{"symbol":"LI","url":"https://intraalpha.com/companies/LI","capturedAt":"2026-10-15T21:01:45.076Z","state":"ready","quote":{"symbol":"LI","last_price":11.48,"prev_close":11.26,"regular_close":11.46,"change":0.22,"change_pct":1.9538,"regular_change":0.2,"regular_change_pct":1.7762,"extended_change":0.02,"extended_change_pct":0.1745,"bid":11.41,"ask":11.51,"bid_size":200,"ask_size":400,"volume":2248764,"vwap":11.485577,"open":11.35,"high":11.595,"low":11.35,"close":11.46,"trade_count":14769,"last_trade_at":"2026-10-15T20:59:46.714239017Z","last_quote_at":"2026-10-15T20:59:45.709908206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.911092255-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LI","fetched_at":"2026-10-15T21:01:43.786369+00:00","name":"Li Auto Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"China","description":"Li Auto Inc. designs, develops, manufactures and sells smart electric sport utility vehicles (SUVs) in China. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11004111000,"ebitda":-1119793024,"pe_ratio":null,"peg_ratio":4.316,"book_value":9.91,"dividend_per_share":null,"dividend_yield":null,"eps":-0.65,"revenue_ttm":104789885000,"gross_profit_ttm":14243730000,"profit_margin":-0.044,"operating_margin_ttm":-0.085,"return_on_assets_ttm":-0.028,"return_on_equity_ttm":-0.0657,"quarterly_earnings_growth":-0.998,"quarterly_revenue_growth":-0.151,"analyst_target_price":15.16,"analyst_number":3,"beta":0.486,"fifty_two_week_high":22.59,"fifty_two_week_low":10.66,"fifty_day_ma":11.95,"two_hundred_day_ma":15.16,"shares_outstanding":804675000,"forward_pe":140.85,"price_to_sales":0.105,"price_to_book":1.17,"ev_to_revenue":0.0602,"ev_to_ebitda":11.61},"bars":[{"c":10.89,"h":11,"l":10.88,"n":43,"o":10.98,"t":"2026-10-08T08:00:00Z","v":8686,"vw":10.933515},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-08T08:20:00Z","v":500,"vw":10.96},{"c":10.96,"h":10.96,"l":10.95,"n":3,"o":10.95,"t":"2026-10-08T08:25:00Z","v":7049,"vw":10.958014},{"c":10.94,"h":10.98,"l":10.94,"n":7,"o":10.98,"t":"2026-10-08T09:00:00Z","v":405,"vw":10.954522},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-08T09:50:00Z","v":101,"vw":10.96},{"c":10.95,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-08T10:50:00Z","v":1000,"vw":10.9518},{"c":10.9414,"h":10.9414,"l":10.9414,"n":2,"o":10.9414,"t":"2026-10-08T11:00:00Z","v":400,"vw":10.9414},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-08T12:05:00Z","v":111,"vw":10.95},{"c":10.98,"h":10.98,"l":10.98,"n":6,"o":10.98,"t":"2026-10-08T13:25:00Z","v":500,"vw":10.98},{"c":10.945,"h":11,"l":10.93,"n":352,"o":10.98,"t":"2026-10-08T13:30:00Z","v":58769,"vw":10.967374},{"c":10.875,"h":10.94,"l":10.8708,"n":400,"o":10.94,"t":"2026-10-08T13:35:00Z","v":69918,"vw":10.89702},{"c":10.91,"h":10.915,"l":10.87,"n":219,"o":10.875,"t":"2026-10-08T13:40:00Z","v":23026,"vw":10.889181},{"c":10.885,"h":10.925,"l":10.885,"n":264,"o":10.91,"t":"2026-10-08T13:45:00Z","v":25091,"vw":10.90097},{"c":10.885,"h":10.9,"l":10.88,"n":198,"o":10.885,"t":"2026-10-08T13:50:00Z","v":16644,"vw":10.887181},{"c":10.905,"h":10.905,"l":10.87,"n":247,"o":10.885,"t":"2026-10-08T13:55:00Z","v":28022,"vw":10.886385},{"c":10.89,"h":10.905,"l":10.885,"n":161,"o":10.905,"t":"2026-10-08T14:00:00Z","v":23147,"vw":10.891211},{"c":10.89,"h":10.8999,"l":10.885,"n":100,"o":10.895,"t":"2026-10-08T14:05:00Z","v":9344,"vw":10.892917},{"c":10.89,"h":10.8995,"l":10.89,"n":84,"o":10.89,"t":"2026-10-08T14:10:00Z","v":9896,"vw":10.89047},{"c":10.89,"h":10.89,"l":10.875,"n":105,"o":10.88,"t":"2026-10-08T14:15:00Z","v":9187,"vw":10.880895},{"c":10.89,"h":10.895,"l":10.88,"n":113,"o":10.89,"t":"2026-10-08T14:20:00Z","v":18391,"vw":10.891263},{"c":10.88,"h":10.89,"l":10.875,"n":108,"o":10.885,"t":"2026-10-08T14:25:00Z","v":6549,"vw":10.88104},{"c":10.885,"h":10.885,"l":10.8701,"n":141,"o":10.885,"t":"2026-10-08T14:30:00Z","v":11486,"vw":10.878269},{"c":10.865,"h":10.88,"l":10.86,"n":112,"o":10.88,"t":"2026-10-08T14:35:00Z","v":14138,"vw":10.868039},{"c":10.86,"h":10.87,"l":10.855,"n":142,"o":10.865,"t":"2026-10-08T14:40:00Z","v":12335,"vw":10.863682},{"c":10.83,"h":10.8585,"l":10.83,"n":230,"o":10.8585,"t":"2026-10-08T14:45:00Z","v":49450,"vw":10.841928},{"c":10.805,"h":10.83,"l":10.805,"n":440,"o":10.83,"t":"2026-10-08T14:50:00Z","v":74855,"vw":10.818498},{"c":10.805,"h":10.81,"l":10.8,"n":116,"o":10.8,"t":"2026-10-08T14:55:00Z","v":24322,"vw":10.800852},{"c":10.815,"h":10.815,"l":10.8,"n":172,"o":10.8,"t":"2026-10-08T15:00:00Z","v":17425,"vw":10.806259},{"c":10.815,"h":10.82,"l":10.81,"n":94,"o":10.82,"t":"2026-10-08T15:05:00Z","v":12801,"vw":10.813912},{"c":10.82,"h":10.825,"l":10.815,"n":115,"o":10.815,"t":"2026-10-08T15:10:00Z","v":10930,"vw":10.819516},{"c":10.805,"h":10.825,"l":10.8,"n":159,"o":10.82,"t":"2026-10-08T15:15:00Z","v":14757,"vw":10.814963},{"c":10.795,"h":10.81,"l":10.795,"n":110,"o":10.8,"t":"2026-10-08T15:20:00Z","v":10437,"vw":10.800745},{"c":10.7912,"h":10.8,"l":10.785,"n":240,"o":10.795,"t":"2026-10-08T15:25:00Z","v":22342,"vw":10.794295},{"c":10.795,"h":10.795,"l":10.79,"n":92,"o":10.795,"t":"2026-10-08T15:30:00Z","v":7815,"vw":10.793722},{"c":10.7908,"h":10.8,"l":10.79,"n":85,"o":10.8,"t":"2026-10-08T15:35:00Z","v":16923,"vw":10.791509},{"c":10.7958,"h":10.8,"l":10.79,"n":80,"o":10.7915,"t":"2026-10-08T15:40:00Z","v":5981,"vw":10.793562},{"c":10.785,"h":10.8,"l":10.785,"n":93,"o":10.7975,"t":"2026-10-08T15:45:00Z","v":9586,"vw":10.793472},{"c":10.775,"h":10.79,"l":10.77,"n":113,"o":10.785,"t":"2026-10-08T15:50:00Z","v":7516,"vw":10.779797},{"c":10.775,"h":10.78,"l":10.77,"n":116,"o":10.775,"t":"2026-10-08T15:55:00Z","v":13525,"vw":10.772442},{"c":10.78,"h":10.78,"l":10.7715,"n":158,"o":10.775,"t":"2026-10-08T16:00:00Z","v":13422,"vw":10.779037},{"c":10.7826,"h":10.795,"l":10.78,"n":165,"o":10.785,"t":"2026-10-08T16:05:00Z","v":14380,"vw":10.785827},{"c":10.7988,"h":10.7988,"l":10.785,"n":99,"o":10.7872,"t":"2026-10-08T16:10:00Z","v":9336,"vw":10.78752},{"c":10.81,"h":10.855,"l":10.795,"n":453,"o":10.8,"t":"2026-10-08T16:15:00Z","v":45453,"vw":10.822476},{"c":10.805,"h":10.81,"l":10.8,"n":109,"o":10.8,"t":"2026-10-08T16:20:00Z","v":10308,"vw":10.808343},{"c":10.78,"h":10.805,"l":10.78,"n":142,"o":10.805,"t":"2026-10-08T16:25:00Z","v":12434,"vw":10.795686},{"c":10.775,"h":10.79,"l":10.77,"n":202,"o":10.785,"t":"2026-10-08T16:30:00Z","v":23855,"vw":10.781883},{"c":10.7705,"h":10.785,"l":10.77,"n":179,"o":10.77,"t":"2026-10-08T16:35:00Z","v":13383,"vw":10.776768},{"c":10.79,"h":10.79,"l":10.775,"n":131,"o":10.775,"t":"2026-10-08T16:40:00Z","v":8660,"vw":10.7826},{"c":10.78,"h":10.79,"l":10.775,"n":210,"o":10.785,"t":"2026-10-08T16:45:00Z","v":11757,"vw":10.780812},{"c":10.795,"h":10.8,"l":10.775,"n":164,"o":10.775,"t":"2026-10-08T16:50:00Z","v":12354,"vw":10.789644},{"c":10.82,"h":10.83,"l":10.7926,"n":132,"o":10.795,"t":"2026-10-08T16:55:00Z","v":7812,"vw":10.8125},{"c":10.81,"h":10.825,"l":10.8,"n":177,"o":10.815,"t":"2026-10-08T17:00:00Z","v":18574,"vw":10.814534},{"c":10.81,"h":10.815,"l":10.8,"n":152,"o":10.815,"t":"2026-10-08T17:05:00Z","v":8908,"vw":10.811291},{"c":10.825,"h":10.825,"l":10.805,"n":164,"o":10.805,"t":"2026-10-08T17:10:00Z","v":13078,"vw":10.814953},{"c":10.81,"h":10.83,"l":10.81,"n":190,"o":10.825,"t":"2026-10-08T17:15:00Z","v":13753,"vw":10.81843},{"c":10.805,"h":10.8186,"l":10.8,"n":128,"o":10.815,"t":"2026-10-08T17:20:00Z","v":8378,"vw":10.811986},{"c":10.81,"h":10.815,"l":10.79,"n":237,"o":10.81,"t":"2026-10-08T17:25:00Z","v":22084,"vw":10.799249},{"c":10.81,"h":10.815,"l":10.8088,"n":196,"o":10.8088,"t":"2026-10-08T17:30:00Z","v":11359,"vw":10.813081},{"c":10.815,"h":10.815,"l":10.8,"n":175,"o":10.815,"t":"2026-10-08T17:35:00Z","v":9516,"vw":10.810735},{"c":10.82,"h":10.82,"l":10.8109,"n":100,"o":10.815,"t":"2026-10-08T17:40:00Z","v":6965,"vw":10.81666},{"c":10.805,"h":10.82,"l":10.8,"n":226,"o":10.815,"t":"2026-10-08T17:45:00Z","v":25439,"vw":10.811235},{"c":10.805,"h":10.805,"l":10.795,"n":182,"o":10.805,"t":"2026-10-08T17:50:00Z","v":12104,"vw":10.800098},{"c":10.81,"h":10.81,"l":10.8,"n":194,"o":10.805,"t":"2026-10-08T17:55:00Z","v":9214,"vw":10.807366},{"c":10.825,"h":10.825,"l":10.8,"n":236,"o":10.8088,"t":"2026-10-08T18:00:00Z","v":16146,"vw":10.81419},{"c":10.82,"h":10.825,"l":10.82,"n":167,"o":10.82,"t":"2026-10-08T18:05:00Z","v":6380,"vw":10.823141},{"c":10.83,"h":10.835,"l":10.815,"n":198,"o":10.825,"t":"2026-10-08T18:10:00Z","v":11703,"vw":10.823921},{"c":10.83,"h":10.835,"l":10.825,"n":167,"o":10.825,"t":"2026-10-08T18:15:00Z","v":12400,"vw":10.830254},{"c":10.835,"h":10.835,"l":10.825,"n":146,"o":10.835,"t":"2026-10-08T18:20:00Z","v":7555,"vw":10.831146},{"c":10.825,"h":10.835,"l":10.825,"n":146,"o":10.835,"t":"2026-10-08T18:25:00Z","v":8594,"vw":10.831303},{"c":10.825,"h":10.83,"l":10.825,"n":121,"o":10.825,"t":"2026-10-08T18:30:00Z","v":7139,"vw":10.825652},{"c":10.835,"h":10.84,"l":10.825,"n":134,"o":10.83,"t":"2026-10-08T18:35:00Z","v":23042,"vw":10.834256},{"c":10.845,"h":10.845,"l":10.84,"n":138,"o":10.84,"t":"2026-10-08T18:40:00Z","v":6219,"vw":10.843339},{"c":10.845,"h":10.85,"l":10.84,"n":168,"o":10.845,"t":"2026-10-08T18:45:00Z","v":11596,"vw":10.845149},{"c":10.83,"h":10.845,"l":10.83,"n":215,"o":10.845,"t":"2026-10-08T18:50:00Z","v":16171,"vw":10.837425},{"c":10.83,"h":10.8362,"l":10.825,"n":159,"o":10.835,"t":"2026-10-08T18:55:00Z","v":11427,"vw":10.828046},{"c":10.825,"h":10.835,"l":10.8215,"n":196,"o":10.825,"t":"2026-10-08T19:00:00Z","v":21651,"vw":10.826258},{"c":10.85,"h":10.85,"l":10.83,"n":243,"o":10.83,"t":"2026-10-08T19:05:00Z","v":12270,"vw":10.837791},{"c":10.855,"h":10.86,"l":10.845,"n":157,"o":10.85,"t":"2026-10-08T19:10:00Z","v":8931,"vw":10.855374},{"c":10.845,"h":10.855,"l":10.84,"n":205,"o":10.855,"t":"2026-10-08T19:15:00Z","v":14658,"vw":10.846406},{"c":10.86,"h":10.86,"l":10.835,"n":154,"o":10.845,"t":"2026-10-08T19:20:00Z","v":11302,"vw":10.845139},{"c":10.8616,"h":10.865,"l":10.851,"n":150,"o":10.855,"t":"2026-10-08T19:25:00Z","v":17866,"vw":10.85961},{"c":10.865,"h":10.87,"l":10.86,"n":192,"o":10.865,"t":"2026-10-08T19:30:00Z","v":15568,"vw":10.867582},{"c":10.88,"h":10.88,"l":10.865,"n":223,"o":10.87,"t":"2026-10-08T19:35:00Z","v":19354,"vw":10.870761},{"c":10.87,"h":10.885,"l":10.87,"n":219,"o":10.88,"t":"2026-10-08T19:40:00Z","v":21830,"vw":10.878658},{"c":10.87,"h":10.88,"l":10.87,"n":232,"o":10.875,"t":"2026-10-08T19:45:00Z","v":13506,"vw":10.875505},{"c":10.89,"h":10.89,"l":10.87,"n":518,"o":10.88,"t":"2026-10-08T19:50:00Z","v":57820,"vw":10.88035},{"c":10.88,"h":10.905,"l":10.88,"n":921,"o":10.885,"t":"2026-10-08T19:55:00Z","v":129594,"vw":10.893828},{"c":10.9,"h":10.9,"l":10.89,"n":18,"o":10.9,"t":"2026-10-08T20:00:00Z","v":192784,"vw":10.899974},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-08T20:25:00Z","v":500,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-08T20:30:00Z","v":150,"vw":10.9},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-08T23:00:00Z","v":100,"vw":10.78},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-08T23:15:00Z","v":10001,"vw":10.84},{"c":10.8839,"h":10.8839,"l":10.8839,"n":1,"o":10.8839,"t":"2026-10-08T23:30:00Z","v":5000,"vw":10.8839},{"c":10.8493,"h":10.8493,"l":10.8493,"n":1,"o":10.8493,"t":"2026-10-08T23:55:00Z","v":600,"vw":10.8493},{"c":11.35,"h":11.46,"l":11.32,"n":298,"o":11.4,"t":"2026-10-09T08:00:00Z","v":115297,"vw":11.3926},{"c":11.38,"h":11.42,"l":11.38,"n":4,"o":11.42,"t":"2026-10-09T08:05:00Z","v":1156,"vw":11.386938},{"c":11.3,"h":11.33,"l":11.3,"n":11,"o":11.33,"t":"2026-10-09T08:10:00Z","v":6000,"vw":11.313175},{"c":11.33,"h":11.33,"l":11.3,"n":5,"o":11.3,"t":"2026-10-09T08:15:00Z","v":904,"vw":11.313937},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-09T08:30:00Z","v":150,"vw":11.31},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-09T08:40:00Z","v":500,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-09T09:05:00Z","v":100,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-09T09:20:00Z","v":321,"vw":11.32},{"c":11.34,"h":11.34,"l":11.33,"n":13,"o":11.33,"t":"2026-10-09T09:30:00Z","v":1223,"vw":11.331926},{"c":11.34,"h":11.35,"l":11.34,"n":18,"o":11.34,"t":"2026-10-09T09:40:00Z","v":2457,"vw":11.346788},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-09T09:45:00Z","v":1000,"vw":11.35},{"c":11.34,"h":11.34,"l":11.335,"n":8,"o":11.335,"t":"2026-10-09T10:25:00Z","v":1426,"vw":11.338905},{"c":11.34,"h":11.34,"l":11.33,"n":5,"o":11.33,"t":"2026-10-09T10:30:00Z","v":1314,"vw":11.330868},{"c":11.31,"h":11.31,"l":11.3,"n":8,"o":11.31,"t":"2026-10-09T10:40:00Z","v":1862,"vw":11.307012},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-09T10:50:00Z","v":500,"vw":11.33},{"c":11.32,"h":11.32,"l":11.3,"n":27,"o":11.3,"t":"2026-10-09T11:00:00Z","v":1962,"vw":11.306448},{"c":11.31,"h":11.31,"l":11.31,"n":6,"o":11.31,"t":"2026-10-09T11:05:00Z","v":1011,"vw":11.31},{"c":11.32,"h":11.32,"l":11.32,"n":6,"o":11.32,"t":"2026-10-09T11:15:00Z","v":437,"vw":11.32},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-09T11:20:00Z","v":500,"vw":11.35},{"c":11.41,"h":11.41,"l":11.3,"n":155,"o":11.35,"t":"2026-10-09T11:25:00Z","v":28967,"vw":11.387626},{"c":11.39,"h":11.41,"l":11.39,"n":5,"o":11.41,"t":"2026-10-09T11:30:00Z","v":15158,"vw":11.40963},{"c":11.4,"h":11.42,"l":11.38,"n":9,"o":11.395,"t":"2026-10-09T11:35:00Z","v":13321,"vw":11.410589},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-09T11:40:00Z","v":400,"vw":11.38},{"c":11.45,"h":11.45,"l":11.42,"n":20,"o":11.42,"t":"2026-10-09T11:45:00Z","v":8984,"vw":11.435105},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-09T11:50:00Z","v":2000,"vw":11.43},{"c":11.39,"h":11.41,"l":11.39,"n":6,"o":11.41,"t":"2026-10-09T11:55:00Z","v":1197,"vw":11.397308},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-10-09T12:00:00Z","v":1000,"vw":11.41},{"c":11.43,"h":11.44,"l":11.41,"n":13,"o":11.41,"t":"2026-10-09T12:05:00Z","v":6614,"vw":11.418885},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T12:10:00Z","v":189,"vw":11.4},{"c":11.44,"h":11.44,"l":11.44,"n":7,"o":11.44,"t":"2026-10-09T12:15:00Z","v":1501,"vw":11.44},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-09T12:20:00Z","v":683,"vw":11.42},{"c":11.43,"h":11.45,"l":11.43,"n":9,"o":11.45,"t":"2026-10-09T12:25:00Z","v":1457,"vw":11.443481},{"c":11.42,"h":11.4231,"l":11.42,"n":4,"o":11.4231,"t":"2026-10-09T12:30:00Z","v":1437,"vw":11.420943},{"c":11.44,"h":11.44,"l":11.42,"n":56,"o":11.42,"t":"2026-10-09T12:35:00Z","v":7374,"vw":11.422878},{"c":11.4015,"h":11.41,"l":11.4015,"n":7,"o":11.41,"t":"2026-10-09T12:40:00Z","v":1505,"vw":11.404138},{"c":11.4046,"h":11.4046,"l":11.4046,"n":1,"o":11.4046,"t":"2026-10-09T12:45:00Z","v":1200,"vw":11.4046},{"c":11.39,"h":11.4046,"l":11.39,"n":25,"o":11.4046,"t":"2026-10-09T12:50:00Z","v":3949,"vw":11.397274},{"c":11.4,"h":11.4,"l":11.4,"n":5,"o":11.4,"t":"2026-10-09T12:55:00Z","v":1437,"vw":11.4},{"c":11.4,"h":11.42,"l":11.4,"n":15,"o":11.41,"t":"2026-10-09T13:05:00Z","v":3622,"vw":11.415773},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-09T13:10:00Z","v":200,"vw":11.4},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-10-09T13:15:00Z","v":1000,"vw":11.42},{"c":11.46,"h":11.46,"l":11.43,"n":57,"o":11.43,"t":"2026-10-09T13:25:00Z","v":12709,"vw":11.440651},{"c":11.56,"h":11.62,"l":11.43,"n":1562,"o":11.45,"t":"2026-10-09T13:30:00Z","v":377549,"vw":11.51051},{"c":11.6115,"h":11.6115,"l":11.53,"n":1317,"o":11.565,"t":"2026-10-09T13:35:00Z","v":306393,"vw":11.57202},{"c":11.685,"h":11.715,"l":11.612,"n":1009,"o":11.62,"t":"2026-10-09T13:40:00Z","v":169559,"vw":11.673889},{"c":11.78,"h":11.82,"l":11.69,"n":1292,"o":11.69,"t":"2026-10-09T13:45:00Z","v":274724,"vw":11.783081},{"c":11.725,"h":11.81,"l":11.72,"n":640,"o":11.78,"t":"2026-10-09T13:50:00Z","v":167289,"vw":11.761167},{"c":11.655,"h":11.74,"l":11.655,"n":488,"o":11.73,"t":"2026-10-09T13:55:00Z","v":83520,"vw":11.686082},{"c":11.655,"h":11.69,"l":11.61,"n":745,"o":11.655,"t":"2026-10-09T14:00:00Z","v":159854,"vw":11.644758},{"c":11.685,"h":11.685,"l":11.64,"n":482,"o":11.655,"t":"2026-10-09T14:05:00Z","v":53764,"vw":11.661712},{"c":11.62,"h":11.695,"l":11.61,"n":503,"o":11.685,"t":"2026-10-09T14:10:00Z","v":73482,"vw":11.654791},{"c":11.5897,"h":11.625,"l":11.581,"n":330,"o":11.62,"t":"2026-10-09T14:15:00Z","v":43511,"vw":11.608102},{"c":11.575,"h":11.595,"l":11.555,"n":430,"o":11.585,"t":"2026-10-09T14:20:00Z","v":44068,"vw":11.575653},{"c":11.595,"h":11.62,"l":11.575,"n":482,"o":11.575,"t":"2026-10-09T14:25:00Z","v":50084,"vw":11.597148},{"c":11.575,"h":11.6,"l":11.56,"n":416,"o":11.6,"t":"2026-10-09T14:30:00Z","v":50279,"vw":11.574549},{"c":11.6,"h":11.6,"l":11.575,"n":261,"o":11.575,"t":"2026-10-09T14:35:00Z","v":26034,"vw":11.592647},{"c":11.605,"h":11.61,"l":11.59,"n":351,"o":11.5995,"t":"2026-10-09T14:40:00Z","v":28370,"vw":11.601509},{"c":11.615,"h":11.615,"l":11.6,"n":291,"o":11.6,"t":"2026-10-09T14:45:00Z","v":25289,"vw":11.608994},{"c":11.64,"h":11.64,"l":11.615,"n":302,"o":11.615,"t":"2026-10-09T14:50:00Z","v":30081,"vw":11.628269},{"c":11.665,"h":11.675,"l":11.64,"n":344,"o":11.64,"t":"2026-10-09T14:55:00Z","v":34772,"vw":11.65425},{"c":11.665,"h":11.675,"l":11.66,"n":330,"o":11.665,"t":"2026-10-09T15:00:00Z","v":50208,"vw":11.669338},{"c":11.625,"h":11.66,"l":11.62,"n":225,"o":11.66,"t":"2026-10-09T15:05:00Z","v":44518,"vw":11.639987},{"c":11.615,"h":11.64,"l":11.605,"n":302,"o":11.625,"t":"2026-10-09T15:10:00Z","v":25072,"vw":11.620921},{"c":11.625,"h":11.63,"l":11.615,"n":184,"o":11.615,"t":"2026-10-09T15:15:00Z","v":41407,"vw":11.620351},{"c":11.635,"h":11.64,"l":11.62,"n":174,"o":11.62,"t":"2026-10-09T15:20:00Z","v":13655,"vw":11.627209},{"c":11.62,"h":11.645,"l":11.615,"n":273,"o":11.64,"t":"2026-10-09T15:25:00Z","v":27411,"vw":11.628234},{"c":11.61,"h":11.63,"l":11.61,"n":209,"o":11.625,"t":"2026-10-09T15:30:00Z","v":19048,"vw":11.618164},{"c":11.625,"h":11.63,"l":11.61,"n":287,"o":11.615,"t":"2026-10-09T15:35:00Z","v":31961,"vw":11.618376},{"c":11.6009,"h":11.63,"l":11.6,"n":250,"o":11.625,"t":"2026-10-09T15:40:00Z","v":25167,"vw":11.617873},{"c":11.58,"h":11.6,"l":11.58,"n":271,"o":11.6,"t":"2026-10-09T15:45:00Z","v":22205,"vw":11.5913},{"c":11.575,"h":11.59,"l":11.5712,"n":188,"o":11.59,"t":"2026-10-09T15:50:00Z","v":19757,"vw":11.581338},{"c":11.605,"h":11.61,"l":11.565,"n":334,"o":11.58,"t":"2026-10-09T15:55:00Z","v":62214,"vw":11.578876},{"c":11.62,"h":11.62,"l":11.6,"n":228,"o":11.6,"t":"2026-10-09T16:00:00Z","v":31734,"vw":11.610524},{"c":11.61,"h":11.64,"l":11.61,"n":253,"o":11.61,"t":"2026-10-09T16:05:00Z","v":38220,"vw":11.621917},{"c":11.62,"h":11.62,"l":11.605,"n":174,"o":11.61,"t":"2026-10-09T16:10:00Z","v":15976,"vw":11.613166},{"c":11.61,"h":11.62,"l":11.605,"n":229,"o":11.62,"t":"2026-10-09T16:15:00Z","v":24923,"vw":11.612455},{"c":11.635,"h":11.635,"l":11.6,"n":320,"o":11.61,"t":"2026-10-09T16:20:00Z","v":40076,"vw":11.625319},{"c":11.635,"h":11.645,"l":11.63,"n":236,"o":11.635,"t":"2026-10-09T16:25:00Z","v":19354,"vw":11.639523},{"c":11.62,"h":11.635,"l":11.62,"n":172,"o":11.635,"t":"2026-10-09T16:30:00Z","v":13557,"vw":11.626764},{"c":11.63,"h":11.63,"l":11.62,"n":166,"o":11.625,"t":"2026-10-09T16:35:00Z","v":13634,"vw":11.626164},{"c":11.62,"h":11.63,"l":11.61,"n":203,"o":11.625,"t":"2026-10-09T16:40:00Z","v":17325,"vw":11.621567},{"c":11.65,"h":11.65,"l":11.615,"n":653,"o":11.615,"t":"2026-10-09T16:45:00Z","v":86455,"vw":11.629775},{"c":11.605,"h":11.67,"l":11.605,"n":496,"o":11.66,"t":"2026-10-09T16:50:00Z","v":96238,"vw":11.650343},{"c":11.61,"h":11.61,"l":11.6,"n":176,"o":11.6066,"t":"2026-10-09T16:55:00Z","v":22125,"vw":11.605644},{"c":11.62,"h":11.62,"l":11.605,"n":283,"o":11.61,"t":"2026-10-09T17:00:00Z","v":24607,"vw":11.615216},{"c":11.615,"h":11.63,"l":11.61,"n":278,"o":11.62,"t":"2026-10-09T17:05:00Z","v":21706,"vw":11.620009},{"c":11.605,"h":11.615,"l":11.605,"n":220,"o":11.615,"t":"2026-10-09T17:10:00Z","v":18505,"vw":11.612493},{"c":11.585,"h":11.61,"l":11.585,"n":226,"o":11.605,"t":"2026-10-09T17:15:00Z","v":53654,"vw":11.596246},{"c":11.575,"h":11.6,"l":11.57,"n":179,"o":11.59,"t":"2026-10-09T17:20:00Z","v":14033,"vw":11.586876},{"c":11.585,"h":11.585,"l":11.575,"n":146,"o":11.575,"t":"2026-10-09T17:25:00Z","v":11171,"vw":11.579261},{"c":11.575,"h":11.59,"l":11.57,"n":266,"o":11.59,"t":"2026-10-09T17:30:00Z","v":56549,"vw":11.579933},{"c":11.58,"h":11.58,"l":11.57,"n":190,"o":11.58,"t":"2026-10-09T17:35:00Z","v":9453,"vw":11.576805},{"c":11.56,"h":11.58,"l":11.56,"n":319,"o":11.575,"t":"2026-10-09T17:40:00Z","v":90115,"vw":11.563101},{"c":11.565,"h":11.57,"l":11.55,"n":151,"o":11.555,"t":"2026-10-09T17:45:00Z","v":12739,"vw":11.56102},{"c":11.575,"h":11.58,"l":11.56,"n":175,"o":11.565,"t":"2026-10-09T17:50:00Z","v":18985,"vw":11.569215},{"c":11.575,"h":11.58,"l":11.57,"n":177,"o":11.575,"t":"2026-10-09T17:55:00Z","v":12480,"vw":11.576343},{"c":11.58,"h":11.58,"l":11.5723,"n":142,"o":11.575,"t":"2026-10-09T18:00:00Z","v":10003,"vw":11.575437},{"c":11.53,"h":11.59,"l":11.53,"n":404,"o":11.575,"t":"2026-10-09T18:05:00Z","v":128083,"vw":11.54856},{"c":11.525,"h":11.545,"l":11.51,"n":457,"o":11.535,"t":"2026-10-09T18:10:00Z","v":150769,"vw":11.522507},{"c":11.535,"h":11.54,"l":11.525,"n":149,"o":11.525,"t":"2026-10-09T18:15:00Z","v":17252,"vw":11.532129},{"c":11.535,"h":11.54,"l":11.525,"n":203,"o":11.535,"t":"2026-10-09T18:20:00Z","v":44757,"vw":11.53083},{"c":11.525,"h":11.54,"l":11.525,"n":186,"o":11.535,"t":"2026-10-09T18:25:00Z","v":16394,"vw":11.532216},{"c":11.505,"h":11.525,"l":11.5,"n":262,"o":11.525,"t":"2026-10-09T18:30:00Z","v":37045,"vw":11.51212},{"c":11.515,"h":11.52,"l":11.505,"n":331,"o":11.505,"t":"2026-10-09T18:35:00Z","v":66348,"vw":11.513895},{"c":11.505,"h":11.525,"l":11.505,"n":335,"o":11.52,"t":"2026-10-09T18:40:00Z","v":41755,"vw":11.518487},{"c":11.535,"h":11.54,"l":11.51,"n":278,"o":11.51,"t":"2026-10-09T18:45:00Z","v":26772,"vw":11.524243},{"c":11.53,"h":11.55,"l":11.525,"n":238,"o":11.535,"t":"2026-10-09T18:50:00Z","v":23262,"vw":11.537035},{"c":11.535,"h":11.535,"l":11.5218,"n":163,"o":11.53,"t":"2026-10-09T18:55:00Z","v":15680,"vw":11.526916},{"c":11.545,"h":11.55,"l":11.535,"n":193,"o":11.535,"t":"2026-10-09T19:00:00Z","v":18655,"vw":11.540792},{"c":11.535,"h":11.55,"l":11.53,"n":245,"o":11.545,"t":"2026-10-09T19:05:00Z","v":33768,"vw":11.540317},{"c":11.53,"h":11.535,"l":11.53,"n":177,"o":11.53,"t":"2026-10-09T19:10:00Z","v":13108,"vw":11.532786},{"c":11.535,"h":11.5374,"l":11.52,"n":270,"o":11.535,"t":"2026-10-09T19:15:00Z","v":25244,"vw":11.527709},{"c":11.535,"h":11.535,"l":11.53,"n":147,"o":11.535,"t":"2026-10-09T19:20:00Z","v":9727,"vw":11.532939},{"c":11.535,"h":11.535,"l":11.53,"n":271,"o":11.535,"t":"2026-10-09T19:25:00Z","v":18860,"vw":11.532358},{"c":11.535,"h":11.54,"l":11.525,"n":440,"o":11.53,"t":"2026-10-09T19:30:00Z","v":66524,"vw":11.531149},{"c":11.555,"h":11.555,"l":11.535,"n":340,"o":11.535,"t":"2026-10-09T19:35:00Z","v":30448,"vw":11.543528},{"c":11.545,"h":11.555,"l":11.54,"n":387,"o":11.555,"t":"2026-10-09T19:40:00Z","v":53003,"vw":11.548915},{"c":11.535,"h":11.545,"l":11.53,"n":277,"o":11.545,"t":"2026-10-09T19:45:00Z","v":31775,"vw":11.537321},{"c":11.535,"h":11.545,"l":11.53,"n":805,"o":11.53,"t":"2026-10-09T19:50:00Z","v":109324,"vw":11.537177},{"c":11.54,"h":11.56,"l":11.53,"n":1783,"o":11.54,"t":"2026-10-09T19:55:00Z","v":328994,"vw":11.550642},{"c":11.54,"h":11.54,"l":11.54,"n":19,"o":11.54,"t":"2026-10-09T20:00:00Z","v":238462,"vw":11.54},{"c":11.5519,"h":11.5519,"l":11.5519,"n":1,"o":11.5519,"t":"2026-10-09T20:15:00Z","v":100,"vw":11.5519},{"c":11.55,"h":11.58,"l":11.55,"n":2,"o":11.58,"t":"2026-10-09T21:35:00Z","v":600,"vw":11.575},{"c":11.56,"h":11.58,"l":11.56,"n":10,"o":11.58,"t":"2026-10-09T23:30:00Z","v":9506,"vw":11.579681},{"c":11.5754,"h":11.5754,"l":11.5754,"n":1,"o":11.5754,"t":"2026-10-09T23:45:00Z","v":1000,"vw":11.5754},{"c":11.45,"h":11.51,"l":11.37,"n":49,"o":11.5,"t":"2026-10-12T08:00:00Z","v":17279,"vw":11.437388},{"c":11.47,"h":11.5,"l":11.46,"n":64,"o":11.46,"t":"2026-10-12T08:05:00Z","v":10906,"vw":11.491233},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-12T09:10:00Z","v":300,"vw":11.46},{"c":11.44,"h":11.44,"l":11.41,"n":11,"o":11.43,"t":"2026-10-12T09:15:00Z","v":1806,"vw":11.432222},{"c":11.385,"h":11.41,"l":11.385,"n":8,"o":11.385,"t":"2026-10-12T09:20:00Z","v":3802,"vw":11.393553},{"c":11.36,"h":11.36,"l":11.34,"n":10,"o":11.34,"t":"2026-10-12T09:30:00Z","v":1700,"vw":11.353056},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-12T09:35:00Z","v":100,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-12T09:40:00Z","v":100,"vw":11.36},{"c":11.38,"h":11.38,"l":11.37,"n":5,"o":11.37,"t":"2026-10-12T10:05:00Z","v":1998,"vw":11.374995},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-12T10:20:00Z","v":400,"vw":11.36},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-12T10:25:00Z","v":300,"vw":11.37},{"c":11.35,"h":11.36,"l":11.35,"n":3,"o":11.36,"t":"2026-10-12T10:30:00Z","v":600,"vw":11.35635},{"c":11.3545,"h":11.3545,"l":11.3545,"n":1,"o":11.3545,"t":"2026-10-12T10:40:00Z","v":100,"vw":11.3545},{"c":11.36,"h":11.36,"l":11.36,"n":5,"o":11.36,"t":"2026-10-12T11:05:00Z","v":1700,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-12T11:15:00Z","v":3889,"vw":11.36},{"c":11.36,"h":11.36,"l":11.34,"n":7,"o":11.34,"t":"2026-10-12T11:20:00Z","v":1700,"vw":11.352048},{"c":11.32,"h":11.34,"l":11.32,"n":34,"o":11.34,"t":"2026-10-12T11:40:00Z","v":4595,"vw":11.334164},{"c":11.36,"h":11.36,"l":11.34,"n":2,"o":11.34,"t":"2026-10-12T11:45:00Z","v":451,"vw":11.344479},{"c":11.37,"h":11.39,"l":11.37,"n":2,"o":11.39,"t":"2026-10-12T12:00:00Z","v":5100,"vw":11.389608},{"c":11.37,"h":11.37,"l":11.37,"n":11,"o":11.37,"t":"2026-10-12T12:05:00Z","v":3390,"vw":11.37},{"c":11.38,"h":11.39,"l":11.38,"n":7,"o":11.39,"t":"2026-10-12T12:10:00Z","v":1981,"vw":11.387702},{"c":11.38,"h":11.39,"l":11.38,"n":19,"o":11.38,"t":"2026-10-12T12:20:00Z","v":1988,"vw":11.387038},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-12T12:25:00Z","v":1212,"vw":11.39},{"c":11.39,"h":11.4,"l":11.39,"n":33,"o":11.39,"t":"2026-10-12T12:55:00Z","v":2664,"vw":11.392078},{"c":11.24,"h":11.42,"l":11.2,"n":914,"o":11.4,"t":"2026-10-12T13:30:00Z","v":145113,"vw":11.307626},{"c":11.21,"h":11.25,"l":11.21,"n":444,"o":11.235,"t":"2026-10-12T13:35:00Z","v":49093,"vw":11.232646},{"c":11.245,"h":11.275,"l":11.2105,"n":406,"o":11.2105,"t":"2026-10-12T13:40:00Z","v":35178,"vw":11.250735},{"c":11.25,"h":11.285,"l":11.235,"n":415,"o":11.235,"t":"2026-10-12T13:45:00Z","v":36485,"vw":11.2658},{"c":11.27,"h":11.2783,"l":11.2449,"n":368,"o":11.255,"t":"2026-10-12T13:50:00Z","v":22663,"vw":11.260672},{"c":11.299,"h":11.31,"l":11.245,"n":648,"o":11.275,"t":"2026-10-12T13:55:00Z","v":97517,"vw":11.28388},{"c":11.275,"h":11.3,"l":11.265,"n":241,"o":11.295,"t":"2026-10-12T14:00:00Z","v":24351,"vw":11.280233},{"c":11.295,"h":11.295,"l":11.27,"n":244,"o":11.275,"t":"2026-10-12T14:05:00Z","v":23741,"vw":11.280818},{"c":11.325,"h":11.325,"l":11.28,"n":289,"o":11.295,"t":"2026-10-12T14:10:00Z","v":24569,"vw":11.300816},{"c":11.355,"h":11.355,"l":11.3217,"n":248,"o":11.325,"t":"2026-10-12T14:15:00Z","v":25289,"vw":11.34101},{"c":11.36,"h":11.4,"l":11.35,"n":407,"o":11.355,"t":"2026-10-12T14:20:00Z","v":36607,"vw":11.371964},{"c":11.34,"h":11.36,"l":11.34,"n":249,"o":11.355,"t":"2026-10-12T14:25:00Z","v":29162,"vw":11.346227},{"c":11.33,"h":11.345,"l":11.33,"n":145,"o":11.345,"t":"2026-10-12T14:30:00Z","v":8127,"vw":11.336512},{"c":11.325,"h":11.335,"l":11.315,"n":208,"o":11.33,"t":"2026-10-12T14:35:00Z","v":16818,"vw":11.327218},{"c":11.32,"h":11.335,"l":11.32,"n":229,"o":11.33,"t":"2026-10-12T14:40:00Z","v":18574,"vw":11.327959},{"c":11.33,"h":11.335,"l":11.32,"n":165,"o":11.325,"t":"2026-10-12T14:45:00Z","v":19411,"vw":11.326948},{"c":11.35,"h":11.355,"l":11.3299,"n":177,"o":11.3299,"t":"2026-10-12T14:50:00Z","v":12288,"vw":11.341279},{"c":11.3605,"h":11.365,"l":11.35,"n":198,"o":11.355,"t":"2026-10-12T14:55:00Z","v":12581,"vw":11.357486},{"c":11.4,"h":11.4,"l":11.355,"n":332,"o":11.36,"t":"2026-10-12T15:00:00Z","v":40823,"vw":11.37649},{"c":11.395,"h":11.4,"l":11.3915,"n":186,"o":11.4,"t":"2026-10-12T15:05:00Z","v":15738,"vw":11.394666},{"c":11.4,"h":11.4,"l":11.37,"n":377,"o":11.395,"t":"2026-10-12T15:10:00Z","v":43406,"vw":11.389758},{"c":11.385,"h":11.405,"l":11.385,"n":171,"o":11.405,"t":"2026-10-12T15:15:00Z","v":11759,"vw":11.395752},{"c":11.37,"h":11.395,"l":11.37,"n":275,"o":11.3898,"t":"2026-10-12T15:20:00Z","v":28895,"vw":11.385463},{"c":11.38,"h":11.39,"l":11.375,"n":156,"o":11.375,"t":"2026-10-12T15:25:00Z","v":13269,"vw":11.382098},{"c":11.405,"h":11.4099,"l":11.385,"n":187,"o":11.385,"t":"2026-10-12T15:30:00Z","v":11266,"vw":11.395087},{"c":11.38,"h":11.405,"l":11.379,"n":253,"o":11.405,"t":"2026-10-12T15:35:00Z","v":21462,"vw":11.396019},{"c":11.375,"h":11.38,"l":11.37,"n":159,"o":11.38,"t":"2026-10-12T15:40:00Z","v":9857,"vw":11.377038},{"c":11.375,"h":11.38,"l":11.37,"n":128,"o":11.3786,"t":"2026-10-12T15:45:00Z","v":7003,"vw":11.374815},{"c":11.375,"h":11.385,"l":11.37,"n":284,"o":11.37,"t":"2026-10-12T15:50:00Z","v":32572,"vw":11.379623},{"c":11.385,"h":11.385,"l":11.375,"n":144,"o":11.375,"t":"2026-10-12T15:55:00Z","v":9478,"vw":11.379932},{"c":11.39,"h":11.395,"l":11.385,"n":199,"o":11.385,"t":"2026-10-12T16:00:00Z","v":11982,"vw":11.39108},{"c":11.38,"h":11.385,"l":11.37,"n":164,"o":11.385,"t":"2026-10-12T16:05:00Z","v":13150,"vw":11.379638},{"c":11.37,"h":11.38,"l":11.37,"n":133,"o":11.375,"t":"2026-10-12T16:10:00Z","v":10067,"vw":11.371597},{"c":11.375,"h":11.38,"l":11.37,"n":132,"o":11.37,"t":"2026-10-12T16:15:00Z","v":14522,"vw":11.375277},{"c":11.385,"h":11.385,"l":11.37,"n":195,"o":11.375,"t":"2026-10-12T16:20:00Z","v":20692,"vw":11.380807},{"c":11.4,"h":11.415,"l":11.38,"n":222,"o":11.38,"t":"2026-10-12T16:25:00Z","v":21600,"vw":11.397594},{"c":11.41,"h":11.41,"l":11.4,"n":172,"o":11.405,"t":"2026-10-12T16:30:00Z","v":10265,"vw":11.405869},{"c":11.395,"h":11.41,"l":11.39,"n":166,"o":11.4,"t":"2026-10-12T16:35:00Z","v":12051,"vw":11.398835},{"c":11.405,"h":11.41,"l":11.39,"n":147,"o":11.395,"t":"2026-10-12T16:40:00Z","v":19521,"vw":11.400257},{"c":11.405,"h":11.41,"l":11.4,"n":142,"o":11.4,"t":"2026-10-12T16:45:00Z","v":10623,"vw":11.404365},{"c":11.405,"h":11.405,"l":11.4,"n":127,"o":11.4,"t":"2026-10-12T16:50:00Z","v":7604,"vw":11.401873},{"c":11.415,"h":11.42,"l":11.4,"n":206,"o":11.405,"t":"2026-10-12T16:55:00Z","v":21518,"vw":11.40796},{"c":11.415,"h":11.415,"l":11.41,"n":113,"o":11.41,"t":"2026-10-12T17:00:00Z","v":6777,"vw":11.411339},{"c":11.419,"h":11.42,"l":11.41,"n":134,"o":11.415,"t":"2026-10-12T17:05:00Z","v":8108,"vw":11.416497},{"c":11.41,"h":11.4174,"l":11.41,"n":127,"o":11.415,"t":"2026-10-12T17:10:00Z","v":7441,"vw":11.413115},{"c":11.4174,"h":11.4175,"l":11.41,"n":121,"o":11.415,"t":"2026-10-12T17:15:00Z","v":10806,"vw":11.413133},{"c":11.425,"h":11.425,"l":11.41,"n":210,"o":11.41,"t":"2026-10-12T17:20:00Z","v":14817,"vw":11.417643},{"c":11.415,"h":11.425,"l":11.41,"n":112,"o":11.425,"t":"2026-10-12T17:25:00Z","v":16068,"vw":11.416673},{"c":11.415,"h":11.42,"l":11.41,"n":125,"o":11.41,"t":"2026-10-12T17:30:00Z","v":7574,"vw":11.414461},{"c":11.425,"h":11.43,"l":11.41,"n":312,"o":11.415,"t":"2026-10-12T17:35:00Z","v":35618,"vw":11.419428},{"c":11.405,"h":11.43,"l":11.4,"n":255,"o":11.425,"t":"2026-10-12T17:40:00Z","v":25924,"vw":11.411659},{"c":11.405,"h":11.41,"l":11.4,"n":98,"o":11.405,"t":"2026-10-12T17:45:00Z","v":9097,"vw":11.405546},{"c":11.391,"h":11.41,"l":11.39,"n":177,"o":11.41,"t":"2026-10-12T17:50:00Z","v":12554,"vw":11.397596},{"c":11.3905,"h":11.395,"l":11.39,"n":119,"o":11.39,"t":"2026-10-12T17:55:00Z","v":10384,"vw":11.393957},{"c":11.405,"h":11.405,"l":11.39,"n":160,"o":11.395,"t":"2026-10-12T18:00:00Z","v":13306,"vw":11.399076},{"c":11.41,"h":11.41,"l":11.4012,"n":104,"o":11.41,"t":"2026-10-12T18:05:00Z","v":9318,"vw":11.407791},{"c":11.41,"h":11.41,"l":11.4,"n":81,"o":11.41,"t":"2026-10-12T18:10:00Z","v":4070,"vw":11.407228},{"c":11.405,"h":11.41,"l":11.4,"n":164,"o":11.41,"t":"2026-10-12T18:15:00Z","v":13763,"vw":11.404469},{"c":11.395,"h":11.41,"l":11.39,"n":129,"o":11.405,"t":"2026-10-12T18:20:00Z","v":9228,"vw":11.400556},{"c":11.34,"h":11.39,"l":11.34,"n":446,"o":11.39,"t":"2026-10-12T18:25:00Z","v":60519,"vw":11.357637},{"c":11.345,"h":11.35,"l":11.34,"n":209,"o":11.345,"t":"2026-10-12T18:30:00Z","v":10615,"vw":11.344204},{"c":11.335,"h":11.34,"l":11.33,"n":265,"o":11.34,"t":"2026-10-12T18:35:00Z","v":13788,"vw":11.33424},{"c":11.3315,"h":11.34,"l":11.33,"n":354,"o":11.33,"t":"2026-10-12T18:40:00Z","v":49393,"vw":11.338081},{"c":11.332,"h":11.335,"l":11.33,"n":163,"o":11.335,"t":"2026-10-12T18:45:00Z","v":10322,"vw":11.332099},{"c":11.33,"h":11.34,"l":11.33,"n":304,"o":11.33,"t":"2026-10-12T18:50:00Z","v":11137,"vw":11.330549},{"c":11.332,"h":11.3374,"l":11.32,"n":292,"o":11.33,"t":"2026-10-12T18:55:00Z","v":28295,"vw":11.329366},{"c":11.325,"h":11.3312,"l":11.32,"n":133,"o":11.3312,"t":"2026-10-12T19:00:00Z","v":11195,"vw":11.325459},{"c":11.335,"h":11.34,"l":11.32,"n":328,"o":11.3201,"t":"2026-10-12T19:05:00Z","v":33128,"vw":11.329277},{"c":11.32,"h":11.33,"l":11.31,"n":269,"o":11.33,"t":"2026-10-12T19:10:00Z","v":26850,"vw":11.32114},{"c":11.335,"h":11.34,"l":11.325,"n":155,"o":11.325,"t":"2026-10-12T19:15:00Z","v":13606,"vw":11.331568},{"c":11.345,"h":11.345,"l":11.34,"n":156,"o":11.34,"t":"2026-10-12T19:20:00Z","v":10999,"vw":11.34167},{"c":11.345,"h":11.35,"l":11.32,"n":356,"o":11.345,"t":"2026-10-12T19:25:00Z","v":48516,"vw":11.334203},{"c":11.37,"h":11.37,"l":11.345,"n":397,"o":11.345,"t":"2026-10-12T19:30:00Z","v":66562,"vw":11.350865},{"c":11.355,"h":11.365,"l":11.35,"n":176,"o":11.36,"t":"2026-10-12T19:35:00Z","v":20310,"vw":11.360288},{"c":11.3488,"h":11.355,"l":11.34,"n":299,"o":11.355,"t":"2026-10-12T19:40:00Z","v":37863,"vw":11.348215},{"c":11.355,"h":11.36,"l":11.34,"n":299,"o":11.345,"t":"2026-10-12T19:45:00Z","v":33577,"vw":11.349611},{"c":11.365,"h":11.37,"l":11.35,"n":502,"o":11.36,"t":"2026-10-12T19:50:00Z","v":81463,"vw":11.360004},{"c":11.405,"h":11.41,"l":11.365,"n":1401,"o":11.365,"t":"2026-10-12T19:55:00Z","v":400286,"vw":11.389064},{"c":11.4,"h":11.4,"l":11.4,"n":17,"o":11.4,"t":"2026-10-12T20:00:00Z","v":208914,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-12T20:35:00Z","v":200,"vw":11.4},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T21:55:00Z","v":125,"vw":11.3},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-12T22:30:00Z","v":2600,"vw":11.39},{"c":11.379,"h":11.379,"l":11.379,"n":1,"o":11.379,"t":"2026-10-12T23:25:00Z","v":100,"vw":11.379},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-12T23:35:00Z","v":100,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-12T23:50:00Z","v":1000,"vw":11.38},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-12T23:55:00Z","v":2000,"vw":11.35},{"c":11.5,"h":11.54,"l":11.38,"n":65,"o":11.4098,"t":"2026-10-13T08:00:00Z","v":11034,"vw":11.452137},{"c":11.5,"h":11.5,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T08:05:00Z","v":1739,"vw":11.4977},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-13T09:25:00Z","v":202,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-13T09:40:00Z","v":760,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-13T09:50:00Z","v":430,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-13T10:35:00Z","v":205,"vw":11.5},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-13T10:50:00Z","v":500,"vw":11.47},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-13T11:00:00Z","v":1000,"vw":11.49},{"c":11.5,"h":11.5,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T11:20:00Z","v":231,"vw":11.477316},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T11:25:00Z","v":752,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-13T11:30:00Z","v":1000,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T12:00:00Z","v":315,"vw":11.46},{"c":11.477,"h":11.477,"l":11.477,"n":1,"o":11.477,"t":"2026-10-13T13:00:00Z","v":800,"vw":11.477},{"c":11.47,"h":11.54,"l":11.47,"n":17,"o":11.54,"t":"2026-10-13T13:05:00Z","v":1774,"vw":11.528369},{"c":11.56,"h":11.56,"l":11.515,"n":35,"o":11.54,"t":"2026-10-13T13:25:00Z","v":6061,"vw":11.531403},{"c":11.54,"h":11.64,"l":11.49,"n":751,"o":11.49,"t":"2026-10-13T13:30:00Z","v":122383,"vw":11.545759},{"c":11.63,"h":11.63,"l":11.545,"n":723,"o":11.545,"t":"2026-10-13T13:35:00Z","v":115073,"vw":11.579716},{"c":11.6,"h":11.67,"l":11.56,"n":848,"o":11.625,"t":"2026-10-13T13:40:00Z","v":207217,"vw":11.599576},{"c":11.57,"h":11.61,"l":11.57,"n":419,"o":11.6,"t":"2026-10-13T13:45:00Z","v":94167,"vw":11.588907},{"c":11.585,"h":11.585,"l":11.55,"n":261,"o":11.58,"t":"2026-10-13T13:50:00Z","v":24219,"vw":11.565116},{"c":11.58,"h":11.6,"l":11.57,"n":331,"o":11.585,"t":"2026-10-13T13:55:00Z","v":33955,"vw":11.581676},{"c":11.635,"h":11.64,"l":11.575,"n":329,"o":11.58,"t":"2026-10-13T14:00:00Z","v":35373,"vw":11.606725},{"c":11.615,"h":11.65,"l":11.615,"n":401,"o":11.635,"t":"2026-10-13T14:05:00Z","v":44191,"vw":11.631953},{"c":11.605,"h":11.625,"l":11.605,"n":256,"o":11.615,"t":"2026-10-13T14:10:00Z","v":26433,"vw":11.61484},{"c":11.625,"h":11.635,"l":11.605,"n":362,"o":11.6095,"t":"2026-10-13T14:15:00Z","v":34207,"vw":11.619818},{"c":11.665,"h":11.675,"l":11.625,"n":589,"o":11.625,"t":"2026-10-13T14:20:00Z","v":105878,"vw":11.650748},{"c":11.71,"h":11.71,"l":11.665,"n":371,"o":11.67,"t":"2026-10-13T14:25:00Z","v":56611,"vw":11.690659},{"c":11.69,"h":11.73,"l":11.68,"n":346,"o":11.71,"t":"2026-10-13T14:30:00Z","v":42068,"vw":11.706547},{"c":11.715,"h":11.715,"l":11.695,"n":230,"o":11.7,"t":"2026-10-13T14:35:00Z","v":22849,"vw":11.702222},{"c":11.72,"h":11.735,"l":11.7,"n":461,"o":11.715,"t":"2026-10-13T14:40:00Z","v":81698,"vw":11.722263},{"c":11.725,"h":11.745,"l":11.711,"n":251,"o":11.715,"t":"2026-10-13T14:45:00Z","v":36048,"vw":11.726942},{"c":11.7395,"h":11.75,"l":11.7212,"n":261,"o":11.725,"t":"2026-10-13T14:50:00Z","v":31501,"vw":11.733997},{"c":11.715,"h":11.735,"l":11.715,"n":160,"o":11.735,"t":"2026-10-13T14:55:00Z","v":158829,"vw":11.730951},{"c":11.755,"h":11.76,"l":11.7112,"n":361,"o":11.72,"t":"2026-10-13T15:00:00Z","v":47704,"vw":11.740737},{"c":11.745,"h":11.76,"l":11.735,"n":230,"o":11.75,"t":"2026-10-13T15:05:00Z","v":29702,"vw":11.745548},{"c":11.755,"h":11.775,"l":11.74,"n":386,"o":11.75,"t":"2026-10-13T15:10:00Z","v":64918,"vw":11.757321},{"c":11.775,"h":11.79,"l":11.75,"n":567,"o":11.755,"t":"2026-10-13T15:15:00Z","v":91099,"vw":11.772016},{"c":11.775,"h":11.785,"l":11.7612,"n":352,"o":11.775,"t":"2026-10-13T15:20:00Z","v":40215,"vw":11.773548},{"c":11.765,"h":11.775,"l":11.755,"n":359,"o":11.775,"t":"2026-10-13T15:25:00Z","v":41524,"vw":11.763903},{"c":11.755,"h":11.77,"l":11.755,"n":157,"o":11.765,"t":"2026-10-13T15:30:00Z","v":13883,"vw":11.763311},{"c":11.745,"h":11.76,"l":11.74,"n":155,"o":11.755,"t":"2026-10-13T15:35:00Z","v":13196,"vw":11.752488},{"c":11.735,"h":11.75,"l":11.73,"n":208,"o":11.745,"t":"2026-10-13T15:40:00Z","v":18022,"vw":11.739937},{"c":11.71,"h":11.735,"l":11.695,"n":318,"o":11.73,"t":"2026-10-13T15:45:00Z","v":53514,"vw":11.7184},{"c":11.705,"h":11.72,"l":11.7,"n":188,"o":11.71,"t":"2026-10-13T15:50:00Z","v":17436,"vw":11.708767},{"c":11.72,"h":11.72,"l":11.7012,"n":224,"o":11.71,"t":"2026-10-13T15:55:00Z","v":43100,"vw":11.71455},{"c":11.695,"h":11.72,"l":11.695,"n":181,"o":11.71,"t":"2026-10-13T16:00:00Z","v":17960,"vw":11.711114},{"c":11.69,"h":11.695,"l":11.66,"n":230,"o":11.695,"t":"2026-10-13T16:05:00Z","v":42783,"vw":11.676107},{"c":11.695,"h":11.71,"l":11.685,"n":311,"o":11.695,"t":"2026-10-13T16:10:00Z","v":57129,"vw":11.693666},{"c":11.695,"h":11.715,"l":11.6912,"n":161,"o":11.7,"t":"2026-10-13T16:15:00Z","v":19117,"vw":11.703171},{"c":11.7,"h":11.715,"l":11.685,"n":181,"o":11.695,"t":"2026-10-13T16:20:00Z","v":19984,"vw":11.695809},{"c":11.695,"h":11.7,"l":11.69,"n":141,"o":11.695,"t":"2026-10-13T16:25:00Z","v":22871,"vw":11.696425},{"c":11.71,"h":11.71,"l":11.685,"n":180,"o":11.695,"t":"2026-10-13T16:30:00Z","v":33895,"vw":11.696751},{"c":11.695,"h":11.71,"l":11.695,"n":173,"o":11.71,"t":"2026-10-13T16:35:00Z","v":25635,"vw":11.702641},{"c":11.7,"h":11.7,"l":11.69,"n":165,"o":11.695,"t":"2026-10-13T16:40:00Z","v":21407,"vw":11.695962},{"c":11.715,"h":11.72,"l":11.7,"n":199,"o":11.7,"t":"2026-10-13T16:45:00Z","v":30580,"vw":11.706294},{"c":11.73,"h":11.73,"l":11.71,"n":399,"o":11.715,"t":"2026-10-13T16:50:00Z","v":107108,"vw":11.724401},{"c":11.715,"h":11.745,"l":11.715,"n":307,"o":11.73,"t":"2026-10-13T16:55:00Z","v":94486,"vw":11.736462},{"c":11.705,"h":11.715,"l":11.7017,"n":148,"o":11.715,"t":"2026-10-13T17:00:00Z","v":15705,"vw":11.707852},{"c":11.765,"h":11.77,"l":11.71,"n":503,"o":11.71,"t":"2026-10-13T17:05:00Z","v":186152,"vw":11.741348},{"c":11.75,"h":11.765,"l":11.75,"n":112,"o":11.765,"t":"2026-10-13T17:10:00Z","v":11802,"vw":11.758695},{"c":11.75,"h":11.755,"l":11.745,"n":129,"o":11.755,"t":"2026-10-13T17:15:00Z","v":13563,"vw":11.749283},{"c":11.7795,"h":11.78,"l":11.75,"n":224,"o":11.75,"t":"2026-10-13T17:20:00Z","v":36810,"vw":11.760419},{"c":11.745,"h":11.785,"l":11.74,"n":267,"o":11.78,"t":"2026-10-13T17:25:00Z","v":59382,"vw":11.769542},{"c":11.745,"h":11.75,"l":11.74,"n":70,"o":11.745,"t":"2026-10-13T17:30:00Z","v":7166,"vw":11.745022},{"c":11.76,"h":11.775,"l":11.745,"n":203,"o":11.745,"t":"2026-10-13T17:35:00Z","v":33165,"vw":11.761618},{"c":11.775,"h":11.7795,"l":11.76,"n":158,"o":11.76,"t":"2026-10-13T17:40:00Z","v":21221,"vw":11.768194},{"c":11.765,"h":11.78,"l":11.7612,"n":288,"o":11.775,"t":"2026-10-13T17:45:00Z","v":59289,"vw":11.767235},{"c":11.735,"h":11.76,"l":11.735,"n":180,"o":11.76,"t":"2026-10-13T17:50:00Z","v":12889,"vw":11.750669},{"c":11.7295,"h":11.74,"l":11.72,"n":151,"o":11.735,"t":"2026-10-13T17:55:00Z","v":11169,"vw":11.73283},{"c":11.75,"h":11.75,"l":11.72,"n":178,"o":11.72,"t":"2026-10-13T18:00:00Z","v":27196,"vw":11.739861},{"c":11.775,"h":11.785,"l":11.745,"n":183,"o":11.745,"t":"2026-10-13T18:05:00Z","v":35374,"vw":11.773008},{"c":11.755,"h":11.78,"l":11.755,"n":159,"o":11.78,"t":"2026-10-13T18:10:00Z","v":39103,"vw":11.770183},{"c":11.765,"h":11.77,"l":11.75,"n":115,"o":11.755,"t":"2026-10-13T18:15:00Z","v":27413,"vw":11.758858},{"c":11.755,"h":11.765,"l":11.755,"n":180,"o":11.765,"t":"2026-10-13T18:20:00Z","v":23219,"vw":11.759581},{"c":11.755,"h":11.76,"l":11.75,"n":103,"o":11.755,"t":"2026-10-13T18:25:00Z","v":6880,"vw":11.755297},{"c":11.735,"h":11.755,"l":11.735,"n":167,"o":11.755,"t":"2026-10-13T18:30:00Z","v":18949,"vw":11.745476},{"c":11.725,"h":11.74,"l":11.7223,"n":139,"o":11.74,"t":"2026-10-13T18:35:00Z","v":14931,"vw":11.727575},{"c":11.7399,"h":11.74,"l":11.725,"n":176,"o":11.725,"t":"2026-10-13T18:40:00Z","v":17000,"vw":11.731063},{"c":11.755,"h":11.76,"l":11.74,"n":187,"o":11.74,"t":"2026-10-13T18:45:00Z","v":13619,"vw":11.749379},{"c":11.755,"h":11.755,"l":11.75,"n":92,"o":11.755,"t":"2026-10-13T18:50:00Z","v":9262,"vw":11.754321},{"c":11.75,"h":11.76,"l":11.75,"n":143,"o":11.755,"t":"2026-10-13T18:55:00Z","v":11923,"vw":11.755306},{"c":11.759,"h":11.759,"l":11.75,"n":160,"o":11.755,"t":"2026-10-13T19:00:00Z","v":17386,"vw":11.753099},{"c":11.75,"h":11.759,"l":11.75,"n":197,"o":11.755,"t":"2026-10-13T19:05:00Z","v":19332,"vw":11.753292},{"c":11.75,"h":11.76,"l":11.745,"n":217,"o":11.755,"t":"2026-10-13T19:10:00Z","v":18763,"vw":11.750213},{"c":11.775,"h":11.775,"l":11.75,"n":302,"o":11.75,"t":"2026-10-13T19:15:00Z","v":36497,"vw":11.763343},{"c":11.775,"h":11.78,"l":11.77,"n":287,"o":11.77,"t":"2026-10-13T19:20:00Z","v":34874,"vw":11.772436},{"c":11.765,"h":11.775,"l":11.76,"n":220,"o":11.775,"t":"2026-10-13T19:25:00Z","v":26444,"vw":11.768881},{"c":11.755,"h":11.765,"l":11.755,"n":270,"o":11.765,"t":"2026-10-13T19:30:00Z","v":34104,"vw":11.758402},{"c":11.77,"h":11.77,"l":11.75,"n":357,"o":11.755,"t":"2026-10-13T19:35:00Z","v":55262,"vw":11.759945},{"c":11.75,"h":11.78,"l":11.75,"n":459,"o":11.7612,"t":"2026-10-13T19:40:00Z","v":72741,"vw":11.767264},{"c":11.755,"h":11.755,"l":11.74,"n":312,"o":11.755,"t":"2026-10-13T19:45:00Z","v":34553,"vw":11.748922},{"c":11.768,"h":11.78,"l":11.745,"n":813,"o":11.75,"t":"2026-10-13T19:50:00Z","v":102644,"vw":11.761889},{"c":11.755,"h":11.78,"l":11.75,"n":1745,"o":11.77,"t":"2026-10-13T19:55:00Z","v":272625,"vw":11.766104},{"c":11.77,"h":11.77,"l":11.75,"n":16,"o":11.75,"t":"2026-10-13T20:00:00Z","v":214415,"vw":11.750298},{"c":11.6,"h":11.63,"l":11.55,"n":104,"o":11.6,"t":"2026-10-14T08:00:00Z","v":30266,"vw":11.561582},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-14T08:10:00Z","v":988,"vw":11.6},{"c":11.57,"h":11.58,"l":11.57,"n":13,"o":11.575,"t":"2026-10-14T08:20:00Z","v":1300,"vw":11.574582},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T08:25:00Z","v":200,"vw":11.55},{"c":11.58,"h":11.58,"l":11.57,"n":8,"o":11.57,"t":"2026-10-14T08:45:00Z","v":891,"vw":11.575082},{"c":11.57,"h":11.58,"l":11.57,"n":29,"o":11.58,"t":"2026-10-14T08:50:00Z","v":2500,"vw":11.572063},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T09:25:00Z","v":400,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-14T11:00:00Z","v":513,"vw":11.57},{"c":11.55,"h":11.55,"l":11.55,"n":5,"o":11.55,"t":"2026-10-14T12:30:00Z","v":182,"vw":11.55},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-14T12:35:00Z","v":105,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-10-14T12:50:00Z","v":460,"vw":11.51},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-14T12:55:00Z","v":500,"vw":11.54},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-14T13:20:00Z","v":200,"vw":11.5},{"c":11.54,"h":11.56,"l":11.54,"n":5,"o":11.56,"t":"2026-10-14T13:25:00Z","v":248,"vw":11.55},{"c":11.43,"h":11.56,"l":11.43,"n":575,"o":11.56,"t":"2026-10-14T13:30:00Z","v":162628,"vw":11.501532},{"c":11.46,"h":11.47,"l":11.43,"n":443,"o":11.43,"t":"2026-10-14T13:35:00Z","v":78128,"vw":11.449044},{"c":11.445,"h":11.46,"l":11.44,"n":170,"o":11.46,"t":"2026-10-14T13:40:00Z","v":22607,"vw":11.450587},{"c":11.395,"h":11.445,"l":11.38,"n":511,"o":11.44,"t":"2026-10-14T13:45:00Z","v":86806,"vw":11.406875},{"c":11.37,"h":11.4,"l":11.35,"n":433,"o":11.39,"t":"2026-10-14T13:50:00Z","v":61914,"vw":11.37388},{"c":11.335,"h":11.38,"l":11.33,"n":274,"o":11.375,"t":"2026-10-14T13:55:00Z","v":31987,"vw":11.366754},{"c":11.3,"h":11.35,"l":11.3,"n":237,"o":11.34,"t":"2026-10-14T14:00:00Z","v":23173,"vw":11.32506},{"c":11.305,"h":11.335,"l":11.3,"n":315,"o":11.305,"t":"2026-10-14T14:05:00Z","v":21514,"vw":11.317612},{"c":11.295,"h":11.315,"l":11.28,"n":237,"o":11.305,"t":"2026-10-14T14:10:00Z","v":24902,"vw":11.299093},{"c":11.255,"h":11.305,"l":11.25,"n":284,"o":11.295,"t":"2026-10-14T14:15:00Z","v":44244,"vw":11.28837},{"c":11.26,"h":11.26,"l":11.23,"n":404,"o":11.25,"t":"2026-10-14T14:20:00Z","v":43924,"vw":11.245983},{"c":11.265,"h":11.275,"l":11.26,"n":182,"o":11.265,"t":"2026-10-14T14:25:00Z","v":16904,"vw":11.267134},{"c":11.265,"h":11.275,"l":11.265,"n":172,"o":11.27,"t":"2026-10-14T14:30:00Z","v":16631,"vw":11.269565},{"c":11.25,"h":11.27,"l":11.25,"n":213,"o":11.26,"t":"2026-10-14T14:35:00Z","v":18486,"vw":11.25748},{"c":11.25,"h":11.26,"l":11.24,"n":233,"o":11.245,"t":"2026-10-14T14:40:00Z","v":34430,"vw":11.247031},{"c":11.225,"h":11.2475,"l":11.225,"n":230,"o":11.24,"t":"2026-10-14T14:45:00Z","v":20078,"vw":11.238922},{"c":11.205,"h":11.22,"l":11.2,"n":228,"o":11.22,"t":"2026-10-14T14:50:00Z","v":20721,"vw":11.207092},{"c":11.195,"h":11.21,"l":11.195,"n":219,"o":11.205,"t":"2026-10-14T14:55:00Z","v":17802,"vw":11.200974},{"c":11.18,"h":11.2,"l":11.18,"n":224,"o":11.195,"t":"2026-10-14T15:00:00Z","v":22076,"vw":11.189986},{"c":11.165,"h":11.185,"l":11.165,"n":336,"o":11.18,"t":"2026-10-14T15:05:00Z","v":31195,"vw":11.177442},{"c":11.2075,"h":11.21,"l":11.17,"n":293,"o":11.17,"t":"2026-10-14T15:10:00Z","v":80947,"vw":11.196737},{"c":11.21,"h":11.22,"l":11.2,"n":216,"o":11.205,"t":"2026-10-14T15:15:00Z","v":24290,"vw":11.210105},{"c":11.215,"h":11.2283,"l":11.21,"n":238,"o":11.215,"t":"2026-10-14T15:20:00Z","v":21997,"vw":11.218197},{"c":11.235,"h":11.24,"l":11.22,"n":229,"o":11.22,"t":"2026-10-14T15:25:00Z","v":31797,"vw":11.227831},{"c":11.245,"h":11.245,"l":11.23,"n":150,"o":11.232,"t":"2026-10-14T15:30:00Z","v":11741,"vw":11.238458},{"c":11.225,"h":11.245,"l":11.225,"n":284,"o":11.245,"t":"2026-10-14T15:35:00Z","v":36986,"vw":11.231},{"c":11.215,"h":11.23,"l":11.21,"n":167,"o":11.225,"t":"2026-10-14T15:40:00Z","v":9867,"vw":11.217979},{"c":11.2,"h":11.22,"l":11.2,"n":165,"o":11.215,"t":"2026-10-14T15:45:00Z","v":9956,"vw":11.211111},{"c":11.22,"h":11.22,"l":11.2,"n":235,"o":11.2,"t":"2026-10-14T15:50:00Z","v":22395,"vw":11.207748},{"c":11.22,"h":11.22,"l":11.21,"n":102,"o":11.215,"t":"2026-10-14T15:55:00Z","v":5830,"vw":11.213492},{"c":11.2,"h":11.215,"l":11.2,"n":170,"o":11.215,"t":"2026-10-14T16:00:00Z","v":15760,"vw":11.208674},{"c":11.23,"h":11.23,"l":11.2,"n":197,"o":11.2,"t":"2026-10-14T16:05:00Z","v":23749,"vw":11.212504},{"c":11.23,"h":11.23,"l":11.22,"n":105,"o":11.22,"t":"2026-10-14T16:10:00Z","v":43727,"vw":11.229077},{"c":11.225,"h":11.23,"l":11.215,"n":135,"o":11.2266,"t":"2026-10-14T16:15:00Z","v":12558,"vw":11.218882},{"c":11.23,"h":11.235,"l":11.22,"n":164,"o":11.22,"t":"2026-10-14T16:20:00Z","v":10538,"vw":11.229786},{"c":11.235,"h":11.24,"l":11.235,"n":152,"o":11.235,"t":"2026-10-14T16:25:00Z","v":6963,"vw":11.236812},{"c":11.23,"h":11.23,"l":11.225,"n":196,"o":11.23,"t":"2026-10-14T16:30:00Z","v":17461,"vw":11.228146},{"c":11.23,"h":11.24,"l":11.225,"n":256,"o":11.24,"t":"2026-10-14T16:35:00Z","v":17793,"vw":11.235109},{"c":11.22,"h":11.24,"l":11.21,"n":261,"o":11.225,"t":"2026-10-14T16:40:00Z","v":39331,"vw":11.22451},{"c":11.235,"h":11.24,"l":11.225,"n":142,"o":11.225,"t":"2026-10-14T16:45:00Z","v":10351,"vw":11.232775},{"c":11.225,"h":11.235,"l":11.225,"n":194,"o":11.235,"t":"2026-10-14T16:50:00Z","v":14724,"vw":11.229926},{"c":11.23,"h":11.235,"l":11.22,"n":173,"o":11.222,"t":"2026-10-14T16:55:00Z","v":14466,"vw":11.228057},{"c":11.27,"h":11.27,"l":11.235,"n":329,"o":11.235,"t":"2026-10-14T17:00:00Z","v":56349,"vw":11.254679},{"c":11.265,"h":11.27,"l":11.265,"n":106,"o":11.265,"t":"2026-10-14T17:05:00Z","v":7457,"vw":11.265813},{"c":11.2439,"h":11.265,"l":11.24,"n":227,"o":11.265,"t":"2026-10-14T17:10:00Z","v":47135,"vw":11.251375},{"c":11.245,"h":11.245,"l":11.24,"n":89,"o":11.24,"t":"2026-10-14T17:15:00Z","v":9583,"vw":11.243568},{"c":11.26,"h":11.26,"l":11.24,"n":156,"o":11.245,"t":"2026-10-14T17:20:00Z","v":16489,"vw":11.249129},{"c":11.255,"h":11.275,"l":11.254,"n":234,"o":11.26,"t":"2026-10-14T17:25:00Z","v":29047,"vw":11.265115},{"c":11.25,"h":11.26,"l":11.25,"n":101,"o":11.2515,"t":"2026-10-14T17:30:00Z","v":8564,"vw":11.255842},{"c":11.255,"h":11.26,"l":11.25,"n":206,"o":11.25,"t":"2026-10-14T17:35:00Z","v":19263,"vw":11.254561},{"c":11.255,"h":11.27,"l":11.245,"n":428,"o":11.255,"t":"2026-10-14T17:40:00Z","v":58491,"vw":11.25757},{"c":11.26,"h":11.26,"l":11.245,"n":170,"o":11.255,"t":"2026-10-14T17:45:00Z","v":15027,"vw":11.249657},{"c":11.255,"h":11.265,"l":11.245,"n":173,"o":11.25,"t":"2026-10-14T17:50:00Z","v":15448,"vw":11.256901},{"c":11.245,"h":11.25,"l":11.24,"n":142,"o":11.25,"t":"2026-10-14T17:55:00Z","v":11422,"vw":11.24601},{"c":11.245,"h":11.245,"l":11.235,"n":178,"o":11.24,"t":"2026-10-14T18:00:00Z","v":18243,"vw":11.23885},{"c":11.24,"h":11.25,"l":11.24,"n":125,"o":11.245,"t":"2026-10-14T18:05:00Z","v":10784,"vw":11.243645},{"c":11.255,"h":11.255,"l":11.24,"n":183,"o":11.245,"t":"2026-10-14T18:10:00Z","v":21285,"vw":11.247895},{"c":11.255,"h":11.265,"l":11.25,"n":238,"o":11.25,"t":"2026-10-14T18:15:00Z","v":27519,"vw":11.256119},{"c":11.255,"h":11.27,"l":11.255,"n":151,"o":11.255,"t":"2026-10-14T18:20:00Z","v":10185,"vw":11.26058},{"c":11.255,"h":11.26,"l":11.25,"n":172,"o":11.255,"t":"2026-10-14T18:25:00Z","v":13909,"vw":11.254424},{"c":11.245,"h":11.26,"l":11.245,"n":263,"o":11.255,"t":"2026-10-14T18:30:00Z","v":24441,"vw":11.247247},{"c":11.25,"h":11.255,"l":11.24,"n":287,"o":11.245,"t":"2026-10-14T18:35:00Z","v":24602,"vw":11.24984},{"c":11.245,"h":11.25,"l":11.24,"n":168,"o":11.25,"t":"2026-10-14T18:40:00Z","v":27072,"vw":11.24507},{"c":11.245,"h":11.25,"l":11.235,"n":306,"o":11.245,"t":"2026-10-14T18:45:00Z","v":28940,"vw":11.240403},{"c":11.255,"h":11.26,"l":11.245,"n":163,"o":11.245,"t":"2026-10-14T18:50:00Z","v":19436,"vw":11.25313},{"c":11.255,"h":11.26,"l":11.255,"n":201,"o":11.255,"t":"2026-10-14T18:55:00Z","v":24256,"vw":11.257602},{"c":11.255,"h":11.26,"l":11.2428,"n":343,"o":11.255,"t":"2026-10-14T19:00:00Z","v":55862,"vw":11.25203},{"c":11.25,"h":11.26,"l":11.25,"n":192,"o":11.255,"t":"2026-10-14T19:05:00Z","v":31943,"vw":11.255806},{"c":11.2601,"h":11.27,"l":11.255,"n":158,"o":11.26,"t":"2026-10-14T19:10:00Z","v":14851,"vw":11.261848},{"c":11.28,"h":11.28,"l":11.26,"n":200,"o":11.27,"t":"2026-10-14T19:15:00Z","v":18498,"vw":11.26971},{"c":11.295,"h":11.3,"l":11.285,"n":261,"o":11.285,"t":"2026-10-14T19:20:00Z","v":29457,"vw":11.295033},{"c":11.28,"h":11.295,"l":11.28,"n":163,"o":11.295,"t":"2026-10-14T19:25:00Z","v":17209,"vw":11.286212},{"c":11.275,"h":11.285,"l":11.27,"n":198,"o":11.28,"t":"2026-10-14T19:30:00Z","v":30106,"vw":11.281158},{"c":11.235,"h":11.275,"l":11.23,"n":286,"o":11.27,"t":"2026-10-14T19:35:00Z","v":29589,"vw":11.248504},{"c":11.245,"h":11.255,"l":11.23,"n":484,"o":11.23,"t":"2026-10-14T19:40:00Z","v":65431,"vw":11.2437},{"c":11.25,"h":11.25,"l":11.24,"n":328,"o":11.245,"t":"2026-10-14T19:45:00Z","v":30307,"vw":11.242389},{"c":11.255,"h":11.26,"l":11.24,"n":642,"o":11.25,"t":"2026-10-14T19:50:00Z","v":87278,"vw":11.250738},{"c":11.27,"h":11.28,"l":11.245,"n":1459,"o":11.255,"t":"2026-10-14T19:55:00Z","v":262721,"vw":11.264644},{"c":11.26,"h":11.27,"l":11.26,"n":24,"o":11.26,"t":"2026-10-14T20:00:00Z","v":182168,"vw":11.2602},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-14T20:20:00Z","v":100,"vw":11.29},{"c":11.25,"h":11.27,"l":11.25,"n":16,"o":11.27,"t":"2026-10-14T22:35:00Z","v":3201,"vw":11.257569},{"c":11.25,"h":11.25,"l":11.25,"n":4,"o":11.25,"t":"2026-10-14T22:40:00Z","v":996,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":6,"o":11.25,"t":"2026-10-14T22:45:00Z","v":185,"vw":11.25},{"c":11.27,"h":11.29,"l":11.22,"n":5,"o":11.22,"t":"2026-10-14T22:50:00Z","v":1026,"vw":11.268556},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-14T23:10:00Z","v":135,"vw":11.24},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-14T23:20:00Z","v":200,"vw":11.23},{"c":11.228,"h":11.23,"l":11.22,"n":10,"o":11.23,"t":"2026-10-14T23:35:00Z","v":700,"vw":11.2263},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-14T23:50:00Z","v":400,"vw":11.22},{"c":11.22,"h":11.22,"l":11.2034,"n":6,"o":11.2034,"t":"2026-10-14T23:55:00Z","v":3284,"vw":11.214569},{"c":11.3,"h":11.37,"l":11.26,"n":58,"o":11.27,"t":"2026-10-15T08:00:00Z","v":4746,"vw":11.302925},{"c":11.3,"h":11.31,"l":11.3,"n":8,"o":11.31,"t":"2026-10-15T08:05:00Z","v":3115,"vw":11.303274},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-15T09:00:00Z","v":938,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-15T09:10:00Z","v":888,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-15T09:55:00Z","v":943,"vw":11.33},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T10:25:00Z","v":985,"vw":11.32},{"c":11.21,"h":11.26,"l":11.21,"n":2,"o":11.26,"t":"2026-10-15T10:45:00Z","v":1100,"vw":11.214545},{"c":11.308,"h":11.308,"l":11.308,"n":1,"o":11.308,"t":"2026-10-15T11:00:00Z","v":175,"vw":11.308},{"c":11.2506,"h":11.2506,"l":11.2506,"n":1,"o":11.2506,"t":"2026-10-15T11:10:00Z","v":500,"vw":11.2506},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-15T11:40:00Z","v":985,"vw":11.33},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-15T12:05:00Z","v":429,"vw":11.3},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T12:10:00Z","v":400,"vw":11.32},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-15T13:10:00Z","v":100,"vw":11.31},{"c":11.43,"h":11.45,"l":11.35,"n":336,"o":11.35,"t":"2026-10-15T13:30:00Z","v":73860,"vw":11.40505},{"c":11.49,"h":11.51,"l":11.43,"n":479,"o":11.44,"t":"2026-10-15T13:35:00Z","v":100625,"vw":11.471346},{"c":11.485,"h":11.53,"l":11.485,"n":363,"o":11.5,"t":"2026-10-15T13:40:00Z","v":41708,"vw":11.510712},{"c":11.555,"h":11.57,"l":11.49,"n":526,"o":11.49,"t":"2026-10-15T13:45:00Z","v":116103,"vw":11.539772},{"c":11.505,"h":11.56,"l":11.49,"n":430,"o":11.56,"t":"2026-10-15T13:50:00Z","v":41741,"vw":11.517317},{"c":11.5,"h":11.535,"l":11.4955,"n":314,"o":11.505,"t":"2026-10-15T13:55:00Z","v":60773,"vw":11.51841},{"c":11.562,"h":11.565,"l":11.505,"n":534,"o":11.51,"t":"2026-10-15T14:00:00Z","v":124144,"vw":11.528147},{"c":11.5711,"h":11.595,"l":11.56,"n":393,"o":11.565,"t":"2026-10-15T14:05:00Z","v":63773,"vw":11.578972},{"c":11.495,"h":11.585,"l":11.485,"n":630,"o":11.575,"t":"2026-10-15T14:10:00Z","v":76614,"vw":11.528618},{"c":11.47,"h":11.505,"l":11.46,"n":333,"o":11.495,"t":"2026-10-15T14:15:00Z","v":46295,"vw":11.483058},{"c":11.465,"h":11.485,"l":11.445,"n":259,"o":11.475,"t":"2026-10-15T14:20:00Z","v":33306,"vw":11.464743},{"c":11.44,"h":11.47,"l":11.44,"n":184,"o":11.465,"t":"2026-10-15T14:25:00Z","v":21560,"vw":11.456677},{"c":11.47,"h":11.485,"l":11.445,"n":224,"o":11.45,"t":"2026-10-15T14:30:00Z","v":23812,"vw":11.471849},{"c":11.485,"h":11.49,"l":11.465,"n":162,"o":11.47,"t":"2026-10-15T14:35:00Z","v":21137,"vw":11.479392},{"c":11.525,"h":11.55,"l":11.49,"n":241,"o":11.49,"t":"2026-10-15T14:40:00Z","v":58768,"vw":11.51078},{"c":11.515,"h":11.525,"l":11.49,"n":322,"o":11.525,"t":"2026-10-15T14:45:00Z","v":28274,"vw":11.509833},{"c":11.545,"h":11.555,"l":11.52,"n":209,"o":11.52,"t":"2026-10-15T14:50:00Z","v":22645,"vw":11.541961},{"c":11.54,"h":11.5486,"l":11.525,"n":167,"o":11.54,"t":"2026-10-15T14:55:00Z","v":28927,"vw":11.537511},{"c":11.535,"h":11.55,"l":11.53,"n":195,"o":11.54,"t":"2026-10-15T15:00:00Z","v":24019,"vw":11.539268},{"c":11.56,"h":11.56,"l":11.525,"n":259,"o":11.535,"t":"2026-10-15T15:05:00Z","v":26671,"vw":11.542932},{"c":11.56,"h":11.58,"l":11.56,"n":159,"o":11.57,"t":"2026-10-15T15:10:00Z","v":10572,"vw":11.569722},{"c":11.535,"h":11.57,"l":11.535,"n":274,"o":11.56,"t":"2026-10-15T15:15:00Z","v":31030,"vw":11.54762},{"c":11.475,"h":11.535,"l":11.475,"n":241,"o":11.535,"t":"2026-10-15T15:20:00Z","v":36248,"vw":11.49482},{"c":11.46,"h":11.47,"l":11.445,"n":158,"o":11.47,"t":"2026-10-15T15:25:00Z","v":12493,"vw":11.45885},{"c":11.495,"h":11.51,"l":11.46,"n":249,"o":11.46,"t":"2026-10-15T15:30:00Z","v":23691,"vw":11.496481},{"c":11.502,"h":11.515,"l":11.5,"n":185,"o":11.5,"t":"2026-10-15T15:35:00Z","v":11557,"vw":11.505817},{"c":11.48,"h":11.51,"l":11.475,"n":111,"o":11.51,"t":"2026-10-15T15:40:00Z","v":6841,"vw":11.490595},{"c":11.465,"h":11.475,"l":11.465,"n":103,"o":11.475,"t":"2026-10-15T15:45:00Z","v":11482,"vw":11.468154},{"c":11.465,"h":11.48,"l":11.461,"n":109,"o":11.465,"t":"2026-10-15T15:50:00Z","v":8273,"vw":11.466971},{"c":11.46,"h":11.465,"l":11.45,"n":140,"o":11.46,"t":"2026-10-15T15:55:00Z","v":11208,"vw":11.458319},{"c":11.415,"h":11.46,"l":11.405,"n":272,"o":11.46,"t":"2026-10-15T16:00:00Z","v":60438,"vw":11.418164},{"c":11.415,"h":11.43,"l":11.4123,"n":100,"o":11.415,"t":"2026-10-15T16:05:00Z","v":41128,"vw":11.419697},{"c":11.4,"h":11.415,"l":11.39,"n":134,"o":11.415,"t":"2026-10-15T16:10:00Z","v":6329,"vw":11.402742},{"c":11.42,"h":11.42,"l":11.395,"n":117,"o":11.395,"t":"2026-10-15T16:15:00Z","v":25450,"vw":11.400406},{"c":11.419,"h":11.425,"l":11.415,"n":107,"o":11.42,"t":"2026-10-15T16:20:00Z","v":13848,"vw":11.417517},{"c":11.43,"h":11.435,"l":11.42,"n":140,"o":11.42,"t":"2026-10-15T16:25:00Z","v":12117,"vw":11.426895},{"c":11.41,"h":11.43,"l":11.41,"n":118,"o":11.43,"t":"2026-10-15T16:30:00Z","v":19111,"vw":11.422871},{"c":11.43,"h":11.435,"l":11.415,"n":110,"o":11.415,"t":"2026-10-15T16:35:00Z","v":13123,"vw":11.427748},{"c":11.44,"h":11.44,"l":11.43,"n":81,"o":11.43,"t":"2026-10-15T16:40:00Z","v":4601,"vw":11.435797},{"c":11.435,"h":11.445,"l":11.435,"n":100,"o":11.44,"t":"2026-10-15T16:45:00Z","v":13086,"vw":11.439229},{"c":11.435,"h":11.44,"l":11.43,"n":54,"o":11.43,"t":"2026-10-15T16:50:00Z","v":1861,"vw":11.433349},{"c":11.415,"h":11.42,"l":11.41,"n":76,"o":11.41,"t":"2026-10-15T18:10:00Z","v":2893,"vw":11.414472},{"c":11.415,"h":11.415,"l":11.41,"n":79,"o":11.41,"t":"2026-10-15T18:15:00Z","v":2908,"vw":11.413},{"c":11.415,"h":11.425,"l":11.41,"n":205,"o":11.41,"t":"2026-10-15T18:20:00Z","v":15367,"vw":11.419103},{"c":11.415,"h":11.42,"l":11.415,"n":45,"o":11.42,"t":"2026-10-15T18:25:00Z","v":12569,"vw":11.417428},{"c":11.42,"h":11.43,"l":11.412,"n":162,"o":11.415,"t":"2026-10-15T18:30:00Z","v":16588,"vw":11.417416},{"c":11.42,"h":11.425,"l":11.42,"n":60,"o":11.42,"t":"2026-10-15T18:35:00Z","v":3573,"vw":11.421192},{"c":11.42,"h":11.43,"l":11.42,"n":88,"o":11.425,"t":"2026-10-15T18:40:00Z","v":17925,"vw":11.423471},{"c":11.485,"h":11.485,"l":11.42,"n":208,"o":11.4299,"t":"2026-10-15T18:45:00Z","v":33354,"vw":11.450154},{"c":11.508,"h":11.508,"l":11.47,"n":255,"o":11.48,"t":"2026-10-15T18:50:00Z","v":33555,"vw":11.491434},{"c":11.475,"h":11.5058,"l":11.47,"n":266,"o":11.5058,"t":"2026-10-15T18:55:00Z","v":38656,"vw":11.485445},{"c":11.5072,"h":11.51,"l":11.4799,"n":189,"o":11.4799,"t":"2026-10-15T19:00:00Z","v":26843,"vw":11.495922},{"c":11.495,"h":11.5,"l":11.49,"n":72,"o":11.5,"t":"2026-10-15T19:05:00Z","v":7685,"vw":11.496887},{"c":11.5,"h":11.51,"l":11.495,"n":158,"o":11.495,"t":"2026-10-15T19:10:00Z","v":21952,"vw":11.502804},{"c":11.485,"h":11.5,"l":11.485,"n":90,"o":11.495,"t":"2026-10-15T19:15:00Z","v":7122,"vw":11.490988},{"c":11.48,"h":11.495,"l":11.48,"n":145,"o":11.485,"t":"2026-10-15T19:20:00Z","v":12127,"vw":11.4905},{"c":11.477,"h":11.485,"l":11.47,"n":210,"o":11.48,"t":"2026-10-15T19:25:00Z","v":14696,"vw":11.477692},{"c":11.475,"h":11.48,"l":11.46,"n":170,"o":11.465,"t":"2026-10-15T19:30:00Z","v":25230,"vw":11.465298},{"c":11.475,"h":11.48,"l":11.4615,"n":160,"o":11.47,"t":"2026-10-15T19:35:00Z","v":10495,"vw":11.470455},{"c":11.48,"h":11.49,"l":11.47,"n":224,"o":11.47,"t":"2026-10-15T19:40:00Z","v":25349,"vw":11.478285},{"c":11.47,"h":11.495,"l":11.47,"n":169,"o":11.49,"t":"2026-10-15T19:45:00Z","v":18812,"vw":11.485645},{"c":11.455,"h":11.475,"l":11.455,"n":519,"o":11.47,"t":"2026-10-15T19:50:00Z","v":61226,"vw":11.465118},{"c":11.46,"h":11.49,"l":11.455,"n":1268,"o":11.46,"t":"2026-10-15T19:55:00Z","v":145996,"vw":11.474782},{"c":11.47,"h":11.47,"l":11.46,"n":26,"o":11.46,"t":"2026-10-15T20:00:00Z","v":173936,"vw":11.460015},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.51},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-15T20:55:00Z","v":300,"vw":11.48}],"history":[{"c":26.62,"h":27.72,"l":26.455,"n":65751,"o":27.05,"t":"2024-10-14T04:00:00Z","v":9556595,"vw":26.97119},{"c":25.14,"h":26.1,"l":24.93,"n":66920,"o":25.78,"t":"2024-10-15T04:00:00Z","v":8879309,"vw":25.376328},{"c":25.06,"h":25.26,"l":24.72,"n":34912,"o":25.09,"t":"2024-10-16T04:00:00Z","v":4619213,"vw":25.030823},{"c":23.75,"h":24.55,"l":23.63,"n":51564,"o":24.27,"t":"2024-10-17T04:00:00Z","v":8078162,"vw":23.922204},{"c":25.25,"h":25.54,"l":24.7901,"n":52609,"o":25.28,"t":"2024-10-18T04:00:00Z","v":6583140,"vw":25.135128},{"c":25.26,"h":25.64,"l":24.88,"n":36213,"o":24.97,"t":"2024-10-21T04:00:00Z","v":4340359,"vw":25.192299},{"c":26.09,"h":26.99,"l":25.91,"n":49344,"o":26.03,"t":"2024-10-22T04:00:00Z","v":6455947,"vw":26.422085},{"c":27.07,"h":27.87,"l":26.89,"n":54239,"o":27.62,"t":"2024-10-23T04:00:00Z","v":7648760,"vw":27.200557},{"c":27.4,"h":27.615,"l":27.19,"n":46533,"o":27.23,"t":"2024-10-24T04:00:00Z","v":5253712,"vw":27.453537},{"c":28.79,"h":29.425,"l":28.47,"n":63136,"o":28.55,"t":"2024-10-25T04:00:00Z","v":8584038,"vw":28.886003},{"c":29.13,"h":29.43,"l":28.65,"n":45030,"o":29,"t":"2024-10-28T04:00:00Z","v":5331870,"vw":29.165194},{"c":28.42,"h":28.945,"l":28.16,"n":44970,"o":28.945,"t":"2024-10-29T04:00:00Z","v":7362144,"vw":28.405184},{"c":28.94,"h":29.33,"l":27.21,"n":78844,"o":27.4,"t":"2024-10-30T04:00:00Z","v":11469301,"vw":28.486625},{"c":25.01,"h":26.61,"l":24.89,"n":108216,"o":26.55,"t":"2024-10-31T04:00:00Z","v":18397739,"vw":25.264812},{"c":25.06,"h":25.68,"l":24.815,"n":49225,"o":25.22,"t":"2024-11-01T04:00:00Z","v":6733201,"vw":25.206402},{"c":24.65,"h":25.46,"l":24.55,"n":58275,"o":25.34,"t":"2024-11-04T05:00:00Z","v":6899898,"vw":24.794401},{"c":25.54,"h":25.72,"l":24.97,"n":36559,"o":25.185,"t":"2024-11-05T05:00:00Z","v":4457956,"vw":25.411721},{"c":24.71,"h":25.2,"l":24.29,"n":63230,"o":24.31,"t":"2024-11-06T05:00:00Z","v":7243404,"vw":24.849105},{"c":25.61,"h":25.87,"l":25.08,"n":57594,"o":25.46,"t":"2024-11-07T05:00:00Z","v":6873320,"vw":25.487476},{"c":23.65,"h":24.7413,"l":23.44,"n":78737,"o":24.415,"t":"2024-11-08T05:00:00Z","v":12182740,"vw":23.79318},{"c":24.33,"h":24.67,"l":24.03,"n":51180,"o":24.34,"t":"2024-11-11T05:00:00Z","v":6597204,"vw":24.295761},{"c":22.61,"h":23.365,"l":22.53,"n":55834,"o":23.205,"t":"2024-11-12T05:00:00Z","v":6698963,"vw":22.804932},{"c":22.35,"h":23.05,"l":22.14,"n":53534,"o":22.95,"t":"2024-11-13T05:00:00Z","v":6291940,"vw":22.345727},{"c":22.23,"h":22.3599,"l":21.81,"n":37130,"o":22.06,"t":"2024-11-14T05:00:00Z","v":4144047,"vw":22.18948},{"c":22.72,"h":22.74,"l":22.355,"n":36638,"o":22.59,"t":"2024-11-15T05:00:00Z","v":4005045,"vw":22.594499},{"c":22.98,"h":23.2,"l":22.63,"n":31971,"o":22.8,"t":"2024-11-18T05:00:00Z","v":5055569,"vw":23.018192},{"c":23.19,"h":23.295,"l":22.75,"n":33820,"o":22.98,"t":"2024-11-19T05:00:00Z","v":4012312,"vw":23.101502},{"c":22.78,"h":23.1,"l":22.61,"n":30772,"o":22.94,"t":"2024-11-20T05:00:00Z","v":4458049,"vw":22.82559},{"c":22.6,"h":22.71,"l":22.385,"n":43035,"o":22.51,"t":"2024-11-21T05:00:00Z","v":4142841,"vw":22.550454},{"c":22.28,"h":22.59,"l":21.9101,"n":36162,"o":22.03,"t":"2024-11-22T05:00:00Z","v":5261805,"vw":22.178481},{"c":22.44,"h":22.965,"l":22.26,"n":33958,"o":22.28,"t":"2024-11-25T05:00:00Z","v":4721080,"vw":22.622509},{"c":21.83,"h":22.21,"l":21.795,"n":31908,"o":22.11,"t":"2024-11-26T05:00:00Z","v":4526834,"vw":21.919587},{"c":23.31,"h":23.485,"l":22.71,"n":49073,"o":22.74,"t":"2024-11-27T05:00:00Z","v":7267426,"vw":23.254033},{"c":23.68,"h":24.13,"l":22.9801,"n":38540,"o":23.26,"t":"2024-11-29T05:00:00Z","v":5986597,"vw":23.390632},{"c":22.8,"h":23.23,"l":22.53,"n":40736,"o":23,"t":"2024-12-02T05:00:00Z","v":7557542,"vw":22.762753},{"c":22.7,"h":22.8,"l":22.475,"n":31671,"o":22.49,"t":"2024-12-03T05:00:00Z","v":5367172,"vw":22.660049},{"c":22.42,"h":22.855,"l":22.27,"n":24744,"o":22.56,"t":"2024-12-04T05:00:00Z","v":5540205,"vw":22.424148},{"c":22.53,"h":22.78,"l":22.34,"n":26192,"o":22.34,"t":"2024-12-05T05:00:00Z","v":3005242,"vw":22.597112},{"c":22.32,"h":22.9299,"l":22.28,"n":25057,"o":22.76,"t":"2024-12-06T05:00:00Z","v":3346988,"vw":22.473199},{"c":24.1,"h":25.24,"l":23.89,"n":95752,"o":23.96,"t":"2024-12-09T05:00:00Z","v":13418781,"vw":24.553438},{"c":22.88,"h":23.45,"l":22.75,"n":39436,"o":23.36,"t":"2024-12-10T05:00:00Z","v":6164000,"vw":22.964629},{"c":22.81,"h":22.875,"l":22.46,"n":31381,"o":22.68,"t":"2024-12-11T05:00:00Z","v":3802144,"vw":22.644089},{"c":22.79,"h":22.985,"l":22.72,"n":29784,"o":22.86,"t":"2024-12-12T05:00:00Z","v":4380792,"vw":22.848635},{"c":22.2,"h":22.21,"l":21.85,"n":31741,"o":22.06,"t":"2024-12-13T05:00:00Z","v":4489589,"vw":22.044255},{"c":21.8,"h":22.04,"l":21.58,"n":33214,"o":21.83,"t":"2024-12-16T05:00:00Z","v":5232324,"vw":21.864185},{"c":22.4,"h":22.6,"l":21.925,"n":36126,"o":21.95,"t":"2024-12-17T05:00:00Z","v":5281594,"vw":22.398921},{"c":22.76,"h":23.41,"l":22.66,"n":46064,"o":23.03,"t":"2024-12-18T05:00:00Z","v":5817219,"vw":23.068941},{"c":23.35,"h":23.99,"l":23.16,"n":37236,"o":23.35,"t":"2024-12-19T05:00:00Z","v":5048925,"vw":23.525727},{"c":23.56,"h":23.735,"l":23.45,"n":41955,"o":23.59,"t":"2024-12-20T05:00:00Z","v":4768098,"vw":23.579199},{"c":24.11,"h":24.26,"l":23.745,"n":41030,"o":24.07,"t":"2024-12-23T05:00:00Z","v":3846620,"vw":24.04681},{"c":24.44,"h":24.55,"l":24.185,"n":20234,"o":24.33,"t":"2024-12-24T05:00:00Z","v":1899218,"vw":24.39606},{"c":25.32,"h":26.7,"l":25.22,"n":51477,"o":25.51,"t":"2024-12-26T05:00:00Z","v":6324905,"vw":25.799605},{"c":25.49,"h":25.855,"l":25.18,"n":49977,"o":25.855,"t":"2024-12-27T05:00:00Z","v":5492046,"vw":25.553969},{"c":24.27,"h":25.08,"l":24.03,"n":49462,"o":24.95,"t":"2024-12-30T05:00:00Z","v":6139109,"vw":24.331655},{"c":23.99,"h":24.61,"l":23.8501,"n":37458,"o":24.2,"t":"2024-12-31T05:00:00Z","v":3875585,"vw":24.116822},{"c":24.02,"h":24.83,"l":23.96,"n":46436,"o":24.21,"t":"2025-01-02T05:00:00Z","v":4534439,"vw":24.276128},{"c":24.75,"h":24.82,"l":24.34,"n":37928,"o":24.82,"t":"2025-01-03T05:00:00Z","v":3636431,"vw":24.656864},{"c":23.9,"h":24.78,"l":23.8588,"n":43703,"o":24.5,"t":"2025-01-06T05:00:00Z","v":5278368,"vw":24.125183},{"c":23.89,"h":24.2,"l":23.67,"n":30557,"o":23.82,"t":"2025-01-07T05:00:00Z","v":3541824,"vw":23.869815},{"c":23.19,"h":23.43,"l":23.0519,"n":25626,"o":23.43,"t":"2025-01-08T05:00:00Z","v":2485571,"vw":23.191946},{"c":22.24,"h":22.81,"l":22.23,"n":37926,"o":22.75,"t":"2025-01-10T05:00:00Z","v":4139161,"vw":22.316469},{"c":21.72,"h":21.95,"l":21.55,"n":43001,"o":21.8,"t":"2025-01-13T05:00:00Z","v":4229782,"vw":21.702096},{"c":22.33,"h":22.94,"l":22.26,"n":24977,"o":22.7,"t":"2025-01-14T05:00:00Z","v":2779919,"vw":22.51711},{"c":21.88,"h":22.39,"l":21.72,"n":30316,"o":22.16,"t":"2025-01-15T05:00:00Z","v":3560140,"vw":21.904775},{"c":22.08,"h":22.175,"l":21.7712,"n":27976,"o":21.85,"t":"2025-01-16T05:00:00Z","v":2677066,"vw":22.0232},{"c":22.59,"h":23.095,"l":22.16,"n":30637,"o":22.25,"t":"2025-01-17T05:00:00Z","v":3568135,"vw":22.7364},{"c":23.79,"h":23.995,"l":22.93,"n":50166,"o":23.62,"t":"2025-01-21T05:00:00Z","v":6446006,"vw":23.624335},{"c":22.62,"h":23.225,"l":22.6,"n":44093,"o":23.18,"t":"2025-01-22T05:00:00Z","v":6064724,"vw":22.812262},{"c":22.79,"h":22.8,"l":22.34,"n":26827,"o":22.6,"t":"2025-01-23T05:00:00Z","v":2729638,"vw":22.620744},{"c":23.21,"h":23.52,"l":22.98,"n":27090,"o":23.11,"t":"2025-01-24T05:00:00Z","v":3234117,"vw":23.22326},{"c":23.61,"h":23.93,"l":23.59,"n":32370,"o":23.88,"t":"2025-01-27T05:00:00Z","v":3341255,"vw":23.70574},{"c":23.27,"h":23.3,"l":22.54,"n":35282,"o":23.15,"t":"2025-01-28T05:00:00Z","v":3814858,"vw":22.886063},{"c":23.13,"h":23.54,"l":22.965,"n":17720,"o":23.37,"t":"2025-01-29T05:00:00Z","v":1646089,"vw":23.168124},{"c":24.11,"h":24.175,"l":23.21,"n":39308,"o":23.21,"t":"2025-01-30T05:00:00Z","v":4322856,"vw":23.899122},{"c":23.42,"h":24.05,"l":23.321,"n":30574,"o":23.9,"t":"2025-01-31T05:00:00Z","v":3759429,"vw":23.680977},{"c":22.88,"h":23.27,"l":22.06,"n":32214,"o":22.17,"t":"2025-02-03T05:00:00Z","v":3421252,"vw":22.801237},{"c":24.25,"h":24.7496,"l":23.93,"n":65368,"o":24.1,"t":"2025-02-04T05:00:00Z","v":8667508,"vw":24.399845},{"c":23.37,"h":23.52,"l":23.13,"n":32065,"o":23.32,"t":"2025-02-05T05:00:00Z","v":3453346,"vw":23.374919},{"c":24.815,"h":25.0499,"l":24.236,"n":67378,"o":24.57,"t":"2025-02-06T05:00:00Z","v":6996214,"vw":24.725434},{"c":26.02,"h":26.65,"l":25.78,"n":71219,"o":26.43,"t":"2025-02-07T05:00:00Z","v":7828824,"vw":26.259203},{"c":26.37,"h":27.05,"l":26.2,"n":52731,"o":27,"t":"2025-02-10T05:00:00Z","v":6166856,"vw":26.534674},{"c":25.07,"h":25.48,"l":24.98,"n":38356,"o":25.26,"t":"2025-02-11T05:00:00Z","v":6538818,"vw":25.170097},{"c":26.3,"h":26.54,"l":25.76,"n":42125,"o":25.92,"t":"2025-02-12T05:00:00Z","v":4581125,"vw":26.23882},{"c":25.2,"h":25.36,"l":24.87,"n":46578,"o":25.1,"t":"2025-02-13T05:00:00Z","v":6959656,"vw":25.104144},{"c":25.84,"h":26.1499,"l":25.5,"n":39371,"o":26.1499,"t":"2025-02-14T05:00:00Z","v":3978776,"vw":25.779193},{"c":25.63,"h":26.45,"l":25.56,"n":37569,"o":26.31,"t":"2025-02-18T05:00:00Z","v":4590914,"vw":25.770272},{"c":26.46,"h":27.07,"l":26.37,"n":44957,"o":26.76,"t":"2025-02-19T05:00:00Z","v":6918437,"vw":26.592229},{"c":26.37,"h":26.84,"l":26.05,"n":33124,"o":26.79,"t":"2025-02-20T05:00:00Z","v":3628276,"vw":26.394364},{"c":27.46,"h":28.63,"l":27.34,"n":104866,"o":27.53,"t":"2025-02-21T05:00:00Z","v":12857960,"vw":27.896208},{"c":26.36,"h":27.01,"l":26.06,"n":49182,"o":27.01,"t":"2025-02-24T05:00:00Z","v":5788111,"vw":26.365928},{"c":29.84,"h":30.255,"l":29.015,"n":150020,"o":29.59,"t":"2025-02-25T05:00:00Z","v":24311722,"vw":29.816679},{"c":32.915,"h":33.12,"l":31.98,"n":127410,"o":32.6,"t":"2025-02-26T05:00:00Z","v":16347992,"vw":32.64446},{"c":31.92,"h":32.79,"l":31.69,"n":87419,"o":32.01,"t":"2025-02-27T05:00:00Z","v":9912978,"vw":32.078632},{"c":30.73,"h":31.13,"l":30.02,"n":81673,"o":30.53,"t":"2025-02-28T05:00:00Z","v":10546574,"vw":30.687975},{"c":27.37,"h":28.5,"l":27.01,"n":87138,"o":28.415,"t":"2025-03-03T05:00:00Z","v":11004397,"vw":27.621713},{"c":27.67,"h":28.09,"l":26.92,"n":54183,"o":27.452,"t":"2025-03-04T05:00:00Z","v":6715285,"vw":27.592231},{"c":28.67,"h":28.77,"l":28.16,"n":52734,"o":28.3,"t":"2025-03-05T05:00:00Z","v":6198968,"vw":28.475839},{"c":27.56,"h":28.41,"l":27.38,"n":53290,"o":28.29,"t":"2025-03-06T05:00:00Z","v":7860409,"vw":27.68534},{"c":29.02,"h":29.485,"l":28.21,"n":75986,"o":28.25,"t":"2025-03-07T05:00:00Z","v":9303765,"vw":29.046903},{"c":27.56,"h":28.32,"l":27.025,"n":78350,"o":28.03,"t":"2025-03-10T04:00:00Z","v":11234723,"vw":27.55454},{"c":29.49,"h":29.785,"l":28.66,"n":73176,"o":28.71,"t":"2025-03-11T04:00:00Z","v":8916953,"vw":29.413857},{"c":29.73,"h":29.8,"l":28.42,"n":77755,"o":28.855,"t":"2025-03-12T04:00:00Z","v":10729924,"vw":29.295946},{"c":28.72,"h":29.34,"l":28.41,"n":63953,"o":28.54,"t":"2025-03-13T04:00:00Z","v":7181916,"vw":28.76292},{"c":27.46,"h":29.485,"l":27.2,"n":126695,"o":27.64,"t":"2025-03-14T04:00:00Z","v":15620249,"vw":28.016543},{"c":27.35,"h":27.8,"l":25.8661,"n":90093,"o":26.66,"t":"2025-03-17T04:00:00Z","v":10392514,"vw":26.956657},{"c":27.62,"h":28.5,"l":27.225,"n":81493,"o":28.5,"t":"2025-03-18T04:00:00Z","v":9476907,"vw":27.657881},{"c":27.52,"h":28.025,"l":27.265,"n":49094,"o":27.935,"t":"2025-03-19T04:00:00Z","v":5039985,"vw":27.558911},{"c":26.765,"h":27.64,"l":26.74,"n":48615,"o":27.06,"t":"2025-03-20T04:00:00Z","v":5466269,"vw":26.985466},{"c":26.4,"h":26.5193,"l":25.69,"n":34583,"o":25.88,"t":"2025-03-21T04:00:00Z","v":4058281,"vw":26.325173},{"c":26.18,"h":26.61,"l":26.12,"n":38999,"o":26.61,"t":"2025-03-24T04:00:00Z","v":5051508,"vw":26.235359},{"c":26.04,"h":26.425,"l":25.7,"n":40127,"o":25.7,"t":"2025-03-25T04:00:00Z","v":4615238,"vw":26.086722},{"c":26.67,"h":27.0093,"l":26.28,"n":40259,"o":26.32,"t":"2025-03-26T04:00:00Z","v":4312770,"vw":26.669306},{"c":26.14,"h":26.375,"l":25.83,"n":55743,"o":26.05,"t":"2025-03-27T04:00:00Z","v":6602805,"vw":26.136513},{"c":25.52,"h":25.76,"l":25.3201,"n":36622,"o":25.65,"t":"2025-03-28T04:00:00Z","v":4588857,"vw":25.493658},{"c":25.2,"h":25.61,"l":25.04,"n":44302,"o":25.47,"t":"2025-03-31T04:00:00Z","v":5278101,"vw":25.201328},{"c":25.64,"h":25.72,"l":25.39,"n":26710,"o":25.54,"t":"2025-04-01T04:00:00Z","v":3300339,"vw":25.57675},{"c":25.52,"h":25.7,"l":25.275,"n":27551,"o":25.61,"t":"2025-04-02T04:00:00Z","v":2946382,"vw":25.514264},{"c":24.77,"h":24.99,"l":24.665,"n":32681,"o":24.77,"t":"2025-04-03T04:00:00Z","v":3621415,"vw":24.78175},{"c":23.07,"h":23.66,"l":22.455,"n":73467,"o":23.34,"t":"2025-04-04T04:00:00Z","v":8321299,"vw":22.936258},{"c":21.51,"h":22.69,"l":20.6,"n":81663,"o":20.79,"t":"2025-04-07T04:00:00Z","v":9054388,"vw":21.352819},{"c":19.79,"h":21.43,"l":19.1037,"n":104084,"o":21.37,"t":"2025-04-08T04:00:00Z","v":13925854,"vw":20.019631},{"c":21.14,"h":21.29,"l":19.565,"n":71795,"o":20.2,"t":"2025-04-09T04:00:00Z","v":8470021,"vw":20.578136},{"c":22.25,"h":22.78,"l":21.21,"n":97144,"o":21.78,"t":"2025-04-10T04:00:00Z","v":10948820,"vw":22.049777},{"c":23.23,"h":23.5699,"l":22.828,"n":73385,"o":22.89,"t":"2025-04-11T04:00:00Z","v":9287427,"vw":23.226157},{"c":23.85,"h":24.04,"l":23.305,"n":45372,"o":23.56,"t":"2025-04-14T04:00:00Z","v":7221225,"vw":23.783849},{"c":23.44,"h":23.45,"l":23,"n":28824,"o":23.175,"t":"2025-04-15T04:00:00Z","v":3446871,"vw":23.236743},{"c":22.73,"h":22.8583,"l":22.235,"n":38111,"o":22.59,"t":"2025-04-16T04:00:00Z","v":4646239,"vw":22.567333},{"c":23.12,"h":23.33,"l":22.84,"n":23504,"o":23.04,"t":"2025-04-17T04:00:00Z","v":2819766,"vw":23.038999},{"c":23.21,"h":23.225,"l":22.74,"n":22157,"o":23.03,"t":"2025-04-21T04:00:00Z","v":2786028,"vw":23.015995},{"c":23.78,"h":24.05,"l":23.495,"n":34451,"o":23.83,"t":"2025-04-22T04:00:00Z","v":4485782,"vw":23.761718},{"c":23.98,"h":24.56,"l":23.96,"n":27790,"o":24.07,"t":"2025-04-23T04:00:00Z","v":3058100,"vw":24.226921},{"c":23.82,"h":23.875,"l":23.305,"n":33198,"o":23.59,"t":"2025-04-24T04:00:00Z","v":3514048,"vw":23.702222},{"c":23.48,"h":23.5789,"l":23.13,"n":23688,"o":23.37,"t":"2025-04-25T04:00:00Z","v":2706564,"vw":23.353305},{"c":24.3,"h":24.48,"l":23.7,"n":31588,"o":23.79,"t":"2025-04-28T04:00:00Z","v":3493802,"vw":24.279364},{"c":24.17,"h":24.58,"l":24.125,"n":23015,"o":24.3,"t":"2025-04-29T04:00:00Z","v":2275444,"vw":24.281922},{"c":24.39,"h":24.64,"l":24.17,"n":18388,"o":24.21,"t":"2025-04-30T04:00:00Z","v":3232549,"vw":24.429831},{"c":24.55,"h":24.78,"l":24.44,"n":15985,"o":24.55,"t":"2025-05-01T04:00:00Z","v":1436132,"vw":24.604416},{"c":25.04,"h":25.55,"l":25.01,"n":25922,"o":25.51,"t":"2025-05-02T04:00:00Z","v":2222821,"vw":25.164039},{"c":25.25,"h":25.39,"l":24.88,"n":20486,"o":24.95,"t":"2025-05-05T04:00:00Z","v":1825784,"vw":25.216752},{"c":25.68,"h":25.8,"l":25.39,"n":31485,"o":25.44,"t":"2025-05-06T04:00:00Z","v":6084402,"vw":25.664836},{"c":26.29,"h":26.32,"l":25.88,"n":37492,"o":26.1,"t":"2025-05-07T04:00:00Z","v":3974175,"vw":26.162326},{"c":27.23,"h":27.475,"l":26.913,"n":45994,"o":27.19,"t":"2025-05-08T04:00:00Z","v":4523025,"vw":27.145829},{"c":26.63,"h":27.085,"l":26.4836,"n":30130,"o":26.85,"t":"2025-05-09T04:00:00Z","v":3212059,"vw":26.651767},{"c":28.38,"h":28.48,"l":27.71,"n":49997,"o":28.17,"t":"2025-05-12T04:00:00Z","v":7229691,"vw":28.135988},{"c":27.96,"h":28.115,"l":27.68,"n":29246,"o":28,"t":"2025-05-13T04:00:00Z","v":3666198,"vw":27.93052},{"c":28.72,"h":28.755,"l":28.365,"n":37241,"o":28.68,"t":"2025-05-14T04:00:00Z","v":3775347,"vw":28.637632},{"c":28.55,"h":28.595,"l":28.1,"n":21912,"o":28.33,"t":"2025-05-15T04:00:00Z","v":2271636,"vw":28.416966},{"c":28.82,"h":29.03,"l":28.71,"n":19988,"o":28.765,"t":"2025-05-16T04:00:00Z","v":1978913,"vw":28.858319},{"c":28.34,"h":28.37,"l":27.98,"n":21411,"o":28.2,"t":"2025-05-19T04:00:00Z","v":1816064,"vw":28.240485},{"c":28.25,"h":28.56,"l":28.16,"n":19166,"o":28.39,"t":"2025-05-20T04:00:00Z","v":1610691,"vw":28.2994},{"c":29.12,"h":29.7282,"l":28.38,"n":68692,"o":29.26,"t":"2025-05-21T04:00:00Z","v":9548940,"vw":29.224255},{"c":28.67,"h":28.83,"l":28.41,"n":28799,"o":28.71,"t":"2025-05-22T04:00:00Z","v":3568409,"vw":28.673538},{"c":28.91,"h":28.92,"l":28.44,"n":23478,"o":28.69,"t":"2025-05-23T04:00:00Z","v":2313511,"vw":28.738972},{"c":28.24,"h":28.45,"l":28.09,"n":35384,"o":28.335,"t":"2025-05-27T04:00:00Z","v":3772748,"vw":28.268802},{"c":27.9,"h":28.19,"l":27.665,"n":41142,"o":27.89,"t":"2025-05-28T04:00:00Z","v":3774417,"vw":27.855774},{"c":28.49,"h":29.35,"l":27.97,"n":71433,"o":28.021,"t":"2025-05-29T04:00:00Z","v":8560898,"vw":28.751407},{"c":28.34,"h":28.58,"l":28.06,"n":25670,"o":28.45,"t":"2025-05-30T04:00:00Z","v":3122579,"vw":28.335719},{"c":27.82,"h":28.03,"l":27.65,"n":29674,"o":27.92,"t":"2025-06-02T04:00:00Z","v":3228234,"vw":27.781317},{"c":29.51,"h":29.88,"l":29.27,"n":49055,"o":29.68,"t":"2025-06-03T04:00:00Z","v":7238259,"vw":29.547194},{"c":29.46,"h":29.92,"l":29.44,"n":41318,"o":29.52,"t":"2025-06-04T04:00:00Z","v":4365351,"vw":29.606278},{"c":29.27,"h":29.66,"l":29.125,"n":30665,"o":29.62,"t":"2025-06-05T04:00:00Z","v":3227943,"vw":29.361923},{"c":29.52,"h":29.58,"l":29.235,"n":27992,"o":29.5,"t":"2025-06-06T04:00:00Z","v":3248699,"vw":29.453151},{"c":30.15,"h":30.5499,"l":29.975,"n":42841,"o":30.5,"t":"2025-06-09T04:00:00Z","v":6225620,"vw":30.165319},{"c":29.075,"h":29.585,"l":28.735,"n":43137,"o":29.585,"t":"2025-06-10T04:00:00Z","v":5516423,"vw":29.04123},{"c":29.4,"h":29.76,"l":29.29,"n":29444,"o":29.51,"t":"2025-06-11T04:00:00Z","v":2967855,"vw":29.488815},{"c":28.87,"h":29.24,"l":28.83,"n":21786,"o":28.84,"t":"2025-06-12T04:00:00Z","v":2345015,"vw":28.93627},{"c":27.76,"h":28.03,"l":27.64,"n":28963,"o":28,"t":"2025-06-13T04:00:00Z","v":2960732,"vw":27.826889},{"c":28.2,"h":28.74,"l":28.18,"n":27075,"o":28.18,"t":"2025-06-16T04:00:00Z","v":2747665,"vw":28.434851},{"c":26.94,"h":27.64,"l":26.795,"n":37397,"o":27.6,"t":"2025-06-17T04:00:00Z","v":4282880,"vw":27.087429},{"c":26.42,"h":26.53,"l":26.18,"n":26754,"o":26.515,"t":"2025-06-18T04:00:00Z","v":2944081,"vw":26.405345},{"c":26.01,"h":26.45,"l":25.88,"n":30081,"o":26.45,"t":"2025-06-20T04:00:00Z","v":3803308,"vw":26.077957},{"c":28.08,"h":28.16,"l":27.185,"n":55268,"o":27.23,"t":"2025-06-23T04:00:00Z","v":7057346,"vw":27.869554},{"c":28.53,"h":28.67,"l":28.15,"n":24628,"o":28.46,"t":"2025-06-24T04:00:00Z","v":3268779,"vw":28.508021},{"c":28.11,"h":28.45,"l":27.88,"n":18416,"o":28.42,"t":"2025-06-25T04:00:00Z","v":2061529,"vw":28.057701},{"c":28.01,"h":28.6,"l":28.005,"n":38434,"o":28.5,"t":"2025-06-26T04:00:00Z","v":5838624,"vw":28.185983},{"c":27.47,"h":27.48,"l":26.8,"n":39305,"o":27.235,"t":"2025-06-27T04:00:00Z","v":4892591,"vw":27.281195},{"c":27.11,"h":27.405,"l":26.97,"n":42791,"o":27.06,"t":"2025-06-30T04:00:00Z","v":4822806,"vw":27.1581},{"c":26.83,"h":26.98,"l":26.57,"n":34383,"o":26.57,"t":"2025-07-01T04:00:00Z","v":4024430,"vw":26.77111},{"c":26.14,"h":26.5,"l":25.65,"n":51687,"o":26.495,"t":"2025-07-02T04:00:00Z","v":6846260,"vw":25.898983},{"c":25.945,"h":26.41,"l":25.81,"n":26594,"o":26.09,"t":"2025-07-03T04:00:00Z","v":2789762,"vw":25.99617},{"c":26.74,"h":27.35,"l":26.595,"n":57669,"o":27.095,"t":"2025-07-07T04:00:00Z","v":6714267,"vw":26.923181},{"c":26.98,"h":27.26,"l":26.795,"n":33046,"o":26.95,"t":"2025-07-08T04:00:00Z","v":3466993,"vw":27.069629},{"c":27.18,"h":27.25,"l":26.61,"n":30535,"o":26.83,"t":"2025-07-09T04:00:00Z","v":3637739,"vw":27.026802},{"c":27.2,"h":27.4,"l":26.97,"n":30708,"o":27.3,"t":"2025-07-10T04:00:00Z","v":3605090,"vw":27.135403},{"c":27.66,"h":28.43,"l":27.55,"n":57239,"o":27.55,"t":"2025-07-11T04:00:00Z","v":11003757,"vw":27.788309},{"c":28.65,"h":28.845,"l":28.24,"n":43767,"o":28.4,"t":"2025-07-14T04:00:00Z","v":4990500,"vw":28.593221},{"c":28.91,"h":28.95,"l":28.3,"n":25664,"o":28.71,"t":"2025-07-15T04:00:00Z","v":2213718,"vw":28.690813},{"c":29.4,"h":29.405,"l":28.615,"n":44354,"o":28.905,"t":"2025-07-16T04:00:00Z","v":4801417,"vw":28.993192},{"c":31.36,"h":31.7787,"l":30.755,"n":80059,"o":31.19,"t":"2025-07-17T04:00:00Z","v":9236170,"vw":31.363511},{"c":31.8,"h":32.025,"l":31.56,"n":50838,"o":31.76,"t":"2025-07-18T04:00:00Z","v":5868579,"vw":31.8663},{"c":30.5,"h":31.36,"l":30.42,"n":42451,"o":31.29,"t":"2025-07-21T04:00:00Z","v":5306745,"vw":30.761768},{"c":30.84,"h":31.055,"l":30.55,"n":28883,"o":30.71,"t":"2025-07-22T04:00:00Z","v":2775298,"vw":30.848333},{"c":30.42,"h":31.06,"l":30.335,"n":23128,"o":30.86,"t":"2025-07-23T04:00:00Z","v":2523127,"vw":30.528604},{"c":29.59,"h":30.12,"l":29.48,"n":34846,"o":30.1,"t":"2025-07-24T04:00:00Z","v":3623181,"vw":29.654954},{"c":29.58,"h":29.64,"l":29.279,"n":20353,"o":29.49,"t":"2025-07-25T04:00:00Z","v":1921904,"vw":29.513884},{"c":29.19,"h":29.6,"l":29.085,"n":23161,"o":29.5,"t":"2025-07-28T04:00:00Z","v":2906892,"vw":29.356088},{"c":27.38,"h":31.1,"l":26.995,"n":176326,"o":30.97,"t":"2025-07-29T04:00:00Z","v":23704214,"vw":27.94358},{"c":26.45,"h":26.72,"l":26.315,"n":52947,"o":26.62,"t":"2025-07-30T04:00:00Z","v":6081492,"vw":26.475027},{"c":26.1,"h":26.57,"l":25.64,"n":53435,"o":26.135,"t":"2025-07-31T04:00:00Z","v":6298413,"vw":26.124087},{"c":25.24,"h":25.49,"l":25.02,"n":42258,"o":25.245,"t":"2025-08-01T04:00:00Z","v":4796759,"vw":25.213995},{"c":25.72,"h":26.3,"l":25.615,"n":38178,"o":25.81,"t":"2025-08-04T04:00:00Z","v":4662021,"vw":25.830621},{"c":25.59,"h":26.23,"l":25.47,"n":44841,"o":26.13,"t":"2025-08-05T04:00:00Z","v":5397189,"vw":25.630684},{"c":24.2,"h":24.82,"l":24.105,"n":49028,"o":24.81,"t":"2025-08-06T04:00:00Z","v":6292086,"vw":24.265251},{"c":24.65,"h":24.7229,"l":24.35,"n":37246,"o":24.41,"t":"2025-08-07T04:00:00Z","v":4472643,"vw":24.586937},{"c":24.79,"h":24.96,"l":24.58,"n":23271,"o":24.58,"t":"2025-08-08T04:00:00Z","v":2351997,"vw":24.8057},{"c":24.07,"h":24.33,"l":23.86,"n":39132,"o":24.235,"t":"2025-08-11T04:00:00Z","v":5207027,"vw":24.050167},{"c":23.99,"h":24.19,"l":23.765,"n":37012,"o":24.18,"t":"2025-08-12T04:00:00Z","v":4071072,"vw":23.953694},{"c":24.9,"h":24.95,"l":24.5301,"n":48654,"o":24.78,"t":"2025-08-13T04:00:00Z","v":5556478,"vw":24.762053},{"c":23.75,"h":24.27,"l":23.58,"n":44242,"o":24.25,"t":"2025-08-14T04:00:00Z","v":4715203,"vw":23.814809},{"c":24.19,"h":24.56,"l":24.13,"n":32923,"o":24.14,"t":"2025-08-15T04:00:00Z","v":3839800,"vw":24.316992},{"c":24.05,"h":24.4,"l":23.975,"n":35747,"o":24.26,"t":"2025-08-18T04:00:00Z","v":4279186,"vw":24.140851},{"c":23.82,"h":24.08,"l":23.7,"n":32674,"o":23.97,"t":"2025-08-19T04:00:00Z","v":4164151,"vw":23.846701},{"c":23.5,"h":23.73,"l":23.3,"n":31955,"o":23.57,"t":"2025-08-20T04:00:00Z","v":3800436,"vw":23.438683},{"c":23.46,"h":23.6093,"l":23.22,"n":52114,"o":23.33,"t":"2025-08-21T04:00:00Z","v":6115387,"vw":23.440357},{"c":24.06,"h":24.11,"l":23.54,"n":37710,"o":23.58,"t":"2025-08-22T04:00:00Z","v":5053489,"vw":23.942164},{"c":24,"h":24.52,"l":23.99,"n":43084,"o":24.1,"t":"2025-08-25T04:00:00Z","v":5393904,"vw":24.173325},{"c":24.65,"h":24.78,"l":23.92,"n":48438,"o":23.92,"t":"2025-08-26T04:00:00Z","v":6428621,"vw":24.506813},{"c":22.6,"h":23.46,"l":22.42,"n":87944,"o":23.39,"t":"2025-08-27T04:00:00Z","v":14249075,"vw":22.750247},{"c":23.26,"h":24.28,"l":22.65,"n":133468,"o":22.665,"t":"2025-08-28T04:00:00Z","v":16745615,"vw":23.565591},{"c":23.35,"h":23.61,"l":23.03,"n":46288,"o":23.11,"t":"2025-08-29T04:00:00Z","v":5323058,"vw":23.317715},{"c":24.4,"h":24.44,"l":22.82,"n":60760,"o":23.01,"t":"2025-09-02T04:00:00Z","v":8278050,"vw":24.069331},{"c":24.1,"h":24.29,"l":23.4,"n":43670,"o":23.87,"t":"2025-09-03T04:00:00Z","v":7072026,"vw":23.958277},{"c":23.98,"h":24.59,"l":23.6607,"n":35330,"o":23.835,"t":"2025-09-04T04:00:00Z","v":3905502,"vw":24.14522},{"c":23.65,"h":23.935,"l":23.31,"n":32855,"o":23.92,"t":"2025-09-05T04:00:00Z","v":4027528,"vw":23.601554},{"c":23.8,"h":23.89,"l":23.48,"n":22354,"o":23.645,"t":"2025-09-08T04:00:00Z","v":2476089,"vw":23.754145},{"c":24.22,"h":24.54,"l":24.05,"n":33095,"o":24.39,"t":"2025-09-09T04:00:00Z","v":3979588,"vw":24.256068},{"c":23.96,"h":24.25,"l":23.86,"n":29349,"o":24.2,"t":"2025-09-10T04:00:00Z","v":3995955,"vw":23.989515},{"c":24.35,"h":24.46,"l":23.82,"n":28977,"o":24,"t":"2025-09-11T04:00:00Z","v":3983591,"vw":24.244471},{"c":24.48,"h":24.565,"l":23.975,"n":38296,"o":24.12,"t":"2025-09-12T04:00:00Z","v":4557226,"vw":24.356276},{"c":26.17,"h":26.43,"l":25.32,"n":71094,"o":25.33,"t":"2025-09-15T04:00:00Z","v":10180517,"vw":26.07427},{"c":26.11,"h":26.245,"l":25.455,"n":51161,"o":25.76,"t":"2025-09-16T04:00:00Z","v":5938083,"vw":25.978507},{"c":26.69,"h":26.94,"l":26.34,"n":39646,"o":26.94,"t":"2025-09-17T04:00:00Z","v":6482746,"vw":26.680114},{"c":26.07,"h":26.32,"l":26.02,"n":24334,"o":26.02,"t":"2025-09-18T04:00:00Z","v":2865488,"vw":26.18868},{"c":25.75,"h":26.23,"l":25.705,"n":31693,"o":26.1,"t":"2025-09-19T04:00:00Z","v":3780169,"vw":25.808075},{"c":25.45,"h":25.91,"l":25.3,"n":30747,"o":25.71,"t":"2025-09-22T04:00:00Z","v":3928453,"vw":25.507822},{"c":25.03,"h":25.39,"l":24.81,"n":27952,"o":25.04,"t":"2025-09-23T04:00:00Z","v":2990554,"vw":25.179886},{"c":25.43,"h":25.8,"l":25.25,"n":38441,"o":25.465,"t":"2025-09-24T04:00:00Z","v":4739699,"vw":25.471955},{"c":25.81,"h":26.44,"l":25.7765,"n":41824,"o":26.26,"t":"2025-09-25T04:00:00Z","v":4855428,"vw":26.025551},{"c":24.36,"h":27.1,"l":24.31,"n":115315,"o":27.095,"t":"2025-09-26T04:00:00Z","v":15605058,"vw":25.054592},{"c":25.23,"h":25.35,"l":24.695,"n":64968,"o":24.945,"t":"2025-09-29T04:00:00Z","v":8157190,"vw":25.043796},{"c":25.34,"h":26.5,"l":25.32,"n":56197,"o":25.815,"t":"2025-09-30T04:00:00Z","v":7310874,"vw":25.763278},{"c":25.5,"h":25.61,"l":25.13,"n":27004,"o":25.47,"t":"2025-10-01T04:00:00Z","v":5313455,"vw":25.385843},{"c":25.83,"h":26.33,"l":25.525,"n":36213,"o":25.98,"t":"2025-10-02T04:00:00Z","v":4222483,"vw":25.816959},{"c":24.8,"h":25.39,"l":24.48,"n":45795,"o":25.39,"t":"2025-10-03T04:00:00Z","v":6371773,"vw":24.761934},{"c":24.89,"h":25.07,"l":24.57,"n":28389,"o":24.66,"t":"2025-10-06T04:00:00Z","v":3531781,"vw":24.869423},{"c":24.29,"h":24.9,"l":24.125,"n":31502,"o":24.9,"t":"2025-10-07T04:00:00Z","v":3775518,"vw":24.387014},{"c":24.64,"h":24.66,"l":24.415,"n":23453,"o":24.48,"t":"2025-10-08T04:00:00Z","v":2697402,"vw":24.534333},{"c":23.61,"h":24.38,"l":23.46,"n":73749,"o":24.36,"t":"2025-10-09T04:00:00Z","v":6446457,"vw":23.745038},{"c":22.8,"h":23.8097,"l":22.51,"n":64189,"o":23.75,"t":"2025-10-10T04:00:00Z","v":7441353,"vw":23.019874},{"c":23.13,"h":23.1975,"l":22.51,"n":41443,"o":22.82,"t":"2025-10-13T04:00:00Z","v":5262414,"vw":22.995799},{"c":22.79,"h":22.8276,"l":22.11,"n":54070,"o":22.29,"t":"2025-10-14T04:00:00Z","v":5892914,"vw":22.601169},{"c":22.72,"h":23.15,"l":22.625,"n":31121,"o":23.08,"t":"2025-10-15T04:00:00Z","v":4366044,"vw":22.876783},{"c":22.57,"h":22.82,"l":22.47,"n":33406,"o":22.72,"t":"2025-10-16T04:00:00Z","v":3948824,"vw":22.610237},{"c":22.51,"h":22.595,"l":22.1,"n":32994,"o":22.14,"t":"2025-10-17T04:00:00Z","v":3422411,"vw":22.481637},{"c":22.53,"h":22.572,"l":22.27,"n":22111,"o":22.5,"t":"2025-10-20T04:00:00Z","v":2700382,"vw":22.476217},{"c":22,"h":22.53,"l":21.94,"n":32824,"o":22.42,"t":"2025-10-21T04:00:00Z","v":4440158,"vw":22.101353},{"c":21.86,"h":22.14,"l":21.7,"n":28819,"o":21.99,"t":"2025-10-22T04:00:00Z","v":3187638,"vw":21.892073},{"c":22.23,"h":22.44,"l":22.085,"n":30522,"o":22.11,"t":"2025-10-23T04:00:00Z","v":4161348,"vw":22.234951},{"c":21.92,"h":22.02,"l":21.45,"n":30350,"o":21.45,"t":"2025-10-24T04:00:00Z","v":4097105,"vw":21.846932},{"c":21.56,"h":21.9059,"l":21.49,"n":44196,"o":21.69,"t":"2025-10-27T04:00:00Z","v":5457693,"vw":21.615713},{"c":21.33,"h":21.34,"l":21.13,"n":32480,"o":21.29,"t":"2025-10-28T04:00:00Z","v":3660726,"vw":21.258906},{"c":20.98,"h":21.5,"l":20.85,"n":37607,"o":21.5,"t":"2025-10-29T04:00:00Z","v":4237471,"vw":21.076833},{"c":20.49,"h":20.68,"l":20.355,"n":38439,"o":20.61,"t":"2025-10-30T04:00:00Z","v":4724539,"vw":20.499499},{"c":20.85,"h":20.93,"l":20.02,"n":36314,"o":20.16,"t":"2025-10-31T04:00:00Z","v":4377609,"vw":20.663007},{"c":20.48,"h":20.95,"l":20.44,"n":25892,"o":20.865,"t":"2025-11-03T05:00:00Z","v":2978618,"vw":20.602553},{"c":19.81,"h":20.18,"l":19.78,"n":35655,"o":20,"t":"2025-11-04T05:00:00Z","v":4623446,"vw":19.959156},{"c":20.07,"h":20.34,"l":19.885,"n":37388,"o":19.98,"t":"2025-11-05T05:00:00Z","v":3808689,"vw":20.165429},{"c":20.17,"h":20.34,"l":19.875,"n":27478,"o":20.22,"t":"2025-11-06T05:00:00Z","v":3102651,"vw":20.118004},{"c":19.99,"h":20,"l":19.63,"n":23654,"o":19.84,"t":"2025-11-07T05:00:00Z","v":2690356,"vw":19.843275},{"c":20.18,"h":20.46,"l":20.105,"n":26276,"o":20.315,"t":"2025-11-10T05:00:00Z","v":2900258,"vw":20.230781},{"c":20.42,"h":20.57,"l":20.21,"n":27002,"o":20.38,"t":"2025-11-11T05:00:00Z","v":3078090,"vw":20.389854},{"c":20.02,"h":20.49,"l":19.985,"n":27939,"o":20.49,"t":"2025-11-12T05:00:00Z","v":2970675,"vw":20.090732},{"c":19.93,"h":20.46,"l":19.755,"n":33307,"o":20.22,"t":"2025-11-13T05:00:00Z","v":3665931,"vw":20.008114},{"c":19.77,"h":20,"l":19.29,"n":35939,"o":19.29,"t":"2025-11-14T05:00:00Z","v":3780719,"vw":19.799088},{"c":18.83,"h":19.325,"l":18.75,"n":46806,"o":19.32,"t":"2025-11-17T05:00:00Z","v":5353006,"vw":18.95523},{"c":18.68,"h":18.785,"l":18.43,"n":36219,"o":18.69,"t":"2025-11-18T05:00:00Z","v":4436244,"vw":18.654791},{"c":18.07,"h":18.25,"l":17.885,"n":42524,"o":18.25,"t":"2025-11-19T05:00:00Z","v":4831882,"vw":18.027884},{"c":17.65,"h":18.23,"l":17.59,"n":46972,"o":18.01,"t":"2025-11-20T05:00:00Z","v":5334503,"vw":17.874354},{"c":18.02,"h":18.245,"l":17.615,"n":45028,"o":17.615,"t":"2025-11-21T05:00:00Z","v":5748817,"vw":18.073691},{"c":18.12,"h":18.5,"l":18.065,"n":30575,"o":18.35,"t":"2025-11-24T05:00:00Z","v":3660371,"vw":18.196091},{"c":18.32,"h":18.45,"l":18.07,"n":41268,"o":18.38,"t":"2025-11-25T05:00:00Z","v":4738359,"vw":18.235161},{"c":18.43,"h":19.035,"l":17.81,"n":76877,"o":17.95,"t":"2025-11-26T05:00:00Z","v":9755224,"vw":18.635104},{"c":18.39,"h":18.52,"l":18.18,"n":28162,"o":18.37,"t":"2025-11-28T05:00:00Z","v":4375837,"vw":18.291284},{"c":17.94,"h":18.01,"l":17.605,"n":37106,"o":17.995,"t":"2025-12-01T05:00:00Z","v":4889482,"vw":17.825988},{"c":18.1,"h":18.11,"l":17.765,"n":34158,"o":17.9,"t":"2025-12-02T05:00:00Z","v":4817275,"vw":17.971198},{"c":17.44,"h":18.17,"l":17.265,"n":51610,"o":18.17,"t":"2025-12-03T05:00:00Z","v":7493133,"vw":17.479283},{"c":17.59,"h":17.66,"l":17.355,"n":34015,"o":17.51,"t":"2025-12-04T05:00:00Z","v":4926168,"vw":17.493682},{"c":17.8,"h":17.99,"l":17.791,"n":29545,"o":17.84,"t":"2025-12-05T05:00:00Z","v":3476352,"vw":17.872717},{"c":17.95,"h":18.035,"l":17.72,"n":20734,"o":17.77,"t":"2025-12-08T05:00:00Z","v":2410650,"vw":17.899263},{"c":17.39,"h":17.42,"l":17.09,"n":37473,"o":17.38,"t":"2025-12-09T05:00:00Z","v":5648659,"vw":17.231101},{"c":17.21,"h":17.27,"l":17.115,"n":22796,"o":17.23,"t":"2025-12-10T05:00:00Z","v":2885135,"vw":17.180976},{"c":17.01,"h":17.04,"l":16.77,"n":31495,"o":16.92,"t":"2025-12-11T05:00:00Z","v":4817526,"vw":16.938129},{"c":17.08,"h":17.45,"l":17.04,"n":23075,"o":17.25,"t":"2025-12-12T05:00:00Z","v":3189237,"vw":17.22743},{"c":16.64,"h":16.91,"l":16.575,"n":25101,"o":16.88,"t":"2025-12-15T05:00:00Z","v":3234980,"vw":16.679652},{"c":16.68,"h":16.82,"l":16.46,"n":31888,"o":16.48,"t":"2025-12-16T05:00:00Z","v":3602188,"vw":16.644352},{"c":16.15,"h":16.565,"l":16.12,"n":30817,"o":16.455,"t":"2025-12-17T05:00:00Z","v":4592591,"vw":16.277065},{"c":16.18,"h":16.345,"l":16.11,"n":24614,"o":16.23,"t":"2025-12-18T05:00:00Z","v":3437897,"vw":16.226822},{"c":17,"h":17.17,"l":16.695,"n":40583,"o":16.74,"t":"2025-12-19T05:00:00Z","v":6211179,"vw":17.001708},{"c":16.98,"h":17.11,"l":16.92,"n":21022,"o":16.93,"t":"2025-12-22T05:00:00Z","v":3810231,"vw":17.022837},{"c":16.69,"h":16.78,"l":16.51,"n":20311,"o":16.78,"t":"2025-12-23T05:00:00Z","v":2616770,"vw":16.6343},{"c":16.78,"h":16.78,"l":16.67,"n":5663,"o":16.71,"t":"2025-12-24T05:00:00Z","v":914883,"vw":16.733827},{"c":17.44,"h":17.49,"l":16.95,"n":32062,"o":17.01,"t":"2025-12-26T05:00:00Z","v":4928796,"vw":17.326776},{"c":17.16,"h":17.27,"l":16.84,"n":27329,"o":16.9,"t":"2025-12-29T05:00:00Z","v":3876189,"vw":17.136243},{"c":17.27,"h":17.535,"l":17.12,"n":35271,"o":17.19,"t":"2025-12-30T05:00:00Z","v":5502852,"vw":17.360523},{"c":16.93,"h":17.05,"l":16.335,"n":43288,"o":16.73,"t":"2025-12-31T05:00:00Z","v":7511426,"vw":16.689987},{"c":17.25,"h":17.52,"l":17.1,"n":34608,"o":17.33,"t":"2026-01-02T05:00:00Z","v":5250895,"vw":17.285593},{"c":17.36,"h":17.485,"l":16.82,"n":36815,"o":17.02,"t":"2026-01-05T05:00:00Z","v":5389289,"vw":17.218654},{"c":16.99,"h":17.74,"l":16.97,"n":29598,"o":17.65,"t":"2026-01-06T05:00:00Z","v":4965548,"vw":17.244037},{"c":16.94,"h":17.055,"l":16.805,"n":21518,"o":17,"t":"2026-01-07T05:00:00Z","v":3104175,"vw":16.963279},{"c":16.82,"h":17.015,"l":16.72,"n":21979,"o":16.8,"t":"2026-01-08T05:00:00Z","v":2767475,"vw":16.862241},{"c":16.66,"h":16.77,"l":16.25,"n":25437,"o":16.77,"t":"2026-01-09T05:00:00Z","v":3755804,"vw":16.524339},{"c":17.04,"h":17.18,"l":16.605,"n":33506,"o":16.605,"t":"2026-01-12T05:00:00Z","v":4609913,"vw":17.03968},{"c":16.64,"h":16.87,"l":16.463,"n":20978,"o":16.83,"t":"2026-01-13T05:00:00Z","v":3228288,"vw":16.618427},{"c":16.21,"h":16.4,"l":16.1,"n":26449,"o":16.33,"t":"2026-01-14T05:00:00Z","v":4075115,"vw":16.207627},{"c":16.39,"h":16.64,"l":16.365,"n":27718,"o":16.435,"t":"2026-01-15T05:00:00Z","v":10936472,"vw":16.464147},{"c":16.19,"h":16.2,"l":15.87,"n":32584,"o":16.12,"t":"2026-01-16T05:00:00Z","v":4990392,"vw":16.038005},{"c":15.73,"h":16.135,"l":15.71,"n":26911,"o":15.84,"t":"2026-01-20T05:00:00Z","v":3518996,"vw":15.859796},{"c":16.12,"h":16.2,"l":15.95,"n":24107,"o":16.08,"t":"2026-01-21T05:00:00Z","v":2583180,"vw":16.082195},{"c":16.69,"h":17.28,"l":16.68,"n":44818,"o":16.735,"t":"2026-01-22T05:00:00Z","v":7625390,"vw":16.937718},{"c":16.71,"h":16.7999,"l":16.58,"n":23690,"o":16.675,"t":"2026-01-23T05:00:00Z","v":2943257,"vw":16.679892},{"c":16.94,"h":17.0999,"l":16.785,"n":23504,"o":16.79,"t":"2026-01-26T05:00:00Z","v":2760243,"vw":16.934267},{"c":16.75,"h":16.85,"l":16.53,"n":21012,"o":16.84,"t":"2026-01-27T05:00:00Z","v":2176217,"vw":16.695623},{"c":17.15,"h":17.55,"l":17.105,"n":30096,"o":17.395,"t":"2026-01-28T05:00:00Z","v":3971886,"vw":17.274923},{"c":17.26,"h":17.41,"l":16.9515,"n":22414,"o":17.18,"t":"2026-01-29T05:00:00Z","v":2690329,"vw":17.193808},{"c":16.63,"h":17.07,"l":16.55,"n":32431,"o":17.01,"t":"2026-01-30T05:00:00Z","v":3897568,"vw":16.69378},{"c":16.54,"h":16.745,"l":16.46,"n":30928,"o":16.64,"t":"2026-02-02T05:00:00Z","v":3730091,"vw":16.574639},{"c":17.02,"h":17.03,"l":16.57,"n":39023,"o":16.67,"t":"2026-02-03T05:00:00Z","v":4803220,"vw":16.796001},{"c":17.34,"h":17.415,"l":17.01,"n":39720,"o":17.355,"t":"2026-02-04T05:00:00Z","v":5242840,"vw":17.246936},{"c":17.79,"h":18.11,"l":17.59,"n":46290,"o":17.6,"t":"2026-02-05T05:00:00Z","v":5737462,"vw":17.883487},{"c":18.97,"h":19.08,"l":18.37,"n":50582,"o":18.4,"t":"2026-02-06T05:00:00Z","v":7891353,"vw":18.863424},{"c":18.35,"h":18.47,"l":18.04,"n":43989,"o":18.225,"t":"2026-02-09T05:00:00Z","v":5235882,"vw":18.319429},{"c":18.89,"h":19.05,"l":18.56,"n":35146,"o":18.578,"t":"2026-02-10T05:00:00Z","v":4065056,"vw":18.904003},{"c":19.2,"h":19.315,"l":19.09,"n":29164,"o":19.13,"t":"2026-02-11T05:00:00Z","v":3221366,"vw":19.194608},{"c":18.8,"h":19.03,"l":18.54,"n":25483,"o":19.03,"t":"2026-02-12T05:00:00Z","v":3263583,"vw":18.746513},{"c":18.46,"h":18.545,"l":18.14,"n":24088,"o":18.14,"t":"2026-02-13T05:00:00Z","v":2577980,"vw":18.406021},{"c":18.4,"h":18.585,"l":18.24,"n":15401,"o":18.31,"t":"2026-02-17T05:00:00Z","v":1295775,"vw":18.363346},{"c":18.32,"h":18.4958,"l":18.3,"n":13151,"o":18.41,"t":"2026-02-18T05:00:00Z","v":1348888,"vw":18.372934},{"c":18.32,"h":18.33,"l":18.115,"n":11654,"o":18.24,"t":"2026-02-19T05:00:00Z","v":1195172,"vw":18.236877},{"c":18.28,"h":18.28,"l":17.875,"n":22391,"o":17.95,"t":"2026-02-20T05:00:00Z","v":2412850,"vw":18.091784},{"c":18.43,"h":18.8,"l":18.36,"n":19420,"o":18.53,"t":"2026-02-23T05:00:00Z","v":1896456,"vw":18.517815},{"c":18.67,"h":18.73,"l":18.25,"n":17014,"o":18.32,"t":"2026-02-24T05:00:00Z","v":1602841,"vw":18.610896},{"c":18.45,"h":18.475,"l":18.255,"n":18479,"o":18.32,"t":"2026-02-25T05:00:00Z","v":1823579,"vw":18.381239},{"c":17.9,"h":17.92,"l":17.42,"n":31394,"o":17.521,"t":"2026-02-26T05:00:00Z","v":3644637,"vw":17.659902},{"c":17.59,"h":17.795,"l":17.5,"n":20276,"o":17.545,"t":"2026-02-27T05:00:00Z","v":1834069,"vw":17.620314},{"c":17.57,"h":17.59,"l":17.18,"n":23808,"o":17.29,"t":"2026-03-02T05:00:00Z","v":2030951,"vw":17.470615},{"c":17.06,"h":17.07,"l":16.62,"n":34185,"o":16.772,"t":"2026-03-03T05:00:00Z","v":3867650,"vw":16.867564},{"c":17.23,"h":17.435,"l":16.92,"n":31502,"o":17.02,"t":"2026-03-04T05:00:00Z","v":3239671,"vw":17.21213},{"c":16.88,"h":17.04,"l":16.685,"n":32735,"o":16.8,"t":"2026-03-05T05:00:00Z","v":3144043,"vw":16.828947},{"c":17.16,"h":17.2799,"l":16.88,"n":25910,"o":16.91,"t":"2026-03-06T05:00:00Z","v":2582087,"vw":17.159279},{"c":17.83,"h":17.95,"l":17.5842,"n":27957,"o":17.69,"t":"2026-03-09T04:00:00Z","v":3087149,"vw":17.788561},{"c":17.76,"h":18.02,"l":17.66,"n":30491,"o":17.9,"t":"2026-03-10T04:00:00Z","v":3208752,"vw":17.836097},{"c":18.29,"h":18.645,"l":18.09,"n":43893,"o":18.27,"t":"2026-03-11T04:00:00Z","v":5530844,"vw":18.357494},{"c":17.83,"h":18.509,"l":17.52,"n":65212,"o":17.58,"t":"2026-03-12T04:00:00Z","v":7514780,"vw":18.035672},{"c":17.33,"h":17.55,"l":17.09,"n":37499,"o":17.47,"t":"2026-03-13T04:00:00Z","v":4286150,"vw":17.304707},{"c":18.24,"h":18.525,"l":17.835,"n":36890,"o":17.835,"t":"2026-03-16T04:00:00Z","v":4693935,"vw":18.282277},{"c":17.97,"h":18.22,"l":17.96,"n":24253,"o":18.135,"t":"2026-03-17T04:00:00Z","v":3105814,"vw":18.041772},{"c":17.05,"h":17.244,"l":16.975,"n":32692,"o":17.08,"t":"2026-03-18T04:00:00Z","v":4812742,"vw":17.104678},{"c":17.1,"h":17.265,"l":16.54,"n":40640,"o":16.81,"t":"2026-03-19T04:00:00Z","v":5020418,"vw":16.944506},{"c":16.7,"h":17.08,"l":16.68,"n":27511,"o":17,"t":"2026-03-20T04:00:00Z","v":3377167,"vw":16.815059},{"c":17.13,"h":17.195,"l":16.87,"n":21459,"o":16.91,"t":"2026-03-23T04:00:00Z","v":2481165,"vw":17.076396},{"c":17.75,"h":18.1364,"l":17.53,"n":35613,"o":17.57,"t":"2026-03-24T04:00:00Z","v":4865500,"vw":17.88962},{"c":18.08,"h":18.16,"l":17.93,"n":28237,"o":17.97,"t":"2026-03-25T04:00:00Z","v":3006152,"vw":18.069888},{"c":17.58,"h":17.75,"l":17.51,"n":20671,"o":17.63,"t":"2026-03-26T04:00:00Z","v":2294515,"vw":17.626035},{"c":17.46,"h":17.895,"l":17.46,"n":19514,"o":17.64,"t":"2026-03-27T04:00:00Z","v":2296067,"vw":17.681109},{"c":17.55,"h":17.635,"l":17.34,"n":19683,"o":17.45,"t":"2026-03-30T04:00:00Z","v":2091984,"vw":17.489082},{"c":17.83,"h":17.88,"l":17.305,"n":28117,"o":17.385,"t":"2026-03-31T04:00:00Z","v":2734765,"vw":17.677283},{"c":18.38,"h":19.04,"l":18.305,"n":36758,"o":18.565,"t":"2026-04-01T04:00:00Z","v":4852291,"vw":18.529782},{"c":18.47,"h":18.6269,"l":18.12,"n":23490,"o":18.35,"t":"2026-04-02T04:00:00Z","v":2177238,"vw":18.408741},{"c":18.46,"h":18.72,"l":18.355,"n":16434,"o":18.54,"t":"2026-04-06T04:00:00Z","v":1424754,"vw":18.487109},{"c":18.42,"h":18.5,"l":18.15,"n":16312,"o":18.43,"t":"2026-04-07T04:00:00Z","v":1914435,"vw":18.312584},{"c":18.63,"h":18.85,"l":18.36,"n":36522,"o":18.75,"t":"2026-04-08T04:00:00Z","v":4448297,"vw":18.657871},{"c":18.29,"h":18.43,"l":18.025,"n":19594,"o":18.29,"t":"2026-04-09T04:00:00Z","v":2208558,"vw":18.227742},{"c":19.21,"h":19.64,"l":19.07,"n":34296,"o":19.07,"t":"2026-04-10T04:00:00Z","v":4680682,"vw":19.344615},{"c":18.78,"h":18.835,"l":18.61,"n":15484,"o":18.642,"t":"2026-04-13T04:00:00Z","v":2030693,"vw":18.753725},{"c":18.74,"h":18.77,"l":18.545,"n":22139,"o":18.63,"t":"2026-04-14T04:00:00Z","v":2340293,"vw":18.673053},{"c":18.16,"h":18.28,"l":18,"n":31077,"o":18.15,"t":"2026-04-15T04:00:00Z","v":3821429,"vw":18.164531},{"c":18.52,"h":18.63,"l":18.17,"n":22210,"o":18.22,"t":"2026-04-16T04:00:00Z","v":2935570,"vw":18.461221},{"c":18.39,"h":18.6699,"l":18.34,"n":26583,"o":18.55,"t":"2026-04-17T04:00:00Z","v":2834165,"vw":18.491569},{"c":18.71,"h":18.83,"l":18.565,"n":22043,"o":18.74,"t":"2026-04-20T04:00:00Z","v":2404024,"vw":18.699608},{"c":18.5,"h":18.63,"l":18.375,"n":20870,"o":18.59,"t":"2026-04-21T04:00:00Z","v":2244312,"vw":18.520564},{"c":18.65,"h":18.95,"l":18.61,"n":18612,"o":18.79,"t":"2026-04-22T04:00:00Z","v":2098934,"vw":18.726792},{"c":18.65,"h":18.7394,"l":18.49,"n":17208,"o":18.65,"t":"2026-04-23T04:00:00Z","v":1814160,"vw":18.619099},{"c":18.13,"h":18.13,"l":17.79,"n":32170,"o":17.86,"t":"2026-04-24T04:00:00Z","v":3959880,"vw":17.98067},{"c":17.95,"h":18.03,"l":17.745,"n":23041,"o":17.9,"t":"2026-04-27T04:00:00Z","v":2766724,"vw":17.912314},{"c":17.78,"h":17.8,"l":17.2,"n":29859,"o":17.37,"t":"2026-04-28T04:00:00Z","v":4202663,"vw":17.577186},{"c":17.75,"h":17.9499,"l":17.68,"n":24744,"o":17.78,"t":"2026-04-29T04:00:00Z","v":2543896,"vw":17.776867},{"c":17.83,"h":17.88,"l":17.36,"n":21108,"o":17.46,"t":"2026-04-30T04:00:00Z","v":1978435,"vw":17.671912},{"c":17.57,"h":18.02,"l":17.55,"n":17988,"o":17.722,"t":"2026-05-01T04:00:00Z","v":1768739,"vw":17.668855},{"c":17.88,"h":18.065,"l":17.83,"n":20773,"o":17.83,"t":"2026-05-04T04:00:00Z","v":1943036,"vw":17.939196},{"c":17.78,"h":17.95,"l":17.765,"n":19859,"o":17.8,"t":"2026-05-05T04:00:00Z","v":1640318,"vw":17.835099},{"c":17.72,"h":17.785,"l":17.27,"n":24828,"o":17.38,"t":"2026-05-06T04:00:00Z","v":2780632,"vw":17.652478},{"c":17.6,"h":18.02,"l":17.6,"n":17168,"o":17.91,"t":"2026-05-07T04:00:00Z","v":1793729,"vw":17.739388},{"c":18,"h":18.0191,"l":17.66,"n":20929,"o":17.69,"t":"2026-05-08T04:00:00Z","v":2650461,"vw":17.919225},{"c":18.87,"h":19.15,"l":18.75,"n":44661,"o":18.78,"t":"2026-05-11T04:00:00Z","v":5380477,"vw":18.920237},{"c":18.74,"h":18.82,"l":18.49,"n":21568,"o":18.77,"t":"2026-05-12T04:00:00Z","v":2123420,"vw":18.689977},{"c":20.02,"h":20.09,"l":18.71,"n":47074,"o":18.71,"t":"2026-05-13T04:00:00Z","v":6608331,"vw":19.76543},{"c":19.27,"h":19.7,"l":19.135,"n":40127,"o":19.66,"t":"2026-05-14T04:00:00Z","v":5868819,"vw":19.305545},{"c":18.51,"h":18.96,"l":18.22,"n":42485,"o":18.7,"t":"2026-05-15T04:00:00Z","v":5358627,"vw":18.51753},{"c":16.69,"h":17.01,"l":16.5301,"n":52750,"o":16.81,"t":"2026-05-18T04:00:00Z","v":9700603,"vw":16.689784},{"c":16.18,"h":16.315,"l":15.84,"n":47165,"o":15.925,"t":"2026-05-19T04:00:00Z","v":8395223,"vw":16.085673},{"c":16.18,"h":16.225,"l":15.64,"n":41698,"o":15.85,"t":"2026-05-20T04:00:00Z","v":5633816,"vw":16.00929},{"c":16.2,"h":16.355,"l":15.94,"n":31264,"o":15.95,"t":"2026-05-21T04:00:00Z","v":3752064,"vw":16.13023},{"c":15.89,"h":16,"l":15.39,"n":45038,"o":15.455,"t":"2026-05-22T04:00:00Z","v":6422286,"vw":15.822886},{"c":15.88,"h":16.065,"l":15.78,"n":41209,"o":15.91,"t":"2026-05-26T04:00:00Z","v":8863295,"vw":15.905819},{"c":15.78,"h":15.8,"l":15.29,"n":38438,"o":15.29,"t":"2026-05-27T04:00:00Z","v":5934892,"vw":15.655231},{"c":15.54,"h":15.69,"l":15.03,"n":62557,"o":15.04,"t":"2026-05-28T04:00:00Z","v":9089381,"vw":15.428082},{"c":15.01,"h":15.3,"l":14.905,"n":42913,"o":15.055,"t":"2026-05-29T04:00:00Z","v":7243644,"vw":15.034969},{"c":14.54,"h":14.96,"l":14.525,"n":44655,"o":14.882,"t":"2026-06-01T04:00:00Z","v":7908182,"vw":14.687336},{"c":15.43,"h":15.72,"l":15.23,"n":52431,"o":15.61,"t":"2026-06-02T04:00:00Z","v":8542124,"vw":15.407227},{"c":14.99,"h":15.2,"l":14.88,"n":24165,"o":15,"t":"2026-06-03T04:00:00Z","v":3420639,"vw":15.060093},{"c":14.57,"h":14.785,"l":14.56,"n":24516,"o":14.65,"t":"2026-06-04T04:00:00Z","v":4017913,"vw":14.671298},{"c":14.2,"h":14.5443,"l":14.06,"n":31675,"o":14.5,"t":"2026-06-05T04:00:00Z","v":4892638,"vw":14.18722},{"c":14.53,"h":14.72,"l":14.41,"n":25041,"o":14.695,"t":"2026-06-08T04:00:00Z","v":4305340,"vw":14.590235},{"c":14.11,"h":14.425,"l":13.96,"n":25287,"o":14.37,"t":"2026-06-09T04:00:00Z","v":4310076,"vw":14.13426},{"c":13.69,"h":14,"l":13.67,"n":26303,"o":14,"t":"2026-06-10T04:00:00Z","v":3794656,"vw":13.814503},{"c":13.78,"h":13.79,"l":13.36,"n":26838,"o":13.51,"t":"2026-06-11T04:00:00Z","v":3918177,"vw":13.630136},{"c":14.3,"h":14.5929,"l":14.2,"n":30213,"o":14.54,"t":"2026-06-12T04:00:00Z","v":4453014,"vw":14.357431},{"c":14.38,"h":14.52,"l":14.3,"n":26540,"o":14.42,"t":"2026-06-15T04:00:00Z","v":3690581,"vw":14.406959},{"c":14.04,"h":14.21,"l":14.03,"n":21337,"o":14.18,"t":"2026-06-16T04:00:00Z","v":2840748,"vw":14.127957},{"c":13.58,"h":13.895,"l":13.515,"n":18383,"o":13.67,"t":"2026-06-17T04:00:00Z","v":2851588,"vw":13.690436},{"c":13.21,"h":13.36,"l":13.165,"n":18480,"o":13.32,"t":"2026-06-18T04:00:00Z","v":3303524,"vw":13.217281},{"c":12.82,"h":13.1,"l":12.82,"n":22107,"o":12.87,"t":"2026-06-22T04:00:00Z","v":2911455,"vw":12.911002},{"c":12.63,"h":12.8,"l":12.305,"n":39197,"o":12.36,"t":"2026-06-23T04:00:00Z","v":5801168,"vw":12.66605},{"c":12.39,"h":12.665,"l":12.38,"n":17098,"o":12.54,"t":"2026-06-24T04:00:00Z","v":3134623,"vw":12.494134},{"c":11.83,"h":12.11,"l":11.81,"n":20591,"o":12.11,"t":"2026-06-25T04:00:00Z","v":2948438,"vw":11.902287},{"c":12.04,"h":12.08,"l":11.77,"n":20587,"o":11.77,"t":"2026-06-26T04:00:00Z","v":3313139,"vw":11.995482},{"c":11.89,"h":12.0393,"l":11.76,"n":29181,"o":11.76,"t":"2026-06-29T04:00:00Z","v":4537324,"vw":11.925787},{"c":11.74,"h":11.935,"l":11.65,"n":21606,"o":11.84,"t":"2026-06-30T04:00:00Z","v":3236422,"vw":11.769016},{"c":12.23,"h":12.315,"l":11.725,"n":37483,"o":11.74,"t":"2026-07-01T04:00:00Z","v":5479119,"vw":12.187804},{"c":12.02,"h":12.385,"l":11.91,"n":35506,"o":12.11,"t":"2026-07-02T04:00:00Z","v":4210336,"vw":12.089945},{"c":12.02,"h":12.02,"l":11.675,"n":34584,"o":11.77,"t":"2026-07-06T04:00:00Z","v":5369767,"vw":11.875836},{"c":12.05,"h":12.37,"l":11.99,"n":31029,"o":11.99,"t":"2026-07-07T04:00:00Z","v":3951572,"vw":12.128784},{"c":12.12,"h":12.37,"l":12.06,"n":23537,"o":12.28,"t":"2026-07-08T04:00:00Z","v":3117540,"vw":12.171783},{"c":11.91,"h":11.97,"l":11.71,"n":28275,"o":11.89,"t":"2026-07-09T04:00:00Z","v":4255373,"vw":11.84474},{"c":12.1,"h":12.26,"l":12.05,"n":22928,"o":12.085,"t":"2026-07-10T04:00:00Z","v":2373579,"vw":12.117075},{"c":12.18,"h":12.39,"l":12.09,"n":22223,"o":12.1,"t":"2026-07-13T04:00:00Z","v":3290473,"vw":12.198323},{"c":12.47,"h":12.595,"l":12.38,"n":19056,"o":12.5,"t":"2026-07-14T04:00:00Z","v":3011707,"vw":12.451709},{"c":12.73,"h":12.935,"l":12.5101,"n":24132,"o":12.52,"t":"2026-07-15T04:00:00Z","v":2856195,"vw":12.765996},{"c":12.86,"h":13.16,"l":12.745,"n":39641,"o":12.925,"t":"2026-07-16T04:00:00Z","v":7500710,"vw":12.94879},{"c":12.39,"h":12.76,"l":12.35,"n":34575,"o":12.37,"t":"2026-07-17T04:00:00Z","v":6662091,"vw":12.484849},{"c":12.37,"h":12.635,"l":12.205,"n":32809,"o":12.56,"t":"2026-07-20T04:00:00Z","v":4167998,"vw":12.438881},{"c":12.21,"h":12.51,"l":12.2,"n":26648,"o":12.36,"t":"2026-07-21T04:00:00Z","v":3641460,"vw":12.289207},{"c":12.12,"h":12.39,"l":12.09,"n":22002,"o":12.202,"t":"2026-07-22T04:00:00Z","v":2683385,"vw":12.194645},{"c":12.37,"h":12.532,"l":12.17,"n":23472,"o":12.41,"t":"2026-07-23T04:00:00Z","v":2892732,"vw":12.308417},{"c":12.12,"h":12.3,"l":12.06,"n":16225,"o":12.26,"t":"2026-07-24T04:00:00Z","v":2038898,"vw":12.150921},{"c":12.62,"h":12.66,"l":12.3,"n":24065,"o":12.3,"t":"2026-07-27T04:00:00Z","v":2769706,"vw":12.546707},{"c":13.21,"h":13.45,"l":12.76,"n":39155,"o":12.79,"t":"2026-07-28T04:00:00Z","v":5561075,"vw":13.237224},{"c":13.8,"h":14.04,"l":13.7,"n":39501,"o":13.89,"t":"2026-07-29T04:00:00Z","v":5242252,"vw":13.865875},{"c":13.49,"h":13.79,"l":13.245,"n":40749,"o":13.6,"t":"2026-07-30T04:00:00Z","v":5325540,"vw":13.421262},{"c":13.63,"h":13.646,"l":13.32,"n":24879,"o":13.57,"t":"2026-07-31T04:00:00Z","v":3025849,"vw":13.526606},{"c":13.12,"h":13.2488,"l":13.06,"n":23310,"o":13.13,"t":"2026-08-03T04:00:00Z","v":2649709,"vw":13.141452},{"c":12.86,"h":12.9,"l":12.67,"n":24052,"o":12.76,"t":"2026-08-04T04:00:00Z","v":2720609,"vw":12.81697},{"c":12.81,"h":12.98,"l":12.765,"n":20022,"o":12.88,"t":"2026-08-05T04:00:00Z","v":1984210,"vw":12.842013},{"c":12.69,"h":12.73,"l":12.55,"n":18708,"o":12.64,"t":"2026-08-06T04:00:00Z","v":2879136,"vw":12.647141},{"c":12.95,"h":13.015,"l":12.78,"n":16514,"o":12.84,"t":"2026-08-07T04:00:00Z","v":2073129,"vw":12.951328},{"c":12.84,"h":12.925,"l":12.74,"n":19913,"o":12.8,"t":"2026-08-10T04:00:00Z","v":2373596,"vw":12.8361},{"c":12.68,"h":12.705,"l":12.4,"n":28882,"o":12.48,"t":"2026-08-11T04:00:00Z","v":3733392,"vw":12.621447},{"c":12.47,"h":12.692,"l":12.46,"n":20739,"o":12.64,"t":"2026-08-12T04:00:00Z","v":2632270,"vw":12.531653},{"c":12.27,"h":12.38,"l":12.185,"n":19387,"o":12.31,"t":"2026-08-13T04:00:00Z","v":2345868,"vw":12.263091},{"c":12.26,"h":12.345,"l":12.215,"n":15643,"o":12.23,"t":"2026-08-14T04:00:00Z","v":1654044,"vw":12.280819},{"c":12.41,"h":12.52,"l":12.35,"n":15541,"o":12.385,"t":"2026-08-17T04:00:00Z","v":1635010,"vw":12.413043},{"c":12.12,"h":12.285,"l":12.11,"n":17593,"o":12.26,"t":"2026-08-18T04:00:00Z","v":2455338,"vw":12.157981},{"c":12.71,"h":12.8,"l":12.325,"n":27975,"o":12.35,"t":"2026-08-19T04:00:00Z","v":3556586,"vw":12.660748},{"c":12.92,"h":12.98,"l":12.645,"n":17813,"o":12.85,"t":"2026-08-20T04:00:00Z","v":2165365,"vw":12.876212},{"c":13.05,"h":13.18,"l":12.985,"n":17192,"o":13.11,"t":"2026-08-21T04:00:00Z","v":3507707,"vw":13.075318},{"c":12.48,"h":12.87,"l":12.46,"n":22168,"o":12.71,"t":"2026-08-24T04:00:00Z","v":3395123,"vw":12.552144},{"c":12.27,"h":12.33,"l":12.18,"n":32558,"o":12.2,"t":"2026-08-25T04:00:00Z","v":4755581,"vw":12.272223},{"c":12.14,"h":12.485,"l":12.12,"n":30779,"o":12.14,"t":"2026-08-26T04:00:00Z","v":3113435,"vw":12.279287},{"c":12.18,"h":12.37,"l":12.125,"n":21411,"o":12.35,"t":"2026-08-27T04:00:00Z","v":2365111,"vw":12.204542},{"c":12.23,"h":12.43,"l":12.115,"n":14326,"o":12.32,"t":"2026-08-28T04:00:00Z","v":1762648,"vw":12.205192},{"c":12.1,"h":12.3,"l":12.07,"n":13446,"o":12.28,"t":"2026-08-31T04:00:00Z","v":1462462,"vw":12.155094},{"c":11.9,"h":12.025,"l":11.86,"n":19305,"o":12,"t":"2026-09-01T04:00:00Z","v":2613389,"vw":11.925217},{"c":12.01,"h":12.03,"l":11.72,"n":22717,"o":11.78,"t":"2026-09-02T04:00:00Z","v":3778914,"vw":11.879196},{"c":12.06,"h":12.136,"l":11.75,"n":23559,"o":11.97,"t":"2026-09-03T04:00:00Z","v":3163392,"vw":11.988097},{"c":12.37,"h":12.48,"l":12.19,"n":18885,"o":12.21,"t":"2026-09-04T04:00:00Z","v":2730107,"vw":12.306839},{"c":12.46,"h":12.73,"l":12.42,"n":26126,"o":12.56,"t":"2026-09-08T04:00:00Z","v":3622568,"vw":12.488718},{"c":11.91,"h":12.26,"l":11.9,"n":26644,"o":12.15,"t":"2026-09-09T04:00:00Z","v":3821479,"vw":12.019033},{"c":11.65,"h":11.79,"l":11.62,"n":20654,"o":11.765,"t":"2026-09-10T04:00:00Z","v":3189147,"vw":11.703098},{"c":11.81,"h":12.03,"l":11.752,"n":14503,"o":11.8,"t":"2026-09-11T04:00:00Z","v":1767233,"vw":11.847118},{"c":12.17,"h":12.425,"l":12.145,"n":18084,"o":12.16,"t":"2026-09-14T04:00:00Z","v":2411391,"vw":12.23449},{"c":11.76,"h":11.865,"l":11.535,"n":23546,"o":11.82,"t":"2026-09-15T04:00:00Z","v":3958210,"vw":11.711221},{"c":12.03,"h":12.34,"l":11.9,"n":25268,"o":11.91,"t":"2026-09-16T04:00:00Z","v":3863335,"vw":12.115939},{"c":11.97,"h":12.1,"l":11.825,"n":21818,"o":12.03,"t":"2026-09-17T04:00:00Z","v":3123402,"vw":11.954553},{"c":12.14,"h":12.31,"l":12.04,"n":16044,"o":12.17,"t":"2026-09-18T04:00:00Z","v":1966095,"vw":12.131092},{"c":11.52,"h":11.7,"l":11.435,"n":30589,"o":11.693,"t":"2026-09-21T04:00:00Z","v":5013105,"vw":11.516086},{"c":11.66,"h":11.88,"l":11.62,"n":17430,"o":11.65,"t":"2026-09-22T04:00:00Z","v":2790644,"vw":11.703607},{"c":11.7,"h":11.83,"l":11.68,"n":16080,"o":11.79,"t":"2026-09-23T04:00:00Z","v":1939205,"vw":11.746857},{"c":11.78,"h":12.03,"l":11.76,"n":17889,"o":11.975,"t":"2026-09-24T04:00:00Z","v":2734378,"vw":11.862287},{"c":11.5,"h":11.545,"l":11.43,"n":16460,"o":11.54,"t":"2026-09-25T04:00:00Z","v":2296531,"vw":11.496148},{"c":11.71,"h":11.845,"l":11.685,"n":22146,"o":11.695,"t":"2026-09-28T04:00:00Z","v":3215867,"vw":11.754183},{"c":11.23,"h":11.39,"l":11.09,"n":25544,"o":11.37,"t":"2026-09-29T04:00:00Z","v":5468318,"vw":11.175503},{"c":11.36,"h":11.59,"l":11.345,"n":16883,"o":11.48,"t":"2026-09-30T04:00:00Z","v":2332659,"vw":11.445068},{"c":11.12,"h":11.48,"l":11.11,"n":20336,"o":11.39,"t":"2026-10-01T04:00:00Z","v":3444510,"vw":11.1793},{"c":10.69,"h":10.85,"l":10.66,"n":21862,"o":10.8,"t":"2026-10-02T04:00:00Z","v":3614844,"vw":10.737052},{"c":10.85,"h":10.915,"l":10.74,"n":19100,"o":10.76,"t":"2026-10-05T04:00:00Z","v":2916623,"vw":10.854622},{"c":10.89,"h":10.965,"l":10.75,"n":14114,"o":10.82,"t":"2026-10-06T04:00:00Z","v":2147805,"vw":10.870342},{"c":10.99,"h":11.065,"l":10.95,"n":16496,"o":11.03,"t":"2026-10-07T04:00:00Z","v":2013040,"vw":11.003513},{"c":10.9,"h":11,"l":10.77,"n":15100,"o":10.98,"t":"2026-10-08T04:00:00Z","v":1797149,"vw":10.855619},{"c":11.54,"h":11.82,"l":11.43,"n":29609,"o":11.45,"t":"2026-10-09T04:00:00Z","v":4967242,"vw":11.597985},{"c":11.4,"h":11.43,"l":11.2,"n":20182,"o":11.4,"t":"2026-10-12T04:00:00Z","v":2530077,"vw":11.358123},{"c":11.75,"h":11.79,"l":11.49,"n":23336,"o":11.49,"t":"2026-10-13T04:00:00Z","v":3924802,"vw":11.71031},{"c":11.26,"h":11.55,"l":11.165,"n":20085,"o":11.55,"t":"2026-10-14T04:00:00Z","v":2738644,"vw":11.282878},{"c":11.46,"h":11.595,"l":11.35,"n":14769,"o":11.35,"t":"2026-10-15T04:00:00Z","v":2248764,"vw":11.485577}],"volatilityBars":[{"c":10.89,"h":11,"l":10.88,"n":43,"o":10.98,"t":"2026-10-08T08:00:00Z","v":8686,"vw":10.933515},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.96,"t":"2026-10-08T08:15:00Z","v":7549,"vw":10.958121},{"c":10.94,"h":10.98,"l":10.94,"n":7,"o":10.98,"t":"2026-10-08T09:00:00Z","v":405,"vw":10.954522},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-08T09:45:00Z","v":101,"vw":10.96},{"c":10.95,"h":10.96,"l":10.95,"n":7,"o":10.95,"t":"2026-10-08T10:45:00Z","v":1000,"vw":10.9518},{"c":10.9414,"h":10.9414,"l":10.9414,"n":2,"o":10.9414,"t":"2026-10-08T11:00:00Z","v":400,"vw":10.9414},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-08T12:00:00Z","v":111,"vw":10.95},{"c":10.98,"h":10.98,"l":10.98,"n":6,"o":10.98,"t":"2026-10-08T13:15:00Z","v":500,"vw":10.98},{"c":10.91,"h":11,"l":10.87,"n":971,"o":10.98,"t":"2026-10-08T13:30:00Z","v":151713,"vw":10.923115},{"c":10.905,"h":10.925,"l":10.87,"n":709,"o":10.91,"t":"2026-10-08T13:45:00Z","v":69757,"vw":10.891839},{"c":10.89,"h":10.905,"l":10.885,"n":345,"o":10.905,"t":"2026-10-08T14:00:00Z","v":42387,"vw":10.891399},{"c":10.88,"h":10.895,"l":10.875,"n":326,"o":10.88,"t":"2026-10-08T14:15:00Z","v":34127,"vw":10.886961},{"c":10.86,"h":10.885,"l":10.855,"n":395,"o":10.885,"t":"2026-10-08T14:30:00Z","v":37959,"vw":10.869623},{"c":10.805,"h":10.8585,"l":10.8,"n":786,"o":10.8585,"t":"2026-10-08T14:45:00Z","v":148627,"vw":10.823365},{"c":10.82,"h":10.825,"l":10.8,"n":381,"o":10.8,"t":"2026-10-08T15:00:00Z","v":41156,"vw":10.811905},{"c":10.7912,"h":10.825,"l":10.785,"n":509,"o":10.82,"t":"2026-10-08T15:15:00Z","v":47536,"vw":10.80222},{"c":10.7958,"h":10.8,"l":10.79,"n":257,"o":10.795,"t":"2026-10-08T15:30:00Z","v":30719,"vw":10.792391},{"c":10.775,"h":10.8,"l":10.77,"n":322,"o":10.7975,"t":"2026-10-08T15:45:00Z","v":30627,"vw":10.780687},{"c":10.7988,"h":10.7988,"l":10.7715,"n":422,"o":10.775,"t":"2026-10-08T16:00:00Z","v":37138,"vw":10.783961},{"c":10.78,"h":10.855,"l":10.78,"n":704,"o":10.8,"t":"2026-10-08T16:15:00Z","v":68195,"vw":10.815973},{"c":10.79,"h":10.79,"l":10.77,"n":512,"o":10.785,"t":"2026-10-08T16:30:00Z","v":45898,"vw":10.780578},{"c":10.82,"h":10.83,"l":10.775,"n":506,"o":10.785,"t":"2026-10-08T16:45:00Z","v":31923,"vw":10.792673},{"c":10.825,"h":10.825,"l":10.8,"n":493,"o":10.815,"t":"2026-10-08T17:00:00Z","v":40560,"vw":10.814067},{"c":10.81,"h":10.83,"l":10.79,"n":555,"o":10.825,"t":"2026-10-08T17:15:00Z","v":44215,"vw":10.807322},{"c":10.82,"h":10.82,"l":10.8,"n":471,"o":10.8088,"t":"2026-10-08T17:30:00Z","v":27840,"vw":10.813328},{"c":10.81,"h":10.82,"l":10.795,"n":602,"o":10.815,"t":"2026-10-08T17:45:00Z","v":46757,"vw":10.807743},{"c":10.83,"h":10.835,"l":10.8,"n":601,"o":10.8088,"t":"2026-10-08T18:00:00Z","v":34229,"vw":10.818927},{"c":10.825,"h":10.835,"l":10.825,"n":459,"o":10.825,"t":"2026-10-08T18:15:00Z","v":28549,"vw":10.830775},{"c":10.845,"h":10.845,"l":10.825,"n":393,"o":10.825,"t":"2026-10-08T18:30:00Z","v":36400,"vw":10.833754},{"c":10.83,"h":10.85,"l":10.825,"n":542,"o":10.845,"t":"2026-10-08T18:45:00Z","v":39194,"vw":10.836894},{"c":10.855,"h":10.86,"l":10.8215,"n":596,"o":10.825,"t":"2026-10-08T19:00:00Z","v":42852,"vw":10.834907},{"c":10.8616,"h":10.865,"l":10.835,"n":509,"o":10.855,"t":"2026-10-08T19:15:00Z","v":43826,"vw":10.851723},{"c":10.87,"h":10.885,"l":10.86,"n":634,"o":10.865,"t":"2026-10-08T19:30:00Z","v":56752,"vw":10.873042},{"c":10.88,"h":10.905,"l":10.87,"n":1671,"o":10.875,"t":"2026-10-08T19:45:00Z","v":200920,"vw":10.889119},{"c":10.9,"h":10.9,"l":10.89,"n":18,"o":10.9,"t":"2026-10-08T20:00:00Z","v":192784,"vw":10.899974},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-08T20:15:00Z","v":500,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-08T20:30:00Z","v":150,"vw":10.9},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-08T23:00:00Z","v":100,"vw":10.78},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-08T23:15:00Z","v":10001,"vw":10.84},{"c":10.8839,"h":10.8839,"l":10.8839,"n":1,"o":10.8839,"t":"2026-10-08T23:30:00Z","v":5000,"vw":10.8839},{"c":10.8493,"h":10.8493,"l":10.8493,"n":1,"o":10.8493,"t":"2026-10-08T23:45:00Z","v":600,"vw":10.8493},{"c":11.3,"h":11.46,"l":11.3,"n":313,"o":11.4,"t":"2026-10-09T08:00:00Z","v":122453,"vw":11.388561},{"c":11.33,"h":11.33,"l":11.3,"n":5,"o":11.3,"t":"2026-10-09T08:15:00Z","v":904,"vw":11.313937},{"c":11.32,"h":11.32,"l":11.31,"n":2,"o":11.31,"t":"2026-10-09T08:30:00Z","v":650,"vw":11.317692},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-09T09:00:00Z","v":100,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-09T09:15:00Z","v":321,"vw":11.32},{"c":11.34,"h":11.35,"l":11.33,"n":31,"o":11.33,"t":"2026-10-09T09:30:00Z","v":3680,"vw":11.341322},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-09T09:45:00Z","v":1000,"vw":11.35},{"c":11.34,"h":11.34,"l":11.335,"n":8,"o":11.335,"t":"2026-10-09T10:15:00Z","v":1426,"vw":11.338905},{"c":11.31,"h":11.34,"l":11.3,"n":13,"o":11.33,"t":"2026-10-09T10:30:00Z","v":3176,"vw":11.316948},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-09T10:45:00Z","v":500,"vw":11.33},{"c":11.31,"h":11.32,"l":11.3,"n":33,"o":11.3,"t":"2026-10-09T11:00:00Z","v":2973,"vw":11.30773},{"c":11.41,"h":11.41,"l":11.3,"n":162,"o":11.32,"t":"2026-10-09T11:15:00Z","v":29904,"vw":11.386069},{"c":11.38,"h":11.42,"l":11.38,"n":15,"o":11.41,"t":"2026-10-09T11:30:00Z","v":28879,"vw":11.409661},{"c":11.39,"h":11.45,"l":11.39,"n":28,"o":11.42,"t":"2026-10-09T11:45:00Z","v":12181,"vw":11.430713},{"c":11.4,"h":11.44,"l":11.4,"n":18,"o":11.41,"t":"2026-10-09T12:00:00Z","v":7803,"vw":11.417331},{"c":11.43,"h":11.45,"l":11.42,"n":19,"o":11.44,"t":"2026-10-09T12:15:00Z","v":3641,"vw":11.437794},{"c":11.4015,"h":11.44,"l":11.4015,"n":67,"o":11.4231,"t":"2026-10-09T12:30:00Z","v":10316,"vw":11.419332},{"c":11.4,"h":11.4046,"l":11.39,"n":31,"o":11.4046,"t":"2026-10-09T12:45:00Z","v":6586,"vw":11.399263},{"c":11.4,"h":11.42,"l":11.4,"n":16,"o":11.41,"t":"2026-10-09T13:00:00Z","v":3822,"vw":11.414931},{"c":11.46,"h":11.46,"l":11.42,"n":61,"o":11.42,"t":"2026-10-09T13:15:00Z","v":13709,"vw":11.439182},{"c":11.685,"h":11.715,"l":11.43,"n":3888,"o":11.45,"t":"2026-10-09T13:30:00Z","v":853501,"vw":11.564692},{"c":11.655,"h":11.82,"l":11.655,"n":2420,"o":11.69,"t":"2026-10-09T13:45:00Z","v":525533,"vw":11.761804},{"c":11.62,"h":11.695,"l":11.61,"n":1730,"o":11.655,"t":"2026-10-09T14:00:00Z","v":287100,"vw":11.650119},{"c":11.595,"h":11.625,"l":11.555,"n":1242,"o":11.62,"t":"2026-10-09T14:15:00Z","v":137663,"vw":11.593853},{"c":11.605,"h":11.61,"l":11.56,"n":1028,"o":11.6,"t":"2026-10-09T14:30:00Z","v":104683,"vw":11.585923},{"c":11.665,"h":11.675,"l":11.6,"n":937,"o":11.6,"t":"2026-10-09T14:45:00Z","v":90142,"vw":11.633242},{"c":11.615,"h":11.675,"l":11.605,"n":857,"o":11.665,"t":"2026-10-09T15:00:00Z","v":119798,"vw":11.649021},{"c":11.62,"h":11.645,"l":11.615,"n":631,"o":11.615,"t":"2026-10-09T15:15:00Z","v":82473,"vw":11.623905},{"c":11.6009,"h":11.63,"l":11.6,"n":746,"o":11.625,"t":"2026-10-09T15:30:00Z","v":76176,"vw":11.61816},{"c":11.605,"h":11.61,"l":11.565,"n":793,"o":11.6,"t":"2026-10-09T15:45:00Z","v":104176,"vw":11.581683},{"c":11.62,"h":11.64,"l":11.6,"n":655,"o":11.6,"t":"2026-10-09T16:00:00Z","v":85930,"vw":11.616119},{"c":11.635,"h":11.645,"l":11.6,"n":785,"o":11.62,"t":"2026-10-09T16:15:00Z","v":84353,"vw":11.62442},{"c":11.62,"h":11.635,"l":11.61,"n":541,"o":11.635,"t":"2026-10-09T16:30:00Z","v":44516,"vw":11.624566},{"c":11.61,"h":11.67,"l":11.6,"n":1325,"o":11.615,"t":"2026-10-09T16:45:00Z","v":204818,"vw":11.63721},{"c":11.605,"h":11.63,"l":11.605,"n":781,"o":11.61,"t":"2026-10-09T17:00:00Z","v":64818,"vw":11.616076},{"c":11.585,"h":11.61,"l":11.57,"n":551,"o":11.605,"t":"2026-10-09T17:15:00Z","v":78858,"vw":11.592711},{"c":11.56,"h":11.59,"l":11.56,"n":775,"o":11.59,"t":"2026-10-09T17:30:00Z","v":156117,"vw":11.569762},{"c":11.575,"h":11.58,"l":11.55,"n":503,"o":11.555,"t":"2026-10-09T17:45:00Z","v":44204,"vw":11.568808},{"c":11.525,"h":11.59,"l":11.51,"n":1003,"o":11.575,"t":"2026-10-09T18:00:00Z","v":288855,"vw":11.535405},{"c":11.525,"h":11.54,"l":11.525,"n":538,"o":11.525,"t":"2026-10-09T18:15:00Z","v":78403,"vw":11.531353},{"c":11.505,"h":11.525,"l":11.5,"n":928,"o":11.525,"t":"2026-10-09T18:30:00Z","v":145148,"vw":11.514717},{"c":11.535,"h":11.55,"l":11.51,"n":679,"o":11.51,"t":"2026-10-09T18:45:00Z","v":65714,"vw":11.529506},{"c":11.53,"h":11.55,"l":11.53,"n":615,"o":11.535,"t":"2026-10-09T19:00:00Z","v":65531,"vw":11.539141},{"c":11.535,"h":11.5374,"l":11.52,"n":688,"o":11.535,"t":"2026-10-09T19:15:00Z","v":53831,"vw":11.530227},{"c":11.545,"h":11.555,"l":11.525,"n":1167,"o":11.53,"t":"2026-10-09T19:30:00Z","v":149975,"vw":11.53951},{"c":11.54,"h":11.56,"l":11.53,"n":2865,"o":11.545,"t":"2026-10-09T19:45:00Z","v":470093,"vw":11.54691},{"c":11.54,"h":11.54,"l":11.54,"n":19,"o":11.54,"t":"2026-10-09T20:00:00Z","v":238462,"vw":11.54},{"c":11.5519,"h":11.5519,"l":11.5519,"n":1,"o":11.5519,"t":"2026-10-09T20:15:00Z","v":100,"vw":11.5519},{"c":11.55,"h":11.58,"l":11.55,"n":2,"o":11.58,"t":"2026-10-09T21:30:00Z","v":600,"vw":11.575},{"c":11.56,"h":11.58,"l":11.56,"n":10,"o":11.58,"t":"2026-10-09T23:30:00Z","v":9506,"vw":11.579681},{"c":11.5754,"h":11.5754,"l":11.5754,"n":1,"o":11.5754,"t":"2026-10-09T23:45:00Z","v":1000,"vw":11.5754},{"c":11.47,"h":11.51,"l":11.37,"n":113,"o":11.5,"t":"2026-10-12T08:00:00Z","v":28185,"vw":11.457097},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-12T09:00:00Z","v":300,"vw":11.46},{"c":11.385,"h":11.44,"l":11.385,"n":19,"o":11.43,"t":"2026-10-12T09:15:00Z","v":5608,"vw":11.405982},{"c":11.36,"h":11.36,"l":11.34,"n":12,"o":11.34,"t":"2026-10-12T09:30:00Z","v":1900,"vw":11.353793},{"c":11.38,"h":11.38,"l":11.37,"n":5,"o":11.37,"t":"2026-10-12T10:00:00Z","v":1998,"vw":11.374995},{"c":11.37,"h":11.37,"l":11.36,"n":2,"o":11.36,"t":"2026-10-12T10:15:00Z","v":700,"vw":11.364286},{"c":11.3545,"h":11.36,"l":11.35,"n":4,"o":11.36,"t":"2026-10-12T10:30:00Z","v":700,"vw":11.356086},{"c":11.36,"h":11.36,"l":11.36,"n":5,"o":11.36,"t":"2026-10-12T11:00:00Z","v":1700,"vw":11.36},{"c":11.36,"h":11.36,"l":11.34,"n":8,"o":11.36,"t":"2026-10-12T11:15:00Z","v":5589,"vw":11.357621},{"c":11.32,"h":11.34,"l":11.32,"n":34,"o":11.34,"t":"2026-10-12T11:30:00Z","v":4595,"vw":11.334164},{"c":11.36,"h":11.36,"l":11.34,"n":2,"o":11.34,"t":"2026-10-12T11:45:00Z","v":451,"vw":11.344479},{"c":11.38,"h":11.39,"l":11.37,"n":20,"o":11.39,"t":"2026-10-12T12:00:00Z","v":10471,"vw":11.383092},{"c":11.39,"h":11.39,"l":11.38,"n":21,"o":11.38,"t":"2026-10-12T12:15:00Z","v":3200,"vw":11.388397},{"c":11.39,"h":11.4,"l":11.39,"n":33,"o":11.39,"t":"2026-10-12T12:45:00Z","v":2664,"vw":11.392078},{"c":11.245,"h":11.42,"l":11.2,"n":1764,"o":11.4,"t":"2026-10-12T13:30:00Z","v":229384,"vw":11.284424},{"c":11.299,"h":11.31,"l":11.235,"n":1431,"o":11.235,"t":"2026-10-12T13:45:00Z","v":156665,"vw":11.276946},{"c":11.325,"h":11.325,"l":11.265,"n":774,"o":11.295,"t":"2026-10-12T14:00:00Z","v":72661,"vw":11.287414},{"c":11.34,"h":11.4,"l":11.3217,"n":904,"o":11.325,"t":"2026-10-12T14:15:00Z","v":91058,"vw":11.355058},{"c":11.32,"h":11.345,"l":11.315,"n":582,"o":11.345,"t":"2026-10-12T14:30:00Z","v":43519,"vw":11.328919},{"c":11.3605,"h":11.365,"l":11.32,"n":540,"o":11.325,"t":"2026-10-12T14:45:00Z","v":44280,"vw":11.338919},{"c":11.4,"h":11.4,"l":11.355,"n":895,"o":11.36,"t":"2026-10-12T15:00:00Z","v":99967,"vw":11.384451},{"c":11.38,"h":11.405,"l":11.37,"n":602,"o":11.405,"t":"2026-10-12T15:15:00Z","v":53923,"vw":11.386826},{"c":11.375,"h":11.4099,"l":11.37,"n":599,"o":11.385,"t":"2026-10-12T15:30:00Z","v":42585,"vw":11.391835},{"c":11.385,"h":11.385,"l":11.37,"n":556,"o":11.3786,"t":"2026-10-12T15:45:00Z","v":49053,"vw":11.379053},{"c":11.37,"h":11.395,"l":11.37,"n":496,"o":11.385,"t":"2026-10-12T16:00:00Z","v":35199,"vw":11.381308},{"c":11.4,"h":11.415,"l":11.37,"n":549,"o":11.37,"t":"2026-10-12T16:15:00Z","v":56814,"vw":11.385321},{"c":11.405,"h":11.41,"l":11.39,"n":485,"o":11.405,"t":"2026-10-12T16:30:00Z","v":41837,"vw":11.401095},{"c":11.415,"h":11.42,"l":11.4,"n":475,"o":11.4,"t":"2026-10-12T16:45:00Z","v":39745,"vw":11.406052},{"c":11.41,"h":11.42,"l":11.41,"n":374,"o":11.41,"t":"2026-10-12T17:00:00Z","v":22326,"vw":11.413697},{"c":11.415,"h":11.425,"l":11.41,"n":443,"o":11.415,"t":"2026-10-12T17:15:00Z","v":41691,"vw":11.416146},{"c":11.405,"h":11.43,"l":11.4,"n":692,"o":11.41,"t":"2026-10-12T17:30:00Z","v":69116,"vw":11.41604},{"c":11.3905,"h":11.41,"l":11.39,"n":394,"o":11.405,"t":"2026-10-12T17:45:00Z","v":32035,"vw":11.398882},{"c":11.41,"h":11.41,"l":11.39,"n":345,"o":11.395,"t":"2026-10-12T18:00:00Z","v":26694,"vw":11.40328},{"c":11.34,"h":11.41,"l":11.34,"n":739,"o":11.41,"t":"2026-10-12T18:15:00Z","v":83510,"vw":11.368329},{"c":11.3315,"h":11.35,"l":11.33,"n":828,"o":11.345,"t":"2026-10-12T18:30:00Z","v":73796,"vw":11.338243},{"c":11.332,"h":11.34,"l":11.32,"n":759,"o":11.335,"t":"2026-10-12T18:45:00Z","v":49754,"vw":11.330112},{"c":11.32,"h":11.34,"l":11.31,"n":730,"o":11.3312,"t":"2026-10-12T19:00:00Z","v":71173,"vw":11.325609},{"c":11.345,"h":11.35,"l":11.32,"n":667,"o":11.325,"t":"2026-10-12T19:15:00Z","v":73121,"vw":11.334476},{"c":11.3488,"h":11.37,"l":11.34,"n":872,"o":11.345,"t":"2026-10-12T19:30:00Z","v":124735,"vw":11.351464},{"c":11.405,"h":11.41,"l":11.34,"n":2202,"o":11.345,"t":"2026-10-12T19:45:00Z","v":515326,"vw":11.382199},{"c":11.4,"h":11.4,"l":11.4,"n":17,"o":11.4,"t":"2026-10-12T20:00:00Z","v":208914,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-12T20:30:00Z","v":200,"vw":11.4},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T21:45:00Z","v":125,"vw":11.3},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-12T22:30:00Z","v":2600,"vw":11.39},{"c":11.379,"h":11.379,"l":11.379,"n":1,"o":11.379,"t":"2026-10-12T23:15:00Z","v":100,"vw":11.379},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-12T23:30:00Z","v":100,"vw":11.38},{"c":11.35,"h":11.38,"l":11.35,"n":2,"o":11.38,"t":"2026-10-12T23:45:00Z","v":3000,"vw":11.36},{"c":11.5,"h":11.54,"l":11.38,"n":67,"o":11.4098,"t":"2026-10-13T08:00:00Z","v":12773,"vw":11.459167},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-13T09:15:00Z","v":202,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-13T09:30:00Z","v":760,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-13T09:45:00Z","v":430,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-13T10:30:00Z","v":205,"vw":11.5},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-13T10:45:00Z","v":500,"vw":11.47},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-13T11:00:00Z","v":1000,"vw":11.49},{"c":11.46,"h":11.5,"l":11.46,"n":4,"o":11.46,"t":"2026-10-13T11:15:00Z","v":983,"vw":11.464077},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-13T11:30:00Z","v":1000,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-13T12:00:00Z","v":315,"vw":11.46},{"c":11.47,"h":11.54,"l":11.47,"n":18,"o":11.477,"t":"2026-10-13T13:00:00Z","v":2574,"vw":11.511423},{"c":11.56,"h":11.56,"l":11.515,"n":35,"o":11.54,"t":"2026-10-13T13:15:00Z","v":6061,"vw":11.531403},{"c":11.6,"h":11.67,"l":11.49,"n":2322,"o":11.49,"t":"2026-10-13T13:30:00Z","v":444673,"vw":11.579829},{"c":11.58,"h":11.61,"l":11.55,"n":1011,"o":11.6,"t":"2026-10-13T13:45:00Z","v":152341,"vw":11.583803},{"c":11.605,"h":11.65,"l":11.575,"n":986,"o":11.58,"t":"2026-10-13T14:00:00Z","v":105997,"vw":11.619273},{"c":11.71,"h":11.71,"l":11.605,"n":1322,"o":11.6095,"t":"2026-10-13T14:15:00Z","v":196696,"vw":11.657187},{"c":11.72,"h":11.735,"l":11.68,"n":1037,"o":11.71,"t":"2026-10-13T14:30:00Z","v":146615,"vw":11.714791},{"c":11.715,"h":11.75,"l":11.711,"n":672,"o":11.715,"t":"2026-10-13T14:45:00Z","v":226378,"vw":11.730728},{"c":11.755,"h":11.775,"l":11.7112,"n":977,"o":11.72,"t":"2026-10-13T15:00:00Z","v":142324,"vw":11.749283},{"c":11.765,"h":11.79,"l":11.75,"n":1278,"o":11.755,"t":"2026-10-13T15:15:00Z","v":172838,"vw":11.770428},{"c":11.735,"h":11.77,"l":11.73,"n":520,"o":11.765,"t":"2026-10-13T15:30:00Z","v":45101,"vw":11.750995},{"c":11.72,"h":11.735,"l":11.695,"n":730,"o":11.73,"t":"2026-10-13T15:45:00Z","v":114050,"vw":11.715545},{"c":11.695,"h":11.72,"l":11.66,"n":722,"o":11.71,"t":"2026-10-13T16:00:00Z","v":117872,"vw":11.689898},{"c":11.695,"h":11.715,"l":11.685,"n":483,"o":11.7,"t":"2026-10-13T16:15:00Z","v":61972,"vw":11.6983},{"c":11.7,"h":11.71,"l":11.685,"n":518,"o":11.695,"t":"2026-10-13T16:30:00Z","v":80937,"vw":11.69836},{"c":11.715,"h":11.745,"l":11.7,"n":905,"o":11.7,"t":"2026-10-13T16:45:00Z","v":232174,"vw":11.727154},{"c":11.75,"h":11.77,"l":11.7017,"n":763,"o":11.715,"t":"2026-10-13T17:00:00Z","v":213659,"vw":11.73992},{"c":11.745,"h":11.785,"l":11.74,"n":620,"o":11.755,"t":"2026-10-13T17:15:00Z","v":109755,"vw":11.764269},{"c":11.775,"h":11.7795,"l":11.74,"n":431,"o":11.745,"t":"2026-10-13T17:30:00Z","v":61552,"vw":11.761993},{"c":11.7295,"h":11.78,"l":11.72,"n":619,"o":11.775,"t":"2026-10-13T17:45:00Z","v":83347,"vw":11.760882},{"c":11.755,"h":11.785,"l":11.72,"n":520,"o":11.72,"t":"2026-10-13T18:00:00Z","v":101673,"vw":11.763064},{"c":11.755,"h":11.77,"l":11.75,"n":398,"o":11.755,"t":"2026-10-13T18:15:00Z","v":57512,"vw":11.758859},{"c":11.7399,"h":11.755,"l":11.7223,"n":482,"o":11.755,"t":"2026-10-13T18:30:00Z","v":50880,"vw":11.735539},{"c":11.75,"h":11.76,"l":11.74,"n":422,"o":11.74,"t":"2026-10-13T18:45:00Z","v":34804,"vw":11.752612},{"c":11.75,"h":11.76,"l":11.745,"n":574,"o":11.755,"t":"2026-10-13T19:00:00Z","v":55481,"vw":11.752226},{"c":11.765,"h":11.78,"l":11.75,"n":809,"o":11.75,"t":"2026-10-13T19:15:00Z","v":97815,"vw":11.768145},{"c":11.75,"h":11.78,"l":11.75,"n":1086,"o":11.765,"t":"2026-10-13T19:30:00Z","v":162107,"vw":11.76295},{"c":11.755,"h":11.78,"l":11.74,"n":2870,"o":11.755,"t":"2026-10-13T19:45:00Z","v":409822,"vw":11.763608},{"c":11.77,"h":11.77,"l":11.75,"n":16,"o":11.75,"t":"2026-10-13T20:00:00Z","v":214415,"vw":11.750298},{"c":11.6,"h":11.63,"l":11.55,"n":106,"o":11.6,"t":"2026-10-14T08:00:00Z","v":31254,"vw":11.562881},{"c":11.55,"h":11.58,"l":11.55,"n":14,"o":11.575,"t":"2026-10-14T08:15:00Z","v":1500,"vw":11.5708},{"c":11.57,"h":11.58,"l":11.57,"n":37,"o":11.57,"t":"2026-10-14T08:45:00Z","v":3391,"vw":11.572875},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T09:15:00Z","v":400,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-14T11:00:00Z","v":513,"vw":11.57},{"c":11.51,"h":11.55,"l":11.51,"n":8,"o":11.55,"t":"2026-10-14T12:30:00Z","v":287,"vw":11.534},{"c":11.54,"h":11.54,"l":11.51,"n":7,"o":11.51,"t":"2026-10-14T12:45:00Z","v":960,"vw":11.52569},{"c":11.54,"h":11.56,"l":11.5,"n":7,"o":11.5,"t":"2026-10-14T13:15:00Z","v":448,"vw":11.525},{"c":11.445,"h":11.56,"l":11.43,"n":1188,"o":11.56,"t":"2026-10-14T13:30:00Z","v":263363,"vw":11.48185},{"c":11.335,"h":11.445,"l":11.33,"n":1218,"o":11.44,"t":"2026-10-14T13:45:00Z","v":180707,"vw":11.388995},{"c":11.295,"h":11.35,"l":11.28,"n":789,"o":11.34,"t":"2026-10-14T14:00:00Z","v":69589,"vw":11.313128},{"c":11.265,"h":11.305,"l":11.23,"n":870,"o":11.295,"t":"2026-10-14T14:15:00Z","v":105072,"vw":11.267744},{"c":11.25,"h":11.275,"l":11.24,"n":618,"o":11.27,"t":"2026-10-14T14:30:00Z","v":69547,"vw":11.25481},{"c":11.195,"h":11.2475,"l":11.195,"n":677,"o":11.24,"t":"2026-10-14T14:45:00Z","v":58601,"vw":11.216305},{"c":11.2075,"h":11.21,"l":11.165,"n":853,"o":11.195,"t":"2026-10-14T15:00:00Z","v":134218,"vw":11.191364},{"c":11.235,"h":11.24,"l":11.2,"n":683,"o":11.205,"t":"2026-10-14T15:15:00Z","v":78084,"vw":11.219782},{"c":11.215,"h":11.245,"l":11.21,"n":601,"o":11.232,"t":"2026-10-14T15:30:00Z","v":58594,"vw":11.230484},{"c":11.22,"h":11.22,"l":11.2,"n":502,"o":11.215,"t":"2026-10-14T15:45:00Z","v":38181,"vw":11.209315},{"c":11.23,"h":11.23,"l":11.2,"n":472,"o":11.215,"t":"2026-10-14T16:00:00Z","v":83236,"vw":11.220846},{"c":11.235,"h":11.24,"l":11.215,"n":451,"o":11.2266,"t":"2026-10-14T16:15:00Z","v":30059,"vw":11.225824},{"c":11.22,"h":11.24,"l":11.21,"n":713,"o":11.23,"t":"2026-10-14T16:30:00Z","v":74585,"vw":11.227657},{"c":11.23,"h":11.24,"l":11.22,"n":509,"o":11.225,"t":"2026-10-14T16:45:00Z","v":39541,"vw":11.229918},{"c":11.2439,"h":11.27,"l":11.235,"n":662,"o":11.235,"t":"2026-10-14T17:00:00Z","v":110941,"vw":11.253627},{"c":11.255,"h":11.275,"l":11.24,"n":479,"o":11.24,"t":"2026-10-14T17:15:00Z","v":55119,"vw":11.257032},{"c":11.255,"h":11.27,"l":11.245,"n":735,"o":11.2515,"t":"2026-10-14T17:30:00Z","v":86318,"vw":11.256782},{"c":11.245,"h":11.265,"l":11.24,"n":485,"o":11.255,"t":"2026-10-14T17:45:00Z","v":41897,"vw":11.251435},{"c":11.255,"h":11.255,"l":11.235,"n":486,"o":11.24,"t":"2026-10-14T18:00:00Z","v":50312,"vw":11.243714},{"c":11.255,"h":11.27,"l":11.25,"n":561,"o":11.25,"t":"2026-10-14T18:15:00Z","v":51613,"vw":11.256467},{"c":11.245,"h":11.26,"l":11.24,"n":718,"o":11.255,"t":"2026-10-14T18:30:00Z","v":76115,"vw":11.247217},{"c":11.255,"h":11.26,"l":11.235,"n":670,"o":11.245,"t":"2026-10-14T18:45:00Z","v":72632,"vw":11.24983},{"c":11.2601,"h":11.27,"l":11.2428,"n":693,"o":11.255,"t":"2026-10-14T19:00:00Z","v":102656,"vw":11.254478},{"c":11.28,"h":11.3,"l":11.26,"n":624,"o":11.27,"t":"2026-10-14T19:15:00Z","v":65164,"vw":11.28586},{"c":11.245,"h":11.285,"l":11.23,"n":968,"o":11.28,"t":"2026-10-14T19:30:00Z","v":125126,"vw":11.254082},{"c":11.27,"h":11.28,"l":11.24,"n":2429,"o":11.245,"t":"2026-10-14T19:45:00Z","v":380306,"vw":11.259925},{"c":11.26,"h":11.27,"l":11.26,"n":24,"o":11.26,"t":"2026-10-14T20:00:00Z","v":182168,"vw":11.2602},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-14T20:15:00Z","v":100,"vw":11.29},{"c":11.25,"h":11.27,"l":11.25,"n":20,"o":11.27,"t":"2026-10-14T22:30:00Z","v":4197,"vw":11.255687},{"c":11.27,"h":11.29,"l":11.22,"n":11,"o":11.25,"t":"2026-10-14T22:45:00Z","v":1211,"vw":11.266611},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-14T23:00:00Z","v":135,"vw":11.24},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-14T23:15:00Z","v":200,"vw":11.23},{"c":11.228,"h":11.23,"l":11.22,"n":10,"o":11.23,"t":"2026-10-14T23:30:00Z","v":700,"vw":11.2263},{"c":11.22,"h":11.22,"l":11.2034,"n":7,"o":11.22,"t":"2026-10-14T23:45:00Z","v":3684,"vw":11.215164},{"c":11.3,"h":11.37,"l":11.26,"n":66,"o":11.27,"t":"2026-10-15T08:00:00Z","v":7861,"vw":11.303068},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-15T09:00:00Z","v":1826,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-15T09:45:00Z","v":943,"vw":11.33},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T10:15:00Z","v":985,"vw":11.32},{"c":11.21,"h":11.26,"l":11.21,"n":2,"o":11.26,"t":"2026-10-15T10:45:00Z","v":1100,"vw":11.214545},{"c":11.2506,"h":11.308,"l":11.2506,"n":2,"o":11.308,"t":"2026-10-15T11:00:00Z","v":675,"vw":11.265481},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-15T11:30:00Z","v":985,"vw":11.33},{"c":11.32,"h":11.32,"l":11.3,"n":5,"o":11.3,"t":"2026-10-15T12:00:00Z","v":829,"vw":11.312698},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-15T13:00:00Z","v":100,"vw":11.31},{"c":11.485,"h":11.53,"l":11.35,"n":1178,"o":11.35,"t":"2026-10-15T13:30:00Z","v":216193,"vw":11.454794},{"c":11.5,"h":11.57,"l":11.49,"n":1270,"o":11.49,"t":"2026-10-15T13:45:00Z","v":218617,"vw":11.529774},{"c":11.495,"h":11.595,"l":11.485,"n":1557,"o":11.51,"t":"2026-10-15T14:00:00Z","v":264531,"vw":11.540815},{"c":11.44,"h":11.505,"l":11.44,"n":776,"o":11.495,"t":"2026-10-15T14:15:00Z","v":101161,"vw":11.471414},{"c":11.525,"h":11.55,"l":11.445,"n":627,"o":11.45,"t":"2026-10-15T14:30:00Z","v":103717,"vw":11.496421},{"c":11.54,"h":11.555,"l":11.49,"n":698,"o":11.525,"t":"2026-10-15T14:45:00Z","v":79846,"vw":11.529087},{"c":11.56,"h":11.58,"l":11.525,"n":613,"o":11.54,"t":"2026-10-15T15:00:00Z","v":61262,"vw":11.545597},{"c":11.46,"h":11.57,"l":11.445,"n":673,"o":11.56,"t":"2026-10-15T15:15:00Z","v":79771,"vw":11.510985},{"c":11.48,"h":11.515,"l":11.46,"n":545,"o":11.46,"t":"2026-10-15T15:30:00Z","v":42089,"vw":11.498361},{"c":11.46,"h":11.48,"l":11.45,"n":352,"o":11.475,"t":"2026-10-15T15:45:00Z","v":30963,"vw":11.46402},{"c":11.4,"h":11.46,"l":11.39,"n":506,"o":11.46,"t":"2026-10-15T16:00:00Z","v":107895,"vw":11.418163},{"c":11.43,"h":11.435,"l":11.395,"n":364,"o":11.395,"t":"2026-10-15T16:15:00Z","v":51415,"vw":11.410587},{"c":11.44,"h":11.44,"l":11.41,"n":309,"o":11.43,"t":"2026-10-15T16:30:00Z","v":36835,"vw":11.425654},{"c":11.435,"h":11.445,"l":11.43,"n":154,"o":11.44,"t":"2026-10-15T16:45:00Z","v":14947,"vw":11.438603},{"c":11.415,"h":11.42,"l":11.41,"n":76,"o":11.41,"t":"2026-10-15T18:00:00Z","v":2893,"vw":11.414472},{"c":11.415,"h":11.425,"l":11.41,"n":329,"o":11.41,"t":"2026-10-15T18:15:00Z","v":30844,"vw":11.417944},{"c":11.42,"h":11.43,"l":11.412,"n":310,"o":11.415,"t":"2026-10-15T18:30:00Z","v":38086,"vw":11.42071},{"c":11.475,"h":11.508,"l":11.42,"n":729,"o":11.4299,"t":"2026-10-15T18:45:00Z","v":105565,"vw":11.475919},{"c":11.5,"h":11.51,"l":11.4799,"n":419,"o":11.4799,"t":"2026-10-15T19:00:00Z","v":56480,"vw":11.498865},{"c":11.477,"h":11.5,"l":11.47,"n":445,"o":11.495,"t":"2026-10-15T19:15:00Z","v":33945,"vw":11.4853},{"c":11.48,"h":11.49,"l":11.46,"n":554,"o":11.465,"t":"2026-10-15T19:30:00Z","v":61074,"vw":11.47134},{"c":11.46,"h":11.495,"l":11.455,"n":1956,"o":11.49,"t":"2026-10-15T19:45:00Z","v":226034,"vw":11.473017},{"c":11.47,"h":11.47,"l":11.46,"n":26,"o":11.46,"t":"2026-10-15T20:00:00Z","v":173936,"vw":11.460015},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.51},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-15T20:45:00Z","v":300,"vw":11.48}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11,"strike":15.628854268181673,"iv":4.322284625650578,"gamma":0.06916890471722642,"theta":-0.23292717026960974,"vega":0.0010315998153444523,"rho":0.00002715279855407998,"breakevenPct":37.0980336949623},{"delta":0.15,"premium":0.10732565654864466,"strike":13.428441336964779,"iv":2.651222481414577,"gamma":0.16417149354979993,"theta":-0.1804656919485242,"vega":0.0013311477326111688,"rho":0.000042225936739078046,"breakevenPct":17.907377992277212},{"delta":0.2,"premium":0.11651274881650678,"strike":13.145761574876714,"iv":2.3721074885364506,"gamma":0.27033222448650474,"theta":-0.16721947501089238,"vega":0.0014878249925626245,"rho":0.00005698500532415357,"breakevenPct":15.525037662832936},{"delta":0.25,"premium":0.1256998410843689,"strike":12.86308181278865,"iv":2.092992495658325,"gamma":0.3764929554232095,"theta":-0.15397325807326057,"vega":0.0016445022525140803,"rho":0.00007174407390922909,"breakevenPct":13.14269733338866},{"delta":0.3,"premium":0.134886933352231,"strike":12.580402050700584,"iv":1.8138775027801983,"gamma":0.4826536863599143,"theta":-0.14072704113562876,"vega":0.001801179512465536,"rho":0.00008650314249430461,"breakevenPct":10.760357003944382},{"delta":0.35,"premium":0.14407402562009314,"strike":12.297722288612519,"iv":1.5347625099020723,"gamma":0.588814417296619,"theta":-0.12748082419799694,"vega":0.0019578567724169915,"rho":0.00010126221107938012,"breakevenPct":8.378016674500108},{"delta":0.4,"premium":0.15326111788795524,"strike":12.015042526524454,"iv":1.2556475170239458,"gamma":0.694975148233324,"theta":-0.11423460726036515,"vega":0.0021145340323684477,"rho":0.00011602127966445563,"breakevenPct":5.995676345055829},{"delta":0.45,"premium":0.16244821015581737,"strike":11.73236276443639,"iv":0.9765325241458196,"gamma":0.8011358791700287,"theta":-0.10098839032273334,"vega":0.002271211292319903,"rho":0.00013078034824953117,"breakevenPct":3.6133360156115515},{"delta":0.5,"premium":0.1909647426617049,"strike":11.476176428793517,"iv":0.768538091007605,"gamma":0.872586264875883,"theta":-0.09060002384070327,"vega":0.0023732805344978125,"rho":0.00014504821521388038,"breakevenPct":1.6301495771360766},{"delta":0.55,"premium":0.3087441958173503,"strike":11.342336141116647,"iv":0.8889768045334755,"gamma":0.7837450563134282,"theta":-0.09340914654128347,"vega":0.0022231711777439527,"rho":0.00015704772413195427,"breakevenPct":1.4902468374041578},{"delta":0.6,"premium":0.42652364897299544,"strike":11.208495853439779,"iv":1.0094155180593458,"gamma":0.6949038477509735,"theta":-0.09621826924186368,"vega":0.0020730618209900934,"rho":0.00016904723305002814,"breakevenPct":1.3503440976722394},{"delta":0.65,"premium":0.5443031021286407,"strike":11.074655565762908,"iv":1.1298542315852163,"gamma":0.6060626391885187,"theta":-0.09902739194244388,"vega":0.0019229524642362336,"rho":0.000181046741968102,"breakevenPct":1.2104413579403208},{"delta":0.7,"premium":0.662082555284286,"strike":10.940815278086038,"iv":1.2502929451110867,"gamma":0.5172214306260641,"theta":-0.10183651464302407,"vega":0.001772843107482374,"rho":0.00019304625088617587,"breakevenPct":1.0705386182084022},{"delta":0.75,"premium":0.7798620084399314,"strike":10.806974990409168,"iv":1.3707316586369571,"gamma":0.42838022206360926,"theta":-0.10464563734360427,"vega":0.0016227337507285142,"rho":0.00020504575980424976,"breakevenPct":0.9306358784764837},{"delta":0.8,"premium":0.8976414615955767,"strike":10.6731347027323,"iv":1.4911703721628276,"gamma":0.33953901350115445,"theta":-0.10745476004418447,"vega":0.0014726243939746542,"rho":0.00021704526872232366,"breakevenPct":0.7907331387445651},{"delta":0.85,"premium":1.0154209147512219,"strike":10.53929441505543,"iv":1.611609085688698,"gamma":0.25069780493869975,"theta":-0.11026388274476467,"vega":0.0013225150372207948,"rho":0.00022904477764039752,"breakevenPct":0.6508303990126465},{"delta":0.9,"premium":1.8348705017894598,"strike":9.712504513254723,"iv":2.5606524922493223,"gamma":0.14132661441748579,"theta":-0.12503783293820528,"vega":0.0010126960553450263,"rho":0.00022265629619542662,"breakevenPct":0.586890374949323}],"put":[{"delta":0.1,"premium":0.03648972051315004,"strike":10.541952207968055,"iv":1.379582039364271,"gamma":0.3829936284545623,"theta":-0.06799737735915412,"vega":0.0010605112227681467,"rho":-0.000029941454068064585,"breakevenPct":8.48900272251825},{"delta":0.15,"premium":0.20906804170288074,"strike":9.116494787139905,"iv":4.604802286390711,"gamma":0.11363258074344475,"theta":-0.3047264695867742,"vega":0.0013129923287766218,"rho":-0.00005063388266290798,"breakevenPct":22.409174691315126},{"delta":0.2,"premium":0.20641010447080926,"strike":9.448736941148839,"iv":4.067779386141099,"gamma":0.22079280087956898,"theta":-0.27472556777651846,"vega":0.001464512773608428,"rho":-0.00006565866107595136,"breakevenPct":19.49192650977326},{"delta":0.25,"premium":0.2037521672387378,"strike":9.780979095157774,"iv":3.530756485891489,"gamma":0.3279530210156932,"theta":-0.24472466596626283,"vega":0.0016160332184402342,"rho":-0.00008068343948899472,"breakevenPct":16.5746783282314},{"delta":0.3,"premium":0.20109423000666632,"strike":10.113221249166708,"iv":2.993733585641878,"gamma":0.43511324115181743,"theta":-0.2147237641560072,"vega":0.0017675536632720404,"rho":-0.00009570821790203809,"breakevenPct":13.657430146689537},{"delta":0.35,"premium":0.19843629277459485,"strike":10.445463403175642,"iv":2.4567106853922667,"gamma":0.5422734612879416,"theta":-0.1847228623457515,"vega":0.0019190741081038468,"rho":-0.00011073299631508144,"breakevenPct":10.740181965147674},{"delta":0.4,"premium":0.19577835554252337,"strike":10.777705557184577,"iv":1.919687785142655,"gamma":0.6494336814240659,"theta":-0.15472196053549583,"vega":0.002070594552935653,"rho":-0.0001257577747281248,"breakevenPct":7.822933783605809},{"delta":0.45,"premium":0.1931204183104519,"strike":11.109947711193511,"iv":1.3826648848930438,"gamma":0.7565939015601901,"theta":-0.12472105872524017,"vega":0.0022221149977674592,"rho":-0.00014078255314116817,"breakevenPct":4.905685602063947},{"delta":0.5,"premium":0.19046248107838043,"strike":11.442189865202446,"iv":0.8456419846434331,"gamma":0.8637541216963143,"theta":-0.0947201569149845,"vega":0.002373635442599265,"rho":-0.00015580733155421154,"breakevenPct":1.9884374205220823},{"delta":0.55,"premium":0.3318174809093186,"strike":11.647726542613874,"iv":0.9294380950575188,"gamma":0.7893273650381858,"theta":-0.10173746774700407,"vega":0.002296947161326904,"rho":-0.00017452504832079943,"breakevenPct":1.429363574002135},{"delta":0.6,"premium":0.5035093464169682,"strike":11.826572235851009,"iv":1.144012060018195,"gamma":0.6766486302175876,"theta":-0.1165528040024569,"vega":0.0021721858554272716,"rho":-0.00019402069641125743,"breakevenPct":1.3670480014456434},{"delta":0.65,"premium":0.675201211924618,"strike":12.005417929088143,"iv":1.358586024978872,"gamma":0.5639698953969892,"theta":-0.1313681402579098,"vega":0.0020474245495276395,"rho":-0.00021351634450171545,"breakevenPct":1.3047324288891518},{"delta":0.7,"premium":0.8468930774322674,"strike":12.184263622325279,"iv":1.573159989939548,"gamma":0.45129116057639107,"theta":-0.14618347651336264,"vega":0.0019226632436280078,"rho":-0.00023301199259217345,"breakevenPct":1.24241685633266},{"delta":0.75,"premium":1.0185849429399172,"strike":12.363109315562413,"iv":1.7877339549002251,"gamma":0.33861242575579265,"theta":-0.1609988127688155,"vega":0.0017979019377283754,"rho":-0.00025250764068263147,"breakevenPct":1.1801012837761684},{"delta":0.8,"premium":1.3239539960212998,"strike":12.6739539960213,"iv":2.128877659797085,"gamma":0.22724268182272003,"theta":-0.18040601069426387,"vega":0.0016430657588804242,"rho":-0.0002755078641435449,"breakevenPct":1.132404181184676},{"delta":0.85,"premium":6.852823259074566,"strike":18.051534886902015,"iv":7.204728797824465,"gamma":0.05571392181233942,"theta":-0.5159817843239273,"vega":0.001370199296375665,"rho":-0.00043528345583811846,"breakevenPct":2.4502471443601967},{"delta":0.9,"premium":8.831418109627903,"strike":20.042330708075088,"iv":7.30221788039498,"gamma":0.04390844951971843,"theta":-0.396296241683087,"vega":0.0010310171919502389,"rho":-0.0004997539720824332,"breakevenPct":2.3439669124809717}]},"raw":{"call":[{"delta":0.1,"premium":0.11,"strike":15.628854268181673,"iv":4.322284625650578,"gamma":0.06916890471722642,"theta":-0.23292717026960974,"vega":0.0010315998153444523,"rho":0.00002715279855407998,"breakevenPct":37.0980336949623},{"delta":0.15,"premium":0.10732565654864466,"strike":13.428441336964779,"iv":2.651222481414577,"gamma":0.16417149354979993,"theta":-0.1804656919485242,"vega":0.0013311477326111688,"rho":0.000042225936739078046,"breakevenPct":17.907377992277212},{"delta":0.2,"premium":0.11651274881650678,"strike":13.145761574876714,"iv":2.3721074885364506,"gamma":0.27033222448650474,"theta":-0.16721947501089238,"vega":0.0014878249925626245,"rho":0.00005698500532415357,"breakevenPct":15.525037662832936},{"delta":0.25,"premium":0.1256998410843689,"strike":12.86308181278865,"iv":2.092992495658325,"gamma":0.3764929554232095,"theta":-0.15397325807326057,"vega":0.0016445022525140803,"rho":0.00007174407390922909,"breakevenPct":13.14269733338866},{"delta":0.3,"premium":0.134886933352231,"strike":12.580402050700584,"iv":1.8138775027801983,"gamma":0.4826536863599143,"theta":-0.14072704113562876,"vega":0.001801179512465536,"rho":0.00008650314249430461,"breakevenPct":10.760357003944382},{"delta":0.35,"premium":0.14407402562009314,"strike":12.297722288612519,"iv":1.5347625099020723,"gamma":0.588814417296619,"theta":-0.12748082419799694,"vega":0.0019578567724169915,"rho":0.00010126221107938012,"breakevenPct":8.378016674500108},{"delta":0.4,"premium":0.15326111788795524,"strike":12.015042526524454,"iv":1.2556475170239458,"gamma":0.694975148233324,"theta":-0.11423460726036515,"vega":0.0021145340323684477,"rho":0.00011602127966445563,"breakevenPct":5.995676345055829},{"delta":0.45,"premium":0.16244821015581737,"strike":11.73236276443639,"iv":0.9765325241458196,"gamma":0.8011358791700287,"theta":-0.10098839032273334,"vega":0.002271211292319903,"rho":0.00013078034824953117,"breakevenPct":3.6133360156115515},{"delta":0.5,"premium":0.1909647426617049,"strike":11.476176428793517,"iv":0.768538091007605,"gamma":0.872586264875883,"theta":-0.09060002384070327,"vega":0.0023732805344978125,"rho":0.00014504821521388038,"breakevenPct":1.6301495771360766},{"delta":0.55,"premium":0.3087441958173503,"strike":11.342336141116647,"iv":0.8889768045334755,"gamma":0.7837450563134282,"theta":-0.09340914654128347,"vega":0.0022231711777439527,"rho":0.00015704772413195427,"breakevenPct":1.4902468374041578},{"delta":0.6,"premium":0.42652364897299544,"strike":11.208495853439779,"iv":1.0094155180593458,"gamma":0.6949038477509735,"theta":-0.09621826924186368,"vega":0.0020730618209900934,"rho":0.00016904723305002814,"breakevenPct":1.3503440976722394},{"delta":0.65,"premium":0.5443031021286407,"strike":11.074655565762908,"iv":1.1298542315852163,"gamma":0.6060626391885187,"theta":-0.09902739194244388,"vega":0.0019229524642362336,"rho":0.000181046741968102,"breakevenPct":1.2104413579403208},{"delta":0.7,"premium":0.662082555284286,"strike":10.940815278086038,"iv":1.2502929451110867,"gamma":0.5172214306260641,"theta":-0.10183651464302407,"vega":0.001772843107482374,"rho":0.00019304625088617587,"breakevenPct":1.0705386182084022},{"delta":0.75,"premium":0.7798620084399314,"strike":10.806974990409168,"iv":1.3707316586369571,"gamma":0.42838022206360926,"theta":-0.10464563734360427,"vega":0.0016227337507285142,"rho":0.00020504575980424976,"breakevenPct":0.9306358784764837},{"delta":0.8,"premium":0.8976414615955767,"strike":10.6731347027323,"iv":1.4911703721628276,"gamma":0.33953901350115445,"theta":-0.10745476004418447,"vega":0.0014726243939746542,"rho":0.00021704526872232366,"breakevenPct":0.7907331387445651},{"delta":0.85,"premium":1.0154209147512219,"strike":10.53929441505543,"iv":1.611609085688698,"gamma":0.25069780493869975,"theta":-0.11026388274476467,"vega":0.0013225150372207948,"rho":0.00022904477764039752,"breakevenPct":0.6508303990126465},{"delta":0.9,"premium":1.8348705017894598,"strike":9.712504513254723,"iv":2.5606524922493223,"gamma":0.14132661441748579,"theta":-0.12503783293820528,"vega":0.0010126960553450263,"rho":0.00022265629619542662,"breakevenPct":0.586890374949323}],"put":[{"delta":0.1,"premium":0.03648972051315004,"strike":10.541952207968055,"iv":1.379582039364271,"gamma":0.3829936284545623,"theta":-0.06799737735915412,"vega":0.0010605112227681467,"rho":-0.000029941454068064585,"breakevenPct":8.48900272251825},{"delta":0.15,"premium":0.20906804170288074,"strike":9.116494787139905,"iv":4.604802286390711,"gamma":0.11363258074344475,"theta":-0.3047264695867742,"vega":0.0013129923287766218,"rho":-0.00005063388266290798,"breakevenPct":22.409174691315126},{"delta":0.2,"premium":0.20641010447080926,"strike":9.448736941148839,"iv":4.067779386141099,"gamma":0.22079280087956898,"theta":-0.27472556777651846,"vega":0.001464512773608428,"rho":-0.00006565866107595136,"breakevenPct":19.49192650977326},{"delta":0.25,"premium":0.2037521672387378,"strike":9.780979095157774,"iv":3.530756485891489,"gamma":0.3279530210156932,"theta":-0.24472466596626283,"vega":0.0016160332184402342,"rho":-0.00008068343948899472,"breakevenPct":16.5746783282314},{"delta":0.3,"premium":0.20109423000666632,"strike":10.113221249166708,"iv":2.993733585641878,"gamma":0.43511324115181743,"theta":-0.2147237641560072,"vega":0.0017675536632720404,"rho":-0.00009570821790203809,"breakevenPct":13.657430146689537},{"delta":0.35,"premium":0.19843629277459485,"strike":10.445463403175642,"iv":2.4567106853922667,"gamma":0.5422734612879416,"theta":-0.1847228623457515,"vega":0.0019190741081038468,"rho":-0.00011073299631508144,"breakevenPct":10.740181965147674},{"delta":0.4,"premium":0.19577835554252337,"strike":10.777705557184577,"iv":1.919687785142655,"gamma":0.6494336814240659,"theta":-0.15472196053549583,"vega":0.002070594552935653,"rho":-0.0001257577747281248,"breakevenPct":7.822933783605809},{"delta":0.45,"premium":0.1931204183104519,"strike":11.109947711193511,"iv":1.3826648848930438,"gamma":0.7565939015601901,"theta":-0.12472105872524017,"vega":0.0022221149977674592,"rho":-0.00014078255314116817,"breakevenPct":4.905685602063947},{"delta":0.5,"premium":0.19046248107838043,"strike":11.442189865202446,"iv":0.8456419846434331,"gamma":0.8637541216963143,"theta":-0.0947201569149845,"vega":0.002373635442599265,"rho":-0.00015580733155421154,"breakevenPct":1.9884374205220823},{"delta":0.55,"premium":0.3318174809093186,"strike":11.647726542613874,"iv":0.9294380950575188,"gamma":0.7893273650381858,"theta":-0.10173746774700407,"vega":0.002296947161326904,"rho":-0.00017452504832079943,"breakevenPct":1.429363574002135},{"delta":0.6,"premium":0.5035093464169682,"strike":11.826572235851009,"iv":1.144012060018195,"gamma":0.6766486302175876,"theta":-0.1165528040024569,"vega":0.0021721858554272716,"rho":-0.00019402069641125743,"breakevenPct":1.3670480014456434},{"delta":0.65,"premium":0.675201211924618,"strike":12.005417929088143,"iv":1.358586024978872,"gamma":0.5639698953969892,"theta":-0.1313681402579098,"vega":0.0020474245495276395,"rho":-0.00021351634450171545,"breakevenPct":1.3047324288891518},{"delta":0.7,"premium":0.8468930774322674,"strike":12.184263622325279,"iv":1.573159989939548,"gamma":0.45129116057639107,"theta":-0.14618347651336264,"vega":0.0019226632436280078,"rho":-0.00023301199259217345,"breakevenPct":1.24241685633266},{"delta":0.75,"premium":1.0185849429399172,"strike":12.363109315562413,"iv":1.7877339549002251,"gamma":0.33861242575579265,"theta":-0.1609988127688155,"vega":0.0017979019377283754,"rho":-0.00025250764068263147,"breakevenPct":1.1801012837761684},{"delta":0.8,"premium":1.3239539960212998,"strike":12.6739539960213,"iv":2.128877659797085,"gamma":0.22724268182272003,"theta":-0.18040601069426387,"vega":0.0016430657588804242,"rho":-0.0002755078641435449,"breakevenPct":1.132404181184676},{"delta":0.85,"premium":6.852823259074566,"strike":18.051534886902015,"iv":7.204728797824465,"gamma":0.05571392181233942,"theta":-0.5159817843239273,"vega":0.001370199296375665,"rho":-0.00043528345583811846,"breakevenPct":2.4502471443601967},{"delta":0.9,"premium":8.831418109627903,"strike":20.042330708075088,"iv":7.30221788039498,"gamma":0.04390844951971843,"theta":-0.396296241683087,"vega":0.0010310171919502389,"rho":-0.0004997539720824332,"breakevenPct":2.3439669124809717}]}},"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"}}