20.65,"t":"2025-03-26T04:00:00Z","v":72579,"vw":20.543578},{"c":20.46,"h":20.505,"l":20.09,"n":1113,"o":20.09,"t":"2025-03-27T04:00:00Z","v":36012,"vw":20.425938},{"c":20.26,"h":20.39,"l":19.65,"n":1592,"o":20.31,"t":"2025-03-28T04:00:00Z","v":66690,"vw":20.008359},{"c":20.31,"h":20.6,"l":19.73,"n":1446,"o":20.51,"t":"2025-03-31T04:00:00Z","v":62275,"vw":20.20671},{"c":19.64,"h":20.83,"l":19.52,"n":1762,"o":20.2,"t":"2025-04-01T04:00:00Z","v":73769,"vw":19.800405},{"c":20.63,"h":20.645,"l":19.35,"n":1449,"o":19.35,"t":"2025-04-02T04:00:00Z","v":51129,"vw":20.396804},{"c":18.55,"h":20.3811,"l":18.44,"n":1742,"o":19.57,"t":"2025-04-03T04:00:00Z","v":78487,"vw":18.783808},{"c":17.85,"h":18.35,"l":16.62,"n":3294,"o":17.71,"t":"2025-04-04T04:00:00Z","v":202388,"vw":17.718338},{"c":16.89,"h":18.08,"l":16.61,"n":1450,"o":17.12,"t":"2025-04-07T04:00:00Z","v":51742,"vw":17.180841},{"c":16.52,"h":17.975,"l":16.18,"n":1769,"o":17.39,"t":"2025-04-08T04:00:00Z","v":83921,"vw":16.675088},{"c":18.35,"h":18.83,"l":16.13,"n":2513,"o":16.4,"t":"2025-04-09T04:00:00Z","v":137367,"vw":17.730139},{"c":15.72,"h":18.35,"l":15.51,"n":3796,"o":17.55,"t":"2025-04-10T04:00:00Z","v":242330,"vw":16.472986},{"c":16.03,"h":16.135,"l":15.245,"n":2558,"o":15.72,"t":"2025-04-11T04:00:00Z","v":130076,"vw":15.731491},{"c":15.95,"h":16.8199,"l":15.5,"n":2232,"o":16.34,"t":"2025-04-14T04:00:00Z","v":113884,"vw":15.930969},{"c":15.67,"h":15.915,"l":15.5504,"n":1708,"o":15.78,"t":"2025-04-15T04:00:00Z","v":85809,"vw":15.717528},{"c":15.86,"h":16.16,"l":15.38,"n":1931,"o":15.53,"t":"2025-04-16T04:00:00Z","v":73950,"vw":15.748466},{"c":15.58,"h":16.56,"l":15.45,"n":2035,"o":15.79,"t":"2025-04-17T04:00:00Z","v":92440,"vw":15.680895},{"c":15.48,"h":16.2899,"l":14.58,"n":2307,"o":15.9,"t":"2025-04-21T04:00:00Z","v":114141,"vw":15.41635},{"c":15.8,"h":16.1,"l":15.06,"n":1779,"o":15.51,"t":"2025-04-22T04:00:00Z","v":99931,"vw":15.645481},{"c":16.42,"h":16.93,"l":16.18,"n":1218,"o":16.34,"t":"2025-04-23T04:00:00Z","v":38506,"vw":16.571676},{"c":16.71,"h":17.01,"l":15.94,"n":1819,"o":16.5,"t":"2025-04-24T04:00:00Z","v":84292,"vw":16.415962},{"c":16.81,"h":17.09,"l":16.6,"n":1087,"o":16.82,"t":"2025-04-25T04:00:00Z","v":27857,"vw":16.857276},{"c":16.59,"h":16.85,"l":16.293,"n":1742,"o":16.75,"t":"2025-04-28T04:00:00Z","v":59473,"vw":16.577496},{"c":16.74,"h":16.9575,"l":16.3,"n":1277,"o":16.41,"t":"2025-04-29T04:00:00Z","v":37821,"vw":16.627338},{"c":16.33,"h":16.705,"l":16.01,"n":1391,"o":16.5,"t":"2025-04-30T04:00:00Z","v":52485,"vw":16.361021},{"c":16.83,"h":16.98,"l":16.42,"n":1572,"o":16.42,"t":"2025-05-01T04:00:00Z","v":51316,"vw":16.809162},{"c":16.84,"h":17.1256,"l":16.7,"n":1575,"o":16.85,"t":"2025-05-02T04:00:00Z","v":76781,"vw":16.87094},{"c":16.49,"h":17.22,"l":16.49,"n":1076,"o":16.68,"t":"2025-05-05T04:00:00Z","v":33888,"vw":16.828834},{"c":16.03,"h":16.56,"l":16.03,"n":1088,"o":16.44,"t":"2025-05-06T04:00:00Z","v":43440,"vw":16.147025},{"c":16.38,"h":16.775,"l":15.85,"n":1250,"o":16.12,"t":"2025-05-07T04:00:00Z","v":38687,"vw":16.354292},{"c":16.955,"h":17.1575,"l":16.35,"n":1310,"o":16.47,"t":"2025-05-08T04:00:00Z","v":49435,"vw":16.968856},{"c":17.06,"h":17.31,"l":16.94,"n":2109,"o":16.94,"t":"2025-05-09T04:00:00Z","v":75496,"vw":17.084019},{"c":17.76,"h":18.4,"l":17.67,"n":1403,"o":17.84,"t":"2025-05-12T04:00:00Z","v":62928,"vw":17.960976},{"c":18.28,"h":18.57,"l":17.97,"n":1844,"o":17.97,"t":"2025-05-13T04:00:00Z","v":72443,"vw":18.230224},{"c":18.27,"h":19.96,"l":18.23,"n":2754,"o":18.23,"t":"2025-05-14T04:00:00Z","v":104416,"vw":18.572386},{"c":17.86,"h":18.3579,"l":17.86,"n":1435,"o":18.05,"t":"2025-05-15T04:00:00Z","v":54626,"vw":18.060534},{"c":19.08,"h":19.69,"l":17.9,"n":2117,"o":18.11,"t":"2025-05-16T04:00:00Z","v":127213,"vw":19.085852},{"c":19.44,"h":19.98,"l":18.68,"n":2349,"o":18.68,"t":"2025-05-19T04:00:00Z","v":113116,"vw":19.49761},{"c":19.85,"h":20.5,"l":19.38,"n":2689,"o":19.38,"t":"2025-05-20T04:00:00Z","v":123783,"vw":20.026113},{"c":18.8,"h":20.14,"l":18.685,"n":2476,"o":19.83,"t":"2025-05-21T04:00:00Z","v":84686,"vw":19.220668},{"c":18.77,"h":19.08,"l":18.64,"n":2133,"o":18.83,"t":"2025-05-22T04:00:00Z","v":75050,"vw":18.833098},{"c":18.24,"h":18.8,"l":18.09,"n":1631,"o":18.51,"t":"2025-05-23T04:00:00Z","v":64641,"vw":18.450571},{"c":19.18,"h":19.22,"l":18.48,"n":1791,"o":18.48,"t":"2025-05-27T04:00:00Z","v":68990,"vw":18.913007},{"c":19.03,"h":19.4,"l":18.76,"n":1647,"o":19.24,"t":"2025-05-28T04:00:00Z","v":47453,"vw":19.035016},{"c":19.13,"h":19.325,"l":18.7,"n":1371,"o":19.03,"t":"2025-05-29T04:00:00Z","v":54074,"vw":19.043998},{"c":19.06,"h":19.74,"l":18.995,"n":1596,"o":19.02,"t":"2025-05-30T04:00:00Z","v":53207,"vw":19.278663},{"c":19.01,"h":19.31,"l":18.95,"n":1743,"o":19.01,"t":"2025-06-02T04:00:00Z","v":47307,"vw":19.135231},{"c":18.03,"h":19.07,"l":17.795,"n":3724,"o":18.96,"t":"2025-06-03T04:00:00Z","v":127030,"vw":18.404235},{"c":18.26,"h":18.545,"l":17.98,"n":2272,"o":18.05,"t":"2025-06-04T04:00:00Z","v":114067,"vw":18.305285},{"c":18.45,"h":19.1647,"l":18.155,"n":1909,"o":19.1647,"t":"2025-06-05T04:00:00Z","v":76737,"vw":18.50167},{"c":18.02,"h":18.93,"l":17.97,"n":1727,"o":18.54,"t":"2025-06-06T04:00:00Z","v":120116,"vw":18.326469},{"c":19.36,"h":19.77,"l":18,"n":3325,"o":18.15,"t":"2025-06-09T04:00:00Z","v":233178,"vw":19.038143},{"c":15.07,"h":15.83,"l":14,"n":13531,"o":14.64,"t":"2025-06-10T04:00:00Z","v":1463285,"vw":15.126312},{"c":15.18,"h":15.7,"l":14.89,"n":5614,"o":15.25,"t":"2025-06-11T04:00:00Z","v":410934,"vw":15.239125},{"c":15.34,"h":15.43,"l":14.855,"n":3434,"o":15.2,"t":"2025-06-12T04:00:00Z","v":188036,"vw":15.14075},{"c":13.92,"h":15.27,"l":13.92,"n":4665,"o":15.27,"t":"2025-06-13T04:00:00Z","v":279842,"vw":14.436461},{"c":13.76,"h":14.45,"l":13.69,"n":3189,"o":14,"t":"2025-06-16T04:00:00Z","v":166637,"vw":14.086754},{"c":13.25,"h":13.89,"l":13.09,"n":4336,"o":13.69,"t":"2025-06-17T04:00:00Z","v":269256,"vw":13.372594},{"c":12.81,"h":13.4651,"l":12.76,"n":3592,"o":13.31,"t":"2025-06-18T04:00:00Z","v":242812,"vw":13.039779},{"c":13.3,"h":13.67,"l":12.83,"n":6821,"o":12.83,"t":"2025-06-20T04:00:00Z","v":528800,"vw":13.274387},{"c":14.03,"h":14.1,"l":13.1148,"n":5594,"o":13.25,"t":"2025-06-23T04:00:00Z","v":276029,"vw":13.684196},{"c":14.04,"h":14.25,"l":13.65,"n":3389,"o":14.25,"t":"2025-06-24T04:00:00Z","v":197917,"vw":13.928453},{"c":13.03,"h":14.14,"l":12.99,"n":4400,"o":14.11,"t":"2025-06-25T04:00:00Z","v":218387,"vw":13.269983},{"c":13.05,"h":13.35,"l":13.02,"n":5207,"o":13.03,"t":"2025-06-26T04:00:00Z","v":299914,"vw":13.168345},{"c":13.18,"h":13.3775,"l":12.98,"n":4396,"o":13.15,"t":"2025-06-27T04:00:00Z","v":1505925,"vw":13.161978},{"c":13.61,"h":13.69,"l":13,"n":4484,"o":13.27,"t":"2025-06-30T04:00:00Z","v":338258,"vw":13.245148},{"c":13.62,"h":14.2,"l":13.4,"n":3922,"o":13.54,"t":"2025-07-01T04:00:00Z","v":225571,"vw":13.687922},{"c":13.65,"h":13.85,"l":13.38,"n":3571,"o":13.59,"t":"2025-07-02T04:00:00Z","v":168934,"vw":13.656341},{"c":13.88,"h":13.89,"l":13.5,"n":1602,"o":13.84,"t":"2025-07-03T04:00:00Z","v":143595,"vw":13.671579},{"c":14.3,"h":14.34,"l":13.67,"n":4005,"o":13.67,"t":"2025-07-07T04:00:00Z","v":266738,"vw":14.137541},{"c":14.56,"h":14.7981,"l":14.065,"n":4222,"o":14.28,"t":"2025-07-08T04:00:00Z","v":229115,"vw":14.50243},{"c":14.35,"h":14.82,"l":14.21,"n":3342,"o":14.57,"t":"2025-07-09T04:00:00Z","v":185670,"vw":14.526616},{"c":14.28,"h":14.44,"l":14.11,"n":3183,"o":14.35,"t":"2025-07-10T04:00:00Z","v":177302,"vw":14.265249},{"c":14.31,"h":14.45,"l":14.075,"n":2014,"o":14.26,"t":"2025-07-11T04:00:00Z","v":89864,"vw":14.303977},{"c":13.78,"h":14.19,"l":13.71,"n":3606,"o":14.19,"t":"2025-07-14T04:00:00Z","v":210370,"vw":13.893673},{"c":13.58,"h":13.97,"l":13.51,"n":3296,"o":13.79,"t":"2025-07-15T04:00:00Z","v":159979,"vw":13.679721},{"c":13.73,"h":13.882,"l":13.44,"n":3277,"o":13.6,"t":"2025-07-16T04:00:00Z","v":164902,"vw":13.682738},{"c":14.34,"h":14.38,"l":13.73,"n":3032,"o":13.73,"t":"2025-07-17T04:00:00Z","v":112695,"vw":14.261401},{"c":14.04,"h":14.47,"l":13.935,"n":2336,"o":14.47,"t":"2025-07-18T04:00:00Z","v":76972,"vw":14.088856},{"c":14.14,"h":14.44,"l":14.0801,"n":2246,"o":14.23,"t":"2025-07-21T04:00:00Z","v":114885,"vw":14.207744},{"c":14.41,"h":14.45,"l":13.93,"n":2487,"o":14.1,"t":"2025-07-22T04:00:00Z","v":119233,"vw":14.22419},{"c":15.15,"h":15.2199,"l":14.68,"n":2367,"o":14.85,"t":"2025-07-23T04:00:00Z","v":122597,"vw":14.983397},{"c":14.84,"h":14.99,"l":14.7,"n":2612,"o":14.86,"t":"2025-07-24T04:00:00Z","v":88676,"vw":14.828084},{"c":14.96,"h":15.14,"l":14.725,"n":1669,"o":14.94,"t":"2025-07-25T04:00:00Z","v":78736,"vw":14.975081},{"c":14.74,"h":15.06,"l":14.7021,"n":2212,"o":14.96,"t":"2025-07-28T04:00:00Z","v":106906,"vw":14.83713},{"c":14.45,"h":14.935,"l":14.4305,"n":2016,"o":14.89,"t":"2025-07-29T04:00:00Z","v":84806,"vw":14.571145},{"c":14.06,"h":14.7745,"l":13.9279,"n":2305,"o":14.46,"t":"2025-07-30T04:00:00Z","v":79334,"vw":14.1575},{"c":13.91,"h":14.16,"l":13.91,"n":1782,"o":14,"t":"2025-07-31T04:00:00Z","v":55537,"vw":13.99731},{"c":13.35,"h":13.83,"l":13.29,"n":3226,"o":13.73,"t":"2025-08-01T04:00:00Z","v":108701,"vw":13.497905},{"c":13.76,"h":13.79,"l":13.4,"n":2167,"o":13.45,"t":"2025-08-04T04:00:00Z","v":55351,"vw":13.650956},{"c":14.09,"h":14.225,"l":13.7,"n":2115,"o":13.88,"t":"2025-08-05T04:00:00Z","v":125055,"vw":14.018724},{"c":13.93,"h":14.18,"l":13.86,"n":1914,"o":14.16,"t":"2025-08-06T04:00:00Z","v":56180,"vw":14.008896},{"c":14.35,"h":14.39,"l":13.42,"n":2014,"o":14.13,"t":"2025-08-07T04:00:00Z","v":79431,"vw":14.15129},{"c":14.13,"h":14.4785,"l":13.91,"n":1678,"o":14.2,"t":"2025-08-08T04:00:00Z","v":76083,"vw":14.176399},{"c":13.76,"h":14.44,"l":13.73,"n":2150,"o":14.03,"t":"2025-08-11T04:00:00Z","v":79280,"vw":13.911856},{"c":14.12,"h":14.22,"l":13.75,"n":1778,"o":13.97,"t":"2025-08-12T04:00:00Z","v":87649,"vw":13.996249},{"c":14.96,"h":15.0399,"l":14.275,"n":1554,"o":14.37,"t":"2025-08-13T04:00:00Z","v":60729,"vw":14.785213},{"c":14.98,"h":15.035,"l":14.5,"n":1624,"o":14.83,"t":"2025-08-14T04:00:00Z","v":61202,"vw":14.80121},{"c":14.97,"h":15.34,"l":14.93,"n":1933,"o":15.02,"t":"2025-08-15T04:00:00Z","v":149250,"vw":15.034076},{"c":15.06,"h":15.29,"l":14.7428,"n":1540,"o":15.02,"t":"2025-08-18T04:00:00Z","v":76897,"vw":15.058896},{"c":15.06,"h":15.29,"l":14.745,"n":1895,"o":14.91,"t":"2025-08-19T04:00:00Z","v":99090,"vw":14.996801},{"c":15.21,"h":15.265,"l":14.96,"n":1238,"o":15.06,"t":"2025-08-20T04:00:00Z","v":54647,"vw":15.144654},{"c":14.94,"h":15.14,"l":14.82,"n":1358,"o":15.06,"t":"2025-08-21T04:00:00Z","v":88016,"vw":14.959184},{"c":15.5,"h":15.66,"l":15,"n":2686,"o":15.08,"t":"2025-08-22T04:00:00Z","v":110461,"vw":15.390052},{"c":15.35,"h":15.545,"l":15.29,"n":1659,"o":15.32,"t":"2025-08-25T04:00:00Z","v":63055,"vw":15.397074},{"c":15.47,"h":15.56,"l":15.32,"n":1208,"o":15.41,"t":"2025-08-26T04:00:00Z","v":50306,"vw":15.489004},{"c":15.45,"h":15.75,"l":15.1756,"n":1964,"o":15.46,"t":"2025-08-27T04:00:00Z","v":96059,"vw":15.469391},{"c":15.47,"h":15.67,"l":15.27,"n":1576,"o":15.58,"t":"2025-08-28T04:00:00Z","v":75894,"vw":15.440013},{"c":15.19,"h":15.76,"l":15.065,"n":1661,"o":15.57,"t":"2025-08-29T04:00:00Z","v":93408,"vw":15.355859},{"c":15.14,"h":15.31,"l":14.8,"n":2005,"o":14.94,"t":"2025-09-02T04:00:00Z","v":76701,"vw":15.059034},{"c":14.74,"h":15.205,"l":14.53,"n":2421,"o":15.14,"t":"2025-09-03T04:00:00Z","v":75759,"vw":14.740772},{"c":15,"h":15.09,"l":14.61,"n":1914,"o":14.83,"t":"2025-09-04T04:00:00Z","v":59383,"vw":14.971172},{"c":14.99,"h":15.12,"l":14.76,"n":1484,"o":14.94,"t":"2025-09-05T04:00:00Z","v":45363,"vw":14.952914},{"c":15,"h":15.0678,"l":14.845,"n":2085,"o":14.98,"t":"2025-09-08T04:00:00Z","v":56841,"vw":14.973861},{"c":14.44,"h":15.2689,"l":14.24,"n":3122,"o":15.2,"t":"2025-09-09T04:00:00Z","v":170407,"vw":14.426862},{"c":13.8,"h":14.4607,"l":13.57,"n":3836,"o":14.21,"t":"2025-09-10T04:00:00Z","v":280419,"vw":13.873637},{"c":14.24,"h":14.5052,"l":13.585,"n":3040,"o":13.67,"t":"2025-09-11T04:00:00Z","v":342356,"vw":13.998236},{"c":14.63,"h":15.09,"l":14.23,"n":3312,"o":14.23,"t":"2025-09-12T04:00:00Z","v":261623,"vw":14.595366},{"c":14.49,"h":14.9439,"l":14.45,"n":2976,"o":14.71,"t":"2025-09-15T04:00:00Z","v":143295,"vw":14.554374},{"c":14.59,"h":14.87,"l":14.49,"n":1520,"o":14.49,"t":"2025-09-16T04:00:00Z","v":88900,"vw":14.647296},{"c":14.56,"h":14.9,"l":14.52,"n":2641,"o":14.62,"t":"2025-09-17T04:00:00Z","v":174414,"vw":14.616562},{"c":14.87,"h":15.14,"l":14.77,"n":2380,"o":14.85,"t":"2025-09-18T04:00:00Z","v":113333,"vw":14.879672},{"c":14.65,"h":14.84,"l":14.58,"n":2421,"o":14.81,"t":"2025-09-19T04:00:00Z","v":257035,"vw":14.65255},{"c":14.96,"h":15.02,"l":14.57,"n":2121,"o":14.58,"t":"2025-09-22T04:00:00Z","v":103259,"vw":14.859615},{"c":14.76,"h":15.2199,"l":14.68,"n":2699,"o":15.04,"t":"2025-09-23T04:00:00Z","v":97365,"vw":14.910591},{"c":14.85,"h":15.115,"l":14.745,"n":1455,"o":14.78,"t":"2025-09-24T04:00:00Z","v":57517,"vw":14.88157},{"c":14.87,"h":14.905,"l":14.6,"n":3181,"o":14.71,"t":"2025-09-25T04:00:00Z","v":121408,"vw":14.772306},{"c":15.18,"h":15.245,"l":14.83,"n":2363,"o":14.95,"t":"2025-09-26T04:00:00Z","v":108151,"vw":14.9997},{"c":14.77,"h":15.27,"l":14.61,"n":3108,"o":15.27,"t":"2025-09-29T04:00:00Z","v":136716,"vw":14.841397},{"c":14.8,"h":14.81,"l":14.55,"n":2788,"o":14.77,"t":"2025-09-30T04:00:00Z","v":95332,"vw":14.692565},{"c":14.8,"h":14.87,"l":14.63,"n":2296,"o":14.8,"t":"2025-10-01T04:00:00Z","v":96173,"vw":14.759823},{"c":14.78,"h":14.995,"l":14.7001,"n":3423,"o":14.86,"t":"2025-10-02T04:00:00Z","v":100307,"vw":14.872191},{"c":15.43,"h":15.43,"l":14.695,"n":2789,"o":14.95,"t":"2025-10-03T04:00:00Z","v":128603,"vw":15.118512},{"c":15.49,"h":15.585,"l":15.17,"n":2263,"o":15.48,"t":"2025-10-06T04:00:00Z","v":76219,"vw":15.419158},{"c":15.3,"h":15.5,"l":14.91,"n":3560,"o":15.5,"t":"2025-10-07T04:00:00Z","v":129765,"vw":15.218098},{"c":16.26,"h":16.58,"l":15.32,"n":2885,"o":15.38,"t":"2025-10-08T04:00:00Z","v":174812,"vw":16.152367},{"c":17.32,"h":17.6688,"l":16.05,"n":7418,"o":16.26,"t":"2025-10-09T04:00:00Z","v":608535,"vw":17.219872},{"c":16.87,"h":17.9977,"l":16.87,"n":4147,"o":17.91,"t":"2025-10-10T04:00:00Z","v":258518,"vw":17.325288},{"c":16.14,"h":17.29,"l":16.13,"n":3659,"o":17.07,"t":"2025-10-13T04:00:00Z","v":162784,"vw":16.519964},{"c":16.65,"h":16.855,"l":15.51,"n":2718,"o":15.93,"t":"2025-10-14T04:00:00Z","v":119182,"vw":16.387213},{"c":16.24,"h":17.0076,"l":16,"n":2370,"o":16.7,"t":"2025-10-15T04:00:00Z","v":112719,"vw":16.315085},{"c":16.04,"h":16.49,"l":15.96,"n":2225,"o":16.35,"t":"2025-10-16T04:00:00Z","v":113413,"vw":16.049322},{"c":15.95,"h":16.28,"l":15.95,"n":2255,"o":16.02,"t":"2025-10-17T04:00:00Z","v":76260,"vw":16.067822},{"c":16.12,"h":16.55,"l":16.01,"n":2313,"o":16.55,"t":"2025-10-20T04:00:00Z","v":86551,"vw":16.108722},{"c":16.51,"h":16.71,"l":16.13,"n":1435,"o":16.13,"t":"2025-10-21T04:00:00Z","v":43310,"vw":16.570725},{"c":15.99,"h":16.71,"l":15.95,"n":3077,"o":16.5,"t":"2025-10-22T04:00:00Z","v":133178,"vw":16.181338},{"c":16.4,"h":16.5,"l":15.9,"n":1415,"o":15.99,"t":"2025-10-23T04:00:00Z","v":56600,"vw":16.273939},{"c":16.8,"h":16.975,"l":16.49,"n":2044,"o":16.49,"t":"2025-10-24T04:00:00Z","v":57890,"vw":16.731336},{"c":16.76,"h":17.23,"l":16.5462,"n":1521,"o":17,"t":"2025-10-27T04:00:00Z","v":70284,"vw":16.846859},{"c":16.34,"h":16.7278,"l":16.26,"n":1780,"o":16.65,"t":"2025-10-28T04:00:00Z","v":75922,"vw":16.445456},{"c":16.47,"h":16.93,"l":16.01,"n":3682,"o":16.28,"t":"2025-10-29T04:00:00Z","v":163323,"vw":16.289042},{"c":16.87,"h":17.7192,"l":16.66,"n":6268,"o":16.68,"t":"2025-10-30T04:00:00Z","v":189617,"vw":17.173551},{"c":16.46,"h":16.95,"l":16.33,"n":4130,"o":16.78,"t":"2025-10-31T04:00:00Z","v":118097,"vw":16.566387},{"c":16.23,"h":16.62,"l":16.1394,"n":2165,"o":16.48,"t":"2025-11-03T05:00:00Z","v":105892,"vw":16.344595},{"c":16.1,"h":16.3699,"l":15.87,"n":2778,"o":16.02,"t":"2025-11-04T05:00:00Z","v":72745,"vw":16.163404},{"c":16.69,"h":16.86,"l":16,"n":1569,"o":16.08,"t":"2025-11-05T05:00:00Z","v":46272,"vw":16.541879},{"c":16.02,"h":16.86,"l":15.8419,"n":2140,"o":16.72,"t":"2025-11-06T05:00:00Z","v":90728,"vw":16.098188},{"c":15.94,"h":16.11,"l":15.685,"n":1716,"o":15.88,"t":"2025-11-07T05:00:00Z","v":92110,"vw":15.867822},{"c":16.23,"h":16.89,"l":16.05,"n":1993,"o":16.14,"t":"2025-11-10T05:00:00Z","v":93759,"vw":16.401863},{"c":16.34,"h":16.59,"l":16.02,"n":1637,"o":16.18,"t":"2025-11-11T05:00:00Z","v":59040,"vw":16.32799},{"c":16.66,"h":16.89,"l":16.45,"n":1710,"o":16.54,"t":"2025-11-12T05:00:00Z","v":75434,"vw":16.719259},{"c":16.01,"h":16.91,"l":15.92,"n":1892,"o":16.63,"t":"2025-11-13T05:00:00Z","v":99667,"vw":16.256606},{"c":15.77,"h":16.11,"l":15.68,"n":1980,"o":15.99,"t":"2025-11-14T05:00:00Z","v":73253,"vw":15.833817},{"c":14.59,"h":15.59,"l":14.57,"n":2053,"o":15.59,"t":"2025-11-17T05:00:00Z","v":119590,"vw":14.998539},{"c":14.5,"h":14.6,"l":14.01,"n":2462,"o":14.44,"t":"2025-11-18T05:00:00Z","v":162504,"vw":14.367231},{"c":13.86,"h":14.57,"l":13.82,"n":2640,"o":14.5,"t":"2025-11-19T05:00:00Z","v":132203,"vw":14.066349},{"c":13.67,"h":14.4175,"l":13.63,"n":2527,"o":13.98,"t":"2025-11-20T05:00:00Z","v":109725,"vw":13.797294},{"c":14.12,"h":14.2,"l":13.51,"n":2839,"o":13.74,"t":"2025-11-21T05:00:00Z","v":130756,"vw":13.933399},{"c":14.1,"h":14.3263,"l":13.99,"n":2729,"o":14.06,"t":"2025-11-24T05:00:00Z","v":94961,"vw":14.157297},{"c":14.78,"h":14.98,"l":14.09,"n":2471,"o":14.09,"t":"2025-11-25T05:00:00Z","v":90257,"vw":14.789139},{"c":15.12,"h":15.2,"l":14.7,"n":2350,"o":14.7,"t":"2025-11-26T05:00:00Z","v":82333,"vw":14.985868},{"c":15.18,"h":15.24,"l":15.01,"n":1035,"o":15.24,"t":"2025-11-28T05:00:00Z","v":41166,"vw":15.124011},{"c":14.84,"h":15.225,"l":14.76,"n":2361,"o":15.14,"t":"2025-12-01T05:00:00Z","v":89096,"vw":14.986009},{"c":15.09,"h":15.165,"l":14.55,"n":4811,"o":14.84,"t":"2025-12-02T05:00:00Z","v":193975,"vw":14.957011},{"c":15.78,"h":15.84,"l":15,"n":2312,"o":15.25,"t":"2025-12-03T05:00:00Z","v":85106,"vw":15.607578},{"c":15.22,"h":15.85,"l":15.18,"n":1951,"o":15.8,"t":"2025-12-04T05:00:00Z","v":82598,"vw":15.335414},{"c":15.33,"h":15.49,"l":15.13,"n":1408,"o":15.19,"t":"2025-12-05T05:00:00Z","v":47402,"vw":15.313421},{"c":15.01,"h":15.32,"l":14.84,"n":3747,"o":15.3,"t":"2025-12-08T05:00:00Z","v":189857,"vw":14.992083},{"c":15.01,"h":15.1,"l":14.81,"n":5266,"o":14.94,"t":"2025-12-09T05:00:00Z","v":521963,"vw":15.001182},{"c":9.16,"h":10.12,"l":8.31,"n":24700,"o":10.08,"t":"2025-12-10T05:00:00Z","v":2867761,"vw":9.120038},{"c":9.14,"h":9.73,"l":8.7,"n":8485,"o":9.2,"t":"2025-12-11T05:00:00Z","v":874624,"vw":9.142891},{"c":8.99,"h":9.2,"l":8.87,"n":6729,"o":9.2,"t":"2025-12-12T05:00:00Z","v":642778,"vw":8.988851},{"c":8.25,"h":8.98,"l":8.18,"n":6943,"o":8.98,"t":"2025-12-15T05:00:00Z","v":502949,"vw":8.364358},{"c":8.32,"h":8.41,"l":8.0357,"n":5051,"o":8.16,"t":"2025-12-16T05:00:00Z","v":476799,"vw":8.203053},{"c":8.19,"h":8.435,"l":7.97,"n":5761,"o":8.35,"t":"2025-12-17T05:00:00Z","v":560515,"vw":8.171204},{"c":8.26,"h":8.29,"l":8.07,"n":3935,"o":8.19,"t":"2025-12-18T05:00:00Z","v":383747,"vw":8.183456},{"c":7.94,"h":8.25,"l":7.77,"n":5798,"o":8.2,"t":"2025-12-19T05:00:00Z","v":612541,"vw":7.97},{"c":8.09,"h":8.43,"l":7.8987,"n":4198,"o":7.91,"t":"2025-12-22T05:00:00Z","v":347703,"vw":8.140914},{"c":8.86,"h":8.9,"l":8.0546,"n":5602,"o":8.09,"t":"2025-12-23T05:00:00Z","v":399373,"vw":8.632871},{"c":8.74,"h":8.882,"l":8.52,"n":1930,"o":8.83,"t":"2025-12-24T05:00:00Z","v":133027,"vw":8.774003},{"c":8.64,"h":8.7649,"l":8.525,"n":2790,"o":8.72,"t":"2025-12-26T05:00:00Z","v":143801,"vw":8.628513},{"c":8.64,"h":8.885,"l":8.51,"n":2412,"o":8.56,"t":"2025-12-29T05:00:00Z","v":235507,"vw":8.663094},{"c":8.49,"h":8.94,"l":8.47,"n":2866,"o":8.57,"t":"2025-12-30T05:00:00Z","v":238419,"vw":8.622335},{"c":8.84,"h":8.92,"l":8.41,"n":3225,"o":8.48,"t":"2025-12-31T05:00:00Z","v":313237,"vw":8.724134},{"c":8.85,"h":8.96,"l":8.67,"n":3416,"o":8.9,"t":"2026-01-02T05:00:00Z","v":198702,"vw":8.840572},{"c":9.17,"h":9.4,"l":8.77,"n":3685,"o":8.77,"t":"2026-01-05T05:00:00Z","v":274734,"vw":9.17037},{"c":9.24,"h":9.34,"l":9.09,"n":2127,"o":9.18,"t":"2026-01-06T05:00:00Z","v":142333,"vw":9.223374},{"c":8.88,"h":9.39,"l":8.87,"n":2712,"o":9.27,"t":"2026-01-07T05:00:00Z","v":171080,"vw":9.022061},{"c":8.8,"h":8.88,"l":8.7,"n":2315,"o":8.87,"t":"2026-01-08T05:00:00Z","v":152327,"vw":8.785201},{"c":8.87,"h":9.14,"l":8.55,"n":3092,"o":8.8,"t":"2026-01-09T05:00:00Z","v":225584,"vw":8.979398},{"c":9.29,"h":9.41,"l":8.87,"n":3460,"o":8.93,"t":"2026-01-12T05:00:00Z","v":243261,"vw":9.213701},{"c":9.07,"h":9.43,"l":9.025,"n":2819,"o":9.34,"t":"2026-01-13T05:00:00Z","v":181612,"vw":9.170317},{"c":9.45,"h":9.48,"l":9.06,"n":2986,"o":9.07,"t":"2026-01-14T05:00:00Z","v":209267,"vw":9.354525},{"c":9.33,"h":9.67,"l":9.3,"n":3432,"o":9.45,"t":"2026-01-15T05:00:00Z","v":252320,"vw":9.547042},{"c":9.34,"h":9.445,"l":9.22,"n":1523,"o":9.32,"t":"2026-01-16T05:00:00Z","v":114965,"vw":9.346403},{"c":8.93,"h":9.32,"l":8.8803,"n":2227,"o":9.24,"t":"2026-01-20T05:00:00Z","v":107036,"vw":8.979021},{"c":9.13,"h":9.17,"l":8.91,"n":2102,"o":8.93,"t":"2026-01-21T05:00:00Z","v":114846,"vw":9.077582},{"c":9.32,"h":9.43,"l":9.15,"n":1838,"o":9.15,"t":"2026-01-22T05:00:00Z","v":81560,"vw":9.320251},{"c":9.22,"h":9.34,"l":9.05,"n":2046,"o":9.31,"t":"2026-01-23T05:00:00Z","v":130750,"vw":9.175692},{"c":9.24,"h":9.25,"l":8.845,"n":2178,"o":9.23,"t":"2026-01-26T05:00:00Z","v":121775,"vw":9.139845},{"c":9.11,"h":9.2,"l":8.9535,"n":1927,"o":9.2,"t":"2026-01-27T05:00:00Z","v":109250,"vw":9.067478},{"c":9.03,"h":9.26,"l":8.88,"n":1363,"o":9.26,"t":"2026-01-28T05:00:00Z","v":93930,"vw":9.020477},{"c":9.25,"h":9.26,"l":8.85,"n":1508,"o":9.02,"t":"2026-01-29T05:00:00Z","v":93745,"vw":9.111744},{"c":9.42,"h":9.6,"l":9.128,"n":2740,"o":9.25,"t":"2026-01-30T05:00:00Z","v":145502,"vw":9.312107},{"c":9.54,"h":9.654,"l":9.26,"n":2103,"o":9.42,"t":"2026-02-02T05:00:00Z","v":98747,"vw":9.532016},{"c":9.54,"h":9.84,"l":9.25,"n":3729,"o":9.65,"t":"2026-02-03T05:00:00Z","v":144065,"vw":9.530504},{"c":9.57,"h":9.805,"l":9.48,"n":2525,"o":9.55,"t":"2026-02-04T05:00:00Z","v":142324,"vw":9.636597},{"c":9.37,"h":9.5,"l":9.265,"n":2686,"o":9.5,"t":"2026-02-05T05:00:00Z","v":121157,"vw":9.368444},{"c":9.65,"h":9.73,"l":9.36,"n":1859,"o":9.42,"t":"2026-02-06T05:00:00Z","v":101010,"vw":9.643202},{"c":10.01,"h":10.2,"l":9.49,"n":2524,"o":9.61,"t":"2026-02-09T05:00:00Z","v":181144,"vw":9.99209},{"c":10.11,"h":10.535,"l":9.995,"n":1690,"o":10,"t":"2026-02-10T05:00:00Z","v":91675,"vw":10.266824},{"c":9.93,"h":10.19,"l":9.82,"n":1623,"o":10.11,"t":"2026-02-11T05:00:00Z","v":69581,"vw":9.995663},{"c":9.85,"h":10.06,"l":9.65,"n":1392,"o":10.02,"t":"2026-02-12T05:00:00Z","v":63166,"vw":9.887526},{"c":9.87,"h":9.93,"l":9.74,"n":1632,"o":9.82,"t":"2026-02-13T05:00:00Z","v":78788,"vw":9.846725},{"c":9.59,"h":9.885,"l":9.46,"n":1489,"o":9.86,"t":"2026-02-17T05:00:00Z","v":67587,"vw":9.616697},{"c":9.49,"h":9.815,"l":9.41,"n":2197,"o":9.64,"t":"2026-02-18T05:00:00Z","v":131576,"vw":9.534313},{"c":9.4,"h":9.46,"l":9.24,"n":1147,"o":9.46,"t":"2026-02-19T05:00:00Z","v":54397,"vw":9.360864},{"c":9.56,"h":9.6,"l":9.25,"n":1519,"o":9.32,"t":"2026-02-20T05:00:00Z","v":69039,"vw":9.469242},{"c":9.43,"h":9.6,"l":9.21,"n":1687,"o":9.55,"t":"2026-02-23T05:00:00Z","v":60031,"vw":9.426726},{"c":9.54,"h":9.74,"l":9.44,"n":1219,"o":9.44,"t":"2026-02-24T05:00:00Z","v":66127,"vw":9.567623},{"c":9.55,"h":9.6,"l":9.44,"n":1241,"o":9.55,"t":"2026-02-25T05:00:00Z","v":43622,"vw":9.537576},{"c":9.42,"h":9.51,"l":9.25,"n":1262,"o":9.5,"t":"2026-02-26T05:00:00Z","v":36716,"vw":9.386892},{"c":9.17,"h":9.54,"l":9.01,"n":2650,"o":9.38,"t":"2026-02-27T05:00:00Z","v":173891,"vw":9.176525},{"c":8.93,"h":9.21,"l":8.93,"n":2598,"o":9.2,"t":"2026-03-02T05:00:00Z","v":100772,"vw":9.024911},{"c":8.97,"h":9.08,"l":8.61,"n":1912,"o":8.93,"t":"2026-03-03T05:00:00Z","v":148367,"vw":8.814843},{"c":8.98,"h":9.15,"l":8.8601,"n":1873,"o":9.03,"t":"2026-03-04T05:00:00Z","v":205426,"vw":9.005893},{"c":8.85,"h":9.11,"l":8.695,"n":2397,"o":8.92,"t":"2026-03-05T05:00:00Z","v":84897,"vw":8.832454},{"c":8.6,"h":8.84,"l":8.47,"n":2429,"o":8.66,"t":"2026-03-06T05:00:00Z","v":129528,"vw":8.604694},{"c":8.53,"h":8.54,"l":8.07,"n":2231,"o":8.42,"t":"2026-03-09T04:00:00Z","v":103205,"vw":8.355496},{"c":8.6,"h":8.77,"l":8.295,"n":1640,"o":8.41,"t":"2026-03-10T04:00:00Z","v":75287,"vw":8.563422},{"c":8.75,"h":8.79,"l":8.55,"n":1110,"o":8.55,"t":"2026-03-11T04:00:00Z","v":45440,"vw":8.676559},{"c":8.64,"h":8.8585,"l":8.55,"n":1621,"o":8.71,"t":"2026-03-12T04:00:00Z","v":56658,"vw":8.669813},{"c":8.82,"h":8.82,"l":8.55,"n":1560,"o":8.7,"t":"2026-03-13T04:00:00Z","v":55615,"vw":8.699267},{"c":8.69,"h":9.045,"l":8.64,"n":1595,"o":8.81,"t":"2026-03-16T04:00:00Z","v":66280,"vw":8.865502},{"c":8.6,"h":8.77,"l":8.505,"n":1780,"o":8.77,"t":"2026-03-17T04:00:00Z","v":91884,"vw":8.607558},{"c":8.37,"h":8.51,"l":8.35,"n":1346,"o":8.51,"t":"2026-03-18T04:00:00Z","v":71653,"vw":8.406519},{"c":8.37,"h":8.4978,"l":8.27,"n":1225,"o":8.32,"t":"2026-03-19T04:00:00Z","v":56363,"vw":8.35294},{"c":7.72,"h":8.39,"l":7.71,"n":1893,"o":8.39,"t":"2026-03-20T04:00:00Z","v":152691,"vw":7.852064},{"c":8.02,"h":8.32,"l":7.8016,"n":2320,"o":7.96,"t":"2026-03-23T04:00:00Z","v":123800,"vw":8.036878},{"c":7.66,"h":8.1,"l":7.15,"n":2563,"o":7.95,"t":"2026-03-24T04:00:00Z","v":192273,"vw":7.615357},{"c":7.78,"h":7.97,"l":7.48,"n":2453,"o":7.67,"t":"2026-03-25T04:00:00Z","v":100045,"vw":7.687247},{"c":7.8,"h":8,"l":7.56,"n":2446,"o":7.68,"t":"2026-03-26T04:00:00Z","v":149491,"vw":7.812054},{"c":7.58,"h":7.75,"l":7.53,"n":1863,"o":7.71,"t":"2026-03-27T04:00:00Z","v":73767,"vw":7.635924},{"c":7.8,"h":7.89,"l":7.58,"n":1365,"o":7.89,"t":"2026-03-30T04:00:00Z","v":67681,"vw":7.734695},{"c":8.19,"h":8.27,"l":7.97,"n":1258,"o":7.97,"t":"2026-03-31T04:00:00Z","v":69469,"vw":8.154354},{"c":8.21,"h":8.45,"l":8.14,"n":1847,"o":8.23,"t":"2026-04-01T04:00:00Z","v":62428,"vw":8.232591},{"c":8.47,"h":8.51,"l":7.98,"n":1656,"o":8.04,"t":"2026-04-02T04:00:00Z","v":83989,"vw":8.373112},{"c":8.86,"h":8.88,"l":8.33,"n":2774,"o":8.58,"t":"2026-04-06T04:00:00Z","v":140405,"vw":8.690418},{"c":9.16,"h":9.18,"l":8.67,"n":1656,"o":8.94,"t":"2026-04-07T04:00:00Z","v":76622,"vw":9.011918},{"c":8.91,"h":9.35,"l":8.46,"n":2228,"o":9.17,"t":"2026-04-08T04:00:00Z","v":127087,"vw":8.82396},{"c":9,"h":9.03,"l":8.5,"n":1045,"o":8.84,"t":"2026-04-09T04:00:00Z","v":61706,"vw":8.792888},{"c":8.93,"h":9.015,"l":8.78,"n":1147,"o":8.94,"t":"2026-04-10T04:00:00Z","v":46985,"vw":8.924339},{"c":9.07,"h":9.11,"l":8.748,"n":1211,"o":8.89,"t":"2026-04-13T04:00:00Z","v":77098,"vw":8.980492},{"c":9.46,"h":9.62,"l":8.99,"n":1621,"o":9.04,"t":"2026-04-14T04:00:00Z","v":101528,"vw":9.395254},{"c":9.37,"h":9.5,"l":9.28,"n":917,"o":9.36,"t":"2026-04-15T04:00:00Z","v":29906,"vw":9.359473},{"c":8.92,"h":9.44,"l":8.8501,"n":1968,"o":9.31,"t":"2026-04-16T04:00:00Z","v":207612,"vw":9.085483},{"c":11.2,"h":11.39,"l":9.185,"n":4590,"o":9.3,"t":"2026-04-17T04:00:00Z","v":392712,"vw":10.832658},{"c":10.83,"h":11.81,"l":10.69,"n":4261,"o":11.62,"t":"2026-04-20T04:00:00Z","v":249361,"vw":11.0574},{"c":10.94,"h":11.08,"l":10.6844,"n":2022,"o":10.87,"t":"2026-04-21T04:00:00Z","v":86893,"vw":10.890996},{"c":10.73,"h":11.01,"l":10.54,"n":2003,"o":11.01,"t":"2026-04-22T04:00:00Z","v":85685,"vw":10.710611},{"c":10.15,"h":10.71,"l":10,"n":1633,"o":10.71,"t":"2026-04-23T04:00:00Z","v":79927,"vw":10.26583},{"c":10.05,"h":10.2318,"l":9.97,"n":1406,"o":10.09,"t":"2026-04-24T04:00:00Z","v":52525,"vw":10.051313},{"c":10.33,"h":10.35,"l":9.96,"n":995,"o":10.04,"t":"2026-04-27T04:00:00Z","v":36512,"vw":10.259492},{"c":10.26,"h":10.48,"l":10.08,"n":1541,"o":10.38,"t":"2026-04-28T04:00:00Z","v":58149,"vw":10.268615},{"c":9.74,"h":10.16,"l":9.6552,"n":1339,"o":10.16,"t":"2026-04-29T04:00:00Z","v":45987,"vw":9.8241},{"c":10.17,"h":10.235,"l":9.63,"n":1074,"o":9.74,"t":"2026-04-30T04:00:00Z","v":50784,"vw":10.086442},{"c":9.5,"h":10.24,"l":9.45,"n":1583,"o":10.24,"t":"2026-05-01T04:00:00Z","v":54827,"vw":9.682506},{"c":9.48,"h":9.575,"l":9.2,"n":1896,"o":9.5,"t":"2026-05-04T04:00:00Z","v":63464,"vw":9.434626},{"c":9.24,"h":9.64,"l":9.24,"n":931,"o":9.52,"t":"2026-05-05T04:00:00Z","v":30630,"vw":9.344658},{"c":9.63,"h":9.8,"l":9.24,"n":1934,"o":9.37,"t":"2026-05-06T04:00:00Z","v":62527,"vw":9.568587},{"c":10.84,"h":11.14,"l":9.65,"n":4907,"o":9.65,"t":"2026-05-07T04:00:00Z","v":315392,"vw":10.737301},{"c":10.64,"h":11.18,"l":10.46,"n":5747,"o":11.13,"t":"2026-05-08T04:00:00Z","v":261434,"vw":10.796532},{"c":10.75,"h":11.32,"l":10.605,"n":4336,"o":11.2,"t":"2026-05-11T04:00:00Z","v":162542,"vw":10.849752},{"c":10.565,"h":10.81,"l":10,"n":2670,"o":10.81,"t":"2026-05-12T04:00:00Z","v":95306,"vw":10.408257},{"c":10.52,"h":10.85,"l":10.02,"n":1805,"o":10.57,"t":"2026-05-13T04:00:00Z","v":96940,"vw":10.514279},{"c":10.49,"h":10.7,"l":10.2,"n":2399,"o":10.6,"t":"2026-05-14T04:00:00Z","v":77627,"vw":10.495908},{"c":9.53,"h":10.44,"l":9.51,"n":2683,"o":10.37,"t":"2026-05-15T04:00:00Z","v":86639,"vw":9.947127},{"c":10.57,"h":10.96,"l":10,"n":3574,"o":10.045,"t":"2026-05-18T04:00:00Z","v":163419,"vw":10.633783},{"c":10.67,"h":11.235,"l":10.22,"n":3302,"o":10.52,"t":"2026-05-19T04:00:00Z","v":196178,"vw":10.812902},{"c":10.18,"h":10.835,"l":10.12,"n":1701,"o":10.68,"t":"2026-05-20T04:00:00Z","v":65319,"vw":10.367447},{"c":9.89,"h":10.0999,"l":9.57,"n":1757,"o":10.01,"t":"2026-05-21T04:00:00Z","v":77388,"vw":9.895353},{"c":10.43,"h":10.5503,"l":10.13,"n":2629,"o":10.13,"t":"2026-05-22T04:00:00Z","v":138823,"vw":10.356402},{"c":10.65,"h":10.7,"l":10.3319,"n":2471,"o":10.51,"t":"2026-05-26T04:00:00Z","v":95340,"vw":10.569239},{"c":10.79,"h":11,"l":10.66,"n":2263,"o":10.66,"t":"2026-05-27T04:00:00Z","v":76463,"vw":10.850069},{"c":10.93,"h":11.28,"l":10.48,"n":3625,"o":10.7,"t":"2026-05-28T04:00:00Z","v":157483,"vw":10.968863},{"c":10.82,"h":10.95,"l":10.73,"n":1816,"o":10.83,"t":"2026-05-29T04:00:00Z","v":64908,"vw":10.829623},{"c":10.55,"h":10.71,"l":10.33,"n":2187,"o":10.71,"t":"2026-06-01T04:00:00Z","v":54224,"vw":10.535995},{"c":10.21,"h":10.52,"l":10.04,"n":2190,"o":10.38,"t":"2026-06-02T04:00:00Z","v":74675,"vw":10.222784},{"c":9.79,"h":10.03,"l":9.6,"n":2013,"o":10.03,"t":"2026-06-03T04:00:00Z","v":75351,"vw":9.803987},{"c":9.945,"h":10.095,"l":9.75,"n":1875,"o":9.94,"t":"2026-06-04T04:00:00Z","v":45935,"vw":9.975831},{"c":9.28,"h":10.17,"l":9.1301,"n":1525,"o":9.81,"t":"2026-06-05T04:00:00Z","v":59410,"vw":9.466938},{"c":9.41,"h":9.6332,"l":9.255,"n":1664,"o":9.33,"t":"2026-06-08T04:00:00Z","v":67192,"vw":9.410028},{"c":9.54,"h":9.98,"l":9.16,"n":19264,"o":9.51,"t":"2026-06-09T04:00:00Z","v":1126667,"vw":9.598748},{"c":11.35,"h":11.96,"l":10.52,"n":11313,"o":10.77,"t":"2026-06-10T04:00:00Z","v":785572,"vw":11.269108},{"c":10.825,"h":11.95,"l":10.72,"n":5466,"o":11.45,"t":"2026-06-11T04:00:00Z","v":355585,"vw":11.185483},{"c":10.98,"h":11.345,"l":10.77,"n":3080,"o":10.79,"t":"2026-06-12T04:00:00Z","v":130194,"vw":10.994629},{"c":10.42,"h":11.04,"l":10.27,"n":2313,"o":11,"t":"2026-06-15T04:00:00Z","v":155768,"vw":10.52085},{"c":9.93,"h":10.39,"l":9.86,"n":1631,"o":10.32,"t":"2026-06-16T04:00:00Z","v":97571,"vw":10.037576},{"c":10.08,"h":10.56,"l":9.88,"n":2445,"o":9.88,"t":"2026-06-17T04:00:00Z","v":107461,"vw":10.294913},{"c":10.08,"h":10.35,"l":9.91,"n":1041,"o":10.26,"t":"2026-06-18T04:00:00Z","v":86086,"vw":10.111807},{"c":9.77,"h":10.04,"l":9.65,"n":1974,"o":9.93,"t":"2026-06-22T04:00:00Z","v":93651,"vw":9.822227},{"c":10.42,"h":10.48,"l":9.71,"n":2033,"o":9.71,"t":"2026-06-23T04:00:00Z","v":66808,"vw":10.076472},{"c":10.97,"h":11.32,"l":10.44,"n":3400,"o":10.44,"t":"2026-06-24T04:00:00Z","v":248581,"vw":11.078957},{"c":10.82,"h":11.27,"l":10.495,"n":3585,"o":10.94,"t":"2026-06-25T04:00:00Z","v":126057,"vw":10.932689},{"c":10.8,"h":11.5,"l":10.63,"n":3692,"o":10.96,"t":"2026-06-26T04:00:00Z","v":1175683,"vw":10.834645},{"c":10.9,"h":11.3,"l":10.62,"n":2769,"o":10.81,"t":"2026-06-29T04:00:00Z","v":141960,"vw":11.062753},{"c":10.69,"h":10.935,"l":10.26,"n":2408,"o":10.8,"t":"2026-06-30T04:00:00Z","v":117778,"vw":10.619272},{"c":11.6,"h":11.66,"l":10.4301,"n":5076,"o":10.69,"t":"2026-07-01T04:00:00Z","v":142511,"vw":11.421971},{"c":12.36,"h":12.44,"l":11.6,"n":4457,"o":11.6,"t":"2026-07-02T04:00:00Z","v":156186,"vw":12.117876},{"c":12.13,"h":12.4798,"l":12.08,"n":2884,"o":12.25,"t":"2026-07-06T04:00:00Z","v":99284,"vw":12.224681},{"c":11.84,"h":12.19,"l":11.53,"n":1916,"o":12.13,"t":"2026-07-07T04:00:00Z","v":70259,"vw":11.817803},{"c":11.25,"h":11.77,"l":11.21,"n":2324,"o":11.65,"t":"2026-07-08T04:00:00Z","v":84419,"vw":11.332062},{"c":11.1,"h":11.22,"l":10.935,"n":771,"o":11.12,"t":"2026-07-09T04:00:00Z","v":27720,"vw":11.079498},{"c":11.03,"h":11.24,"l":10.92,"n":2269,"o":11.05,"t":"2026-07-10T04:00:00Z","v":83178,"vw":11.02677},{"c":11,"h":11.185,"l":10.93,"n":1557,"o":11.03,"t":"2026-07-13T04:00:00Z","v":46296,"vw":11.037471},{"c":10.74,"h":11,"l":10.58,"n":1256,"o":11,"t":"2026-07-14T04:00:00Z","v":38190,"vw":10.784023},{"c":11.19,"h":11.43,"l":10.9,"n":1774,"o":10.93,"t":"2026-07-15T04:00:00Z","v":59269,"vw":11.175292},{"c":11.45,"h":11.64,"l":11.23,"n":1584,"o":11.23,"t":"2026-07-16T04:00:00Z","v":42721,"vw":11.433552},{"c":11.43,"h":11.53,"l":11.165,"n":1684,"o":11.46,"t":"2026-07-17T04:00:00Z","v":62028,"vw":11.346065},{"c":11.485,"h":11.56,"l":10.88,"n":2018,"o":11.43,"t":"2026-07-20T04:00:00Z","v":136091,"vw":11.244499},{"c":11.47,"h":11.585,"l":11.28,"n":1271,"o":11.49,"t":"2026-07-21T04:00:00Z","v":51094,"vw":11.451553},{"c":11.25,"h":11.68,"l":11.25,"n":1617,"o":11.42,"t":"2026-07-22T04:00:00Z","v":49953,"vw":11.423824},{"c":10.815,"h":11.095,"l":10.56,"n":1458,"o":11,"t":"2026-07-23T04:00:00Z","v":104010,"vw":10.737691},{"c":10.76,"h":10.97,"l":10.58,"n":1047,"o":10.7,"t":"2026-07-24T04:00:00Z","v":41135,"vw":10.801533},{"c":10.77,"h":10.895,"l":10.7,"n":895,"o":10.77,"t":"2026-07-27T04:00:00Z","v":24279,"vw":10.780084},{"c":10.73,"h":11.0652,"l":10.71,"n":1153,"o":10.77,"t":"2026-07-28T04:00:00Z","v":60512,"vw":10.870936},{"c":10.91,"h":10.95,"l":10.33,"n":1908,"o":10.61,"t":"2026-07-29T04:00:00Z","v":70791,"vw":10.632458},{"c":11.04,"h":11.16,"l":10.72,"n":877,"o":10.72,"t":"2026-07-30T04:00:00Z","v":44413,"vw":11.026321},{"c":11.4,"h":11.42,"l":11,"n":1214,"o":11.03,"t":"2026-07-31T04:00:00Z","v":53276,"vw":11.217874},{"c":11.88,"h":12.06,"l":11.4,"n":1343,"o":11.4,"t":"2026-08-03T04:00:00Z","v":40801,"vw":11.826501},{"c":12.05,"h":12.1,"l":11.75,"n":1338,"o":11.77,"t":"2026-08-04T04:00:00Z","v":45433,"vw":11.961021},{"c":12.44,"h":12.49,"l":11.99,"n":1061,"o":11.99,"t":"2026-08-05T04:00:00Z","v":32752,"vw":12.318398},{"c":11.87,"h":12.7,"l":11.77,"n":2060,"o":12.3,"t":"2026-08-06T04:00:00Z","v":93896,"vw":12.120937},{"c":12.03,"h":12.28,"l":11.82,"n":1235,"o":11.91,"t":"2026-08-07T04:00:00Z","v":68388,"vw":12.028589},{"c":12.05,"h":12.12,"l":11.49,"n":1604,"o":11.89,"t":"2026-08-10T04:00:00Z","v":72661,"vw":11.744271},{"c":12.15,"h":12.39,"l":11.99,"n":1615,"o":12.02,"t":"2026-08-11T04:00:00Z","v":55166,"vw":12.18464},{"c":12.04,"h":12.33,"l":11.8,"n":1409,"o":12.14,"t":"2026-08-12T04:00:00Z","v":59192,"vw":12.095736},{"c":11.89,"h":12.21,"l":11.55,"n":1916,"o":11.99,"t":"2026-08-13T04:00:00Z","v":83811,"vw":11.997244},{"c":11.855,"h":12.07,"l":11.83,"n":1522,"o":11.88,"t":"2026-08-14T04:00:00Z","v":39843,"vw":11.911972},{"c":11.76,"h":12.19,"l":11.74,"n":1223,"o":11.86,"t":"2026-08-17T04:00:00Z","v":43945,"vw":11.861291},{"c":11.85,"h":12.02,"l":11.62,"n":1331,"o":11.71,"t":"2026-08-18T04:00:00Z","v":47335,"vw":11.835582},{"c":12.18,"h":12.22,"l":11.84,"n":2170,"o":11.87,"t":"2026-08-19T04:00:00Z","v":95641,"vw":12.080246},{"c":11.25,"h":12.05,"l":11.175,"n":2308,"o":12.02,"t":"2026-08-20T04:00:00Z","v":86166,"vw":11.522947},{"c":11.25,"h":11.39,"l":11,"n":2049,"o":11.26,"t":"2026-08-21T04:00:00Z","v":77086,"vw":11.237601},{"c":11.38,"h":11.39,"l":11.15,"n":2567,"o":11.3,"t":"2026-08-24T04:00:00Z","v":58360,"vw":11.270763},{"c":11.52,"h":11.9,"l":11.37,"n":2477,"o":11.37,"t":"2026-08-25T04:00:00Z","v":82758,"vw":11.602197},{"c":11.82,"h":12.09,"l":11.54,"n":1509,"o":11.54,"t":"2026-08-26T04:00:00Z","v":49471,"vw":11.886963},{"c":11.95,"h":11.99,"l":11.69,"n":986,"o":11.82,"t":"2026-08-27T04:00:00Z","v":27695,"vw":11.885557},{"c":11.86,"h":12.24,"l":11.72,"n":771,"o":11.9,"t":"2026-08-28T04:00:00Z","v":23546,"vw":11.889616},{"c":11.63,"h":11.895,"l":11.56,"n":1067,"o":11.77,"t":"2026-08-31T04:00:00Z","v":26243,"vw":11.657923},{"c":11.74,"h":11.91,"l":11.62,"n":749,"o":11.62,"t":"2026-09-01T04:00:00Z","v":23320,"vw":11.771652},{"c":11.72,"h":12.105,"l":11.72,"n":1031,"o":11.74,"t":"2026-09-02T04:00:00Z","v":33909,"vw":11.800837},{"c":12.13,"h":12.15,"l":11.67,"n":1316,"o":11.75,"t":"2026-09-03T04:00:00Z","v":36761,"vw":11.961384},{"c":11.95,"h":12.125,"l":11.8,"n":889,"o":12.12,"t":"2026-09-04T04:00:00Z","v":21866,"vw":12.003015},{"c":11.51,"h":11.99,"l":11.42,"n":914,"o":11.83,"t":"2026-09-08T04:00:00Z","v":56714,"vw":11.654425},{"c":11.07,"h":11.82,"l":11,"n":2389,"o":11.52,"t":"2026-09-09T04:00:00Z","v":120400,"vw":11.146437},{"c":9.64,"h":10.76,"l":8.81,"n":3094,"o":10.53,"t":"2026-09-10T04:00:00Z","v":272852,"vw":9.617351},{"c":10.08,"h":10.15,"l":9.4,"n":1819,"o":9.56,"t":"2026-09-11T04:00:00Z","v":87468,"vw":9.787467},{"c":10.38,"h":10.42,"l":10,"n":1186,"o":10,"t":"2026-09-14T04:00:00Z","v":49643,"vw":10.210855},{"c":10.46,"h":10.48,"l":10.07,"n":1298,"o":10.24,"t":"2026-09-15T04:00:00Z","v":36727,"vw":10.390154},{"c":10.41,"h":10.49,"l":10.05,"n":1789,"o":10.45,"t":"2026-09-16T04:00:00Z","v":35332,"vw":10.328063},{"c":10.485,"h":10.725,"l":10.3197,"n":1503,"o":10.41,"t":"2026-09-17T04:00:00Z","v":36328,"vw":10.525576},{"c":10.29,"h":10.41,"l":9.78,"n":1739,"o":10.35,"t":"2026-09-18T04:00:00Z","v":163206,"vw":10.21532},{"c":10.15,"h":10.27,"l":10.035,"n":1342,"o":10.18,"t":"2026-09-21T04:00:00Z","v":33430,"vw":10.128124},{"c":10.225,"h":10.4594,"l":10.1,"n":1361,"o":10.1,"t":"2026-09-22T04:00:00Z","v":35898,"vw":10.265182},{"c":10.2,"h":10.335,"l":9.93,"n":1336,"o":10.24,"t":"2026-09-23T04:00:00Z","v":62205,"vw":10.130437},{"c":10.49,"h":10.55,"l":10.15,"n":774,"o":10.15,"t":"2026-09-24T04:00:00Z","v":17988,"vw":10.412077},{"c":10.495,"h":10.76,"l":10.35,"n":1316,"o":10.56,"t":"2026-09-25T04:00:00Z","v":49705,"vw":10.583729},{"c":10.27,"h":10.52,"l":9.98,"n":1024,"o":10.38,"t":"2026-09-28T04:00:00Z","v":75086,"vw":10.34225},{"c":10.39,"h":10.445,"l":10.09,"n":1333,"o":10.26,"t":"2026-09-29T04:00:00Z","v":50783,"vw":10.295929},{"c":9.88,"h":10.35,"l":9.88,"n":938,"o":10.27,"t":"2026-09-30T04:00:00Z","v":31361,"vw":10.073851},{"c":10.13,"h":10.32,"l":9.62,"n":1501,"o":9.88,"t":"2026-10-01T04:00:00Z","v":64718,"vw":9.993607},{"c":10.27,"h":10.35,"l":10.06,"n":757,"o":10.16,"t":"2026-10-02T04:00:00Z","v":29607,"vw":10.216664},{"c":11.77,"h":12.24,"l":10.51,"n":3466,"o":10.51,"t":"2026-10-05T04:00:00Z","v":320974,"vw":11.657181},{"c":10.83,"h":11.77,"l":10.75,"n":3460,"o":11.77,"t":"2026-10-06T04:00:00Z","v":177764,"vw":11.109902},{"c":10.69,"h":11.01,"l":10.39,"n":2249,"o":11.01,"t":"2026-10-07T04:00:00Z","v":122301,"vw":10.677554},{"c":10.09,"h":10.83,"l":9.96,"n":2958,"o":10.83,"t":"2026-10-08T04:00:00Z","v":159367,"vw":10.179813},{"c":9.955,"h":10.24,"l":9.91,"n":1618,"o":10.08,"t":"2026-10-09T04:00:00Z","v":63001,"vw":10.025889},{"c":9.76,"h":10.05,"l":9.53,"n":1748,"o":9.9,"t":"2026-10-12T04:00:00Z","v":85678,"vw":9.777632},{"c":9.74,"h":9.86,"l":9.23,"n":1642,"o":9.86,"t":"2026-10-13T04:00:00Z","v":73693,"vw":9.548184},{"c":9.31,"h":9.8409,"l":9.13,"n":2210,"o":9.59,"t":"2026-10-14T04:00:00Z","v":111249,"vw":9.380839},{"c":9.38,"h":9.46,"l":9.02,"n":2014,"o":9.2,"t":"2026-10-15T04:00:00Z","v":208761,"vw":9.233715},{"c":9.09,"h":9.56,"l":9.09,"n":887,"o":9.51,"t":"2026-10-16T04:00:00Z","v":88948,"vw":9.236881},{"c":9.38,"h":9.46,"l":9.01,"n":1371,"o":9.1,"t":"2026-10-19T04:00:00Z","v":96072,"vw":9.228444},{"c":9.5,"h":9.56,"l":9.24,"n":1523,"o":9.38,"t":"2026-10-20T04:00:00Z","v":84890,"vw":9.448074},{"c":9.34,"h":9.49,"l":9.18,"n":977,"o":9.49,"t":"2026-10-21T04:00:00Z","v":42742,"vw":9.342761},{"c":9.23,"h":9.42,"l":9.06,"n":1878,"o":9.19,"t":"2026-10-22T04:00:00Z","v":76294,"vw":9.235959}],"volatilityBars":[{"c":10.27,"h":10.27,"l":10.18,"n":17,"o":10.18,"t":"2026-09-21T13:30:00Z","v":488,"vw":10.216459},{"c":10.17,"h":10.19,"l":10.14,"n":32,"o":10.17,"t":"2026-09-21T14:00:00Z","v":2683,"vw":10.145368},{"c":10.13,"h":10.13,"l":10.04,"n":25,"o":10.04,"t":"2026-09-21T14:45:00Z","v":1094,"vw":10.069651},{"c":10.155,"h":10.155,"l":10.155,"n":1,"o":10.155,"t":"2026-09-21T15:00:00Z","v":100,"vw":10.155},{"c":10.105,"h":10.14,"l":10.105,"n":7,"o":10.14,"t":"2026-09-21T15:15:00Z","v":277,"vw":10.121746},{"c":10.07,"h":10.12,"l":10.07,"n":24,"o":10.12,"t":"2026-09-21T15:30:00Z","v":1042,"vw":10.1},{"c":10.035,"h":10.035,"l":10.035,"n":17,"o":10.035,"t":"2026-09-21T15:45:00Z","v":406,"vw":10.035},{"c":10.17,"h":10.17,"l":10.065,"n":63,"o":10.065,"t":"2026-09-21T16:00:00Z","v":4131,"vw":10.096382},{"c":10.1,"h":10.11,"l":10.07,"n":27,"o":10.09,"t":"2026-09-21T16:30:00Z","v":757,"vw":10.0925},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-09-21T17:00:00Z","v":105,"vw":10.1},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-09-21T17:15:00Z","v":137,"vw":10.13},{"c":10.1,"h":10.1,"l":10.09,"n":21,"o":10.09,"t":"2026-09-21T17:30:00Z","v":934,"vw":10.093333},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-09-21T17:45:00Z","v":115,"vw":10.1},{"c":10.1,"h":10.1,"l":10.095,"n":30,"o":10.095,"t":"2026-09-21T18:00:00Z","v":608,"vw":10.0975},{"c":10.1,"h":10.1249,"l":10.1,"n":2,"o":10.1249,"t":"2026-09-21T18:15:00Z","v":298,"vw":10.116544},{"c":10.11,"h":10.14,"l":10.11,"n":18,"o":10.14,"t":"2026-09-21T18:30:00Z","v":639,"vw":10.126667},{"c":10.09,"h":10.115,"l":10.09,"n":12,"o":10.115,"t":"2026-09-21T18:45:00Z","v":334,"vw":10.1025},{"c":10.12,"h":10.12,"l":10.105,"n":20,"o":10.105,"t":"2026-09-21T19:15:00Z","v":786,"vw":10.117537},{"c":10.14,"h":10.14,"l":10.11,"n":26,"o":10.11,"t":"2026-09-21T19:30:00Z","v":1396,"vw":10.12875},{"c":10.11,"h":10.2,"l":10.1,"n":206,"o":10.2,"t":"2026-09-21T19:45:00Z","v":8068,"vw":10.150736},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-09-21T20:00:00Z","v":2451,"vw":10.15},{"c":10.105,"h":10.13,"l":10.1,"n":28,"o":10.1,"t":"2026-09-22T13:30:00Z","v":1139,"vw":10.108863},{"c":10.42,"h":10.42,"l":10.42,"n":7,"o":10.42,"t":"2026-09-22T13:45:00Z","v":107,"vw":10.42},{"c":10.355,"h":10.4594,"l":10.3,"n":19,"o":10.3,"t":"2026-09-22T14:00:00Z","v":954,"vw":10.3823},{"c":10.325,"h":10.325,"l":10.325,"n":11,"o":10.325,"t":"2026-09-22T14:45:00Z","v":234,"vw":10.325},{"c":10.33,"h":10.39,"l":10.27,"n":36,"o":10.39,"t":"2026-09-22T15:00:00Z","v":1859,"vw":10.314458},{"c":10.16,"h":10.29,"l":10.14,"n":35,"o":10.28,"t":"2026-09-22T15:30:00Z","v":1227,"vw":10.23},{"c":10.25,"h":10.25,"l":10.24,"n":13,"o":10.24,"t":"2026-09-22T15:45:00Z","v":498,"vw":10.2445},{"c":10.255,"h":10.26,"l":10.2028,"n":18,"o":10.26,"t":"2026-09-22T16:00:00Z","v":817,"vw":10.23756},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-09-22T16:15:00Z","v":105,"vw":10.29},{"c":10.265,"h":10.27,"l":10.23,"n":45,"o":10.27,"t":"2026-09-22T16:30:00Z","v":2466,"vw":10.240517},{"c":10.264,"h":10.264,"l":10.264,"n":1,"o":10.264,"t":"2026-09-22T16:45:00Z","v":100,"vw":10.264},{"c":10.295,"h":10.33,"l":10.265,"n":41,"o":10.28,"t":"2026-09-22T17:00:00Z","v":3431,"vw":10.289726},{"c":10.29,"h":10.295,"l":10.29,"n":5,"o":10.295,"t":"2026-09-22T17:15:00Z","v":238,"vw":10.2925},{"c":10.25,"h":10.275,"l":10.24,"n":20,"o":10.24,"t":"2026-09-22T17:30:00Z","v":1078,"vw":10.26},{"c":10.255,"h":10.277,"l":10.255,"n":4,"o":10.277,"t":"2026-09-22T17:45:00Z","v":297,"vw":10.263594},{"c":10.325,"h":10.325,"l":10.26,"n":29,"o":10.27,"t":"2026-09-22T18:00:00Z","v":1283,"vw":10.285495},{"c":10.29,"h":10.3,"l":10.27,"n":26,"o":10.295,"t":"2026-09-22T18:30:00Z","v":1760,"vw":10.294212},{"c":10.275,"h":10.28,"l":10.23,"n":22,"o":10.28,"t":"2026-09-22T18:45:00Z","v":1033,"vw":10.2625},{"c":10.25,"h":10.28,"l":10.25,"n":29,"o":10.265,"t":"2026-09-22T19:00:00Z","v":1688,"vw":10.257728},{"c":10.265,"h":10.265,"l":10.245,"n":13,"o":10.245,"t":"2026-09-22T19:15:00Z","v":493,"vw":10.2575},{"c":10.31,"h":10.31,"l":10.26,"n":39,"o":10.26,"t":"2026-09-22T19:30:00Z","v":1561,"vw":10.276667},{"c":10.26,"h":10.29,"l":10.2,"n":105,"o":10.29,"t":"2026-09-22T19:45:00Z","v":4017,"vw":10.247198},{"c":10.225,"h":10.225,"l":10.225,"n":5,"o":10.225,"t":"2026-09-22T20:00:00Z","v":1747,"vw":10.225},{"c":10.24,"h":10.24,"l":10.24,"n":15,"o":10.24,"t":"2026-09-23T13:30:00Z","v":836,"vw":10.24},{"c":10.16,"h":10.16,"l":10.04,"n":27,"o":10.11,"t":"2026-09-23T14:00:00Z","v":941,"vw":10.095406},{"c":10.06,"h":10.06,"l":9.93,"n":11,"o":9.98,"t":"2026-09-23T14:15:00Z","v":10563,"vw":9.931827},{"c":10.12,"h":10.14,"l":10.03,"n":18,"o":10.09,"t":"2026-09-23T14:30:00Z","v":12938,"vw":10.129174},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-09-23T14:45:00Z","v":170,"vw":10.05},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-09-23T15:15:00Z","v":247,"vw":10.25},{"c":10.225,"h":10.225,"l":10.225,"n":12,"o":10.225,"t":"2026-09-23T15:45:00Z","v":158,"vw":10.225},{"c":10.22,"h":10.22,"l":10.22,"n":4,"o":10.22,"t":"2026-09-23T16:00:00Z","v":112,"vw":10.22},{"c":10.23,"h":10.24,"l":10.21,"n":22,"o":10.21,"t":"2026-09-23T16:15:00Z","v":602,"vw":10.226667},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-23T16:30:00Z","v":135,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-09-23T17:15:00Z","v":178,"vw":10.19},{"c":10.23,"h":10.23,"l":10.1842,"n":7,"o":10.1842,"t":"2026-09-23T17:30:00Z","v":758,"vw":10.203022},{"c":10.25,"h":10.25,"l":10.22,"n":8,"o":10.24,"t":"2026-09-23T17:45:00Z","v":2083,"vw":10.247594},{"c":10.26,"h":10.26,"l":10.25,"n":14,"o":10.25,"t":"2026-09-23T18:00:00Z","v":643,"vw":10.252646},{"c":10.295,"h":10.295,"l":10.295,"n":6,"o":10.295,"t":"2026-09-23T18:15:00Z","v":143,"vw":10.295},{"c":10.3,"h":10.31,"l":10.3,"n":30,"o":10.31,"t":"2026-09-23T18:30:00Z","v":753,"vw":10.303333},{"c":10.335,"h":10.335,"l":10.275,"n":9,"o":10.275,"t":"2026-09-23T18:45:00Z","v":271,"vw":10.31},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-09-23T19:00:00Z","v":128,"vw":10.26},{"c":10.305,"h":10.305,"l":10.305,"n":13,"o":10.305,"t":"2026-09-23T19:15:00Z","v":574,"vw":10.305},{"c":10.315,"h":10.315,"l":10.315,"n":8,"o":10.315,"t":"2026-09-23T19:30:00Z","v":129,"vw":10.315},{"c":10.135,"h":10.285,"l":10.09,"n":199,"o":10.27,"t":"2026-09-23T19:45:00Z","v":18437,"vw":10.207163},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-09-23T20:00:00Z","v":2185,"vw":10.2},{"c":10.15,"h":10.15,"l":10.15,"n":7,"o":10.15,"t":"2026-09-24T13:30:00Z","v":481,"vw":10.15},{"c":10.21,"h":10.22,"l":10.21,"n":7,"o":10.22,"t":"2026-09-24T13:45:00Z","v":345,"vw":10.215},{"c":10.365,"h":10.42,"l":10.365,"n":16,"o":10.42,"t":"2026-09-24T15:30:00Z","v":578,"vw":10.391087},{"c":10.3501,"h":10.3501,"l":10.35,"n":5,"o":10.35,"t":"2026-09-24T15:45:00Z","v":255,"vw":10.35005},{"c":10.5,"h":10.5,"l":10.43,"n":12,"o":10.43,"t":"2026-09-24T16:15:00Z","v":413,"vw":10.476667},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-09-24T16:45:00Z","v":101,"vw":10.42},{"c":10.4,"h":10.4,"l":10.4,"n":14,"o":10.4,"t":"2026-09-24T17:00:00Z","v":492,"vw":10.4},{"c":10.5,"h":10.55,"l":10.425,"n":36,"o":10.425,"t":"2026-09-24T17:15:00Z","v":1960,"vw":10.499146},{"c":10.355,"h":10.51,"l":10.35,"n":27,"o":10.51,"t":"2026-09-24T17:30:00Z","v":1236,"vw":10.425},{"c":10.45,"h":10.45,"l":10.35,"n":15,"o":10.35,"t":"2026-09-24T17:45:00Z","v":1430,"vw":10.369563},{"c":10.342,"h":10.342,"l":10.342,"n":3,"o":10.342,"t":"2026-09-24T18:15:00Z","v":1011,"vw":10.342},{"c":10.48,"h":10.48,"l":10.385,"n":38,"o":10.41,"t":"2026-09-24T18:30:00Z","v":1076,"vw":10.425},{"c":10.43,"h":10.455,"l":10.43,"n":2,"o":10.455,"t":"2026-09-24T18:45:00Z","v":200,"vw":10.4425},{"c":10.45,"h":10.45,"l":10.41,"n":26,"o":10.42,"t":"2026-09-24T19:30:00Z","v":1637,"vw":10.41946},{"c":10.48,"h":10.495,"l":10.41,"n":56,"o":10.465,"t":"2026-09-24T19:45:00Z","v":2437,"vw":10.449268},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-09-24T20:00:00Z","v":832,"vw":10.49},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-25T13:30:00Z","v":100,"vw":10.56},{"c":10.5,"h":10.675,"l":10.5,"n":6,"o":10.675,"t":"2026-09-25T13:45:00Z","v":342,"vw":10.597907},{"c":10.64,"h":10.65,"l":10.64,"n":10,"o":10.65,"t":"2026-09-25T14:00:00Z","v":447,"vw":10.645},{"c":10.665,"h":10.665,"l":10.4867,"n":20,"o":10.645,"t":"2026-09-25T14:15:00Z","v":975,"vw":10.622386},{"c":10.61,"h":10.61,"l":10.6,"n":8,"o":10.6,"t":"2026-09-25T14:30:00Z","v":237,"vw":10.605},{"c":10.64,"h":10.76,"l":10.64,"n":36,"o":10.73,"t":"2026-09-25T15:15:00Z","v":3134,"vw":10.713047},{"c":10.64,"h":10.695,"l":10.64,"n":9,"o":10.695,"t":"2026-09-25T15:30:00Z","v":2034,"vw":10.64496},{"c":10.65,"h":10.68,"l":10.64,"n":24,"o":10.64,"t":"2026-09-25T15:45:00Z","v":1320,"vw":10.659001},{"c":10.75,"h":10.75,"l":10.67,"n":51,"o":10.68,"t":"2026-09-25T16:00:00Z","v":4445,"vw":10.696786},{"c":10.65,"h":10.66,"l":10.65,"n":19,"o":10.66,"t":"2026-09-25T16:15:00Z","v":689,"vw":10.6525},{"c":10.64,"h":10.64,"l":10.64,"n":8,"o":10.64,"t":"2026-09-25T16:30:00Z","v":346,"vw":10.64},{"c":10.64,"h":10.64,"l":10.6,"n":30,"o":10.6,"t":"2026-09-25T16:45:00Z","v":1030,"vw":10.612},{"c":10.61,"h":10.63,"l":10.61,"n":14,"o":10.63,"t":"2026-09-25T17:00:00Z","v":607,"vw":10.618},{"c":10.61,"h":10.61,"l":10.61,"n":8,"o":10.61,"t":"2026-09-25T17:15:00Z","v":442,"vw":10.61},{"c":10.635,"h":10.66,"l":10.6,"n":112,"o":10.61,"t":"2026-09-25T17:45:00Z","v":6275,"vw":10.63},{"c":10.62,"h":10.67,"l":10.62,"n":7,"o":10.64,"t":"2026-09-25T18:00:00Z","v":529,"vw":10.638},{"c":10.63,"h":10.63,"l":10.62,"n":11,"o":10.62,"t":"2026-09-25T18:15:00Z","v":279,"vw":10.625},{"c":10.62,"h":10.62,"l":10.62,"n":9,"o":10.62,"t":"2026-09-25T18:30:00Z","v":371,"vw":10.62},{"c":10.57,"h":10.59,"l":10.57,"n":9,"o":10.59,"t":"2026-09-25T19:00:00Z","v":271,"vw":10.58},{"c":10.465,"h":10.58,"l":10.44,"n":95,"o":10.58,"t":"2026-09-25T19:30:00Z","v":3289,"vw":10.499762},{"c":10.38,"h":10.575,"l":10.35,"n":245,"o":10.515,"t":"2026-09-25T19:45:00Z","v":12774,"vw":10.469103},{"c":10.495,"h":10.495,"l":10.495,"n":3,"o":10.495,"t":"2026-09-25T20:00:00Z","v":2635,"vw":10.495},{"c":10.415,"h":10.415,"l":10.13,"n":103,"o":10.38,"t":"2026-09-28T13:30:00Z","v":15865,"vw":10.317854},{"c":10.18,"h":10.42,"l":10.18,"n":32,"o":10.35,"t":"2026-09-28T13:45:00Z","v":11506,"vw":10.371025},{"c":10.395,"h":10.395,"l":10.39,"n":6,"o":10.39,"t":"2026-09-28T14:00:00Z","v":293,"vw":10.3925},{"c":9.98,"h":10.52,"l":9.98,"n":115,"o":10.52,"t":"2026-09-28T14:30:00Z","v":12281,"vw":10.250663},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-28T15:00:00Z","v":500,"vw":10.38},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-09-28T15:15:00Z","v":197,"vw":10.36},{"c":10.34,"h":10.41,"l":10.33,"n":4,"o":10.33,"t":"2026-09-28T15:45:00Z","v":882,"vw":10.346927},{"c":10.35,"h":10.41,"l":10.35,"n":8,"o":10.35,"t":"2026-09-28T16:00:00Z","v":508,"vw":10.375},{"c":10.42,"h":10.42,"l":10.42,"n":5,"o":10.42,"t":"2026-09-28T16:15:00Z","v":226,"vw":10.42},{"c":10.39,"h":10.39,"l":10.38,"n":16,"o":10.38,"t":"2026-09-28T16:30:00Z","v":838,"vw":10.388571},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-09-28T17:00:00Z","v":371,"vw":10.43},{"c":10.43,"h":10.43,"l":10.36,"n":15,"o":10.416,"t":"2026-09-28T17:15:00Z","v":1643,"vw":10.415467},{"c":10.33,"h":10.35,"l":10.33,"n":8,"o":10.3301,"t":"2026-09-28T17:30:00Z","v":2299,"vw":10.335523},{"c":10.355,"h":10.43,"l":10.355,"n":5,"o":10.43,"t":"2026-09-28T18:00:00Z","v":303,"vw":10.3925},{"c":10.3,"h":10.36,"l":10.3,"n":14,"o":10.36,"t":"2026-09-28T18:45:00Z","v":1113,"vw":10.353182},{"c":10.325,"h":10.445,"l":10.325,"n":75,"o":10.335,"t":"2026-09-28T19:15:00Z","v":3319,"vw":10.383261},{"c":10.4,"h":10.41,"l":10.34,"n":12,"o":10.34,"t":"2026-09-28T19:30:00Z","v":1297,"vw":10.383913},{"c":10.29,"h":10.47,"l":10.26,"n":190,"o":10.4,"t":"2026-09-28T19:45:00Z","v":14943,"vw":10.409623},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-09-28T20:00:00Z","v":3314,"vw":10.27},{"c":10.26,"h":10.26,"l":10.26,"n":9,"o":10.26,"t":"2026-09-29T13:30:00Z","v":277,"vw":10.26},{"c":10.13,"h":10.1301,"l":10.13,"n":6,"o":10.1301,"t":"2026-09-29T13:45:00Z","v":240,"vw":10.13005},{"c":10.09,"h":10.11,"l":10.09,"n":19,"o":10.11,"t":"2026-09-29T14:00:00Z","v":395,"vw":10.1},{"c":10.435,"h":10.435,"l":10.27,"n":27,"o":10.27,"t":"2026-09-29T14:15:00Z","v":2484,"vw":10.352227},{"c":10.39,"h":10.39,"l":10.34,"n":8,"o":10.34,"t":"2026-09-29T14:30:00Z","v":327,"vw":10.356667},{"c":10.315,"h":10.35,"l":10.31,"n":24,"o":10.35,"t":"2026-09-29T15:00:00Z","v":1536,"vw":10.325039},{"c":10.34,"h":10.3666,"l":10.34,"n":15,"o":10.3666,"t":"2026-09-29T15:15:00Z","v":1427,"vw":10.361104},{"c":10.265,"h":10.34,"l":10.219,"n":58,"o":10.34,"t":"2026-09-29T15:30:00Z","v":3905,"vw":10.301749},{"c":10.215,"h":10.215,"l":10.215,"n":4,"o":10.215,"t":"2026-09-29T15:45:00Z","v":234,"vw":10.215},{"c":10.275,"h":10.275,"l":10.19,"n":30,"o":10.24,"t":"2026-09-29T16:00:00Z","v":2479,"vw":10.233864},{"c":10.245,"h":10.275,"l":10.245,"n":7,"o":10.275,"t":"2026-09-29T16:15:00Z","v":311,"vw":10.255},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-09-29T16:30:00Z","v":284,"vw":10.27},{"c":10.295,"h":10.295,"l":10.265,"n":27,"o":10.265,"t":"2026-09-29T17:00:00Z","v":1518,"vw":10.278077},{"c":10.255,"h":10.3,"l":10.25,"n":17,"o":10.3,"t":"2026-09-29T17:15:00Z","v":1009,"vw":10.275},{"c":10.29,"h":10.29,"l":10.2,"n":69,"o":10.24,"t":"2026-09-29T17:30:00Z","v":5305,"vw":10.264076},{"c":10.29,"h":10.295,"l":10.29,"n":8,"o":10.295,"t":"2026-09-29T17:45:00Z","v":469,"vw":10.29375},{"c":10.3,"h":10.33,"l":10.279,"n":44,"o":10.3,"t":"2026-09-29T18:00:00Z","v":2036,"vw":10.299933},{"c":10.31,"h":10.31,"l":10.289,"n":19,"o":10.289,"t":"2026-09-29T18:15:00Z","v":473,"vw":10.303},{"c":10.295,"h":10.295,"l":10.295,"n":7,"o":10.295,"t":"2026-09-29T18:30:00Z","v":258,"vw":10.295},{"c":10.285,"h":10.3,"l":10.273,"n":53,"o":10.295,"t":"2026-09-29T18:45:00Z","v":2612,"vw":10.291386},{"c":10.25,"h":10.285,"l":10.205,"n":28,"o":10.285,"t":"2026-09-29T19:00:00Z","v":1823,"vw":10.235625},{"c":10.23,"h":10.24,"l":10.185,"n":49,"o":10.24,"t":"2026-09-29T19:15:00Z","v":1952,"vw":10.20471},{"c":10.24,"h":10.29,"l":10.22,"n":57,"o":10.225,"t":"2026-09-29T19:30:00Z","v":2566,"vw":10.235857},{"c":10.41,"h":10.445,"l":10.21,"n":224,"o":10.26,"t":"2026-09-29T19:45:00Z","v":10764,"vw":10.334902},{"c":10.39,"h":10.39,"l":10.39,"n":6,"o":10.39,"t":"2026-09-29T20:00:00Z","v":1969,"vw":10.39},{"c":10.25,"h":10.27,"l":10.18,"n":27,"o":10.27,"t":"2026-09-30T13:30:00Z","v":3823,"vw":10.208721},{"c":10.255,"h":10.3,"l":10.23,"n":18,"o":10.265,"t":"2026-09-30T14:15:00Z","v":790,"vw":10.257857},{"c":10.26,"h":10.28,"l":10.26,"n":2,"o":10.28,"t":"2026-09-30T14:30:00Z","v":200,"vw":10.27},{"c":10.305,"h":10.35,"l":10.305,"n":3,"o":10.35,"t":"2026-09-30T15:15:00Z","v":206,"vw":10.3275},{"c":10.25,"h":10.25,"l":10.2,"n":11,"o":10.22,"t":"2026-09-30T15:30:00Z","v":547,"vw":10.223333},{"c":10.15,"h":10.19,"l":10.15,"n":12,"o":10.19,"t":"2026-09-30T15:45:00Z","v":467,"vw":10.17},{"c":10.19,"h":10.19,"l":10.13,"n":46,"o":10.14,"t":"2026-09-30T16:15:00Z","v":1472,"vw":10.145},{"c":10.145,"h":10.145,"l":10.145,"n":12,"o":10.145,"t":"2026-09-30T16:30:00Z","v":308,"vw":10.145},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-09-30T17:00:00Z","v":106,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-09-30T17:15:00Z","v":106,"vw":10.17},{"c":10.1,"h":10.132,"l":10.1,"n":20,"o":10.132,"t":"2026-09-30T17:30:00Z","v":953,"vw":10.122571},{"c":10.08,"h":10.1,"l":10.08,"n":9,"o":10.1,"t":"2026-09-30T17:45:00Z","v":362,"vw":10.093333},{"c":10.065,"h":10.085,"l":9.99,"n":52,"o":10.06,"t":"2026-09-30T18:15:00Z","v":10216,"vw":10.051751},{"c":10.05,"h":10.05,"l":10.02,"n":32,"o":10.03,"t":"2026-09-30T18:45:00Z","v":1074,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":8,"o":10.04,"t":"2026-09-30T19:15:00Z","v":114,"vw":10.04},{"c":10.03,"h":10.03,"l":10,"n":22,"o":10,"t":"2026-09-30T19:30:00Z","v":1490,"vw":10.005813},{"c":9.9,"h":9.99,"l":9.9,"n":55,"o":9.99,"t":"2026-09-30T19:45:00Z","v":1511,"vw":9.9357},{"c":9.88,"h":9.88,"l":9.88,"n":4,"o":9.88,"t":"2026-09-30T20:00:00Z","v":2521,"vw":9.88},{"c":9.78,"h":9.88,"l":9.78,"n":44,"o":9.88,"t":"2026-10-01T13:30:00Z","v":2227,"vw":9.852208},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-01T13:45:00Z","v":101,"vw":9.83},{"c":9.73,"h":9.835,"l":9.62,"n":8,"o":9.835,"t":"2026-10-01T14:15:00Z","v":606,"vw":9.692027},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-01T14:30:00Z","v":101,"vw":9.83},{"c":9.77,"h":9.77,"l":9.77,"n":8,"o":9.77,"t":"2026-10-01T14:45:00Z","v":229,"vw":9.77},{"c":9.75,"h":9.82,"l":9.75,"n":9,"o":9.82,"t":"2026-10-01T15:00:00Z","v":244,"vw":9.785},{"c":9.82,"h":9.83,"l":9.81,"n":45,"o":9.82,"t":"2026-10-01T15:15:00Z","v":3161,"vw":9.827206},{"c":9.76,"h":9.855,"l":9.76,"n":50,"o":9.8,"t":"2026-10-01T15:30:00Z","v":2084,"vw":9.792802},{"c":9.88,"h":9.88,"l":9.825,"n":7,"o":9.825,"t":"2026-10-01T15:45:00Z","v":403,"vw":9.843333},{"c":9.89,"h":9.89,"l":9.89,"n":7,"o":9.89,"t":"2026-10-01T16:00:00Z","v":157,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":4,"o":9.89,"t":"2026-10-01T16:15:00Z","v":107,"vw":9.89},{"c":9.88,"h":9.88,"l":9.88,"n":8,"o":9.88,"t":"2026-10-01T16:30:00Z","v":269,"vw":9.88},{"c":9.87,"h":9.92,"l":9.83,"n":18,"o":9.88,"t":"2026-10-01T16:45:00Z","v":748,"vw":9.867143},{"c":9.91,"h":9.91,"l":9.895,"n":6,"o":9.895,"t":"2026-10-01T17:00:00Z","v":275,"vw":9.9025},{"c":9.96,"h":9.96,"l":9.93,"n":15,"o":9.93,"t":"2026-10-01T17:15:00Z","v":611,"vw":9.948024},{"c":9.92,"h":9.98,"l":9.92,"n":9,"o":9.98,"t":"2026-10-01T17:30:00Z","v":403,"vw":9.95},{"c":9.93,"h":9.97,"l":9.86,"n":29,"o":9.97,"t":"2026-10-01T17:45:00Z","v":1150,"vw":9.934},{"c":9.99,"h":9.99,"l":9.93,"n":25,"o":9.94,"t":"2026-10-01T18:00:00Z","v":1602,"vw":9.960715},{"c":10.16,"h":10.17,"l":10.05,"n":63,"o":10.06,"t":"2026-10-01T18:15:00Z","v":4274,"vw":10.099216},{"c":10.17,"h":10.19,"l":10.17,"n":11,"o":10.19,"t":"2026-10-01T18:45:00Z","v":238,"vw":10.18},{"c":9.93,"h":10.11,"l":9.93,"n":98,"o":10.09,"t":"2026-10-01T19:15:00Z","v":7174,"vw":10.029399},{"c":9.79,"h":10.17,"l":9.72,"n":122,"o":9.975,"t":"2026-10-01T19:30:00Z","v":13925,"vw":9.884154},{"c":10.2,"h":10.32,"l":9.89,"n":209,"o":9.99,"t":"2026-10-01T19:45:00Z","v":16694,"vw":10.163656},{"c":10.13,"h":10.13,"l":10.13,"n":8,"o":10.13,"t":"2026-10-01T20:00:00Z","v":1453,"vw":10.13},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-02T13:30:00Z","v":518,"vw":10.16},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-02T13:45:00Z","v":200,"vw":10.34},{"c":10.2297,"h":10.2297,"l":10.2297,"n":2,"o":10.2297,"t":"2026-10-02T14:30:00Z","v":153,"vw":10.2297},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-02T14:45:00Z","v":167,"vw":10.25},{"c":10.1,"h":10.255,"l":10.09,"n":28,"o":10.255,"t":"2026-10-02T15:00:00Z","v":6548,"vw":10.194917},{"c":10.11,"h":10.185,"l":10.09,"n":20,"o":10.1,"t":"2026-10-02T15:15:00Z","v":969,"vw":10.116111},{"c":10.06,"h":10.2,"l":10.06,"n":10,"o":10.2,"t":"2026-10-02T15:30:00Z","v":769,"vw":10.153333},{"c":10.14,"h":10.16,"l":10.1,"n":45,"o":10.16,"t":"2026-10-02T15:45:00Z","v":1193,"vw":10.127597},{"c":10.17,"h":10.17,"l":10.17,"n":10,"o":10.17,"t":"2026-10-02T16:00:00Z","v":347,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-02T16:15:00Z","v":100,"vw":10.18},{"c":10.17,"h":10.1753,"l":10.16,"n":9,"o":10.16,"t":"2026-10-02T16:30:00Z","v":941,"vw":10.166577},{"c":10.165,"h":10.165,"l":10.15,"n":12,"o":10.165,"t":"2026-10-02T16:45:00Z","v":462,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-02T17:00:00Z","v":308,"vw":10.14},{"c":10.25,"h":10.28,"l":10.16,"n":59,"o":10.16,"t":"2026-10-02T17:15:00Z","v":5110,"vw":10.230708},{"c":10.33,"h":10.33,"l":10.325,"n":8,"o":10.325,"t":"2026-10-02T17:30:00Z","v":259,"vw":10.3275},{"c":10.26,"h":10.31,"l":10.26,"n":3,"o":10.31,"t":"2026-10-02T17:45:00Z","v":201,"vw":10.285},{"c":10.275,"h":10.285,"l":10.275,"n":4,"o":10.285,"t":"2026-10-02T18:30:00Z","v":257,"vw":10.279695},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-02T18:45:00Z","v":135,"vw":10.28},{"c":10.25,"h":10.29,"l":10.25,"n":12,"o":10.29,"t":"2026-10-02T19:00:00Z","v":705,"vw":10.280928},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-02T19:15:00Z","v":112,"vw":10.24},{"c":10.27,"h":10.28,"l":10.21,"n":41,"o":10.265,"t":"2026-10-02T19:30:00Z","v":1535,"vw":10.258457},{"c":10.31,"h":10.35,"l":10.27,"n":82,"o":10.29,"t":"2026-10-02T19:45:00Z","v":2941,"vw":10.298929},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-02T20:00:00Z","v":2090,"vw":10.27},{"c":10.5,"h":10.5,"l":10.46,"n":6,"o":10.46,"t":"2026-10-05T10:45:00Z","v":1081,"vw":10.493721},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-05T12:45:00Z","v":200,"vw":10.75},{"c":10.75,"h":10.755,"l":10.51,"n":56,"o":10.51,"t":"2026-10-05T13:30:00Z","v":19581,"vw":10.673603},{"c":10.7,"h":10.7,"l":10.55,"n":26,"o":10.645,"t":"2026-10-05T13:45:00Z","v":4372,"vw":10.671029},{"c":10.77,"h":10.94,"l":10.54,"n":45,"o":10.54,"t":"2026-10-05T14:00:00Z","v":3774,"vw":10.793429},{"c":10.83,"h":10.83,"l":10.7201,"n":15,"o":10.825,"t":"2026-10-05T14:15:00Z","v":672,"vw":10.801862},{"c":10.9,"h":10.9,"l":10.8727,"n":22,"o":10.8727,"t":"2026-10-05T14:30:00Z","v":1133,"vw":10.894065},{"c":10.9,"h":10.9,"l":10.785,"n":62,"o":10.89,"t":"2026-10-05T14:45:00Z","v":5200,"vw":10.833507},{"c":10.91,"h":10.92,"l":10.91,"n":17,"o":10.92,"t":"2026-10-05T15:00:00Z","v":999,"vw":10.916667},{"c":10.89,"h":10.89,"l":10.74,"n":16,"o":10.805,"t":"2026-10-05T15:15:00Z","v":3026,"vw":10.773539},{"c":10.7801,"h":10.9,"l":10.7801,"n":8,"o":10.9,"t":"2026-10-05T15:30:00Z","v":380,"vw":10.837744},{"c":10.93,"h":10.93,"l":10.9,"n":6,"o":10.9,"t":"2026-10-05T15:45:00Z","v":381,"vw":10.913333},{"c":10.92,"h":10.92,"l":10.8272,"n":5,"o":10.8272,"t":"2026-10-05T16:00:00Z","v":366,"vw":10.858133},{"c":10.935,"h":10.935,"l":10.935,"n":6,"o":10.935,"t":"2026-10-05T16:30:00Z","v":487,"vw":10.935},{"c":10.93,"h":11.035,"l":10.93,"n":70,"o":10.93,"t":"2026-10-05T16:45:00Z","v":16925,"vw":10.989721},{"c":10.87,"h":10.94,"l":10.87,"n":52,"o":10.91,"t":"2026-10-05T17:15:00Z","v":2910,"vw":10.925956},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-05T17:30:00Z","v":200,"vw":10.87},{"c":10.96,"h":11.05,"l":10.88,"n":43,"o":10.88,"t":"2026-10-05T17:45:00Z","v":7262,"vw":10.939604},{"c":11.11,"h":11.17,"l":10.99,"n":37,"o":10.99,"t":"2026-10-05T18:00:00Z","v":3359,"vw":11.071014},{"c":11.32,"h":11.32,"l":11.09,"n":144,"o":11.09,"t":"2026-10-05T18:15:00Z","v":8593,"vw":11.228675},{"c":12.18,"h":12.24,"l":11.29,"n":564,"o":11.335,"t":"2026-10-05T18:30:00Z","v":58206,"vw":11.848551},{"c":11.74,"h":12.24,"l":11.57,"n":342,"o":12.1282,"t":"2026-10-05T18:45:00Z","v":44967,"vw":11.893635},{"c":12.12,"h":12.18,"l":11.78,"n":222,"o":11.85,"t":"2026-10-05T19:00:00Z","v":18813,"vw":12.025262},{"c":12.17,"h":12.22,"l":12,"n":216,"o":12.14,"t":"2026-10-05T19:15:00Z","v":21033,"vw":12.119542},{"c":11.91,"h":12.18,"l":11.81,"n":430,"o":12.0417,"t":"2026-10-05T19:30:00Z","v":49418,"vw":12.049023},{"c":11.8,"h":12,"l":11.775,"n":562,"o":11.935,"t":"2026-10-05T19:45:00Z","v":34040,"vw":11.926184},{"c":11.8,"h":12.18,"l":11.77,"n":13,"o":11.77,"t":"2026-10-05T20:00:00Z","v":5937,"vw":11.804571},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-05T20:30:00Z","v":100,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-05T21:15:00Z","v":100,"vw":11.9},{"c":11.8974,"h":11.8974,"l":11.8974,"n":1,"o":11.8974,"t":"2026-10-05T21:30:00Z","v":180,"vw":11.8974},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-05T23:45:00Z","v":300,"vw":11.9},{"c":12.5,"h":12.75,"l":12.21,"n":8,"o":12.21,"t":"2026-10-06T08:00:00Z","v":643,"vw":12.618333},{"c":12.6786,"h":12.6786,"l":12.6786,"n":1,"o":12.6786,"t":"2026-10-06T08:15:00Z","v":100,"vw":12.6786},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-10-06T09:45:00Z","v":177,"vw":12.1},{"c":11.7,"h":12,"l":11.7,"n":3,"o":12,"t":"2026-10-06T11:15:00Z","v":380,"vw":11.897889},{"c":11.7146,"h":11.7146,"l":11.7146,"n":1,"o":11.7146,"t":"2026-10-06T11:45:00Z","v":800,"vw":11.7146},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-06T12:00:00Z","v":100,"vw":11.9},{"c":11.952,"h":11.952,"l":11.952,"n":1,"o":11.952,"t":"2026-10-06T12:30:00Z","v":100,"vw":11.952},{"c":11.96,"h":11.96,"l":11.93,"n":2,"o":11.93,"t":"2026-10-06T13:15:00Z","v":400,"vw":11.9525},{"c":11.4131,"h":11.77,"l":11.08,"n":186,"o":11.77,"t":"2026-10-06T13:30:00Z","v":14268,"vw":11.42572},{"c":11.39,"h":11.54,"l":11.365,"n":71,"o":11.54,"t":"2026-10-06T13:45:00Z","v":3278,"vw":11.502487},{"c":11.095,"h":11.5106,"l":10.92,"n":265,"o":11.38,"t":"2026-10-06T14:00:00Z","v":17339,"vw":11.214657},{"c":11.1,"h":11.16,"l":11.02,"n":139,"o":11.079,"t":"2026-10-06T14:15:00Z","v":7073,"vw":11.074702},{"c":11.095,"h":11.1,"l":11.03,"n":119,"o":11.05,"t":"2026-10-06T14:30:00Z","v":2775,"vw":11.072275},{"c":11.085,"h":11.196,"l":11.085,"n":31,"o":11.18,"t":"2026-10-06T14:45:00Z","v":1293,"vw":11.163975},{"c":11.22,"h":11.22,"l":11.01,"n":52,"o":11.12,"t":"2026-10-06T15:00:00Z","v":4227,"vw":11.084863},{"c":11.25,"h":11.25,"l":11.115,"n":100,"o":11.115,"t":"2026-10-06T15:15:00Z","v":7586,"vw":11.140491},{"c":11.2,"h":11.25,"l":11.19,"n":17,"o":11.25,"t":"2026-10-06T15:30:00Z","v":1462,"vw":11.236613},{"c":11.22,"h":11.22,"l":11.15,"n":68,"o":11.18,"t":"2026-10-06T15:45:00Z","v":4026,"vw":11.190172},{"c":11.16,"h":11.215,"l":11.16,"n":18,"o":11.215,"t":"2026-10-06T16:00:00Z","v":907,"vw":11.190833},{"c":11.15,"h":11.15,"l":11.085,"n":27,"o":11.14,"t":"2026-10-06T16:15:00Z","v":755,"vw":11.1275},{"c":11.22,"h":11.2564,"l":11.12,"n":61,"o":11.14,"t":"2026-10-06T16:30:00Z","v":2718,"vw":11.205086},{"c":11.24,"h":11.2797,"l":11.185,"n":36,"o":11.185,"t":"2026-10-06T16:45:00Z","v":5500,"vw":11.253133},{"c":11.14,"h":11.19,"l":11.14,"n":38,"o":11.18,"t":"2026-10-06T17:00:00Z","v":1257,"vw":11.163942},{"c":11.05,"h":11.1,"l":10.89,"n":161,"o":11.1,"t":"2026-10-06T17:15:00Z","v":13425,"vw":11.008062},{"c":11.23,"h":11.23,"l":11.041,"n":42,"o":11.041,"t":"2026-10-06T17:30:00Z","v":2727,"vw":11.074846},{"c":11.23,"h":11.24,"l":11.19,"n":51,"o":11.21,"t":"2026-10-06T17:45:00Z","v":3326,"vw":11.204894},{"c":11.195,"h":11.205,"l":11.195,"n":6,"o":11.205,"t":"2026-10-06T18:00:00Z","v":513,"vw":11.197},{"c":11.23,"h":11.23,"l":11.23,"n":6,"o":11.23,"t":"2026-10-06T18:15:00Z","v":411,"vw":11.23},{"c":10.845,"h":11.2295,"l":10.75,"n":441,"o":11.2295,"t":"2026-10-06T19:00:00Z","v":33251,"vw":11.061762},{"c":11.005,"h":11.045,"l":10.91,"n":47,"o":10.96,"t":"2026-10-06T19:15:00Z","v":2161,"vw":10.98125},{"c":10.98,"h":11.02,"l":10.95,"n":111,"o":10.975,"t":"2026-10-06T19:30:00Z","v":8628,"vw":10.997047},{"c":10.84,"h":10.98,"l":10.84,"n":440,"o":10.965,"t":"2026-10-06T19:45:00Z","v":24823,"vw":10.922764},{"c":10.83,"h":10.83,"l":10.83,"n":5,"o":10.83,"t":"2026-10-06T20:00:00Z","v":3596,"vw":10.83},{"c":11.1,"h":11.26,"l":11,"n":8,"o":11.26,"t":"2026-10-07T08:00:00Z","v":1281,"vw":11.154721},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-07T11:45:00Z","v":300,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-07T12:00:00Z","v":900,"vw":11.13},{"c":10.83,"h":11.12,"l":10.83,"n":2,"o":11.12,"t":"2026-10-07T12:15:00Z","v":500,"vw":11.062},{"c":11,"h":11,"l":10.97,"n":8,"o":10.97,"t":"2026-10-07T12:45:00Z","v":745,"vw":10.983252},{"c":10.955,"h":11.01,"l":10.955,"n":56,"o":11.01,"t":"2026-10-07T13:30:00Z","v":6329,"vw":10.997966},{"c":10.9205,"h":10.945,"l":10.86,"n":86,"o":10.86,"t":"2026-10-07T14:00:00Z","v":6852,"vw":10.907574},{"c":10.89,"h":10.94,"l":10.89,"n":15,"o":10.94,"t":"2026-10-07T14:15:00Z","v":555,"vw":10.91},{"c":10.7464,"h":10.9,"l":10.7464,"n":111,"o":10.9,"t":"2026-10-07T14:30:00Z","v":6022,"vw":10.820905},{"c":10.71,"h":10.8399,"l":10.71,"n":63,"o":10.78,"t":"2026-10-07T14:45:00Z","v":4343,"vw":10.769362},{"c":10.62,"h":10.67,"l":10.62,"n":21,"o":10.67,"t":"2026-10-07T15:00:00Z","v":775,"vw":10.647887},{"c":10.58,"h":10.58,"l":10.58,"n":11,"o":10.58,"t":"2026-10-07T15:15:00Z","v":431,"vw":10.58},{"c":10.64,"h":10.64,"l":10.58,"n":30,"o":10.58,"t":"2026-10-07T15:30:00Z","v":2155,"vw":10.602335},{"c":10.6,"h":10.61,"l":10.57,"n":45,"o":10.57,"t":"2026-10-07T15:45:00Z","v":2878,"vw":10.58093},{"c":10.55,"h":10.58,"l":10.51,"n":80,"o":10.57,"t":"2026-10-07T16:00:00Z","v":5534,"vw":10.550347},{"c":10.75,"h":10.78,"l":10.55,"n":99,"o":10.55,"t":"2026-10-07T16:15:00Z","v":5090,"vw":10.694771},{"c":10.665,"h":10.75,"l":10.665,"n":48,"o":10.75,"t":"2026-10-07T16:30:00Z","v":1870,"vw":10.692162},{"c":10.7,"h":10.7,"l":10.66,"n":28,"o":10.66,"t":"2026-10-07T16:45:00Z","v":2832,"vw":10.694021},{"c":10.64,"h":10.65,"l":10.64,"n":13,"o":10.65,"t":"2026-10-07T17:00:00Z","v":749,"vw":10.648},{"c":10.515,"h":10.69,"l":10.51,"n":137,"o":10.65,"t":"2026-10-07T17:15:00Z","v":12865,"vw":10.604209},{"c":10.51,"h":10.52,"l":10.49,"n":16,"o":10.5,"t":"2026-10-07T17:30:00Z","v":657,"vw":10.505},{"c":10.465,"h":10.52,"l":10.43,"n":59,"o":10.52,"t":"2026-10-07T17:45:00Z","v":4322,"vw":10.473392},{"c":10.4501,"h":10.4501,"l":10.4501,"n":22,"o":10.4501,"t":"2026-10-07T18:00:00Z","v":493,"vw":10.4501},{"c":10.44,"h":10.45,"l":10.39,"n":77,"o":10.45,"t":"2026-10-07T18:15:00Z","v":3920,"vw":10.411972},{"c":10.59,"h":10.59,"l":10.48,"n":30,"o":10.48,"t":"2026-10-07T18:30:00Z","v":1249,"vw":10.526005},{"c":10.51,"h":10.55,"l":10.51,"n":38,"o":10.55,"t":"2026-10-07T18:45:00Z","v":1682,"vw":10.53},{"c":10.49,"h":10.49,"l":10.47,"n":38,"o":10.49,"t":"2026-10-07T19:00:00Z","v":1249,"vw":10.482683},{"c":10.595,"h":10.64,"l":10.43,"n":135,"o":10.44,"t":"2026-10-07T19:15:00Z","v":7489,"vw":10.54353},{"c":10.72,"h":10.785,"l":10.585,"n":185,"o":10.585,"t":"2026-10-07T19:30:00Z","v":14912,"vw":10.681772},{"c":10.67,"h":10.72,"l":10.59,"n":301,"o":10.72,"t":"2026-10-07T19:45:00Z","v":11926,"vw":10.651687},{"c":10.69,"h":10.69,"l":10.69,"n":9,"o":10.69,"t":"2026-10-07T20:00:00Z","v":3343,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-08T10:15:00Z","v":200,"vw":10.69},{"c":10.55,"h":10.83,"l":10.55,"n":28,"o":10.83,"t":"2026-10-08T13:30:00Z","v":2229,"vw":10.738695},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-08T13:45:00Z","v":100,"vw":10.76},{"c":10.62,"h":10.6443,"l":10.44,"n":23,"o":10.6443,"t":"2026-10-08T14:00:00Z","v":1836,"vw":10.583632},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-08T14:15:00Z","v":100,"vw":10.55},{"c":10.47,"h":10.5521,"l":10.47,"n":6,"o":10.5521,"t":"2026-10-08T14:30:00Z","v":213,"vw":10.51105},{"c":10.3542,"h":10.455,"l":10.28,"n":120,"o":10.43,"t":"2026-10-08T14:45:00Z","v":9464,"vw":10.377615},{"c":10.42,"h":10.45,"l":10.3301,"n":72,"o":10.3301,"t":"2026-10-08T15:00:00Z","v":1398,"vw":10.396082},{"c":10.13,"h":10.37,"l":10.12,"n":323,"o":10.37,"t":"2026-10-08T15:15:00Z","v":21741,"vw":10.283015},{"c":10.1,"h":10.22,"l":10.1,"n":92,"o":10.13,"t":"2026-10-08T15:30:00Z","v":11228,"vw":10.146188},{"c":10.02,"h":10.1434,"l":10.02,"n":63,"o":10.11,"t":"2026-10-08T15:45:00Z","v":3150,"vw":10.093148},{"c":10.095,"h":10.1,"l":9.96,"n":123,"o":10.04,"t":"2026-10-08T16:00:00Z","v":4523,"vw":10.025476},{"c":10.14,"h":10.15,"l":10.08,"n":45,"o":10.08,"t":"2026-10-08T16:15:00Z","v":1604,"vw":10.12751},{"c":10.12,"h":10.14,"l":10.1,"n":29,"o":10.119,"t":"2026-10-08T16:30:00Z","v":4231,"vw":10.121916},{"c":10.155,"h":10.16,"l":10.06,"n":127,"o":10.1,"t":"2026-10-08T16:45:00Z","v":10873,"vw":10.106551},{"c":10.11,"h":10.1688,"l":10.11,"n":27,"o":10.13,"t":"2026-10-08T17:00:00Z","v":843,"vw":10.130933},{"c":10.129,"h":10.15,"l":10.12,"n":73,"o":10.14,"t":"2026-10-08T17:15:00Z","v":3701,"vw":10.130062},{"c":10.19,"h":10.2,"l":10.17,"n":26,"o":10.17,"t":"2026-10-08T17:30:00Z","v":1041,"vw":10.19375},{"c":10.1556,"h":10.18,"l":10.1556,"n":39,"o":10.17,"t":"2026-10-08T17:45:00Z","v":1520,"vw":10.164682},{"c":10.2,"h":10.2936,"l":10.18,"n":115,"o":10.18,"t":"2026-10-08T18:00:00Z","v":4736,"vw":10.220515},{"c":10.2,"h":10.235,"l":10.19,"n":107,"o":10.2,"t":"2026-10-08T18:15:00Z","v":4704,"vw":10.20168},{"c":10.13,"h":10.2,"l":10.12,"n":156,"o":10.18,"t":"2026-10-08T18:30:00Z","v":14151,"vw":10.173321},{"c":10.12,"h":10.16,"l":10.12,"n":32,"o":10.13,"t":"2026-10-08T18:45:00Z","v":1156,"vw":10.137143},{"c":10.16,"h":10.16,"l":10.15,"n":25,"o":10.15,"t":"2026-10-08T19:00:00Z","v":632,"vw":10.153333},{"c":10.17,"h":10.17,"l":10.17,"n":21,"o":10.17,"t":"2026-10-08T19:30:00Z","v":514,"vw":10.17},{"c":10.105,"h":10.17,"l":10.05,"n":321,"o":10.16,"t":"2026-10-08T19:45:00Z","v":18955,"vw":10.094453},{"c":10.09,"h":10.09,"l":10.09,"n":7,"o":10.09,"t":"2026-10-08T20:00:00Z","v":23954,"vw":10.09},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-08T21:15:00Z","v":200,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-08T21:45:00Z","v":100,"vw":9.98},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-09T13:30:00Z","v":173,"vw":10.08},{"c":10.02,"h":10.11,"l":9.96,"n":30,"o":10.11,"t":"2026-10-09T13:45:00Z","v":1899,"vw":10.008667},{"c":10.11,"h":10.11,"l":9.99,"n":23,"o":9.99,"t":"2026-10-09T14:00:00Z","v":1014,"vw":10.012857},{"c":10.055,"h":10.055,"l":10.055,"n":12,"o":10.055,"t":"2026-10-09T14:30:00Z","v":403,"vw":10.055},{"c":10.11,"h":10.11,"l":10.1,"n":16,"o":10.1,"t":"2026-10-09T14:45:00Z","v":389,"vw":10.105},{"c":10.24,"h":10.24,"l":10.145,"n":47,"o":10.1987,"t":"2026-10-09T15:30:00Z","v":2556,"vw":10.172747},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-09T15:45:00Z","v":100,"vw":10.23},{"c":10.03,"h":10.215,"l":10.03,"n":111,"o":10.18,"t":"2026-10-09T16:00:00Z","v":6213,"vw":10.139804},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2026-10-09T16:15:00Z","v":377,"vw":10.02},{"c":10.095,"h":10.114,"l":9.97,"n":66,"o":10.08,"t":"2026-10-09T16:45:00Z","v":7319,"vw":10.056827},{"c":10.03,"h":10.03,"l":10,"n":15,"o":10,"t":"2026-10-09T17:00:00Z","v":409,"vw":10.015},{"c":9.9801,"h":9.9801,"l":9.9801,"n":3,"o":9.9801,"t":"2026-10-09T17:15:00Z","v":138,"vw":9.9801},{"c":10.06,"h":10.06,"l":9.99,"n":27,"o":9.99,"t":"2026-10-09T17:30:00Z","v":4240,"vw":10.019987},{"c":10.01,"h":10.04,"l":10.01,"n":29,"o":10.04,"t":"2026-10-09T18:00:00Z","v":1816,"vw":10.037273},{"c":10.025,"h":10.025,"l":10.025,"n":1,"o":10.025,"t":"2026-10-09T18:15:00Z","v":100,"vw":10.025},{"c":10.015,"h":10.03,"l":9.95,"n":98,"o":9.9957,"t":"2026-10-09T18:45:00Z","v":4639,"vw":9.98456},{"c":9.92,"h":10.1,"l":9.91,"n":73,"o":9.99,"t":"2026-10-09T19:00:00Z","v":5522,"vw":9.98024},{"c":10.07,"h":10.07,"l":9.92,"n":151,"o":9.93,"t":"2026-10-09T19:15:00Z","v":8093,"vw":9.970512},{"c":9.98,"h":10.02,"l":9.97,"n":42,"o":10.02,"t":"2026-10-09T19:30:00Z","v":1787,"vw":9.993214},{"c":9.96,"h":10.0964,"l":9.93,"n":275,"o":9.96,"t":"2026-10-09T19:45:00Z","v":8786,"vw":9.983729},{"c":9.955,"h":9.955,"l":9.955,"n":4,"o":9.955,"t":"2026-10-09T20:00:00Z","v":1307,"vw":9.955},{"c":10.0648,"h":10.0648,"l":10.0648,"n":1,"o":10.0648,"t":"2026-10-09T22:00:00Z","v":100,"vw":10.0648},{"c":9.64,"h":10.05,"l":9.64,"n":169,"o":9.9,"t":"2026-10-12T13:30:00Z","v":8509,"vw":9.854591},{"c":9.67,"h":9.72,"l":9.53,"n":75,"o":9.69,"t":"2026-10-12T13:45:00Z","v":11131,"vw":9.680228},{"c":9.74,"h":9.74,"l":9.69,"n":17,"o":9.71,"t":"2026-10-12T14:00:00Z","v":670,"vw":9.707442},{"c":9.785,"h":9.785,"l":9.785,"n":49,"o":9.785,"t":"2026-10-12T14:15:00Z","v":1547,"vw":9.785},{"c":9.835,"h":9.835,"l":9.835,"n":5,"o":9.835,"t":"2026-10-12T14:30:00Z","v":1131,"vw":9.835},{"c":9.84,"h":9.84,"l":9.84,"n":13,"o":9.84,"t":"2026-10-12T14:45:00Z","v":209,"vw":9.84},{"c":9.815,"h":9.815,"l":9.815,"n":4,"o":9.815,"t":"2026-10-12T15:00:00Z","v":144,"vw":9.815},{"c":9.9,"h":9.9,"l":9.875,"n":5,"o":9.875,"t":"2026-10-12T15:15:00Z","v":423,"vw":9.880981},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-10-12T15:45:00Z","v":150,"vw":9.98},{"c":10.02,"h":10.02,"l":9.835,"n":42,"o":9.91,"t":"2026-10-12T16:00:00Z","v":1075,"vw":9.899145},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-12T16:30:00Z","v":112,"vw":9.85},{"c":9.87,"h":9.87,"l":9.85,"n":2,"o":9.85,"t":"2026-10-12T16:45:00Z","v":200,"vw":9.86},{"c":9.92,"h":9.92,"l":9.9025,"n":9,"o":9.9025,"t":"2026-10-12T17:00:00Z","v":813,"vw":9.9075},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-10-12T17:15:00Z","v":143,"vw":9.93},{"c":9.865,"h":9.92,"l":9.865,"n":23,"o":9.92,"t":"2026-10-12T17:30:00Z","v":1046,"vw":9.902404},{"c":9.88,"h":9.88,"l":9.7912,"n":59,"o":9.7912,"t":"2026-10-12T17:45:00Z","v":4769,"vw":9.833697},{"c":9.73,"h":9.88,"l":9.72,"n":96,"o":9.847,"t":"2026-10-12T18:00:00Z","v":7984,"vw":9.820508},{"c":9.825,"h":9.845,"l":9.72,"n":11,"o":9.845,"t":"2026-10-12T18:15:00Z","v":685,"vw":9.768848},{"c":9.8,"h":9.88,"l":9.7328,"n":53,"o":9.7328,"t":"2026-10-12T18:30:00Z","v":4978,"vw":9.788315},{"c":9.74,"h":9.79,"l":9.72,"n":44,"o":9.78,"t":"2026-10-12T18:45:00Z","v":4920,"vw":9.758619},{"c":9.765,"h":9.82,"l":9.66,"n":164,"o":9.75,"t":"2026-10-12T19:00:00Z","v":7847,"vw":9.729369},{"c":9.75,"h":9.75,"l":9.68,"n":11,"o":9.72,"t":"2026-10-12T19:15:00Z","v":763,"vw":9.707616},{"c":9.84,"h":9.85,"l":9.73,"n":44,"o":9.76,"t":"2026-10-12T19:30:00Z","v":2186,"vw":9.784666},{"c":9.86,"h":9.89,"l":9.75,"n":261,"o":9.78,"t":"2026-10-12T19:45:00Z","v":11415,"vw":9.782545},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-12T20:00:00Z","v":4276,"vw":9.76},{"c":9.5833,"h":9.86,"l":9.5833,"n":31,"o":9.86,"t":"2026-10-13T13:30:00Z","v":2585,"vw":9.728549},{"c":9.6,"h":9.6794,"l":9.54,"n":26,"o":9.5999,"t":"2026-10-13T13:45:00Z","v":1522,"vw":9.579015},{"c":9.49,"h":9.53,"l":9.23,"n":381,"o":9.53,"t":"2026-10-13T14:00:00Z","v":24153,"vw":9.395826},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-13T14:15:00Z","v":152,"vw":9.51},{"c":9.525,"h":9.525,"l":9.525,"n":6,"o":9.525,"t":"2026-10-13T14:30:00Z","v":358,"vw":9.525},{"c":9.52,"h":9.52,"l":9.37,"n":41,"o":9.46,"t":"2026-10-13T14:45:00Z","v":1891,"vw":9.43127},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-13T15:00:00Z","v":304,"vw":9.6},{"c":9.555,"h":9.555,"l":9.555,"n":2,"o":9.555,"t":"2026-10-13T15:15:00Z","v":110,"vw":9.555},{"c":9.48,"h":9.59,"l":9.48,"n":37,"o":9.55,"t":"2026-10-13T15:30:00Z","v":2758,"vw":9.545258},{"c":9.58,"h":9.58,"l":9.46,"n":15,"o":9.58,"t":"2026-10-13T15:45:00Z","v":1370,"vw":9.544165},{"c":9.52,"h":9.5458,"l":9.46,"n":38,"o":9.4792,"t":"2026-10-13T16:00:00Z","v":3538,"vw":9.491146},{"c":9.52,"h":9.52,"l":9.4671,"n":27,"o":9.52,"t":"2026-10-13T16:15:00Z","v":1036,"vw":9.506906},{"c":9.57,"h":9.58,"l":9.57,"n":11,"o":9.58,"t":"2026-10-13T16:30:00Z","v":488,"vw":9.574938},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-13T16:45:00Z","v":119,"vw":9.57},{"c":9.585,"h":9.585,"l":9.565,"n":74,"o":9.58,"t":"2026-10-13T17:00:00Z","v":3592,"vw":9.581481},{"c":9.59,"h":9.59,"l":9.585,"n":12,"o":9.585,"t":"2026-10-13T17:15:00Z","v":1040,"vw":9.589},{"c":9.54,"h":9.625,"l":9.54,"n":15,"o":9.61,"t":"2026-10-13T17:30:00Z","v":774,"vw":9.608395},{"c":9.625,"h":9.625,"l":9.625,"n":14,"o":9.625,"t":"2026-10-13T17:45:00Z","v":511,"vw":9.625},{"c":9.73,"h":9.73,"l":9.55,"n":82,"o":9.565,"t":"2026-10-13T18:00:00Z","v":6263,"vw":9.644526},{"c":9.71,"h":9.71,"l":9.71,"n":6,"o":9.71,"t":"2026-10-13T18:15:00Z","v":166,"vw":9.71},{"c":9.66,"h":9.725,"l":9.61,"n":48,"o":9.68,"t":"2026-10-13T18:30:00Z","v":1754,"vw":9.645455},{"c":9.66,"h":9.67,"l":9.64,"n":15,"o":9.64,"t":"2026-10-13T18:45:00Z","v":725,"vw":9.653334},{"c":9.685,"h":9.76,"l":9.62,"n":26,"o":9.76,"t":"2026-10-13T19:00:00Z","v":1374,"vw":9.688443},{"c":9.6366,"h":9.685,"l":9.6366,"n":18,"o":9.685,"t":"2026-10-13T19:15:00Z","v":697,"vw":9.669451},{"c":9.69,"h":9.69,"l":9.65,"n":32,"o":9.67,"t":"2026-10-13T19:30:00Z","v":863,"vw":9.666},{"c":9.7,"h":9.805,"l":9.69,"n":145,"o":9.69,"t":"2026-10-13T19:45:00Z","v":6699,"vw":9.729162},{"c":9.74,"h":9.74,"l":9.74,"n":10,"o":9.74,"t":"2026-10-13T20:00:00Z","v":3077,"vw":9.74},{"c":9.54,"h":9.73,"l":9.53,"n":21,"o":9.59,"t":"2026-10-14T13:30:00Z","v":4051,"vw":9.672485},{"c":9.45,"h":9.8409,"l":9.45,"n":45,"o":9.8409,"t":"2026-10-14T13:45:00Z","v":3089,"vw":9.531512},{"c":9.5,"h":9.5,"l":9.49,"n":21,"o":9.5,"t":"2026-10-14T14:00:00Z","v":1069,"vw":9.498333},{"c":9.48,"h":9.49,"l":9.48,"n":30,"o":9.49,"t":"2026-10-14T14:15:00Z","v":1160,"vw":9.488571},{"c":9.51,"h":9.565,"l":9.44,"n":93,"o":9.46,"t":"2026-10-14T14:30:00Z","v":10667,"vw":9.487644},{"c":9.4667,"h":9.4667,"l":9.4667,"n":10,"o":9.4667,"t":"2026-10-14T14:45:00Z","v":624,"vw":9.4667},{"c":9.45,"h":9.49,"l":9.44,"n":184,"o":9.49,"t":"2026-10-14T15:00:00Z","v":10523,"vw":9.4689},{"c":9.45,"h":9.515,"l":9.45,"n":58,"o":9.51,"t":"2026-10-14T15:15:00Z","v":7486,"vw":9.486722},{"c":9.38,"h":9.45,"l":9.33,"n":128,"o":9.45,"t":"2026-10-14T15:30:00Z","v":9005,"vw":9.424854},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-14T15:45:00Z","v":151,"vw":9.33},{"c":9.38,"h":9.388,"l":9.37,"n":56,"o":9.388,"t":"2026-10-14T16:00:00Z","v":1596,"vw":9.379875},{"c":9.35,"h":9.35,"l":9.35,"n":75,"o":9.35,"t":"2026-10-14T16:30:00Z","v":2534,"vw":9.35},{"c":9.3,"h":9.32,"l":9.3,"n":115,"o":9.32,"t":"2026-10-14T17:15:00Z","v":6817,"vw":9.30425},{"c":9.28,"h":9.28,"l":9.22,"n":24,"o":9.26,"t":"2026-10-14T17:30:00Z","v":2618,"vw":9.267494},{"c":9.295,"h":9.295,"l":9.21,"n":21,"o":9.21,"t":"2026-10-14T17:45:00Z","v":3043,"vw":9.278036},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-14T18:15:00Z","v":398,"vw":9.28},{"c":9.28,"h":9.28,"l":9.26,"n":93,"o":9.26,"t":"2026-10-14T18:30:00Z","v":3714,"vw":9.267115},{"c":9.22,"h":9.27,"l":9.2,"n":118,"o":9.27,"t":"2026-10-14T18:45:00Z","v":16552,"vw":9.240732},{"c":9.22,"h":9.22,"l":9.22,"n":18,"o":9.22,"t":"2026-10-14T19:15:00Z","v":392,"vw":9.22},{"c":9.175,"h":9.22,"l":9.165,"n":95,"o":9.22,"t":"2026-10-14T19:30:00Z","v":3888,"vw":9.189737},{"c":9.21,"h":9.31,"l":9.13,"n":184,"o":9.175,"t":"2026-10-14T19:45:00Z","v":6787,"vw":9.191913},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-10-14T20:00:00Z","v":3720,"vw":9.31},{"c":9.1697,"h":9.34,"l":9.02,"n":37,"o":9.2,"t":"2026-10-15T13:30:00Z","v":13897,"vw":9.222315},{"c":9.3596,"h":9.3596,"l":9.3596,"n":2,"o":9.3596,"t":"2026-10-15T13:45:00Z","v":390,"vw":9.3596},{"c":9.435,"h":9.435,"l":9.435,"n":9,"o":9.435,"t":"2026-10-15T14:00:00Z","v":501,"vw":9.435},{"c":9.18,"h":9.31,"l":9.15,"n":129,"o":9.3,"t":"2026-10-15T14:15:00Z","v":8243,"vw":9.202889},{"c":9.15,"h":9.22,"l":9.12,"n":95,"o":9.12,"t":"2026-10-15T14:30:00Z","v":10313,"vw":9.169443},{"c":9.18,"h":9.21,"l":9.155,"n":52,"o":9.155,"t":"2026-10-15T14:45:00Z","v":5852,"vw":9.177584},{"c":9.2,"h":9.23,"l":9.2,"n":16,"o":9.23,"t":"2026-10-15T15:00:00Z","v":1929,"vw":9.211765},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-15T15:15:00Z","v":747,"vw":9.2},{"c":9.13,"h":9.26,"l":9.13,"n":207,"o":9.23,"t":"2026-10-15T15:30:00Z","v":21681,"vw":9.241478},{"c":9.1208,"h":9.17,"l":9.11,"n":42,"o":9.14,"t":"2026-10-15T15:45:00Z","v":4405,"vw":9.129472},{"c":9.345,"h":9.345,"l":9.18,"n":114,"o":9.18,"t":"2026-10-15T16:00:00Z","v":20498,"vw":9.219664},{"c":9.295,"h":9.345,"l":9.295,"n":11,"o":9.345,"t":"2026-10-15T16:15:00Z","v":439,"vw":9.311667},{"c":9.45,"h":9.45,"l":9.25,"n":18,"o":9.29,"t":"2026-10-15T16:30:00Z","v":1016,"vw":9.35},{"c":9.315,"h":9.38,"l":9.16,"n":212,"o":9.305,"t":"2026-10-15T16:45:00Z","v":52071,"vw":9.249406},{"c":9.175,"h":9.315,"l":9.17,"n":32,"o":9.315,"t":"2026-10-15T17:00:00Z","v":2359,"vw":9.226655},{"c":9.23,"h":9.3,"l":9.22,"n":19,"o":9.3,"t":"2026-10-15T17:15:00Z","v":863,"vw":9.256},{"c":9.29,"h":9.29,"l":9.1901,"n":37,"o":9.1901,"t":"2026-10-15T17:30:00Z","v":3485,"vw":9.217611},{"c":9.25,"h":9.335,"l":9.25,"n":27,"o":9.335,"t":"2026-10-15T18:00:00Z","v":1187,"vw":9.268333},{"c":9.25,"h":9.32,"l":9.25,"n":22,"o":9.25,"t":"2026-10-15T18:15:00Z","v":2019,"vw":9.276389},{"c":9.23,"h":9.275,"l":9.23,"n":44,"o":9.25,"t":"2026-10-15T18:30:00Z","v":2532,"vw":9.250278},{"c":9.2,"h":9.25,"l":9.2,"n":17,"o":9.22,"t":"2026-10-15T18:45:00Z","v":1354,"vw":9.240805},{"c":9.2,"h":9.25,"l":9.2,"n":11,"o":9.25,"t":"2026-10-15T19:00:00Z","v":376,"vw":9.225},{"c":9.23,"h":9.285,"l":9.21,"n":86,"o":9.22,"t":"2026-10-15T19:15:00Z","v":6817,"vw":9.237832},{"c":9.2995,"h":9.36,"l":9.22,"n":129,"o":9.22,"t":"2026-10-15T19:30:00Z","v":7990,"vw":9.29857},{"c":9.46,"h":9.46,"l":9.19,"n":283,"o":9.29,"t":"2026-10-15T19:45:00Z","v":28485,"vw":9.233591},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-15T20:00:00Z","v":1991,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-16T12:15:00Z","v":200,"vw":9.38},{"c":9.435,"h":9.51,"l":9.435,"n":5,"o":9.51,"t":"2026-10-16T13:30:00Z","v":337,"vw":9.486852},{"c":9.54,"h":9.55,"l":9.33,"n":23,"o":9.435,"t":"2026-10-16T14:00:00Z","v":4525,"vw":9.44056},{"c":9.4425,"h":9.4425,"l":9.415,"n":13,"o":9.415,"t":"2026-10-16T14:15:00Z","v":7749,"vw":9.415363},{"c":9.49,"h":9.55,"l":9.49,"n":27,"o":9.51,"t":"2026-10-16T14:30:00Z","v":1186,"vw":9.521667},{"c":9.54,"h":9.54,"l":9.54,"n":8,"o":9.54,"t":"2026-10-16T14:45:00Z","v":319,"vw":9.54},{"c":9.56,"h":9.56,"l":9.555,"n":4,"o":9.555,"t":"2026-10-16T15:00:00Z","v":303,"vw":9.556667},{"c":9.55,"h":9.55,"l":9.5,"n":8,"o":9.55,"t":"2026-10-16T15:30:00Z","v":620,"vw":9.531716},{"c":9.465,"h":9.5,"l":9.465,"n":8,"o":9.5,"t":"2026-10-16T15:45:00Z","v":268,"vw":9.4825},{"c":9.525,"h":9.525,"l":9.51,"n":14,"o":9.51,"t":"2026-10-16T16:00:00Z","v":805,"vw":9.5175},{"c":9.31,"h":9.48,"l":9.31,"n":16,"o":9.48,"t":"2026-10-16T16:45:00Z","v":1368,"vw":9.418115},{"c":9.365,"h":9.4,"l":9.31,"n":7,"o":9.4,"t":"2026-10-16T17:30:00Z","v":382,"vw":9.358333},{"c":9.35,"h":9.35,"l":9.28,"n":32,"o":9.3,"t":"2026-10-16T18:00:00Z","v":1401,"vw":9.311905},{"c":9.28,"h":9.28,"l":9.28,"n":7,"o":9.28,"t":"2026-10-16T18:30:00Z","v":254,"vw":9.28},{"c":9.205,"h":9.27,"l":9.2,"n":22,"o":9.27,"t":"2026-10-16T18:45:00Z","v":5035,"vw":9.248326},{"c":9.24,"h":9.24,"l":9.16,"n":43,"o":9.2,"t":"2026-10-16T19:00:00Z","v":2796,"vw":9.204737},{"c":9.25,"h":9.25,"l":9.24,"n":5,"o":9.24,"t":"2026-10-16T19:15:00Z","v":261,"vw":9.245},{"c":9.22,"h":9.245,"l":9.22,"n":18,"o":9.245,"t":"2026-10-16T19:30:00Z","v":1008,"vw":9.236667},{"c":9.245,"h":9.25,"l":9.11,"n":331,"o":9.2,"t":"2026-10-16T19:45:00Z","v":53868,"vw":9.169713},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-16T20:00:00Z","v":3156,"vw":9.09},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-16T21:30:00Z","v":100,"vw":9.24},{"c":9.21,"h":9.215,"l":9.1,"n":68,"o":9.1,"t":"2026-10-19T13:30:00Z","v":1154,"vw":9.154472},{"c":9.165,"h":9.165,"l":9.165,"n":2,"o":9.165,"t":"2026-10-19T14:00:00Z","v":112,"vw":9.165},{"c":9.16,"h":9.23,"l":9.01,"n":167,"o":9.22,"t":"2026-10-19T14:15:00Z","v":23018,"vw":9.134009},{"c":9.27,"h":9.27,"l":9.215,"n":17,"o":9.22,"t":"2026-10-19T14:30:00Z","v":654,"vw":9.240485},{"c":9.33,"h":9.33,"l":9.235,"n":11,"o":9.235,"t":"2026-10-19T14:45:00Z","v":667,"vw":9.296688},{"c":9.45,"h":9.45,"l":9.325,"n":20,"o":9.37,"t":"2026-10-19T15:15:00Z","v":991,"vw":9.394901},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-19T15:30:00Z","v":114,"vw":9.46},{"c":9.345,"h":9.45,"l":9.345,"n":7,"o":9.45,"t":"2026-10-19T16:00:00Z","v":276,"vw":9.3975},{"c":9.27,"h":9.37,"l":9.25,"n":17,"o":9.33,"t":"2026-10-19T16:15:00Z","v":10248,"vw":9.327498},{"c":9.15,"h":9.315,"l":9.15,"n":19,"o":9.27,"t":"2026-10-19T16:30:00Z","v":1371,"vw":9.204016},{"c":9.22,"h":9.22,"l":9.16,"n":7,"o":9.16,"t":"2026-10-19T16:45:00Z","v":801,"vw":9.195375},{"c":9.225,"h":9.28,"l":9.18,"n":11,"o":9.225,"t":"2026-10-19T17:00:00Z","v":1098,"vw":9.239545},{"c":9.16,"h":9.29,"l":9.15,"n":92,"o":9.225,"t":"2026-10-19T17:45:00Z","v":14202,"vw":9.156956},{"c":9.18,"h":9.25,"l":9.18,"n":58,"o":9.25,"t":"2026-10-19T18:00:00Z","v":2266,"vw":9.206235},{"c":9.18,"h":9.235,"l":9.18,"n":16,"o":9.19,"t":"2026-10-19T18:15:00Z","v":768,"vw":9.204},{"c":9.28,"h":9.28,"l":9.155,"n":14,"o":9.28,"t":"2026-10-19T18:30:00Z","v":615,"vw":9.24875},{"c":9.235,"h":9.28,"l":9.15,"n":99,"o":9.27,"t":"2026-10-19T18:45:00Z","v":2022,"vw":9.230962},{"c":9.28,"h":9.28,"l":9.19,"n":52,"o":9.235,"t":"2026-10-19T19:00:00Z","v":1630,"vw":9.22837},{"c":9.28,"h":9.325,"l":9.18,"n":60,"o":9.28,"t":"2026-10-19T19:15:00Z","v":3725,"vw":9.259214},{"c":9.32,"h":9.38,"l":9.22,"n":57,"o":9.279,"t":"2026-10-19T19:30:00Z","v":3809,"vw":9.293833},{"c":9.34,"h":9.46,"l":9.19,"n":157,"o":9.295,"t":"2026-10-19T19:45:00Z","v":17914,"vw":9.319138},{"c":9.38,"h":9.38,"l":9.38,"n":6,"o":9.38,"t":"2026-10-19T20:00:00Z","v":2010,"vw":9.38},{"c":9.24,"h":9.45,"l":9.24,"n":19,"o":9.38,"t":"2026-10-20T13:30:00Z","v":1403,"vw":9.364091},{"c":9.34,"h":9.455,"l":9.34,"n":10,"o":9.44,"t":"2026-10-20T13:45:00Z","v":617,"vw":9.411667},{"c":9.39,"h":9.43,"l":9.35,"n":65,"o":9.35,"t":"2026-10-20T14:15:00Z","v":3167,"vw":9.397059},{"c":9.3916,"h":9.3916,"l":9.3916,"n":3,"o":9.3916,"t":"2026-10-20T14:30:00Z","v":158,"vw":9.3916},{"c":9.4622,"h":9.51,"l":9.4,"n":17,"o":9.51,"t":"2026-10-20T14:45:00Z","v":561,"vw":9.45839},{"c":9.47,"h":9.54,"l":9.47,"n":45,"o":9.535,"t":"2026-10-20T15:00:00Z","v":1843,"vw":9.507273},{"c":9.37,"h":9.49,"l":9.33,"n":146,"o":9.46,"t":"2026-10-20T15:15:00Z","v":12073,"vw":9.4441},{"c":9.4,"h":9.425,"l":9.3775,"n":27,"o":9.425,"t":"2026-10-20T15:30:00Z","v":1470,"vw":9.409808},{"c":9.425,"h":9.425,"l":9.395,"n":4,"o":9.395,"t":"2026-10-20T15:45:00Z","v":232,"vw":9.41},{"c":9.395,"h":9.395,"l":9.37,"n":8,"o":9.39,"t":"2026-10-20T16:00:00Z","v":638,"vw":9.384867},{"c":9.4,"h":9.4,"l":9.395,"n":3,"o":9.395,"t":"2026-10-20T16:15:00Z","v":205,"vw":9.3975},{"c":9.4,"h":9.425,"l":9.4,"n":8,"o":9.425,"t":"2026-10-20T16:30:00Z","v":574,"vw":9.4098},{"c":9.36,"h":9.405,"l":9.36,"n":31,"o":9.4,"t":"2026-10-20T16:45:00Z","v":1413,"vw":9.383125},{"c":9.38,"h":9.38,"l":9.355,"n":11,"o":9.37,"t":"2026-10-20T17:00:00Z","v":713,"vw":9.369167},{"c":9.35,"h":9.374,"l":9.35,"n":8,"o":9.374,"t":"2026-10-20T17:15:00Z","v":372,"vw":9.366},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T17:30:00Z","v":100,"vw":9.38},{"c":9.37,"h":9.375,"l":9.36,"n":15,"o":9.375,"t":"2026-10-20T17:45:00Z","v":599,"vw":9.368333},{"c":9.405,"h":9.41,"l":9.36,"n":24,"o":9.36,"t":"2026-10-20T18:00:00Z","v":1150,"vw":9.381042},{"c":9.41,"h":9.434,"l":9.405,"n":19,"o":9.43,"t":"2026-10-20T18:15:00Z","v":1114,"vw":9.421446},{"c":9.41,"h":9.44,"l":9.38,"n":24,"o":9.41,"t":"2026-10-20T18:30:00Z","v":3270,"vw":9.427018},{"c":9.405,"h":9.405,"l":9.39,"n":25,"o":9.396,"t":"2026-10-20T18:45:00Z","v":1878,"vw":9.397832},{"c":9.36,"h":9.36,"l":9.32,"n":95,"o":9.36,"t":"2026-10-20T19:00:00Z","v":1888,"vw":9.335715},{"c":9.53,"h":9.53,"l":9.34,"n":88,"o":9.365,"t":"2026-10-20T19:15:00Z","v":15050,"vw":9.462603},{"c":9.54,"h":9.54,"l":9.4,"n":202,"o":9.5,"t":"2026-10-20T19:30:00Z","v":11661,"vw":9.46607},{"c":9.49,"h":9.56,"l":9.4,"n":283,"o":9.55,"t":"2026-10-20T19:45:00Z","v":13783,"vw":9.473048},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T20:00:00Z","v":3035,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-21T13:30:00Z","v":232,"vw":9.49},{"c":9.45,"h":9.465,"l":9.45,"n":4,"o":9.465,"t":"2026-10-21T13:45:00Z","v":9143,"vw":9.464835},{"c":9.3799,"h":9.4,"l":9.3799,"n":14,"o":9.4,"t":"2026-10-21T14:00:00Z","v":494,"vw":9.388873},{"c":9.24,"h":9.41,"l":9.24,"n":6,"o":9.38,"t":"2026-10-21T14:15:00Z","v":417,"vw":9.343333},{"c":9.28,"h":9.37,"l":9.27,"n":42,"o":9.36,"t":"2026-10-21T15:00:00Z","v":2084,"vw":9.323235},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-21T15:30:00Z","v":112,"vw":9.41},{"c":9.26,"h":9.365,"l":9.26,"n":40,"o":9.3,"t":"2026-10-21T15:45:00Z","v":3820,"vw":9.300293},{"c":9.345,"h":9.345,"l":9.26,"n":10,"o":9.32,"t":"2026-10-21T16:00:00Z","v":620,"vw":9.311},{"c":9.22,"h":9.38,"l":9.22,"n":25,"o":9.38,"t":"2026-10-21T16:15:00Z","v":1295,"vw":9.30342},{"c":9.225,"h":9.31,"l":9.22,"n":29,"o":9.2277,"t":"2026-10-21T16:30:00Z","v":4668,"vw":9.23386},{"c":9.325,"h":9.325,"l":9.25,"n":11,"o":9.25,"t":"2026-10-21T16:45:00Z","v":406,"vw":9.285},{"c":9.29,"h":9.32,"l":9.29,"n":11,"o":9.31,"t":"2026-10-21T17:00:00Z","v":630,"vw":9.307805},{"c":9.36,"h":9.36,"l":9.3,"n":3,"o":9.3,"t":"2026-10-21T17:15:00Z","v":225,"vw":9.33},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-21T17:45:00Z","v":101,"vw":9.29},{"c":9.35,"h":9.35,"l":9.28,"n":23,"o":9.29,"t":"2026-10-21T18:00:00Z","v":1124,"vw":9.3},{"c":9.325,"h":9.325,"l":9.325,"n":4,"o":9.325,"t":"2026-10-21T18:15:00Z","v":206,"vw":9.325},{"c":9.325,"h":9.325,"l":9.325,"n":13,"o":9.325,"t":"2026-10-21T18:30:00Z","v":177,"vw":9.325},{"c":9.255,"h":9.315,"l":9.18,"n":28,"o":9.315,"t":"2026-10-21T18:45:00Z","v":1224,"vw":9.246429},{"c":9.2234,"h":9.24,"l":9.215,"n":19,"o":9.24,"t":"2026-10-21T19:00:00Z","v":685,"vw":9.2296},{"c":9.25,"h":9.25,"l":9.25,"n":16,"o":9.25,"t":"2026-10-21T19:15:00Z","v":483,"vw":9.25},{"c":9.26,"h":9.27,"l":9.242,"n":22,"o":9.242,"t":"2026-10-21T19:30:00Z","v":619,"vw":9.2594},{"c":9.32,"h":9.34,"l":9.185,"n":118,"o":9.27,"t":"2026-10-21T19:45:00Z","v":5449,"vw":9.286497},{"c":9.34,"h":9.34,"l":9.34,"n":7,"o":9.34,"t":"2026-10-21T20:00:00Z","v":2416,"vw":9.34},{"c":9.19,"h":9.19,"l":9.19,"n":12,"o":9.19,"t":"2026-10-22T13:30:00Z","v":483,"vw":9.19},{"c":9.31,"h":9.365,"l":9.25,"n":216,"o":9.26,"t":"2026-10-22T14:15:00Z","v":7525,"vw":9.303256},{"c":9.15,"h":9.25,"l":9.15,"n":154,"o":9.25,"t":"2026-10-22T14:30:00Z","v":9797,"vw":9.176646},{"c":9.06,"h":9.16,"l":9.06,"n":41,"o":9.15,"t":"2026-10-22T14:45:00Z","v":5584,"vw":9.139898},{"c":9.11,"h":9.16,"l":9.11,"n":38,"o":9.16,"t":"2026-10-22T15:00:00Z","v":2987,"vw":9.141655},{"c":9.21,"h":9.27,"l":9.17,"n":123,"o":9.17,"t":"2026-10-22T15:15:00Z","v":8602,"vw":9.229126},{"c":9.21,"h":9.26,"l":9.2,"n":26,"o":9.24,"t":"2026-10-22T15:30:00Z","v":2459,"vw":9.244062},{"c":9.285,"h":9.285,"l":9.21,"n":38,"o":9.21,"t":"2026-10-22T15:45:00Z","v":1856,"vw":9.256204},{"c":9.28,"h":9.33,"l":9.265,"n":28,"o":9.33,"t":"2026-10-22T16:00:00Z","v":929,"vw":9.281},{"c":9.26,"h":9.345,"l":9.26,"n":10,"o":9.345,"t":"2026-10-22T16:15:00Z","v":381,"vw":9.31},{"c":9.32,"h":9.32,"l":9.21,"n":4,"o":9.21,"t":"2026-10-22T16:30:00Z","v":206,"vw":9.265},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-22T17:00:00Z","v":110,"vw":9.21},{"c":9.24,"h":9.308,"l":9.22,"n":20,"o":9.22,"t":"2026-10-22T17:15:00Z","v":2219,"vw":9.275972},{"c":9.25,"h":9.285,"l":9.25,"n":12,"o":9.25,"t":"2026-10-22T17:30:00Z","v":336,"vw":9.262049},{"c":9.245,"h":9.245,"l":9.21,"n":29,"o":9.245,"t":"2026-10-22T17:45:00Z","v":1233,"vw":9.240625},{"c":9.27,"h":9.27,"l":9.27,"n":22,"o":9.27,"t":"2026-10-22T18:00:00Z","v":393,"vw":9.27},{"c":9.245,"h":9.245,"l":9.22,"n":16,"o":9.22,"t":"2026-10-22T18:15:00Z","v":559,"vw":9.236667},{"c":9.27,"h":9.27,"l":9.245,"n":64,"o":9.25,"t":"2026-10-22T18:45:00Z","v":1368,"vw":9.25577},{"c":9.36,"h":9.42,"l":9.23,"n":106,"o":9.29,"t":"2026-10-22T19:00:00Z","v":8781,"vw":9.348348},{"c":9.33,"h":9.33,"l":9.32,"n":9,"o":9.33,"t":"2026-10-22T19:15:00Z","v":669,"vw":9.328},{"c":9.15,"h":9.3101,"l":9.12,"n":50,"o":9.3101,"t":"2026-10-22T19:30:00Z","v":4912,"vw":9.237039},{"c":9.23,"h":9.24,"l":9.12,"n":127,"o":9.2113,"t":"2026-10-22T19:45:00Z","v":3856,"vw":9.179106},{"c":9.23,"h":9.23,"l":9.23,"n":5,"o":9.23,"t":"2026-10-22T20:00:00Z","v":1827,"vw":9.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3717611502962729,"strike":13.772304817009429,"iv":1.3616845425427075,"gamma":0.08773761587106835,"theta":-0.01819676963424538,"vega":0.0071517409070825395,"rho":0.0011533626960434369,"breakevenPct":53.24015132508883},{"delta":0.25,"premium":0.6397463220986142,"strike":15.757380163693437,"iv":1.9765796053931817,"gamma":0.06902764957387238,"theta":-0.02932755100972309,"vega":0.00811605376907361,"rho":0.0013121453674240975,"breakevenPct":77.65034112450758},{"delta":0.3,"premium":0.875,"strike":16.868761949941444,"iv":2.433427124208403,"gamma":0.05514138691855112,"theta":-0.03812849987144153,"vega":0.009043210541536093,"rho":0.0014958601013300636,"breakevenPct":92.24010780001562},{"delta":0.35,"premium":0.679579085256065,"strike":12.700930414777234,"iv":1.5076819221818565,"gamma":0.1293954976751255,"theta":-0.024792405645305507,"vega":0.009612090469041372,"rho":0.0020043139304750978,"breakevenPct":44.96760021704549},{"delta":0.4,"premium":0.48796606619187266,"strike":9.934541265186427,"iv":0.7096787599497277,"gamma":0.2052759111855886,"theta":-0.012382174277335569,"vega":0.009887410976120654,"rho":0.0025096752076805393,"breakevenPct":12.919906082105069},{"delta":0.45,"premium":0.6398303309593631,"strike":9.672706325932133,"iv":0.7139937997486384,"gamma":0.19517955592794303,"theta":-0.011910871386677839,"vega":0.009437054880603268,"rho":0.0027584565323307275,"breakevenPct":11.728457821142952},{"delta":0.5,"premium":0.7916945957268537,"strike":9.410871386677838,"iv":0.7183088395475492,"gamma":0.18508320067029746,"theta":-0.01143956849602011,"vega":0.008986698785085883,"rho":0.003007237856980916,"breakevenPct":10.537009560180834},{"delta":0.55,"premium":0.9435588604943445,"strike":9.149036447423544,"iv":0.72262387934646,"gamma":0.17498684541265186,"theta":-0.01096826560536238,"vega":0.008536342689568497,"rho":0.003256019181631105,"breakevenPct":9.345561299218717},{"delta":0.6,"premium":1.0954231252618347,"strike":8.88720150816925,"iv":0.7269389191453708,"gamma":0.1648904901550063,"theta":-0.010496962714704652,"vega":0.00808598659405111,"rho":0.0035048005062812927,"breakevenPct":8.154113038256602},{"delta":0.65,"premium":1.2472873900293255,"strike":8.625366568914956,"iv":0.7312539589442816,"gamma":0.1547941348973607,"theta":-0.01002565982404692,"vega":0.007635630498533724,"rho":0.0037535818309314814,"breakevenPct":6.962664777294484},{"delta":0.7,"premium":1.399151654796816,"strike":8.363531629660661,"iv":0.7355689987431923,"gamma":0.14469777963971514,"theta":-0.009554356933389192,"vega":0.007185274403016339,"rho":0.004002363155581669,"breakevenPct":5.771216516332368},{"delta":0.75,"premium":1.5510159195643065,"strike":8.101696690406367,"iv":0.739884038542103,"gamma":0.13460142438206954,"theta":-0.009083054042731463,"vega":0.006734918307498953,"rho":0.004251144480231858,"breakevenPct":4.579768255370251},{"delta":0.8,"premium":1.7028801843317973,"strike":7.839861751152073,"iv":0.7441990783410138,"gamma":0.12450506912442395,"theta":-0.008611751152073733,"vega":0.0062845622119815665,"rho":0.0044999258048820465,"breakevenPct":3.388319994408132},{"delta":0.85,"premium":1.8547444490992877,"strike":7.57802681189778,"iv":0.7485141181399246,"gamma":0.11440871386677838,"theta":-0.008140448261416005,"vega":0.005834206116464182,"rho":0.004748707129532235,"breakevenPct":2.1968717334460166}],"put":[{"delta":0.1,"premium":0.5197619626566061,"strike":4.473809813283031,"iv":2.8599592176803355,"gamma":0.02337286960632532,"theta":-0.02132806863044551,"vega":0.004441021238708743,"rho":-0.0011551484296769146,"breakevenPct":57.16091169418826},{"delta":0.15,"premium":0.6441675959908513,"strike":5.638919866361711,"iv":2.4564782363508857,"gamma":0.04062736970947356,"theta":-0.023627569301619307,"vega":0.005923323435434279,"rho":-0.001626308434973543,"breakevenPct":45.8856742104999},{"delta":0.2,"premium":0.675348880366594,"strike":6.678296012219803,"iv":1.9308824111505336,"gamma":0.0619208066523676,"theta":-0.022018452297953357,"vega":0.007128101633597127,"rho":-0.0020242102011328155,"breakevenPct":34.96265295933685},{"delta":0.25,"premium":0.7269642912715398,"strike":7.584263410223562,"iv":1.4984816058340427,"gamma":0.08115282221302982,"theta":-0.020630166206441508,"vega":0.008155374976390411,"rho":-0.002437683236595463,"breakevenPct":25.706401744831833},{"delta":0.3,"premium":0.8557177404268462,"strike":7.986617938833895,"iv":1.417888400332037,"gamma":0.09260305169120606,"theta":-0.020075508277320672,"vega":0.008512574347411329,"rho":-0.0029099372121395854,"breakevenPct":22.742143029176077},{"delta":0.35,"premium":0.9844711895821527,"strike":8.388972467444228,"iv":1.3372951948300311,"gamma":0.10405328116938231,"theta":-0.019520850348199833,"vega":0.008869773718432247,"rho":-0.0033821911876837085,"breakevenPct":19.777884313520325},{"delta":0.4,"premium":1.1132246387374594,"strike":8.791326996054561,"iv":1.2567019893280253,"gamma":0.11550351064755857,"theta":-0.018966192419078997,"vega":0.009226973089453165,"rho":-0.003854445163227831,"breakevenPct":16.813625597864565},{"delta":0.45,"premium":1.2419780878927658,"strike":9.193681524664893,"iv":1.1761087838260196,"gamma":0.1269537401257348,"theta":-0.018411534489958158,"vega":0.009584172460474081,"rho":-0.004326699138771954,"breakevenPct":13.849366882208809},{"delta":0.5,"premium":1.3707315370480722,"strike":9.596036053275226,"iv":1.0955155783240138,"gamma":0.13840396960391105,"theta":-0.01785687656083732,"vega":0.009941371831494999,"rho":-0.004798953114316077,"breakevenPct":10.885108166553056},{"delta":0.55,"premium":1.4994849862033788,"strike":9.998390581885559,"iv":1.0149223728220078,"gamma":0.1498541990820873,"theta":-0.017302218631716482,"vega":0.010298571202515917,"rho":-0.005271207089860201,"breakevenPct":7.920849450897297},{"delta":0.6,"premium":2.178922587277049,"strike":10.771502940087556,"iv":1.057509059322941,"gamma":0.1363211823562383,"theta":-0.016227640568396894,"vega":0.00954666094013866,"rho":-0.006178454361242162,"breakevenPct":6.905955007470139},{"delta":0.65,"premium":2.860571771290151,"strike":11.54610428555699,"iv":1.1005904441853318,"gamma":0.12268783130828478,"theta":-0.015150974472409835,"vega":0.008790296422205584,"rho":-0.007087448593651586,"breakevenPct":5.898889336220604},{"delta":0.7,"premium":3.5422209553032524,"strike":12.320705631026422,"iv":1.1436718290477224,"gamma":0.10905448026033128,"theta":-0.014074308376422779,"vega":0.00803393190427251,"rho":-0.007996442826061009,"breakevenPct":4.891823664971071},{"delta":0.75,"premium":4.223870139316355,"strike":13.095306976495857,"iv":1.1867532139101131,"gamma":0.09542112921237775,"theta":-0.01299764228043572,"vega":0.0072775673863394365,"rho":-0.008905437058470432,"breakevenPct":3.8847579937215357},{"delta":0.8,"premium":4.905519323329457,"strike":13.869908321965292,"iv":1.229834598772504,"gamma":0.08178777816442422,"theta":-0.011920976184448663,"vega":0.006521202868406361,"rho":-0.009814431290879857,"breakevenPct":2.877692322472},{"delta":0.85,"premium":5.587168507342558,"strike":14.644509667434725,"iv":1.2729159836348947,"gamma":0.06815442711647071,"theta":-0.010844310088461607,"vega":0.005764838350473288,"rho":-0.01072342552328928,"breakevenPct":1.8706266512224667},{"delta":0.9,"premium":4.186651447613563,"strike":13.352549468859195,"iv":0.9189221487081767,"gamma":0.07593546985352459,"theta":-0.006033745149199837,"vega":0.004549367743564004,"rho":-0.009972303091456197,"breakevenPct":0.6944959778371486}]},"raw":{"call":[{"delta":0.2,"premium":0.3717611502962729,"strike":13.772304817009429,"iv":1.3616845425427075,"gamma":0.08773761587106835,"theta":-0.01819676963424538,"vega":0.0071517409070825395,"rho":0.0011533626960434369,"breakevenPct":53.24015132508883},{"delta":0.25,"premium":0.6397463220986142,"strike":15.757380163693437,"iv":1.9765796053931817,"gamma":0.06902764957387238,"theta":-0.02932755100972309,"vega":0.00811605376907361,"rho":0.0013121453674240975,"breakevenPct":77.65034112450758},{"delta":0.3,"premium":0.875,"strike":16.868761949941444,"iv":2.433427124208403,"gamma":0.05514138691855112,"theta":-0.03812849987144153,"vega":0.009043210541536093,"rho":0.0014958601013300636,"breakevenPct":92.24010780001562},{"delta":0.35,"premium":0.679579085256065,"strike":12.700930414777234,"iv":1.5076819221818565,"gamma":0.1293954976751255,"theta":-0.024792405645305507,"vega":0.009612090469041372,"rho":0.0020043139304750978,"breakevenPct":44.96760021704549},{"delta":0.4,"premium":0.48796606619187266,"strike":9.934541265186427,"iv":0.7096787599497277,"gamma":0.2052759111855886,"theta":-0.012382174277335569,"vega":0.009887410976120654,"rho":0.0025096752076805393,"breakevenPct":12.919906082105069},{"delta":0.45,"premium":0.6398303309593631,"strike":9.672706325932133,"iv":0.7139937997486384,"gamma":0.19517955592794303,"theta":-0.011910871386677839,"vega":0.009437054880603268,"rho":0.0027584565323307275,"breakevenPct":11.728457821142952},{"delta":0.5,"premium":0.7916945957268537,"strike":9.410871386677838,"iv":0.7183088395475492,"gamma":0.18508320067029746,"theta":-0.01143956849602011,"vega":0.008986698785085883,"rho":0.003007237856980916,"breakevenPct":10.537009560180834},{"delta":0.55,"premium":0.9435588604943445,"strike":9.149036447423544,"iv":0.72262387934646,"gamma":0.17498684541265186,"theta":-0.01096826560536238,"vega":0.008536342689568497,"rho":0.003256019181631105,"breakevenPct":9.345561299218717},{"delta":0.6,"premium":1.0954231252618347,"strike":8.88720150816925,"iv":0.7269389191453708,"gamma":0.1648904901550063,"theta":-0.010496962714704652,"vega":0.00808598659405111,"rho":0.0035048005062812927,"breakevenPct":8.154113038256602},{"delta":0.65,"premium":1.2472873900293255,"strike":8.625366568914956,"iv":0.7312539589442816,"gamma":0.1547941348973607,"theta":-0.01002565982404692,"vega":0.007635630498533724,"rho":0.0037535818309314814,"breakevenPct":6.962664777294484},{"delta":0.7,"premium":1.399151654796816,"strike":8.363531629660661,"iv":0.7355689987431923,"gamma":0.14469777963971514,"theta":-0.009554356933389192,"vega":0.007185274403016339,"rho":0.004002363155581669,"breakevenPct":5.771216516332368},{"delta":0.75,"premium":1.5510159195643065,"strike":8.101696690406367,"iv":0.739884038542103,"gamma":0.13460142438206954,"theta":-0.009083054042731463,"vega":0.006734918307498953,"rho":0.004251144480231858,"breakevenPct":4.579768255370251},{"delta":0.8,"premium":1.7028801843317973,"strike":7.839861751152073,"iv":0.7441990783410138,"gamma":0.12450506912442395,"theta":-0.008611751152073733,"vega":0.0062845622119815665,"rho":0.0044999258048820465,"breakevenPct":3.388319994408132},{"delta":0.85,"premium":1.8547444490992877,"strike":7.57802681189778,"iv":0.7485141181399246,"gamma":0.11440871386677838,"theta":-0.008140448261416005,"vega":0.005834206116464182,"rho":0.004748707129532235,"breakevenPct":2.1968717334460166}],"put":[{"delta":0.1,"premium":0.5197619626566061,"strike":4.473809813283031,"iv":2.8599592176803355,"gamma":0.02337286960632532,"theta":-0.02132806863044551,"vega":0.004441021238708743,"rho":-0.0011551484296769146,"breakevenPct":57.16091169418826},{"delta":0.15,"premium":0.6441675959908513,"strike":5.638919866361711,"iv":2.4564782363508857,"gamma":0.04062736970947356,"theta":-0.023627569301619307,"vega":0.005923323435434279,"rho":-0.001626308434973543,"breakevenPct":45.8856742104999},{"delta":0.2,"premium":0.675348880366594,"strike":6.678296012219803,"iv":1.9308824111505336,"gamma":0.0619208066523676,"theta":-0.022018452297953357,"vega":0.007128101633597127,"rho":-0.0020242102011328155,"breakevenPct":34.96265295933685},{"delta":0.25,"premium":0.7269642912715398,"strike":7.584263410223562,"iv":1.4984816058340427,"gamma":0.08115282221302982,"theta":-0.020630166206441508,"vega":0.008155374976390411,"rho":-0.002437683236595463,"breakevenPct":25.706401744831833},{"delta":0.3,"premium":0.8557177404268462,"strike":7.986617938833895,"iv":1.417888400332037,"gamma":0.09260305169120606,"theta":-0.020075508277320672,"vega":0.008512574347411329,"rho":-0.0029099372121395854,"breakevenPct":22.742143029176077},{"delta":0.35,"premium":0.9844711895821527,"strike":8.388972467444228,"iv":1.3372951948300311,"gamma":0.10405328116938231,"theta":-0.019520850348199833,"vega":0.008869773718432247,"rho":-0.0033821911876837085,"breakevenPct":19.777884313520325},{"delta":0.4,"premium":1.1132246387374594,"strike":8.791326996054561,"iv":1.2567019893280253,"gamma":0.11550351064755857,"theta":-0.018966192419078997,"vega":0.009226973089453165,"rho":-0.003854445163227831,"breakevenPct":16.813625597864565},{"delta":0.45,"premium":1.2419780878927658,"strike":9.193681524664893,"iv":1.1761087838260196,"gamma":0.1269537401257348,"theta":-0.018411534489958158,"vega":0.009584172460474081,"rho":-0.004326699138771954,"breakevenPct":13.849366882208809},{"delta":0.5,"premium":1.3707315370480722,"strike":9.596036053275226,"iv":1.0955155783240138,"gamma":0.13840396960391105,"theta":-0.01785687656083732,"vega":0.009941371831494999,"rho":-0.004798953114316077,"breakevenPct":10.885108166553056},{"delta":0.55,"premium":1.4994849862033788,"strike":9.998390581885559,"iv":1.0149223728220078,"gamma":0.1498541990820873,"theta":-0.017302218631716482,"vega":0.010298571202515917,"rho":-0.005271207089860201,"breakevenPct":7.920849450897297},{"delta":0.6,"premium":2.178922587277049,"strike":10.771502940087556,"iv":1.057509059322941,"gamma":0.1363211823562383,"theta":-0.016227640568396894,"vega":0.00954666094013866,"rho":-0.006178454361242162,"breakevenPct":6.905955007470139},{"delta":0.65,"premium":2.860571771290151,"strike":11.54610428555699,"iv":1.1005904441853318,"gamma":0.12268783130828478,"theta":-0.015150974472409835,"vega":0.008790296422205584,"rho":-0.007087448593651586,"breakevenPct":5.898889336220604},{"delta":0.7,"premium":3.5422209553032524,"strike":12.320705631026422,"iv":1.1436718290477224,"gamma":0.10905448026033128,"theta":-0.014074308376422779,"vega":0.00803393190427251,"rho":-0.007996442826061009,"breakevenPct":4.891823664971071},{"delta":0.75,"premium":4.223870139316355,"strike":13.095306976495857,"iv":1.1867532139101131,"gamma":0.09542112921237775,"theta":-0.01299764228043572,"vega":0.0072775673863394365,"rho":-0.008905437058470432,"breakevenPct":3.8847579937215357},{"delta":0.8,"premium":4.905519323329457,"strike":13.869908321965292,"iv":1.229834598772504,"gamma":0.08178777816442422,"theta":-0.011920976184448663,"vega":0.006521202868406361,"rho":-0.009814431290879857,"breakevenPct":2.877692322472},{"delta":0.85,"premium":5.587168507342558,"strike":14.644509667434725,"iv":1.2729159836348947,"gamma":0.06815442711647071,"theta":-0.010844310088461607,"vega":0.005764838350473288,"rho":-0.01072342552328928,"breakevenPct":1.8706266512224667},{"delta":0.9,"premium":4.186651447613563,"strike":13.352549468859195,"iv":0.9189221487081767,"gamma":0.07593546985352459,"theta":-0.006033745149199837,"vega":0.004549367743564004,"rho":-0.009972303091456197,"breakevenPct":0.6944959778371486}]}},"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"}}