{"symbol":"MAX","url":"https://intraalpha.com/companies/MAX","capturedAt":"2026-10-22T22:58:52.710Z","state":"ready","quote":{"symbol":"MAX","last_price":12.41,"prev_close":11.52,"regular_close":12.41,"change":0.89,"change_pct":7.7257,"regular_change":0.89,"regular_change_pct":7.7257,"extended_change":0,"extended_change_pct":0,"bid":10.1,"ask":12.47,"bid_size":200,"ask_size":800,"volume":842262,"vwap":12.299071,"open":11.69,"high":12.47,"low":11.69,"close":12.41,"trade_count":10672,"last_trade_at":"2026-10-22T22:30:00.001937638Z","last_quote_at":"2026-10-22T20:00:01.339863886Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAX","fetched_at":"2026-10-22T22:58:51.123054+00:00","name":"MediaAlpha Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"MediaAlpha, Inc., operates an insurance customer acquisition platform in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":610280000,"ebitda":87105000,"pe_ratio":7.11,"peg_ratio":null,"book_value":0.536,"dividend_per_share":null,"dividend_yield":null,"eps":1.62,"revenue_ttm":1224548000,"gross_profit_ttm":180090000,"profit_margin":0.0794,"operating_margin_ttm":0.0635,"return_on_assets_ttm":0.174,"return_on_equity_ttm":0,"quarterly_earnings_growth":14.12,"quarterly_revenue_growth":0.259,"analyst_target_price":14.5,"analyst_number":2,"beta":1.145,"fifty_two_week_high":14.7,"fifty_two_week_low":7.09,"fifty_day_ma":11.34,"two_hundred_day_ma":10.6,"shares_outstanding":52976000,"forward_pe":5.64,"price_to_sales":0.498,"price_to_book":17.51,"ev_to_revenue":0.595,"ev_to_ebitda":349.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:51.123054+00:00"},"optionObservedAt":"2026-10-22T19:57:30.495Z","bars":[{"c":10.5703,"h":10.5703,"l":10.5703,"n":1,"o":10.5703,"t":"2026-10-15T11:35:00Z","v":200,"vw":10.5703},{"c":10.98,"h":10.98,"l":10.75,"n":107,"o":10.75,"t":"2026-10-15T13:30:00Z","v":8617,"vw":10.835887},{"c":11.04,"h":11.08,"l":10.97,"n":103,"o":11,"t":"2026-10-15T13:35:00Z","v":7369,"vw":11.022388},{"c":10.985,"h":11.03,"l":10.98,"n":75,"o":11.02,"t":"2026-10-15T13:40:00Z","v":3973,"vw":11.008812},{"c":10.95,"h":10.985,"l":10.95,"n":56,"o":10.97,"t":"2026-10-15T13:45:00Z","v":2810,"vw":10.970258},{"c":10.945,"h":10.97,"l":10.93,"n":52,"o":10.9492,"t":"2026-10-15T13:50:00Z","v":2912,"vw":10.952305},{"c":11.015,"h":11.015,"l":10.93,"n":83,"o":10.945,"t":"2026-10-15T13:55:00Z","v":3442,"vw":10.978542},{"c":11.01,"h":11.05,"l":10.99,"n":149,"o":11.04,"t":"2026-10-15T14:00:00Z","v":10945,"vw":11.024065},{"c":11.03,"h":11.05,"l":11.02,"n":116,"o":11.045,"t":"2026-10-15T14:05:00Z","v":7052,"vw":11.036466},{"c":11.1,"h":11.1,"l":11.04,"n":111,"o":11.04,"t":"2026-10-15T14:10:00Z","v":4003,"vw":11.063549},{"c":11.04,"h":11.1,"l":11.04,"n":106,"o":11.1,"t":"2026-10-15T14:15:00Z","v":3366,"vw":11.081428},{"c":11,"h":11.08,"l":10.99,"n":178,"o":11.04,"t":"2026-10-15T14:20:00Z","v":7540,"vw":11.029301},{"c":11.035,"h":11.035,"l":11,"n":91,"o":11,"t":"2026-10-15T14:25:00Z","v":2977,"vw":11.020555},{"c":11.14,"h":11.14,"l":11.025,"n":212,"o":11.03,"t":"2026-10-15T14:30:00Z","v":13681,"vw":11.08639},{"c":11.11,"h":11.125,"l":11.11,"n":103,"o":11.12,"t":"2026-10-15T14:35:00Z","v":4188,"vw":11.113914},{"c":11.1,"h":11.11,"l":11.1,"n":50,"o":11.11,"t":"2026-10-15T14:40:00Z","v":1931,"vw":11.101667},{"c":11.085,"h":11.12,"l":11.04,"n":405,"o":11.09,"t":"2026-10-15T14:45:00Z","v":131357,"vw":11.072757},{"c":11.16,"h":11.187,"l":11.1,"n":129,"o":11.1,"t":"2026-10-15T14:50:00Z","v":13588,"vw":11.168251},{"c":11.165,"h":11.18,"l":11.16,"n":140,"o":11.16,"t":"2026-10-15T14:55:00Z","v":9824,"vw":11.168592},{"c":11.24,"h":11.24,"l":11.17,"n":120,"o":11.17,"t":"2026-10-15T15:00:00Z","v":6093,"vw":11.200036},{"c":11.225,"h":11.27,"l":11.22,"n":122,"o":11.24,"t":"2026-10-15T15:05:00Z","v":6315,"vw":11.24801},{"c":11.22,"h":11.25,"l":11.22,"n":149,"o":11.24,"t":"2026-10-15T15:10:00Z","v":7722,"vw":11.237918},{"c":11.19,"h":11.22,"l":11.19,"n":46,"o":11.22,"t":"2026-10-15T15:15:00Z","v":1523,"vw":11.209445},{"c":11.185,"h":11.19,"l":11.17,"n":101,"o":11.19,"t":"2026-10-15T15:20:00Z","v":4932,"vw":11.181741},{"c":11.18,"h":11.18,"l":11.18,"n":34,"o":11.18,"t":"2026-10-15T15:25:00Z","v":1163,"vw":11.18},{"c":11.17,"h":11.2,"l":11.155,"n":130,"o":11.2,"t":"2026-10-15T15:30:00Z","v":8127,"vw":11.178605},{"c":11.17,"h":11.17,"l":11.16,"n":45,"o":11.16,"t":"2026-10-15T15:35:00Z","v":1330,"vw":11.166678},{"c":11.21,"h":11.21,"l":11.18,"n":83,"o":11.18,"t":"2026-10-15T15:40:00Z","v":3739,"vw":11.197793},{"c":11.23,"h":11.23,"l":11.2,"n":53,"o":11.2,"t":"2026-10-15T15:45:00Z","v":4594,"vw":11.22284},{"c":11.235,"h":11.235,"l":11.23,"n":59,"o":11.23,"t":"2026-10-15T15:50:00Z","v":3411,"vw":11.232727},{"c":11.25,"h":11.25,"l":11.235,"n":99,"o":11.235,"t":"2026-10-15T15:55:00Z","v":4455,"vw":11.244461},{"c":11.23,"h":11.2423,"l":11.23,"n":58,"o":11.24,"t":"2026-10-15T16:00:00Z","v":3205,"vw":11.238151},{"c":11.2201,"h":11.235,"l":11.22,"n":103,"o":11.235,"t":"2026-10-15T16:05:00Z","v":8508,"vw":11.228769},{"c":11.305,"h":11.305,"l":11.22,"n":192,"o":11.22,"t":"2026-10-15T16:10:00Z","v":10875,"vw":11.255704},{"c":11.28,"h":11.305,"l":11.28,"n":113,"o":11.305,"t":"2026-10-15T16:15:00Z","v":5005,"vw":11.289754},{"c":11.29,"h":11.295,"l":11.28,"n":140,"o":11.28,"t":"2026-10-15T16:20:00Z","v":7213,"vw":11.287293},{"c":11.285,"h":11.3,"l":11.285,"n":122,"o":11.29,"t":"2026-10-15T16:25:00Z","v":6596,"vw":11.290953},{"c":11.34,"h":11.3799,"l":11.28,"n":319,"o":11.285,"t":"2026-10-15T16:30:00Z","v":70971,"vw":11.358995},{"c":11.37,"h":11.39,"l":11.33,"n":176,"o":11.35,"t":"2026-10-15T16:35:00Z","v":11069,"vw":11.36051},{"c":11.33,"h":11.36,"l":11.32,"n":112,"o":11.36,"t":"2026-10-15T16:40:00Z","v":6998,"vw":11.344418},{"c":11.37,"h":11.385,"l":11.32,"n":232,"o":11.32,"t":"2026-10-15T16:45:00Z","v":18672,"vw":11.366488},{"c":11.34,"h":11.37,"l":11.33,"n":177,"o":11.37,"t":"2026-10-15T16:50:00Z","v":10789,"vw":11.347793},{"c":11.34,"h":11.375,"l":11.335,"n":187,"o":11.34,"t":"2026-10-15T16:55:00Z","v":16942,"vw":11.362871},{"c":11.375,"h":11.375,"l":11.35,"n":130,"o":11.35,"t":"2026-10-15T17:00:00Z","v":7248,"vw":11.359013},{"c":11.36,"h":11.375,"l":11.34,"n":168,"o":11.375,"t":"2026-10-15T17:05:00Z","v":10810,"vw":11.359913},{"c":11.43,"h":11.43,"l":11.36,"n":203,"o":11.36,"t":"2026-10-15T17:10:00Z","v":13267,"vw":11.40155},{"c":11.56,"h":11.56,"l":11.425,"n":251,"o":11.425,"t":"2026-10-15T17:15:00Z","v":22606,"vw":11.47901},{"c":11.63,"h":11.65,"l":11.545,"n":355,"o":11.55,"t":"2026-10-15T17:20:00Z","v":22563,"vw":11.600737},{"c":11.6,"h":11.635,"l":11.57,"n":172,"o":11.635,"t":"2026-10-15T17:25:00Z","v":9167,"vw":11.600087},{"c":11.62,"h":11.645,"l":11.61,"n":138,"o":11.615,"t":"2026-10-15T17:30:00Z","v":8841,"vw":11.627278},{"c":11.655,"h":11.66,"l":11.62,"n":123,"o":11.62,"t":"2026-10-15T17:35:00Z","v":7985,"vw":11.642729},{"c":11.69,"h":11.69,"l":11.66,"n":133,"o":11.66,"t":"2026-10-15T17:40:00Z","v":11369,"vw":11.671671},{"c":11.66,"h":11.75,"l":11.635,"n":407,"o":11.7,"t":"2026-10-15T17:45:00Z","v":28355,"vw":11.705302},{"c":11.68,"h":11.68,"l":11.63,"n":272,"o":11.64,"t":"2026-10-15T17:50:00Z","v":16495,"vw":11.647316},{"c":11.73,"h":11.73,"l":11.685,"n":198,"o":11.685,"t":"2026-10-15T17:55:00Z","v":16480,"vw":11.717208},{"c":11.7,"h":11.745,"l":11.6898,"n":251,"o":11.74,"t":"2026-10-15T18:00:00Z","v":15921,"vw":11.719829},{"c":11.65,"h":11.705,"l":11.6301,"n":285,"o":11.705,"t":"2026-10-15T18:05:00Z","v":17355,"vw":11.668693},{"c":11.71,"h":11.74,"l":11.66,"n":259,"o":11.66,"t":"2026-10-15T18:10:00Z","v":17190,"vw":11.711029},{"c":11.76,"h":11.76,"l":11.72,"n":248,"o":11.72,"t":"2026-10-15T18:15:00Z","v":17776,"vw":11.74273},{"c":11.74,"h":11.8,"l":11.732,"n":345,"o":11.765,"t":"2026-10-15T18:20:00Z","v":28639,"vw":11.78082},{"c":11.76,"h":11.78,"l":11.72,"n":260,"o":11.73,"t":"2026-10-15T18:25:00Z","v":26651,"vw":11.757751},{"c":11.785,"h":11.81,"l":11.765,"n":281,"o":11.765,"t":"2026-10-15T18:30:00Z","v":20669,"vw":11.785051},{"c":11.76,"h":11.83,"l":11.76,"n":432,"o":11.785,"t":"2026-10-15T18:35:00Z","v":44512,"vw":11.800438},{"c":11.75,"h":11.7858,"l":11.72,"n":198,"o":11.77,"t":"2026-10-15T18:40:00Z","v":15043,"vw":11.754247},{"c":11.68,"h":11.74,"l":11.67,"n":253,"o":11.74,"t":"2026-10-15T18:45:00Z","v":14707,"vw":11.703887},{"c":11.655,"h":11.685,"l":11.655,"n":172,"o":11.68,"t":"2026-10-15T18:50:00Z","v":9432,"vw":11.670812},{"c":11.675,"h":11.68,"l":11.66,"n":170,"o":11.67,"t":"2026-10-15T18:55:00Z","v":8183,"vw":11.672397},{"c":11.68,"h":11.695,"l":11.66,"n":213,"o":11.675,"t":"2026-10-15T19:00:00Z","v":11499,"vw":11.680548},{"c":11.6,"h":11.675,"l":11.6,"n":306,"o":11.67,"t":"2026-10-15T19:05:00Z","v":18603,"vw":11.645729},{"c":11.625,"h":11.625,"l":11.585,"n":466,"o":11.6,"t":"2026-10-15T19:10:00Z","v":32061,"vw":11.60287},{"c":11.65,"h":11.655,"l":11.625,"n":297,"o":11.625,"t":"2026-10-15T19:15:00Z","v":16345,"vw":11.641381},{"c":11.67,"h":11.7,"l":11.63,"n":322,"o":11.64,"t":"2026-10-15T19:20:00Z","v":20270,"vw":11.672656},{"c":11.63,"h":11.68,"l":11.62,"n":473,"o":11.67,"t":"2026-10-15T19:25:00Z","v":32311,"vw":11.669695},{"c":11.56,"h":11.63,"l":11.54,"n":568,"o":11.63,"t":"2026-10-15T19:30:00Z","v":46512,"vw":11.576784},{"c":11.53,"h":11.57,"l":11.5,"n":511,"o":11.56,"t":"2026-10-15T19:35:00Z","v":36650,"vw":11.549049},{"c":11.57,"h":11.6,"l":11.54,"n":308,"o":11.54,"t":"2026-10-15T19:40:00Z","v":19608,"vw":11.57773},{"c":11.615,"h":11.62,"l":11.57,"n":356,"o":11.57,"t":"2026-10-15T19:45:00Z","v":21355,"vw":11.590882},{"c":11.64,"h":11.64,"l":11.61,"n":417,"o":11.61,"t":"2026-10-15T19:50:00Z","v":25257,"vw":11.622722},{"c":11.69,"h":11.705,"l":11.645,"n":1882,"o":11.645,"t":"2026-10-15T19:55:00Z","v":147812,"vw":11.680636},{"c":11.68,"h":11.68,"l":11.68,"n":21,"o":11.68,"t":"2026-10-15T20:00:00Z","v":135948,"vw":11.68},{"c":11.65,"h":11.65,"l":11.6,"n":4,"o":11.6,"t":"2026-10-16T12:10:00Z","v":202,"vw":11.625},{"c":11.6725,"h":11.77,"l":11.47,"n":7,"o":11.47,"t":"2026-10-16T13:30:00Z","v":12975,"vw":11.760761},{"c":11.685,"h":11.78,"l":11.54,"n":206,"o":11.685,"t":"2026-10-16T13:35:00Z","v":20952,"vw":11.683681},{"c":11.725,"h":11.74,"l":11.66,"n":61,"o":11.7097,"t":"2026-10-16T13:40:00Z","v":5591,"vw":11.713431},{"c":11.645,"h":11.69,"l":11.625,"n":60,"o":11.69,"t":"2026-10-16T13:45:00Z","v":3045,"vw":11.657573},{"c":11.71,"h":11.71,"l":11.62,"n":116,"o":11.64,"t":"2026-10-16T13:50:00Z","v":23830,"vw":11.651738},{"c":11.645,"h":11.7,"l":11.645,"n":28,"o":11.68,"t":"2026-10-16T13:55:00Z","v":1177,"vw":11.672051},{"c":11.535,"h":11.65,"l":11.53,"n":108,"o":11.65,"t":"2026-10-16T14:00:00Z","v":6795,"vw":11.603305},{"c":11.5,"h":11.54,"l":11.5,"n":48,"o":11.54,"t":"2026-10-16T14:05:00Z","v":1486,"vw":11.509552},{"c":11.465,"h":11.5,"l":11.465,"n":37,"o":11.49,"t":"2026-10-16T14:10:00Z","v":1128,"vw":11.485336},{"c":11.51,"h":11.51,"l":11.47,"n":152,"o":11.47,"t":"2026-10-16T14:15:00Z","v":6478,"vw":11.499565},{"c":11.51,"h":11.52,"l":11.5,"n":27,"o":11.52,"t":"2026-10-16T14:20:00Z","v":843,"vw":11.505484},{"c":11.47,"h":11.53,"l":11.47,"n":56,"o":11.51,"t":"2026-10-16T14:25:00Z","v":2823,"vw":11.519129},{"c":11.5,"h":11.5,"l":11.455,"n":41,"o":11.455,"t":"2026-10-16T14:30:00Z","v":1945,"vw":11.48339},{"c":11.495,"h":11.5,"l":11.475,"n":47,"o":11.495,"t":"2026-10-16T14:35:00Z","v":1876,"vw":11.489722},{"c":11.485,"h":11.5,"l":11.475,"n":32,"o":11.48,"t":"2026-10-16T14:40:00Z","v":2085,"vw":11.486149},{"c":11.48,"h":11.51,"l":11.475,"n":107,"o":11.495,"t":"2026-10-16T14:45:00Z","v":4174,"vw":11.493455},{"c":11.455,"h":11.5,"l":11.45,"n":61,"o":11.5,"t":"2026-10-16T14:50:00Z","v":2248,"vw":11.48366},{"c":11.54,"h":11.54,"l":11.44,"n":196,"o":11.44,"t":"2026-10-16T14:55:00Z","v":9709,"vw":11.495594},{"c":11.54,"h":11.54,"l":11.515,"n":59,"o":11.54,"t":"2026-10-16T15:00:00Z","v":2314,"vw":11.527062},{"c":11.545,"h":11.55,"l":11.51,"n":123,"o":11.535,"t":"2026-10-16T15:05:00Z","v":4460,"vw":11.530068},{"c":11.58,"h":11.59,"l":11.545,"n":98,"o":11.56,"t":"2026-10-16T15:10:00Z","v":4292,"vw":11.567921},{"c":11.54,"h":11.56,"l":11.535,"n":73,"o":11.56,"t":"2026-10-16T15:15:00Z","v":2720,"vw":11.544337},{"c":11.585,"h":11.585,"l":11.53,"n":206,"o":11.53,"t":"2026-10-16T15:20:00Z","v":12384,"vw":11.546514},{"c":11.585,"h":11.5999,"l":11.585,"n":23,"o":11.59,"t":"2026-10-16T15:25:00Z","v":1150,"vw":11.589825},{"c":11.56,"h":11.58,"l":11.56,"n":64,"o":11.57,"t":"2026-10-16T15:30:00Z","v":3808,"vw":11.573724},{"c":11.56,"h":11.565,"l":11.555,"n":75,"o":11.565,"t":"2026-10-16T15:35:00Z","v":3701,"vw":11.561779},{"c":11.55,"h":11.56,"l":11.54,"n":112,"o":11.56,"t":"2026-10-16T15:40:00Z","v":5811,"vw":11.549859},{"c":11.58,"h":11.58,"l":11.54,"n":94,"o":11.54,"t":"2026-10-16T15:45:00Z","v":4233,"vw":11.5636},{"c":11.5601,"h":11.57,"l":11.5601,"n":36,"o":11.57,"t":"2026-10-16T15:50:00Z","v":2615,"vw":11.564433},{"c":11.55,"h":11.56,"l":11.55,"n":97,"o":11.56,"t":"2026-10-16T15:55:00Z","v":5394,"vw":11.553889},{"c":11.54,"h":11.55,"l":11.525,"n":152,"o":11.55,"t":"2026-10-16T16:00:00Z","v":5928,"vw":11.53738},{"c":11.545,"h":11.56,"l":11.545,"n":55,"o":11.55,"t":"2026-10-16T16:05:00Z","v":2915,"vw":11.55449},{"c":11.55,"h":11.56,"l":11.53,"n":152,"o":11.54,"t":"2026-10-16T16:10:00Z","v":7689,"vw":11.539984},{"c":11.53,"h":11.56,"l":11.53,"n":85,"o":11.56,"t":"2026-10-16T16:15:00Z","v":3730,"vw":11.549524},{"c":11.52,"h":11.546,"l":11.52,"n":82,"o":11.532,"t":"2026-10-16T16:20:00Z","v":2405,"vw":11.535122},{"c":11.54,"h":11.54,"l":11.53,"n":52,"o":11.53,"t":"2026-10-16T16:25:00Z","v":2131,"vw":11.539347},{"c":11.51,"h":11.53,"l":11.51,"n":89,"o":11.53,"t":"2026-10-16T16:30:00Z","v":3488,"vw":11.524214},{"c":11.505,"h":11.52,"l":11.505,"n":74,"o":11.51,"t":"2026-10-16T16:35:00Z","v":2992,"vw":11.514643},{"c":11.54,"h":11.54,"l":11.5,"n":158,"o":11.5,"t":"2026-10-16T16:40:00Z","v":10641,"vw":11.51654},{"c":11.55,"h":11.565,"l":11.55,"n":99,"o":11.55,"t":"2026-10-16T16:45:00Z","v":5889,"vw":11.556792},{"c":11.53,"h":11.54,"l":11.53,"n":54,"o":11.54,"t":"2026-10-16T16:50:00Z","v":2119,"vw":11.537288},{"c":11.5,"h":11.53,"l":11.5,"n":99,"o":11.53,"t":"2026-10-16T16:55:00Z","v":3749,"vw":11.515556},{"c":11.47,"h":11.51,"l":11.46,"n":122,"o":11.505,"t":"2026-10-16T17:00:00Z","v":5277,"vw":11.491297},{"c":11.46,"h":11.48,"l":11.45,"n":101,"o":11.47,"t":"2026-10-16T17:05:00Z","v":3898,"vw":11.473391},{"c":11.45,"h":11.47,"l":11.445,"n":194,"o":11.46,"t":"2026-10-16T17:10:00Z","v":7646,"vw":11.457389},{"c":11.39,"h":11.42,"l":11.39,"n":84,"o":11.42,"t":"2026-10-16T17:15:00Z","v":2868,"vw":11.409695},{"c":11.42,"h":11.42,"l":11.395,"n":119,"o":11.395,"t":"2026-10-16T17:20:00Z","v":5522,"vw":11.411961},{"c":11.42,"h":11.42,"l":11.4,"n":37,"o":11.4,"t":"2026-10-16T17:25:00Z","v":1648,"vw":11.413506},{"c":11.43,"h":11.435,"l":11.405,"n":114,"o":11.41,"t":"2026-10-16T17:30:00Z","v":6106,"vw":11.42},{"c":11.44,"h":11.44,"l":11.43,"n":85,"o":11.43,"t":"2026-10-16T17:35:00Z","v":3710,"vw":11.437426},{"c":11.465,"h":11.47,"l":11.43,"n":88,"o":11.43,"t":"2026-10-16T17:40:00Z","v":3638,"vw":11.453319},{"c":11.44,"h":11.46,"l":11.43,"n":70,"o":11.46,"t":"2026-10-16T17:45:00Z","v":2839,"vw":11.447038},{"c":11.44,"h":11.46,"l":11.44,"n":65,"o":11.45,"t":"2026-10-16T17:50:00Z","v":3211,"vw":11.448313},{"c":11.46,"h":11.46,"l":11.44,"n":104,"o":11.44,"t":"2026-10-16T17:55:00Z","v":3488,"vw":11.448049},{"c":11.44,"h":11.45,"l":11.425,"n":149,"o":11.45,"t":"2026-10-16T18:00:00Z","v":8925,"vw":11.431754},{"c":11.44,"h":11.45,"l":11.44,"n":67,"o":11.445,"t":"2026-10-16T18:05:00Z","v":3046,"vw":11.447063},{"c":11.43,"h":11.44,"l":11.43,"n":95,"o":11.43,"t":"2026-10-16T18:10:00Z","v":2836,"vw":11.430633},{"c":11.43,"h":11.435,"l":11.42,"n":162,"o":11.42,"t":"2026-10-16T18:15:00Z","v":8429,"vw":11.42699},{"c":11.46,"h":11.46,"l":11.43,"n":128,"o":11.43,"t":"2026-10-16T18:20:00Z","v":6635,"vw":11.440917},{"c":11.48,"h":11.48,"l":11.47,"n":57,"o":11.47,"t":"2026-10-16T18:25:00Z","v":2172,"vw":11.473818},{"c":11.48,"h":11.48,"l":11.46,"n":219,"o":11.47,"t":"2026-10-16T18:30:00Z","v":10651,"vw":11.46854},{"c":11.45,"h":11.47,"l":11.45,"n":88,"o":11.47,"t":"2026-10-16T18:35:00Z","v":3967,"vw":11.456076},{"c":11.45,"h":11.46,"l":11.45,"n":74,"o":11.45,"t":"2026-10-16T18:40:00Z","v":2352,"vw":11.451},{"c":11.475,"h":11.475,"l":11.45,"n":150,"o":11.46,"t":"2026-10-16T18:45:00Z","v":6978,"vw":11.461058},{"c":11.46,"h":11.47,"l":11.46,"n":69,"o":11.47,"t":"2026-10-16T18:50:00Z","v":2843,"vw":11.46795},{"c":11.515,"h":11.525,"l":11.46,"n":278,"o":11.46,"t":"2026-10-16T18:55:00Z","v":14796,"vw":11.501587},{"c":11.48,"h":11.51,"l":11.48,"n":208,"o":11.51,"t":"2026-10-16T19:00:00Z","v":9088,"vw":11.497299},{"c":11.48,"h":11.495,"l":11.47,"n":123,"o":11.485,"t":"2026-10-16T19:05:00Z","v":5059,"vw":11.487047},{"c":11.5,"h":11.5,"l":11.47,"n":97,"o":11.47,"t":"2026-10-16T19:10:00Z","v":4075,"vw":11.486268},{"c":11.5,"h":11.535,"l":11.495,"n":275,"o":11.495,"t":"2026-10-16T19:15:00Z","v":14060,"vw":11.510494},{"c":11.53,"h":11.53,"l":11.505,"n":175,"o":11.51,"t":"2026-10-16T19:20:00Z","v":6997,"vw":11.515538},{"c":11.51,"h":11.53,"l":11.51,"n":170,"o":11.52,"t":"2026-10-16T19:25:00Z","v":6337,"vw":11.517614},{"c":11.495,"h":11.52,"l":11.49,"n":326,"o":11.52,"t":"2026-10-16T19:30:00Z","v":14782,"vw":11.503267},{"c":11.465,"h":11.5,"l":11.46,"n":240,"o":11.5,"t":"2026-10-16T19:35:00Z","v":9339,"vw":11.478754},{"c":11.42,"h":11.47,"l":11.42,"n":319,"o":11.465,"t":"2026-10-16T19:40:00Z","v":14948,"vw":11.440976},{"c":11.48,"h":11.49,"l":11.415,"n":402,"o":11.42,"t":"2026-10-16T19:45:00Z","v":27634,"vw":11.441704},{"c":11.48,"h":11.48,"l":11.45,"n":371,"o":11.47,"t":"2026-10-16T19:50:00Z","v":20103,"vw":11.464213},{"c":11.47,"h":11.51,"l":11.465,"n":1559,"o":11.475,"t":"2026-10-16T19:55:00Z","v":95132,"vw":11.48879},{"c":11.5,"h":11.5,"l":11.5,"n":12,"o":11.5,"t":"2026-10-16T20:00:00Z","v":153572,"vw":11.5},{"c":11.21,"h":11.37,"l":11.21,"n":14,"o":11.37,"t":"2026-10-19T13:30:00Z","v":3565,"vw":11.364417},{"c":11.3281,"h":11.47,"l":11.26,"n":29,"o":11.26,"t":"2026-10-19T13:35:00Z","v":1309,"vw":11.360048},{"c":11.41,"h":11.41,"l":11.4,"n":24,"o":11.4,"t":"2026-10-19T13:40:00Z","v":934,"vw":11.403279},{"c":11.47,"h":11.49,"l":11.4,"n":112,"o":11.4,"t":"2026-10-19T13:45:00Z","v":7186,"vw":11.456909},{"c":11.51,"h":11.51,"l":11.43,"n":62,"o":11.43,"t":"2026-10-19T13:50:00Z","v":3937,"vw":11.468424},{"c":11.57,"h":11.59,"l":11.52,"n":95,"o":11.53,"t":"2026-10-19T13:55:00Z","v":6546,"vw":11.556327},{"c":11.58,"h":11.58,"l":11.565,"n":23,"o":11.57,"t":"2026-10-19T14:00:00Z","v":831,"vw":11.57},{"c":11.535,"h":11.59,"l":11.53,"n":66,"o":11.59,"t":"2026-10-19T14:05:00Z","v":3244,"vw":11.557699},{"c":11.49,"h":11.53,"l":11.49,"n":89,"o":11.525,"t":"2026-10-19T14:10:00Z","v":3504,"vw":11.506901},{"c":11.48,"h":11.51,"l":11.47,"n":67,"o":11.5,"t":"2026-10-19T14:15:00Z","v":3784,"vw":11.491614},{"c":11.45,"h":11.47,"l":11.425,"n":145,"o":11.47,"t":"2026-10-19T14:20:00Z","v":6583,"vw":11.447022},{"c":11.45,"h":11.45,"l":11.45,"n":33,"o":11.45,"t":"2026-10-19T14:25:00Z","v":1482,"vw":11.45},{"c":11.44,"h":11.4599,"l":11.43,"n":101,"o":11.45,"t":"2026-10-19T14:30:00Z","v":4406,"vw":11.447242},{"c":11.45,"h":11.45,"l":11.43,"n":32,"o":11.44,"t":"2026-10-19T14:35:00Z","v":1312,"vw":11.437917},{"c":11.41,"h":11.455,"l":11.41,"n":81,"o":11.45,"t":"2026-10-19T14:40:00Z","v":4137,"vw":11.441616},{"c":11.44,"h":11.45,"l":11.4,"n":141,"o":11.4,"t":"2026-10-19T14:45:00Z","v":6932,"vw":11.426439},{"c":11.42,"h":11.43,"l":11.41,"n":87,"o":11.42,"t":"2026-10-19T14:50:00Z","v":4160,"vw":11.418195},{"c":11.42,"h":11.44,"l":11.42,"n":174,"o":11.43,"t":"2026-10-19T14:55:00Z","v":9174,"vw":11.424718},{"c":11.405,"h":11.405,"l":11.4,"n":24,"o":11.405,"t":"2026-10-19T15:00:00Z","v":1409,"vw":11.404383},{"c":11.41,"h":11.42,"l":11.405,"n":122,"o":11.405,"t":"2026-10-19T15:05:00Z","v":9019,"vw":11.411446},{"c":11.36,"h":11.42,"l":11.35,"n":155,"o":11.41,"t":"2026-10-19T15:10:00Z","v":11478,"vw":11.395699},{"c":11.315,"h":11.35,"l":11.31,"n":185,"o":11.35,"t":"2026-10-19T15:15:00Z","v":11952,"vw":11.331135},{"c":11.3,"h":11.305,"l":11.29,"n":99,"o":11.3,"t":"2026-10-19T15:20:00Z","v":4459,"vw":11.300918},{"c":11.285,"h":11.29,"l":11.28,"n":101,"o":11.29,"t":"2026-10-19T15:25:00Z","v":4697,"vw":11.285176},{"c":11.27,"h":11.29,"l":11.27,"n":161,"o":11.285,"t":"2026-10-19T15:30:00Z","v":8479,"vw":11.280714},{"c":11.285,"h":11.285,"l":11.28,"n":70,"o":11.28,"t":"2026-10-19T15:35:00Z","v":3304,"vw":11.28422},{"c":11.29,"h":11.32,"l":11.28,"n":178,"o":11.285,"t":"2026-10-19T15:40:00Z","v":10201,"vw":11.301916},{"c":11.27,"h":11.29,"l":11.27,"n":103,"o":11.2866,"t":"2026-10-19T15:45:00Z","v":5152,"vw":11.281544},{"c":11.28,"h":11.28,"l":11.26,"n":87,"o":11.26,"t":"2026-10-19T15:50:00Z","v":5709,"vw":11.266973},{"c":11.27,"h":11.29,"l":11.27,"n":124,"o":11.275,"t":"2026-10-19T15:55:00Z","v":5215,"vw":11.281022},{"c":11.28,"h":11.29,"l":11.26,"n":83,"o":11.27,"t":"2026-10-19T16:00:00Z","v":6017,"vw":11.270355},{"c":11.24,"h":11.285,"l":11.21,"n":121,"o":11.285,"t":"2026-10-19T16:05:00Z","v":8199,"vw":11.250281},{"c":11.26,"h":11.26,"l":11.245,"n":74,"o":11.245,"t":"2026-10-19T16:10:00Z","v":4423,"vw":11.252449},{"c":11.265,"h":11.27,"l":11.25,"n":47,"o":11.26,"t":"2026-10-19T16:15:00Z","v":4199,"vw":11.26},{"c":11.27,"h":11.27,"l":11.25,"n":132,"o":11.26,"t":"2026-10-19T16:20:00Z","v":5895,"vw":11.260375},{"c":11.265,"h":11.275,"l":11.255,"n":81,"o":11.275,"t":"2026-10-19T16:25:00Z","v":5007,"vw":11.263035},{"c":11.265,"h":11.265,"l":11.25,"n":70,"o":11.265,"t":"2026-10-19T16:30:00Z","v":3096,"vw":11.259742},{"c":11.24,"h":11.25,"l":11.24,"n":47,"o":11.25,"t":"2026-10-19T16:35:00Z","v":1879,"vw":11.248},{"c":11.19,"h":11.255,"l":11.19,"n":172,"o":11.25,"t":"2026-10-19T16:40:00Z","v":11613,"vw":11.226278},{"c":11.24,"h":11.24,"l":11.18,"n":172,"o":11.18,"t":"2026-10-19T16:45:00Z","v":12265,"vw":11.205395},{"c":11.24,"h":11.25,"l":11.24,"n":74,"o":11.245,"t":"2026-10-19T16:50:00Z","v":3297,"vw":11.248131},{"c":11.25,"h":11.25,"l":11.24,"n":69,"o":11.25,"t":"2026-10-19T16:55:00Z","v":3701,"vw":11.241216},{"c":11.26,"h":11.26,"l":11.25,"n":65,"o":11.255,"t":"2026-10-19T17:00:00Z","v":2463,"vw":11.258221},{"c":11.25,"h":11.26,"l":11.25,"n":6,"o":11.26,"t":"2026-10-19T17:05:00Z","v":359,"vw":11.253333},{"c":11.26,"h":11.27,"l":11.25,"n":83,"o":11.25,"t":"2026-10-19T17:10:00Z","v":3770,"vw":11.260309},{"c":11.27,"h":11.27,"l":11.27,"n":26,"o":11.27,"t":"2026-10-19T17:15:00Z","v":637,"vw":11.27},{"c":11.27,"h":11.28,"l":11.27,"n":64,"o":11.28,"t":"2026-10-19T17:20:00Z","v":2356,"vw":11.279441},{"c":11.28,"h":11.28,"l":11.27,"n":11,"o":11.27,"t":"2026-10-19T17:25:00Z","v":274,"vw":11.275},{"c":11.27,"h":11.29,"l":11.27,"n":76,"o":11.28,"t":"2026-10-19T17:30:00Z","v":3900,"vw":11.280032},{"c":11.27,"h":11.275,"l":11.25,"n":109,"o":11.25,"t":"2026-10-19T17:35:00Z","v":5308,"vw":11.265093},{"c":11.29,"h":11.29,"l":11.27,"n":44,"o":11.27,"t":"2026-10-19T17:40:00Z","v":2571,"vw":11.28495},{"c":11.23,"h":11.28,"l":11.23,"n":112,"o":11.28,"t":"2026-10-19T17:45:00Z","v":4939,"vw":11.25773},{"c":11.24,"h":11.24,"l":11.23,"n":65,"o":11.23,"t":"2026-10-19T17:50:00Z","v":1734,"vw":11.237018},{"c":11.25,"h":11.25,"l":11.25,"n":43,"o":11.25,"t":"2026-10-19T17:55:00Z","v":1518,"vw":11.25},{"c":11.31,"h":11.32,"l":11.26,"n":119,"o":11.26,"t":"2026-10-19T18:00:00Z","v":6847,"vw":11.285057},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-19T18:05:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.31,"l":11.29,"n":102,"o":11.3,"t":"2026-10-19T18:10:00Z","v":4714,"vw":11.300524},{"c":11.3,"h":11.3,"l":11.3,"n":9,"o":11.3,"t":"2026-10-19T18:15:00Z","v":189,"vw":11.3},{"c":11.3,"h":11.315,"l":11.3,"n":85,"o":11.3,"t":"2026-10-19T18:20:00Z","v":5631,"vw":11.30778},{"c":11.3,"h":11.32,"l":11.29,"n":132,"o":11.29,"t":"2026-10-19T18:25:00Z","v":6545,"vw":11.308121},{"c":11.3,"h":11.3,"l":11.29,"n":30,"o":11.3,"t":"2026-10-19T18:30:00Z","v":986,"vw":11.298},{"c":11.3,"h":11.305,"l":11.295,"n":81,"o":11.305,"t":"2026-10-19T18:35:00Z","v":3227,"vw":11.300264},{"c":11.3,"h":11.315,"l":11.29,"n":99,"o":11.31,"t":"2026-10-19T18:40:00Z","v":4392,"vw":11.308124},{"c":11.3,"h":11.305,"l":11.29,"n":76,"o":11.29,"t":"2026-10-19T18:45:00Z","v":2335,"vw":11.3},{"c":11.315,"h":11.315,"l":11.285,"n":171,"o":11.3,"t":"2026-10-19T18:50:00Z","v":10946,"vw":11.300786},{"c":11.33,"h":11.33,"l":11.31,"n":243,"o":11.315,"t":"2026-10-19T18:55:00Z","v":14011,"vw":11.32413},{"c":11.33,"h":11.345,"l":11.33,"n":110,"o":11.33,"t":"2026-10-19T19:00:00Z","v":3838,"vw":11.3387},{"c":11.335,"h":11.34,"l":11.33,"n":70,"o":11.34,"t":"2026-10-19T19:05:00Z","v":2920,"vw":11.332371},{"c":11.335,"h":11.35,"l":11.325,"n":212,"o":11.33,"t":"2026-10-19T19:10:00Z","v":11077,"vw":11.337878},{"c":11.34,"h":11.36,"l":11.33,"n":67,"o":11.335,"t":"2026-10-19T19:15:00Z","v":3072,"vw":11.341112},{"c":11.32,"h":11.35,"l":11.32,"n":128,"o":11.34,"t":"2026-10-19T19:20:00Z","v":7688,"vw":11.337006},{"c":11.325,"h":11.34,"l":11.32,"n":151,"o":11.32,"t":"2026-10-19T19:25:00Z","v":6018,"vw":11.329845},{"c":11.365,"h":11.37,"l":11.325,"n":195,"o":11.325,"t":"2026-10-19T19:30:00Z","v":7434,"vw":11.345079},{"c":11.35,"h":11.365,"l":11.35,"n":136,"o":11.35,"t":"2026-10-19T19:35:00Z","v":6186,"vw":11.35343},{"c":11.4,"h":11.415,"l":11.34,"n":266,"o":11.34,"t":"2026-10-19T19:40:00Z","v":12793,"vw":11.370974},{"c":11.36,"h":11.41,"l":11.36,"n":317,"o":11.41,"t":"2026-10-19T19:45:00Z","v":13472,"vw":11.392099},{"c":11.35,"h":11.37,"l":11.34,"n":171,"o":11.37,"t":"2026-10-19T19:50:00Z","v":7806,"vw":11.358724},{"c":11.31,"h":11.35,"l":11.275,"n":1246,"o":11.35,"t":"2026-10-19T19:55:00Z","v":70638,"vw":11.304014},{"c":11.3,"h":11.3,"l":11.3,"n":23,"o":11.3,"t":"2026-10-19T20:00:00Z","v":149147,"vw":11.3},{"c":11.6,"h":11.65,"l":11.4,"n":92,"o":11.44,"t":"2026-10-20T13:30:00Z","v":10448,"vw":11.482191},{"c":11.64,"h":11.67,"l":11.53,"n":127,"o":11.53,"t":"2026-10-20T13:35:00Z","v":11100,"vw":11.631633},{"c":11.765,"h":11.78,"l":11.65,"n":97,"o":11.65,"t":"2026-10-20T13:40:00Z","v":11758,"vw":11.733612},{"c":11.845,"h":11.86,"l":11.765,"n":63,"o":11.765,"t":"2026-10-20T13:45:00Z","v":4987,"vw":11.813756},{"c":11.83,"h":11.93,"l":11.82,"n":95,"o":11.87,"t":"2026-10-20T13:50:00Z","v":6440,"vw":11.885614},{"c":11.8,"h":11.855,"l":11.8,"n":64,"o":11.84,"t":"2026-10-20T13:55:00Z","v":3646,"vw":11.821456},{"c":11.72,"h":11.79,"l":11.72,"n":66,"o":11.79,"t":"2026-10-20T14:00:00Z","v":2920,"vw":11.735301},{"c":11.7,"h":11.7288,"l":11.7,"n":44,"o":11.72,"t":"2026-10-20T14:05:00Z","v":2345,"vw":11.712204},{"c":11.61,"h":11.72,"l":11.61,"n":114,"o":11.72,"t":"2026-10-20T14:10:00Z","v":5499,"vw":11.684307},{"c":11.59,"h":11.61,"l":11.59,"n":40,"o":11.61,"t":"2026-10-20T14:15:00Z","v":1460,"vw":11.604836},{"c":11.62,"h":11.62,"l":11.58,"n":87,"o":11.61,"t":"2026-10-20T14:20:00Z","v":4507,"vw":11.605447},{"c":11.56,"h":11.6,"l":11.56,"n":48,"o":11.6,"t":"2026-10-20T14:25:00Z","v":2540,"vw":11.570808},{"c":11.58,"h":11.6,"l":11.575,"n":45,"o":11.575,"t":"2026-10-20T14:30:00Z","v":1211,"vw":11.58189},{"c":11.59,"h":11.59,"l":11.57,"n":25,"o":11.59,"t":"2026-10-20T14:35:00Z","v":1094,"vw":11.585146},{"c":11.57,"h":11.59,"l":11.57,"n":33,"o":11.5701,"t":"2026-10-20T14:40:00Z","v":1464,"vw":11.582471},{"c":11.575,"h":11.62,"l":11.57,"n":183,"o":11.595,"t":"2026-10-20T14:45:00Z","v":7165,"vw":11.583863},{"c":11.695,"h":11.695,"l":11.57,"n":176,"o":11.58,"t":"2026-10-20T14:50:00Z","v":6902,"vw":11.646133},{"c":11.71,"h":11.71,"l":11.695,"n":82,"o":11.695,"t":"2026-10-20T14:55:00Z","v":2615,"vw":11.704922},{"c":11.74,"h":11.75,"l":11.71,"n":117,"o":11.71,"t":"2026-10-20T15:00:00Z","v":6617,"vw":11.726173},{"c":11.71,"h":11.75,"l":11.685,"n":170,"o":11.74,"t":"2026-10-20T15:05:00Z","v":12248,"vw":11.719521},{"c":11.72,"h":11.72,"l":11.7,"n":43,"o":11.7,"t":"2026-10-20T15:10:00Z","v":2138,"vw":11.709394},{"c":11.73,"h":11.755,"l":11.73,"n":143,"o":11.73,"t":"2026-10-20T15:15:00Z","v":8949,"vw":11.741739},{"c":11.765,"h":11.765,"l":11.735,"n":111,"o":11.74,"t":"2026-10-20T15:20:00Z","v":5939,"vw":11.746782},{"c":11.77,"h":11.77,"l":11.735,"n":128,"o":11.765,"t":"2026-10-20T15:25:00Z","v":5790,"vw":11.752864},{"c":11.79,"h":11.81,"l":11.78,"n":74,"o":11.78,"t":"2026-10-20T15:30:00Z","v":3555,"vw":11.793673},{"c":11.815,"h":11.815,"l":11.79,"n":52,"o":11.79,"t":"2026-10-20T15:35:00Z","v":2971,"vw":11.798675},{"c":11.82,"h":11.82,"l":11.82,"n":30,"o":11.82,"t":"2026-10-20T15:40:00Z","v":854,"vw":11.82},{"c":11.82,"h":11.825,"l":11.815,"n":64,"o":11.82,"t":"2026-10-20T15:45:00Z","v":2396,"vw":11.819696},{"c":11.85,"h":11.85,"l":11.8048,"n":76,"o":11.82,"t":"2026-10-20T15:50:00Z","v":2731,"vw":11.832877},{"c":11.815,"h":11.84,"l":11.815,"n":85,"o":11.84,"t":"2026-10-20T15:55:00Z","v":3601,"vw":11.823287},{"c":11.8,"h":11.815,"l":11.8,"n":18,"o":11.815,"t":"2026-10-20T16:00:00Z","v":617,"vw":11.805},{"c":11.83,"h":11.83,"l":11.815,"n":58,"o":11.815,"t":"2026-10-20T16:05:00Z","v":1929,"vw":11.823333},{"c":11.83,"h":11.83,"l":11.82,"n":60,"o":11.82,"t":"2026-10-20T16:10:00Z","v":3264,"vw":11.828156},{"c":11.825,"h":11.83,"l":11.825,"n":44,"o":11.83,"t":"2026-10-20T16:15:00Z","v":1418,"vw":11.827436},{"c":11.825,"h":11.825,"l":11.815,"n":70,"o":11.82,"t":"2026-10-20T16:20:00Z","v":2919,"vw":11.821705},{"c":11.83,"h":11.83,"l":11.825,"n":24,"o":11.825,"t":"2026-10-20T16:25:00Z","v":527,"vw":11.8275},{"c":11.805,"h":11.81,"l":11.805,"n":50,"o":11.81,"t":"2026-10-20T16:30:00Z","v":1803,"vw":11.808853},{"c":11.7802,"h":11.8,"l":11.78,"n":58,"o":11.8,"t":"2026-10-20T16:35:00Z","v":2447,"vw":11.786688},{"c":11.78,"h":11.79,"l":11.78,"n":21,"o":11.78,"t":"2026-10-20T16:40:00Z","v":656,"vw":11.7825},{"c":11.77,"h":11.79,"l":11.77,"n":108,"o":11.79,"t":"2026-10-20T16:45:00Z","v":4857,"vw":11.775549},{"c":11.735,"h":11.76,"l":11.72,"n":107,"o":11.76,"t":"2026-10-20T16:50:00Z","v":6022,"vw":11.748311},{"c":11.77,"h":11.77,"l":11.735,"n":106,"o":11.735,"t":"2026-10-20T16:55:00Z","v":4339,"vw":11.756951},{"c":11.78,"h":11.78,"l":11.77,"n":37,"o":11.77,"t":"2026-10-20T17:00:00Z","v":1931,"vw":11.778583},{"c":11.78,"h":11.8,"l":11.78,"n":109,"o":11.78,"t":"2026-10-20T17:05:00Z","v":13663,"vw":11.788488},{"c":11.78,"h":11.79,"l":11.78,"n":27,"o":11.79,"t":"2026-10-20T17:15:00Z","v":985,"vw":11.786667},{"c":11.81,"h":11.81,"l":11.78,"n":80,"o":11.78,"t":"2026-10-20T17:20:00Z","v":3002,"vw":11.798886},{"c":11.795,"h":11.81,"l":11.795,"n":63,"o":11.81,"t":"2026-10-20T17:25:00Z","v":3168,"vw":11.804206},{"c":11.8,"h":11.8,"l":11.8,"n":14,"o":11.8,"t":"2026-10-20T17:30:00Z","v":435,"vw":11.8},{"c":11.805,"h":11.805,"l":11.805,"n":30,"o":11.805,"t":"2026-10-20T17:35:00Z","v":1103,"vw":11.805},{"c":11.805,"h":11.805,"l":11.805,"n":28,"o":11.805,"t":"2026-10-20T17:40:00Z","v":663,"vw":11.805},{"c":11.805,"h":11.815,"l":11.805,"n":133,"o":11.81,"t":"2026-10-20T17:45:00Z","v":4195,"vw":11.80998},{"c":11.805,"h":11.805,"l":11.805,"n":5,"o":11.805,"t":"2026-10-20T17:50:00Z","v":121,"vw":11.805},{"c":11.685,"h":11.8,"l":11.685,"n":415,"o":11.8,"t":"2026-10-20T17:55:00Z","v":34395,"vw":11.732163},{"c":11.62,"h":11.695,"l":11.62,"n":203,"o":11.685,"t":"2026-10-20T18:00:00Z","v":15665,"vw":11.669004},{"c":11.59,"h":11.64,"l":11.59,"n":246,"o":11.62,"t":"2026-10-20T18:05:00Z","v":23921,"vw":11.623021},{"c":11.67,"h":11.67,"l":11.59,"n":289,"o":11.59,"t":"2026-10-20T18:10:00Z","v":35216,"vw":11.625835},{"c":11.66,"h":11.66,"l":11.64,"n":206,"o":11.66,"t":"2026-10-20T18:15:00Z","v":25810,"vw":11.653201},{"c":11.63,"h":11.665,"l":11.63,"n":129,"o":11.66,"t":"2026-10-20T18:20:00Z","v":16947,"vw":11.63817},{"c":11.65,"h":11.66,"l":11.635,"n":130,"o":11.635,"t":"2026-10-20T18:25:00Z","v":9117,"vw":11.648395},{"c":11.635,"h":11.64,"l":11.63,"n":59,"o":11.64,"t":"2026-10-20T18:30:00Z","v":1834,"vw":11.635},{"c":11.61,"h":11.635,"l":11.61,"n":94,"o":11.635,"t":"2026-10-20T18:35:00Z","v":3645,"vw":11.623723},{"c":11.62,"h":11.625,"l":11.6,"n":86,"o":11.6,"t":"2026-10-20T18:40:00Z","v":5017,"vw":11.614744},{"c":11.62,"h":11.65,"l":11.62,"n":148,"o":11.63,"t":"2026-10-20T18:45:00Z","v":10318,"vw":11.632289},{"c":11.635,"h":11.635,"l":11.62,"n":90,"o":11.62,"t":"2026-10-20T18:50:00Z","v":7200,"vw":11.627469},{"c":11.64,"h":11.65,"l":11.62,"n":288,"o":11.64,"t":"2026-10-20T18:55:00Z","v":21403,"vw":11.634015},{"c":11.645,"h":11.66,"l":11.64,"n":181,"o":11.64,"t":"2026-10-20T19:00:00Z","v":11059,"vw":11.64951},{"c":11.62,"h":11.64,"l":11.615,"n":205,"o":11.64,"t":"2026-10-20T19:05:00Z","v":21685,"vw":11.623889},{"c":11.62,"h":11.635,"l":11.61,"n":155,"o":11.625,"t":"2026-10-20T19:10:00Z","v":8084,"vw":11.626842},{"c":11.645,"h":11.65,"l":11.62,"n":240,"o":11.625,"t":"2026-10-20T19:15:00Z","v":13474,"vw":11.631713},{"c":11.61,"h":11.64,"l":11.59,"n":240,"o":11.64,"t":"2026-10-20T19:20:00Z","v":14776,"vw":11.610932},{"c":11.67,"h":11.68,"l":11.605,"n":375,"o":11.615,"t":"2026-10-20T19:25:00Z","v":29121,"vw":11.654695},{"c":11.64,"h":11.68,"l":11.62,"n":176,"o":11.68,"t":"2026-10-20T19:30:00Z","v":13002,"vw":11.646807},{"c":11.64,"h":11.66,"l":11.64,"n":174,"o":11.64,"t":"2026-10-20T19:35:00Z","v":9153,"vw":11.653109},{"c":11.65,"h":11.665,"l":11.63,"n":247,"o":11.64,"t":"2026-10-20T19:40:00Z","v":14452,"vw":11.649638},{"c":11.675,"h":11.675,"l":11.61,"n":467,"o":11.65,"t":"2026-10-20T19:45:00Z","v":41913,"vw":11.624272},{"c":11.69,"h":11.695,"l":11.67,"n":208,"o":11.675,"t":"2026-10-20T19:50:00Z","v":12690,"vw":11.683431},{"c":11.79,"h":11.795,"l":11.685,"n":1002,"o":11.685,"t":"2026-10-20T19:55:00Z","v":67031,"vw":11.748233},{"c":11.79,"h":11.79,"l":11.79,"n":19,"o":11.79,"t":"2026-10-20T20:00:00Z","v":98677,"vw":11.79},{"c":11.625,"h":11.72,"l":11.59,"n":92,"o":11.68,"t":"2026-10-21T13:30:00Z","v":9015,"vw":11.647959},{"c":11.635,"h":11.635,"l":11.57,"n":29,"o":11.6,"t":"2026-10-21T13:35:00Z","v":2085,"vw":11.613824},{"c":11.665,"h":11.67,"l":11.59,"n":90,"o":11.6,"t":"2026-10-21T13:40:00Z","v":5363,"vw":11.627215},{"c":11.64,"h":11.65,"l":11.61,"n":49,"o":11.63,"t":"2026-10-21T13:45:00Z","v":2938,"vw":11.63381},{"c":11.64,"h":11.64,"l":11.6,"n":94,"o":11.62,"t":"2026-10-21T13:50:00Z","v":6196,"vw":11.620446},{"c":11.66,"h":11.67,"l":11.64,"n":109,"o":11.65,"t":"2026-10-21T13:55:00Z","v":3717,"vw":11.655098},{"c":11.59,"h":11.655,"l":11.59,"n":68,"o":11.655,"t":"2026-10-21T14:00:00Z","v":2921,"vw":11.614286},{"c":11.58,"h":11.58,"l":11.55,"n":58,"o":11.56,"t":"2026-10-21T14:05:00Z","v":1653,"vw":11.565385},{"c":11.5799,"h":11.5799,"l":11.5799,"n":18,"o":11.5799,"t":"2026-10-21T14:10:00Z","v":822,"vw":11.5799},{"c":11.62,"h":11.64,"l":11.58,"n":128,"o":11.58,"t":"2026-10-21T14:15:00Z","v":5160,"vw":11.605204},{"c":11.62,"h":11.62,"l":11.59,"n":40,"o":11.59,"t":"2026-10-21T14:20:00Z","v":947,"vw":11.615},{"c":11.62,"h":11.64,"l":11.62,"n":61,"o":11.64,"t":"2026-10-21T14:25:00Z","v":2515,"vw":11.628438},{"c":11.64,"h":11.64,"l":11.64,"n":29,"o":11.64,"t":"2026-10-21T14:30:00Z","v":605,"vw":11.64},{"c":11.645,"h":11.65,"l":11.645,"n":26,"o":11.65,"t":"2026-10-21T14:35:00Z","v":838,"vw":11.6475},{"c":11.66,"h":11.66,"l":11.66,"n":20,"o":11.66,"t":"2026-10-21T14:40:00Z","v":458,"vw":11.66},{"c":11.7,"h":11.7,"l":11.655,"n":85,"o":11.655,"t":"2026-10-21T14:45:00Z","v":1598,"vw":11.676667},{"c":11.72,"h":11.72,"l":11.7,"n":50,"o":11.7,"t":"2026-10-21T14:50:00Z","v":995,"vw":11.705},{"c":11.73,"h":11.73,"l":11.72,"n":30,"o":11.72,"t":"2026-10-21T14:55:00Z","v":810,"vw":11.7275},{"c":11.69,"h":11.72,"l":11.69,"n":50,"o":11.72,"t":"2026-10-21T15:00:00Z","v":1053,"vw":11.71},{"c":11.685,"h":11.72,"l":11.675,"n":115,"o":11.675,"t":"2026-10-21T15:05:00Z","v":4469,"vw":11.703321},{"c":11.69,"h":11.705,"l":11.69,"n":79,"o":11.705,"t":"2026-10-21T15:10:00Z","v":1607,"vw":11.698318},{"c":11.69,"h":11.69,"l":11.675,"n":46,"o":11.675,"t":"2026-10-21T15:15:00Z","v":602,"vw":11.6825},{"c":11.71,"h":11.71,"l":11.69,"n":53,"o":11.69,"t":"2026-10-21T15:20:00Z","v":890,"vw":11.696667},{"c":11.71,"h":11.71,"l":11.71,"n":77,"o":11.71,"t":"2026-10-21T15:25:00Z","v":1656,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":17,"o":11.71,"t":"2026-10-21T15:30:00Z","v":181,"vw":11.71},{"c":11.725,"h":11.725,"l":11.71,"n":64,"o":11.71,"t":"2026-10-21T15:35:00Z","v":1269,"vw":11.714167},{"c":11.72,"h":11.72,"l":11.72,"n":13,"o":11.72,"t":"2026-10-21T15:40:00Z","v":321,"vw":11.72},{"c":11.715,"h":11.73,"l":11.715,"n":87,"o":11.72,"t":"2026-10-21T15:45:00Z","v":2978,"vw":11.720395},{"c":11.68,"h":11.71,"l":11.68,"n":59,"o":11.71,"t":"2026-10-21T15:50:00Z","v":1389,"vw":11.696},{"c":11.7,"h":11.7,"l":11.67,"n":97,"o":11.675,"t":"2026-10-21T15:55:00Z","v":2360,"vw":11.683571},{"c":11.685,"h":11.685,"l":11.685,"n":71,"o":11.685,"t":"2026-10-21T16:00:00Z","v":1306,"vw":11.685},{"c":11.685,"h":11.685,"l":11.67,"n":63,"o":11.685,"t":"2026-10-21T16:05:00Z","v":1249,"vw":11.675625},{"c":11.72,"h":11.72,"l":11.67,"n":270,"o":11.67,"t":"2026-10-21T16:10:00Z","v":11412,"vw":11.70231},{"c":11.69,"h":11.71,"l":11.68,"n":88,"o":11.71,"t":"2026-10-21T16:15:00Z","v":2552,"vw":11.694132},{"c":11.66,"h":11.69,"l":11.66,"n":92,"o":11.69,"t":"2026-10-21T16:20:00Z","v":2191,"vw":11.675},{"c":11.67,"h":11.67,"l":11.65,"n":21,"o":11.65,"t":"2026-10-21T16:25:00Z","v":715,"vw":11.653333},{"c":11.65,"h":11.67,"l":11.65,"n":38,"o":11.67,"t":"2026-10-21T16:30:00Z","v":1123,"vw":11.656667},{"c":11.685,"h":11.69,"l":11.65,"n":123,"o":11.65,"t":"2026-10-21T16:35:00Z","v":5628,"vw":11.681202},{"c":11.665,"h":11.68,"l":11.65,"n":46,"o":11.68,"t":"2026-10-21T16:40:00Z","v":1208,"vw":11.670569},{"c":11.66,"h":11.665,"l":11.645,"n":121,"o":11.65,"t":"2026-10-21T16:45:00Z","v":3844,"vw":11.65674},{"c":11.65,"h":11.66,"l":11.65,"n":55,"o":11.65,"t":"2026-10-21T16:50:00Z","v":1819,"vw":11.652742},{"c":11.67,"h":11.67,"l":11.655,"n":174,"o":11.655,"t":"2026-10-21T16:55:00Z","v":5118,"vw":11.665667},{"c":11.66,"h":11.66,"l":11.66,"n":34,"o":11.66,"t":"2026-10-21T17:00:00Z","v":657,"vw":11.66},{"c":11.66,"h":11.66,"l":11.65,"n":77,"o":11.65,"t":"2026-10-21T17:05:00Z","v":2556,"vw":11.653367},{"c":11.63,"h":11.65,"l":11.62,"n":69,"o":11.65,"t":"2026-10-21T17:10:00Z","v":2680,"vw":11.634225},{"c":11.61,"h":11.63,"l":11.61,"n":89,"o":11.63,"t":"2026-10-21T17:15:00Z","v":3088,"vw":11.62053},{"c":11.61,"h":11.615,"l":11.59,"n":174,"o":11.61,"t":"2026-10-21T17:20:00Z","v":7309,"vw":11.605989},{"c":11.59,"h":11.61,"l":11.59,"n":55,"o":11.61,"t":"2026-10-21T17:25:00Z","v":1983,"vw":11.599615},{"c":11.61,"h":11.61,"l":11.59,"n":47,"o":11.605,"t":"2026-10-21T17:30:00Z","v":1476,"vw":11.595045},{"c":11.62,"h":11.62,"l":11.6,"n":51,"o":11.6,"t":"2026-10-21T17:35:00Z","v":1727,"vw":11.618206},{"c":11.62,"h":11.62,"l":11.62,"n":87,"o":11.62,"t":"2026-10-21T17:40:00Z","v":3019,"vw":11.62},{"c":11.63,"h":11.63,"l":11.61,"n":137,"o":11.61,"t":"2026-10-21T17:45:00Z","v":5693,"vw":11.619162},{"c":11.65,"h":11.65,"l":11.62,"n":158,"o":11.63,"t":"2026-10-21T17:50:00Z","v":6298,"vw":11.631061},{"c":11.62,"h":11.64,"l":11.61,"n":111,"o":11.63,"t":"2026-10-21T18:00:00Z","v":3468,"vw":11.624318},{"c":11.62,"h":11.6277,"l":11.62,"n":37,"o":11.6277,"t":"2026-10-21T18:05:00Z","v":698,"vw":11.624206},{"c":11.625,"h":11.63,"l":11.61,"n":93,"o":11.61,"t":"2026-10-21T18:10:00Z","v":3384,"vw":11.619442},{"c":11.63,"h":11.63,"l":11.62,"n":22,"o":11.625,"t":"2026-10-21T18:15:00Z","v":586,"vw":11.62375},{"c":11.61,"h":11.62,"l":11.6,"n":113,"o":11.62,"t":"2026-10-21T18:20:00Z","v":5532,"vw":11.608554},{"c":11.615,"h":11.62,"l":11.61,"n":59,"o":11.615,"t":"2026-10-21T18:25:00Z","v":2161,"vw":11.61603},{"c":11.59,"h":11.61,"l":11.575,"n":263,"o":11.61,"t":"2026-10-21T18:30:00Z","v":11440,"vw":11.592849},{"c":11.6,"h":11.6,"l":11.585,"n":75,"o":11.585,"t":"2026-10-21T18:35:00Z","v":2080,"vw":11.593028},{"c":11.58,"h":11.585,"l":11.565,"n":110,"o":11.57,"t":"2026-10-21T18:40:00Z","v":4472,"vw":11.572792},{"c":11.575,"h":11.59,"l":11.575,"n":63,"o":11.59,"t":"2026-10-21T18:45:00Z","v":1974,"vw":11.582},{"c":11.57,"h":11.57,"l":11.56,"n":137,"o":11.57,"t":"2026-10-21T18:50:00Z","v":8359,"vw":11.565202},{"c":11.53,"h":11.575,"l":11.53,"n":117,"o":11.575,"t":"2026-10-21T18:55:00Z","v":4650,"vw":11.55211},{"c":11.51,"h":11.54,"l":11.5,"n":155,"o":11.52,"t":"2026-10-21T19:00:00Z","v":5780,"vw":11.523611},{"c":11.49,"h":11.51,"l":11.48,"n":105,"o":11.5,"t":"2026-10-21T19:05:00Z","v":4416,"vw":11.494333},{"c":11.51,"h":11.515,"l":11.485,"n":196,"o":11.5,"t":"2026-10-21T19:10:00Z","v":7780,"vw":11.49834},{"c":11.55,"h":11.56,"l":11.52,"n":137,"o":11.52,"t":"2026-10-21T19:15:00Z","v":4033,"vw":11.535923},{"c":11.56,"h":11.57,"l":11.535,"n":313,"o":11.55,"t":"2026-10-21T19:20:00Z","v":18323,"vw":11.556503},{"c":11.595,"h":11.595,"l":11.57,"n":177,"o":11.57,"t":"2026-10-21T19:25:00Z","v":4603,"vw":11.58125},{"c":11.57,"h":11.6,"l":11.56,"n":264,"o":11.59,"t":"2026-10-21T19:30:00Z","v":10258,"vw":11.587291},{"c":11.56,"h":11.575,"l":11.55,"n":392,"o":11.57,"t":"2026-10-21T19:35:00Z","v":19188,"vw":11.560507},{"c":11.535,"h":11.55,"l":11.53,"n":253,"o":11.55,"t":"2026-10-21T19:40:00Z","v":9691,"vw":11.536052},{"c":11.51,"h":11.575,"l":11.51,"n":352,"o":11.54,"t":"2026-10-21T19:45:00Z","v":16596,"vw":11.552608},{"c":11.52,"h":11.54,"l":11.52,"n":337,"o":11.52,"t":"2026-10-21T19:50:00Z","v":14655,"vw":11.529964},{"c":11.5,"h":11.54,"l":11.49,"n":1273,"o":11.52,"t":"2026-10-21T19:55:00Z","v":83460,"vw":11.508997},{"c":11.52,"h":11.52,"l":11.52,"n":32,"o":11.52,"t":"2026-10-21T20:00:00Z","v":148162,"vw":11.52},{"c":11.82,"h":11.8668,"l":11.39,"n":81,"o":11.39,"t":"2026-10-22T13:30:00Z","v":11527,"vw":11.715266},{"c":11.94,"h":12,"l":11.84,"n":72,"o":11.84,"t":"2026-10-22T13:35:00Z","v":7148,"vw":11.942716},{"c":12.06,"h":12.14,"l":11.815,"n":234,"o":11.815,"t":"2026-10-22T13:40:00Z","v":13361,"vw":12.009125},{"c":12.025,"h":12.13,"l":12.025,"n":73,"o":12.07,"t":"2026-10-22T13:45:00Z","v":4228,"vw":12.083475},{"c":12.02,"h":12.02,"l":11.98,"n":22,"o":11.98,"t":"2026-10-22T13:50:00Z","v":1150,"vw":12.007315},{"c":12.01,"h":12.03,"l":11.995,"n":40,"o":12.02,"t":"2026-10-22T13:55:00Z","v":1264,"vw":12.01},{"c":12.025,"h":12.045,"l":12.005,"n":98,"o":12.005,"t":"2026-10-22T14:00:00Z","v":3541,"vw":12.032486},{"c":12.08,"h":12.08,"l":12.01,"n":123,"o":12.04,"t":"2026-10-22T14:05:00Z","v":7142,"vw":12.049103},{"c":12.08,"h":12.09,"l":12.07,"n":85,"o":12.09,"t":"2026-10-22T14:10:00Z","v":4416,"vw":12.084356},{"c":12.07,"h":12.1,"l":12.07,"n":93,"o":12.07,"t":"2026-10-22T14:15:00Z","v":3854,"vw":12.087216},{"c":12.07,"h":12.07,"l":12.05,"n":45,"o":12.065,"t":"2026-10-22T14:20:00Z","v":1501,"vw":12.0625},{"c":12.08,"h":12.08,"l":12.055,"n":60,"o":12.065,"t":"2026-10-22T14:25:00Z","v":4754,"vw":12.066217},{"c":12.08,"h":12.14,"l":12.08,"n":102,"o":12.1,"t":"2026-10-22T14:30:00Z","v":4613,"vw":12.112424},{"c":12.09,"h":12.11,"l":12.06,"n":67,"o":12.1,"t":"2026-10-22T14:35:00Z","v":2648,"vw":12.094},{"c":12.16,"h":12.16,"l":12.11,"n":80,"o":12.11,"t":"2026-10-22T14:40:00Z","v":3693,"vw":12.132222},{"c":12.17,"h":12.18,"l":12.17,"n":46,"o":12.17,"t":"2026-10-22T14:45:00Z","v":2484,"vw":12.175564},{"c":12.19,"h":12.19,"l":12.17,"n":140,"o":12.17,"t":"2026-10-22T14:50:00Z","v":6310,"vw":12.180921},{"c":12.23,"h":12.23,"l":12.18,"n":219,"o":12.2,"t":"2026-10-22T14:55:00Z","v":18857,"vw":12.20571},{"c":12.215,"h":12.25,"l":12.21,"n":109,"o":12.23,"t":"2026-10-22T15:00:00Z","v":9572,"vw":12.242798},{"c":12.195,"h":12.235,"l":12.17,"n":143,"o":12.22,"t":"2026-10-22T15:05:00Z","v":6543,"vw":12.200224},{"c":12.22,"h":12.22,"l":12.2,"n":46,"o":12.2,"t":"2026-10-22T15:10:00Z","v":3830,"vw":12.205095},{"c":12.23,"h":12.25,"l":12.23,"n":61,"o":12.235,"t":"2026-10-22T15:15:00Z","v":3190,"vw":12.241639},{"c":12.28,"h":12.29,"l":12.24,"n":102,"o":12.24,"t":"2026-10-22T15:20:00Z","v":4661,"vw":12.257586},{"c":12.3,"h":12.3,"l":12.2701,"n":31,"o":12.285,"t":"2026-10-22T15:25:00Z","v":2213,"vw":12.278246},{"c":12.33,"h":12.4,"l":12.31,"n":209,"o":12.315,"t":"2026-10-22T15:30:00Z","v":15818,"vw":12.361866},{"c":12.31,"h":12.32,"l":12.31,"n":41,"o":12.32,"t":"2026-10-22T15:35:00Z","v":1485,"vw":12.313659},{"c":12.3,"h":12.34,"l":12.3,"n":109,"o":12.305,"t":"2026-10-22T15:40:00Z","v":11058,"vw":12.313459},{"c":12.34,"h":12.35,"l":12.31,"n":261,"o":12.32,"t":"2026-10-22T15:45:00Z","v":24947,"vw":12.321709},{"c":12.365,"h":12.37,"l":12.34,"n":47,"o":12.34,"t":"2026-10-22T15:50:00Z","v":2485,"vw":12.356244},{"c":12.33,"h":12.35,"l":12.33,"n":90,"o":12.35,"t":"2026-10-22T15:55:00Z","v":3710,"vw":12.344038},{"c":12.31,"h":12.33,"l":12.31,"n":51,"o":12.32,"t":"2026-10-22T16:00:00Z","v":2304,"vw":12.320633},{"c":12.28,"h":12.31,"l":12.28,"n":73,"o":12.31,"t":"2026-10-22T16:05:00Z","v":3239,"vw":12.300949},{"c":12.24,"h":12.26,"l":12.23,"n":57,"o":12.26,"t":"2026-10-22T16:10:00Z","v":2593,"vw":12.240885},{"c":12.26,"h":12.265,"l":12.25,"n":61,"o":12.25,"t":"2026-10-22T16:15:00Z","v":1921,"vw":12.258638},{"c":12.265,"h":12.29,"l":12.23,"n":159,"o":12.265,"t":"2026-10-22T16:20:00Z","v":7178,"vw":12.264592},{"c":12.275,"h":12.275,"l":12.275,"n":19,"o":12.275,"t":"2026-10-22T16:25:00Z","v":647,"vw":12.275},{"c":12.2747,"h":12.28,"l":12.27,"n":28,"o":12.27,"t":"2026-10-22T16:30:00Z","v":1543,"vw":12.276773},{"c":12.26,"h":12.27,"l":12.25,"n":86,"o":12.27,"t":"2026-10-22T16:35:00Z","v":3857,"vw":12.26},{"c":12.24,"h":12.26,"l":12.24,"n":43,"o":12.26,"t":"2026-10-22T16:40:00Z","v":2741,"vw":12.244405},{"c":12.22,"h":12.235,"l":12.205,"n":58,"o":12.22,"t":"2026-10-22T16:45:00Z","v":4039,"vw":12.218613},{"c":12.22,"h":12.22,"l":12.22,"n":10,"o":12.22,"t":"2026-10-22T16:50:00Z","v":510,"vw":12.22},{"c":12.23,"h":12.23,"l":12.22,"n":38,"o":12.23,"t":"2026-10-22T16:55:00Z","v":1821,"vw":12.227727},{"c":12.16,"h":12.23,"l":12.15,"n":113,"o":12.23,"t":"2026-10-22T17:00:00Z","v":5243,"vw":12.19197},{"c":12.16,"h":12.17,"l":12.16,"n":95,"o":12.16,"t":"2026-10-22T17:05:00Z","v":4010,"vw":12.167773},{"c":12.175,"h":12.175,"l":12.13,"n":108,"o":12.14,"t":"2026-10-22T17:10:00Z","v":3784,"vw":12.148611},{"c":12.17,"h":12.175,"l":12.17,"n":26,"o":12.175,"t":"2026-10-22T17:15:00Z","v":1245,"vw":12.173724},{"c":12.18,"h":12.18,"l":12.165,"n":62,"o":12.17,"t":"2026-10-22T17:20:00Z","v":2527,"vw":12.170667},{"c":12.12,"h":12.19,"l":12.12,"n":208,"o":12.175,"t":"2026-10-22T17:25:00Z","v":11875,"vw":12.155797},{"c":12.19,"h":12.19,"l":12.12,"n":108,"o":12.12,"t":"2026-10-22T17:30:00Z","v":3738,"vw":12.155791},{"c":12.21,"h":12.21,"l":12.21,"n":30,"o":12.21,"t":"2026-10-22T17:35:00Z","v":1853,"vw":12.21},{"c":12.22,"h":12.23,"l":12.22,"n":35,"o":12.22,"t":"2026-10-22T17:40:00Z","v":2203,"vw":12.222647},{"c":12.175,"h":12.21,"l":12.175,"n":165,"o":12.21,"t":"2026-10-22T17:50:00Z","v":10498,"vw":12.194048},{"c":12.18,"h":12.19,"l":12.165,"n":63,"o":12.175,"t":"2026-10-22T17:55:00Z","v":2931,"vw":12.184738},{"c":12.15,"h":12.18,"l":12.13,"n":126,"o":12.18,"t":"2026-10-22T18:00:00Z","v":7432,"vw":12.14895},{"c":12.15,"h":12.15,"l":12.145,"n":47,"o":12.15,"t":"2026-10-22T18:05:00Z","v":1893,"vw":12.149286},{"c":12.195,"h":12.195,"l":12.16,"n":131,"o":12.16,"t":"2026-10-22T18:10:00Z","v":7079,"vw":12.175093},{"c":12.22,"h":12.23,"l":12.16,"n":263,"o":12.195,"t":"2026-10-22T18:15:00Z","v":22173,"vw":12.201871},{"c":12.19,"h":12.23,"l":12.19,"n":131,"o":12.23,"t":"2026-10-22T18:20:00Z","v":6889,"vw":12.213093},{"c":12.18,"h":12.185,"l":12.17,"n":74,"o":12.18,"t":"2026-10-22T18:25:00Z","v":4292,"vw":12.177919},{"c":12.18,"h":12.2,"l":12.175,"n":177,"o":12.1775,"t":"2026-10-22T18:30:00Z","v":10529,"vw":12.191212},{"c":12.21,"h":12.21,"l":12.18,"n":117,"o":12.185,"t":"2026-10-22T18:35:00Z","v":8412,"vw":12.195438},{"c":12.205,"h":12.21,"l":12.165,"n":240,"o":12.21,"t":"2026-10-22T18:40:00Z","v":18492,"vw":12.190425},{"c":12.21,"h":12.225,"l":12.2049,"n":94,"o":12.21,"t":"2026-10-22T18:45:00Z","v":6443,"vw":12.213743},{"c":12.22,"h":12.2287,"l":12.22,"n":124,"o":12.22,"t":"2026-10-22T18:50:00Z","v":8170,"vw":12.221616},{"c":12.195,"h":12.22,"l":12.185,"n":190,"o":12.22,"t":"2026-10-22T18:55:00Z","v":12120,"vw":12.201604},{"c":12.215,"h":12.22,"l":12.21,"n":66,"o":12.21,"t":"2026-10-22T19:00:00Z","v":4652,"vw":12.215151},{"c":12.305,"h":12.3161,"l":12.22,"n":166,"o":12.23,"t":"2026-10-22T19:05:00Z","v":11447,"vw":12.270477},{"c":12.29,"h":12.305,"l":12.29,"n":69,"o":12.305,"t":"2026-10-22T19:10:00Z","v":3988,"vw":12.301314},{"c":12.28,"h":12.295,"l":12.28,"n":83,"o":12.29,"t":"2026-10-22T19:15:00Z","v":5107,"vw":12.28444},{"c":12.28,"h":12.3,"l":12.28,"n":85,"o":12.29,"t":"2026-10-22T19:20:00Z","v":6635,"vw":12.286466},{"c":12.275,"h":12.28,"l":12.26,"n":83,"o":12.28,"t":"2026-10-22T19:25:00Z","v":4646,"vw":12.274139},{"c":12.37,"h":12.38,"l":12.29,"n":275,"o":12.29,"t":"2026-10-22T19:30:00Z","v":21653,"vw":12.323151},{"c":12.39,"h":12.395,"l":12.37,"n":225,"o":12.37,"t":"2026-10-22T19:35:00Z","v":15654,"vw":12.379193},{"c":12.395,"h":12.395,"l":12.37,"n":271,"o":12.39,"t":"2026-10-22T19:40:00Z","v":24315,"vw":12.376426},{"c":12.395,"h":12.4,"l":12.37,"n":446,"o":12.4,"t":"2026-10-22T19:45:00Z","v":24342,"vw":12.386286},{"c":12.45,"h":12.45,"l":12.395,"n":495,"o":12.395,"t":"2026-10-22T19:50:00Z","v":27953,"vw":12.422542},{"c":12.43,"h":12.47,"l":12.393,"n":1258,"o":12.45,"t":"2026-10-22T19:55:00Z","v":116696,"vw":12.444654},{"c":12.41,"h":12.41,"l":12.41,"n":38,"o":12.41,"t":"2026-10-22T20:00:00Z","v":152628,"vw":12.41}],"history":[{"c":19,"h":20.71,"l":18.89,"n":6987,"o":19.46,"t":"2024-10-21T04:00:00Z","v":397225,"vw":19.056181},{"c":19.32,"h":19.59,"l":18.71,"n":6134,"o":18.92,"t":"2024-10-22T04:00:00Z","v":376324,"vw":19.370457},{"c":19.27,"h":19.365,"l":18.97,"n":5891,"o":19.24,"t":"2024-10-23T04:00:00Z","v":202827,"vw":19.217629},{"c":19.32,"h":19.63,"l":19.18,"n":6464,"o":19.27,"t":"2024-10-24T04:00:00Z","v":261118,"vw":19.319937},{"c":19.44,"h":19.78,"l":19.32,"n":7016,"o":19.41,"t":"2024-10-25T04:00:00Z","v":330347,"vw":19.500056},{"c":19.6,"h":19.875,"l":19.54,"n":8035,"o":19.69,"t":"2024-10-28T04:00:00Z","v":437852,"vw":19.659819},{"c":19.59,"h":19.78,"l":19.38,"n":6762,"o":19.48,"t":"2024-10-29T04:00:00Z","v":420926,"vw":19.605484},{"c":20.73,"h":20.91,"l":19.98,"n":13985,"o":20.05,"t":"2024-10-30T04:00:00Z","v":1101598,"vw":20.653091},{"c":17.13,"h":20.7199,"l":17.13,"n":22195,"o":19.82,"t":"2024-10-31T04:00:00Z","v":1543841,"vw":18.00335},{"c":16.38,"h":17.4599,"l":15.92,"n":15669,"o":17.27,"t":"2024-11-01T04:00:00Z","v":1298257,"vw":16.528272},{"c":16.08,"h":16.31,"l":15.87,"n":11456,"o":16.23,"t":"2024-11-04T05:00:00Z","v":820750,"vw":16.045405},{"c":11.62,"h":12.58,"l":10.21,"n":32106,"o":12.58,"t":"2024-11-05T05:00:00Z","v":3193570,"vw":11.35929},{"c":11.62,"h":12.435,"l":11.55,"n":18920,"o":12.12,"t":"2024-11-06T05:00:00Z","v":1637224,"vw":11.93757},{"c":11.71,"h":12.215,"l":11.62,"n":11350,"o":11.68,"t":"2024-11-07T05:00:00Z","v":1131153,"vw":11.830099},{"c":12.14,"h":12.37,"l":11.68,"n":9083,"o":11.7,"t":"2024-11-08T05:00:00Z","v":939003,"vw":12.090574},{"c":12.71,"h":13.09,"l":12.14,"n":11439,"o":12.14,"t":"2024-11-11T05:00:00Z","v":895840,"vw":12.7099},{"c":12.47,"h":12.99,"l":12.4,"n":6988,"o":12.63,"t":"2024-11-12T05:00:00Z","v":514868,"vw":12.631656},{"c":12.63,"h":12.795,"l":12.42,"n":6198,"o":12.55,"t":"2024-11-13T05:00:00Z","v":380987,"vw":12.631345},{"c":12.37,"h":12.91,"l":12.28,"n":6599,"o":12.71,"t":"2024-11-14T05:00:00Z","v":405318,"vw":12.481409},{"c":11.74,"h":12.48,"l":11.71,"n":6767,"o":12.46,"t":"2024-11-15T05:00:00Z","v":396144,"vw":11.847044},{"c":11.9,"h":12.17,"l":11.74,"n":6248,"o":11.77,"t":"2024-11-18T05:00:00Z","v":617122,"vw":11.920167},{"c":12.37,"h":12.53,"l":11.68,"n":7016,"o":11.79,"t":"2024-11-19T05:00:00Z","v":698110,"vw":12.326577},{"c":12.22,"h":12.6596,"l":12.09,"n":7708,"o":12.48,"t":"2024-11-20T05:00:00Z","v":524627,"vw":12.314869},{"c":12.75,"h":12.92,"l":12.16,"n":6192,"o":12.25,"t":"2024-11-21T05:00:00Z","v":521158,"vw":12.597864},{"c":12.73,"h":13.08,"l":12.67,"n":7051,"o":12.81,"t":"2024-11-22T05:00:00Z","v":372703,"vw":12.827618},{"c":12.97,"h":13.3,"l":12.885,"n":6773,"o":12.9,"t":"2024-11-25T05:00:00Z","v":463962,"vw":13.067223},{"c":12.73,"h":12.98,"l":12.6,"n":6423,"o":12.8,"t":"2024-11-26T05:00:00Z","v":267198,"vw":12.75205},{"c":12.89,"h":12.96,"l":12.725,"n":3721,"o":12.85,"t":"2024-11-27T05:00:00Z","v":162844,"vw":12.857017},{"c":12.63,"h":13.18,"l":12.63,"n":3373,"o":12.86,"t":"2024-11-29T05:00:00Z","v":177657,"vw":12.693137},{"c":12.7,"h":12.9639,"l":12.68,"n":7302,"o":12.69,"t":"2024-12-02T05:00:00Z","v":338693,"vw":12.771447},{"c":11.45,"h":12.7195,"l":11.42,"n":10033,"o":12.7,"t":"2024-12-03T05:00:00Z","v":688901,"vw":11.59636},{"c":11.4,"h":11.8,"l":11.34,"n":12122,"o":11.46,"t":"2024-12-04T05:00:00Z","v":1044621,"vw":11.511709},{"c":11.31,"h":11.6849,"l":11.17,"n":10688,"o":11.52,"t":"2024-12-05T05:00:00Z","v":931307,"vw":11.328988},{"c":10.85,"h":11.5116,"l":10.74,"n":9949,"o":11.37,"t":"2024-12-06T05:00:00Z","v":784786,"vw":10.953748},{"c":11.8,"h":12.2,"l":10.9467,"n":7823,"o":11,"t":"2024-12-09T05:00:00Z","v":512357,"vw":11.746192},{"c":11.17,"h":11.77,"l":11.13,"n":10185,"o":11.72,"t":"2024-12-10T05:00:00Z","v":1298255,"vw":11.366043},{"c":11.21,"h":11.386,"l":10.845,"n":8260,"o":11.35,"t":"2024-12-11T05:00:00Z","v":811187,"vw":11.146718},{"c":10.73,"h":11.43,"l":10.72,"n":7092,"o":11.18,"t":"2024-12-12T05:00:00Z","v":397934,"vw":10.870124},{"c":10.74,"h":11.04,"l":10.61,"n":6592,"o":10.69,"t":"2024-12-13T05:00:00Z","v":383474,"vw":10.825242},{"c":11.36,"h":11.56,"l":10.8,"n":6931,"o":11.05,"t":"2024-12-16T05:00:00Z","v":431910,"vw":11.26103},{"c":11.55,"h":12,"l":11.28,"n":7886,"o":11.4,"t":"2024-12-17T05:00:00Z","v":551901,"vw":11.512184},{"c":11.24,"h":11.84,"l":11.2,"n":8784,"o":11.54,"t":"2024-12-18T05:00:00Z","v":566901,"vw":11.455144},{"c":11.21,"h":11.5,"l":10.86,"n":6740,"o":11.33,"t":"2024-12-19T05:00:00Z","v":385518,"vw":11.140136},{"c":11.21,"h":11.39,"l":10.92,"n":7987,"o":10.94,"t":"2024-12-20T05:00:00Z","v":572688,"vw":11.19963},{"c":10.71,"h":11.2199,"l":10.64,"n":5650,"o":11.09,"t":"2024-12-23T05:00:00Z","v":302817,"vw":10.763848},{"c":10.86,"h":10.905,"l":10.47,"n":4220,"o":10.53,"t":"2024-12-24T05:00:00Z","v":342856,"vw":10.734869},{"c":11.41,"h":11.46,"l":10.84,"n":6472,"o":10.84,"t":"2024-12-26T05:00:00Z","v":395065,"vw":11.213683},{"c":11.14,"h":11.405,"l":10.96,"n":8788,"o":11.38,"t":"2024-12-27T05:00:00Z","v":430723,"vw":11.130558},{"c":11.16,"h":11.3,"l":10.86,"n":7452,"o":11.09,"t":"2024-12-30T05:00:00Z","v":416904,"vw":11.144347},{"c":11.29,"h":11.35,"l":11.1,"n":6118,"o":11.24,"t":"2024-12-31T05:00:00Z","v":1442945,"vw":11.276396},{"c":11.39,"h":11.89,"l":11.38,"n":7975,"o":11.48,"t":"2025-01-02T05:00:00Z","v":491413,"vw":11.525825},{"c":11.57,"h":11.75,"l":11.345,"n":5450,"o":11.45,"t":"2025-01-03T05:00:00Z","v":250003,"vw":11.592185},{"c":11.39,"h":11.8254,"l":11.39,"n":7075,"o":11.67,"t":"2025-01-06T05:00:00Z","v":414780,"vw":11.471501},{"c":11.76,"h":11.81,"l":11.48,"n":7821,"o":11.48,"t":"2025-01-07T05:00:00Z","v":717177,"vw":11.665726},{"c":11.28,"h":11.7,"l":11.26,"n":6238,"o":11.63,"t":"2025-01-08T05:00:00Z","v":385946,"vw":11.376868},{"c":10.56,"h":11.105,"l":10.47,"n":6247,"o":11.02,"t":"2025-01-10T05:00:00Z","v":431447,"vw":10.686778},{"c":11.21,"h":11.24,"l":10.28,"n":6766,"o":10.52,"t":"2025-01-13T05:00:00Z","v":440305,"vw":10.97924},{"c":11.18,"h":11.49,"l":10.99,"n":7609,"o":11.34,"t":"2025-01-14T05:00:00Z","v":346949,"vw":11.175442},{"c":11.22,"h":11.51,"l":11.02,"n":5277,"o":11.39,"t":"2025-01-15T05:00:00Z","v":289790,"vw":11.315792},{"c":11.28,"h":11.355,"l":11.11,"n":4861,"o":11.11,"t":"2025-01-16T05:00:00Z","v":329311,"vw":11.267575},{"c":11.14,"h":11.45,"l":11.015,"n":5139,"o":11.4,"t":"2025-01-17T05:00:00Z","v":264561,"vw":11.145926},{"c":11.22,"h":11.3699,"l":11.07,"n":4604,"o":11.28,"t":"2025-01-21T05:00:00Z","v":280367,"vw":11.248452},{"c":10.66,"h":11.22,"l":10.645,"n":6325,"o":11.22,"t":"2025-01-22T05:00:00Z","v":542876,"vw":10.786415},{"c":10.97,"h":11.03,"l":10.63,"n":7407,"o":10.65,"t":"2025-01-23T05:00:00Z","v":524114,"vw":10.913628},{"c":10.98,"h":11.08,"l":10.9,"n":4379,"o":10.93,"t":"2025-01-24T05:00:00Z","v":230642,"vw":10.984965},{"c":11.5,"h":12.15,"l":11,"n":9833,"o":11.07,"t":"2025-01-27T05:00:00Z","v":666168,"vw":11.654283},{"c":11.26,"h":11.515,"l":11.21,"n":5115,"o":11.48,"t":"2025-01-28T05:00:00Z","v":261372,"vw":11.299161},{"c":11.31,"h":11.34,"l":10.97,"n":4847,"o":11.15,"t":"2025-01-29T05:00:00Z","v":225430,"vw":11.229994},{"c":11.52,"h":11.73,"l":11.26,"n":5171,"o":11.26,"t":"2025-01-30T05:00:00Z","v":239857,"vw":11.538695},{"c":11.39,"h":11.62,"l":11.3,"n":6548,"o":11.48,"t":"2025-01-31T05:00:00Z","v":287448,"vw":11.432117},{"c":11.18,"h":11.4089,"l":11.0174,"n":6651,"o":11.09,"t":"2025-02-03T05:00:00Z","v":387354,"vw":11.248417},{"c":11.77,"h":11.78,"l":11.14,"n":5723,"o":11.14,"t":"2025-02-04T05:00:00Z","v":290222,"vw":11.603961},{"c":11.99,"h":12.03,"l":11.65,"n":5865,"o":11.72,"t":"2025-02-05T05:00:00Z","v":319414,"vw":11.925723},{"c":12.1,"h":12.17,"l":11.935,"n":5924,"o":12.07,"t":"2025-02-06T05:00:00Z","v":245820,"vw":12.07812},{"c":12.49,"h":12.51,"l":11.94,"n":5802,"o":12.05,"t":"2025-02-07T05:00:00Z","v":470351,"vw":12.338716},{"c":12.79,"h":12.88,"l":12.5038,"n":6806,"o":12.53,"t":"2025-02-10T05:00:00Z","v":380405,"vw":12.710339},{"c":12.73,"h":12.89,"l":12.5003,"n":5166,"o":12.61,"t":"2025-02-11T05:00:00Z","v":300223,"vw":12.742231},{"c":12.8,"h":12.84,"l":12.26,"n":5031,"o":12.49,"t":"2025-02-12T05:00:00Z","v":320286,"vw":12.6645},{"c":13.14,"h":13.19,"l":12.78,"n":6083,"o":12.82,"t":"2025-02-13T05:00:00Z","v":309714,"vw":13.053195},{"c":12.78,"h":13.24,"l":12.77,"n":4711,"o":13.24,"t":"2025-02-14T05:00:00Z","v":227276,"vw":12.884237},{"c":11.78,"h":12.81,"l":11.6,"n":8592,"o":12.74,"t":"2025-02-18T05:00:00Z","v":557433,"vw":11.893222},{"c":12.6,"h":12.62,"l":11.57,"n":6254,"o":11.85,"t":"2025-02-19T05:00:00Z","v":332807,"vw":12.392774},{"c":11.77,"h":12.5122,"l":11.48,"n":6898,"o":12.49,"t":"2025-02-20T05:00:00Z","v":443172,"vw":11.776371},{"c":11.41,"h":12.14,"l":11.27,"n":6071,"o":11.9,"t":"2025-02-21T05:00:00Z","v":446548,"vw":11.534988},{"c":11.41,"h":11.8099,"l":11.25,"n":8527,"o":11.28,"t":"2025-02-24T05:00:00Z","v":701324,"vw":11.447812},{"c":9.3,"h":9.9805,"l":8.685,"n":27548,"o":9.74,"t":"2025-02-25T05:00:00Z","v":2848816,"vw":9.223054},{"c":9.05,"h":9.45,"l":8.85,"n":14582,"o":9.45,"t":"2025-02-26T05:00:00Z","v":1072563,"vw":9.048346},{"c":9.37,"h":9.52,"l":8.65,"n":13072,"o":9.02,"t":"2025-02-27T05:00:00Z","v":959143,"vw":9.181982},{"c":9.29,"h":9.395,"l":9.03,"n":8264,"o":9.3,"t":"2025-02-28T05:00:00Z","v":526672,"vw":9.244448},{"c":8.99,"h":9.63,"l":8.92,"n":9047,"o":9.3,"t":"2025-03-03T05:00:00Z","v":536900,"vw":9.071472},{"c":8.92,"h":9.03,"l":8.656,"n":8847,"o":8.81,"t":"2025-03-04T05:00:00Z","v":571820,"vw":8.920662},{"c":8.95,"h":9.05,"l":8.685,"n":9009,"o":8.91,"t":"2025-03-05T05:00:00Z","v":634556,"vw":8.886998},{"c":8.96,"h":9.13,"l":8.75,"n":6997,"o":8.75,"t":"2025-03-06T05:00:00Z","v":445556,"vw":8.973482},{"c":8.75,"h":9.18,"l":8.67,"n":12958,"o":8.96,"t":"2025-03-07T05:00:00Z","v":812735,"vw":8.836707},{"c":8.24,"h":8.86,"l":8.21,"n":8289,"o":8.68,"t":"2025-03-10T04:00:00Z","v":550612,"vw":8.353476},{"c":8.96,"h":8.98,"l":8.29,"n":10016,"o":8.29,"t":"2025-03-11T04:00:00Z","v":844530,"vw":8.737176},{"c":9,"h":9.15,"l":8.61,"n":7788,"o":9.09,"t":"2025-03-12T04:00:00Z","v":445162,"vw":8.882843},{"c":8.93,"h":9.11,"l":8.73,"n":8555,"o":8.95,"t":"2025-03-13T04:00:00Z","v":536482,"vw":8.935997},{"c":9.3,"h":9.57,"l":9,"n":7821,"o":9.01,"t":"2025-03-14T04:00:00Z","v":559759,"vw":9.341275},{"c":9.63,"h":9.63,"l":9.28,"n":7040,"o":9.28,"t":"2025-03-17T04:00:00Z","v":421631,"vw":9.52418},{"c":9.49,"h":9.55,"l":9.19,"n":6833,"o":9.55,"t":"2025-03-18T04:00:00Z","v":473979,"vw":9.385055},{"c":9.77,"h":9.8,"l":9.44,"n":6492,"o":9.44,"t":"2025-03-19T04:00:00Z","v":674869,"vw":9.721509},{"c":9.79,"h":10.07,"l":9.64,"n":6789,"o":9.64,"t":"2025-03-20T04:00:00Z","v":678722,"vw":9.841261},{"c":9.72,"h":9.995,"l":9.64,"n":5661,"o":9.67,"t":"2025-03-21T04:00:00Z","v":698340,"vw":9.750584},{"c":9.91,"h":10.01,"l":9.72,"n":7601,"o":9.93,"t":"2025-03-24T04:00:00Z","v":664981,"vw":9.886886},{"c":10.05,"h":10.36,"l":9.87,"n":8846,"o":9.92,"t":"2025-03-25T04:00:00Z","v":752072,"vw":10.079391},{"c":9.95,"h":10.16,"l":9.77,"n":6376,"o":10.14,"t":"2025-03-26T04:00:00Z","v":460477,"vw":9.942522},{"c":10.16,"h":10.19,"l":9.85,"n":5783,"o":9.95,"t":"2025-03-27T04:00:00Z","v":354032,"vw":10.050119},{"c":9.35,"h":10.14,"l":9.33,"n":8908,"o":10.08,"t":"2025-03-28T04:00:00Z","v":648188,"vw":9.445673},{"c":9.24,"h":9.59,"l":9.11,"n":6126,"o":9.18,"t":"2025-03-31T04:00:00Z","v":480481,"vw":9.319554},{"c":9,"h":9.44,"l":8.99,"n":7029,"o":9.28,"t":"2025-04-01T04:00:00Z","v":530828,"vw":9.084808},{"c":8.95,"h":9.11,"l":8.77,"n":8292,"o":8.82,"t":"2025-04-02T04:00:00Z","v":741144,"vw":8.9701},{"c":8.4,"h":8.6899,"l":8.35,"n":5549,"o":8.47,"t":"2025-04-03T04:00:00Z","v":422067,"vw":8.437396},{"c":8.01,"h":8.25,"l":7.76,"n":10377,"o":8.08,"t":"2025-04-04T04:00:00Z","v":816133,"vw":7.970556},{"c":7.78,"h":8.4,"l":7.502,"n":8988,"o":7.55,"t":"2025-04-07T04:00:00Z","v":773066,"vw":7.833419},{"c":7.67,"h":8.15,"l":7.5,"n":8193,"o":8.13,"t":"2025-04-08T04:00:00Z","v":641850,"vw":7.770013},{"c":8.17,"h":8.35,"l":7.47,"n":12157,"o":7.61,"t":"2025-04-09T04:00:00Z","v":1205641,"vw":7.982865},{"c":7.63,"h":8.06,"l":7.51,"n":6541,"o":7.86,"t":"2025-04-10T04:00:00Z","v":776809,"vw":7.702722},{"c":7.5,"h":7.68,"l":7.33,"n":6424,"o":7.65,"t":"2025-04-11T04:00:00Z","v":438880,"vw":7.491232},{"c":7.5,"h":7.649,"l":7.42,"n":5249,"o":7.63,"t":"2025-04-14T04:00:00Z","v":393518,"vw":7.521054},{"c":7.49,"h":7.66,"l":7.46,"n":7212,"o":7.46,"t":"2025-04-15T04:00:00Z","v":502699,"vw":7.513543},{"c":7.58,"h":7.77,"l":7.48,"n":6510,"o":7.48,"t":"2025-04-16T04:00:00Z","v":523513,"vw":7.58063},{"c":7.77,"h":7.84,"l":7.445,"n":5262,"o":7.55,"t":"2025-04-17T04:00:00Z","v":681811,"vw":7.747778},{"c":7.5,"h":7.76,"l":7.34,"n":5214,"o":7.72,"t":"2025-04-21T04:00:00Z","v":361531,"vw":7.474605},{"c":8.07,"h":8.07,"l":7.58,"n":7282,"o":7.58,"t":"2025-04-22T04:00:00Z","v":451543,"vw":7.982062},{"c":8.29,"h":8.47,"l":8.26,"n":6045,"o":8.34,"t":"2025-04-23T04:00:00Z","v":417122,"vw":8.325168},{"c":8.47,"h":8.565,"l":8.285,"n":5049,"o":8.36,"t":"2025-04-24T04:00:00Z","v":271593,"vw":8.46432},{"c":8.41,"h":8.44,"l":8.23,"n":6236,"o":8.44,"t":"2025-04-25T04:00:00Z","v":1480802,"vw":8.353063},{"c":8.47,"h":8.595,"l":8.365,"n":6509,"o":8.47,"t":"2025-04-28T04:00:00Z","v":410158,"vw":8.487383},{"c":8.75,"h":8.75,"l":8.415,"n":4677,"o":8.48,"t":"2025-04-29T04:00:00Z","v":362835,"vw":8.683123},{"c":8.4,"h":8.585,"l":8.28,"n":7622,"o":8.54,"t":"2025-04-30T04:00:00Z","v":550632,"vw":8.373524},{"c":9.59,"h":10.79,"l":9.14,"n":17602,"o":9.91,"t":"2025-05-01T04:00:00Z","v":1643145,"vw":9.685199},{"c":10.02,"h":10.095,"l":9.41,"n":8467,"o":9.7,"t":"2025-05-02T04:00:00Z","v":631582,"vw":9.929551},{"c":9.8,"h":10.08,"l":9.79,"n":7062,"o":9.92,"t":"2025-05-05T04:00:00Z","v":547549,"vw":9.867308},{"c":9.93,"h":9.96,"l":9.41,"n":8029,"o":9.71,"t":"2025-05-06T04:00:00Z","v":568532,"vw":9.792367},{"c":9.91,"h":10.035,"l":9.66,"n":7755,"o":9.91,"t":"2025-05-07T04:00:00Z","v":621501,"vw":9.837199},{"c":9.97,"h":10.06,"l":9.75,"n":6951,"o":10.06,"t":"2025-05-08T04:00:00Z","v":494901,"vw":9.938763},{"c":10.02,"h":10.21,"l":9.92,"n":7475,"o":9.97,"t":"2025-05-09T04:00:00Z","v":532582,"vw":10.043992},{"c":10.35,"h":10.57,"l":10.09,"n":5495,"o":10.5,"t":"2025-05-12T04:00:00Z","v":357375,"vw":10.274267},{"c":10.36,"h":10.505,"l":10.33,"n":5711,"o":10.41,"t":"2025-05-13T04:00:00Z","v":497714,"vw":10.379486},{"c":10.39,"h":10.44,"l":10.2,"n":6037,"o":10.34,"t":"2025-05-14T04:00:00Z","v":479124,"vw":10.342081},{"c":10.56,"h":10.75,"l":10.22,"n":9976,"o":10.38,"t":"2025-05-15T04:00:00Z","v":975890,"vw":10.572896},{"c":10.42,"h":10.5827,"l":10.234,"n":7219,"o":10.56,"t":"2025-05-16T04:00:00Z","v":433919,"vw":10.374516},{"c":10.33,"h":10.35,"l":10.1,"n":5330,"o":10.16,"t":"2025-05-19T04:00:00Z","v":324044,"vw":10.295192},{"c":10.16,"h":10.345,"l":10.1,"n":4486,"o":10.33,"t":"2025-05-20T04:00:00Z","v":311923,"vw":10.18921},{"c":9.96,"h":10.2,"l":9.92,"n":7202,"o":9.94,"t":"2025-05-21T04:00:00Z","v":395925,"vw":9.99897},{"c":10.16,"h":10.27,"l":9.79,"n":5623,"o":9.92,"t":"2025-05-22T04:00:00Z","v":526132,"vw":10.119166},{"c":10.02,"h":10.105,"l":9.99,"n":5296,"o":10.03,"t":"2025-05-23T04:00:00Z","v":311499,"vw":10.030194},{"c":10.43,"h":10.45,"l":10.125,"n":5096,"o":10.18,"t":"2025-05-27T04:00:00Z","v":306606,"vw":10.348168},{"c":10.39,"h":10.43,"l":10.21,"n":6024,"o":10.43,"t":"2025-05-28T04:00:00Z","v":258571,"vw":10.363481},{"c":10.51,"h":10.6,"l":10.39,"n":4904,"o":10.48,"t":"2025-05-29T04:00:00Z","v":288324,"vw":10.516469},{"c":10.2,"h":10.55,"l":10.17,"n":4447,"o":10.48,"t":"2025-05-30T04:00:00Z","v":400334,"vw":10.23232},{"c":10.35,"h":10.42,"l":10.13,"n":5459,"o":10.28,"t":"2025-06-02T04:00:00Z","v":298143,"vw":10.344373},{"c":10.51,"h":10.615,"l":10.32,"n":5864,"o":10.39,"t":"2025-06-03T04:00:00Z","v":264149,"vw":10.505979},{"c":10.42,"h":10.65,"l":10.42,"n":4078,"o":10.53,"t":"2025-06-04T04:00:00Z","v":219463,"vw":10.478819},{"c":10.41,"h":10.53,"l":10.33,"n":4119,"o":10.51,"t":"2025-06-05T04:00:00Z","v":222624,"vw":10.419495},{"c":10.56,"h":10.61,"l":10.43,"n":3810,"o":10.52,"t":"2025-06-06T04:00:00Z","v":188119,"vw":10.545541},{"c":10.79,"h":10.85,"l":10.4745,"n":5629,"o":10.66,"t":"2025-06-09T04:00:00Z","v":330883,"vw":10.708623},{"c":11.08,"h":11.29,"l":10.71,"n":12353,"o":10.81,"t":"2025-06-10T04:00:00Z","v":684122,"vw":11.052969},{"c":11.08,"h":11.4,"l":11.06,"n":6943,"o":11.16,"t":"2025-06-11T04:00:00Z","v":431428,"vw":11.174653},{"c":11.12,"h":11.16,"l":10.86,"n":5476,"o":11,"t":"2025-06-12T04:00:00Z","v":319509,"vw":11.090594},{"c":10.89,"h":11.08,"l":10.73,"n":8420,"o":10.83,"t":"2025-06-13T04:00:00Z","v":545444,"vw":10.961273},{"c":10.91,"h":11.13,"l":10.7,"n":6663,"o":11.01,"t":"2025-06-16T04:00:00Z","v":309722,"vw":10.920033},{"c":10.82,"h":10.98,"l":10.715,"n":6659,"o":10.78,"t":"2025-06-17T04:00:00Z","v":387282,"vw":10.849258},{"c":10.46,"h":10.875,"l":10.46,"n":4983,"o":10.8,"t":"2025-06-18T04:00:00Z","v":287097,"vw":10.562714},{"c":10.63,"h":10.72,"l":10.37,"n":7292,"o":10.51,"t":"2025-06-20T04:00:00Z","v":1076488,"vw":10.613509},{"c":10.84,"h":10.88,"l":10.49,"n":6133,"o":10.6,"t":"2025-06-23T04:00:00Z","v":433239,"vw":10.732351},{"c":10.86,"h":11.085,"l":10.81,"n":5126,"o":11.02,"t":"2025-06-24T04:00:00Z","v":298335,"vw":10.888446},{"c":10.84,"h":10.97,"l":10.77,"n":6874,"o":10.86,"t":"2025-06-25T04:00:00Z","v":395258,"vw":10.864537},{"c":10.89,"h":10.91,"l":10.65,"n":5588,"o":10.9,"t":"2025-06-26T04:00:00Z","v":272774,"vw":10.828511},{"c":10.81,"h":11.02,"l":10.6,"n":5393,"o":10.93,"t":"2025-06-27T04:00:00Z","v":982106,"vw":10.814159},{"c":10.95,"h":11.08,"l":10.65,"n":4921,"o":10.85,"t":"2025-06-30T04:00:00Z","v":326573,"vw":10.939573},{"c":10.84,"h":11.185,"l":10.84,"n":5995,"o":10.87,"t":"2025-07-01T04:00:00Z","v":338781,"vw":10.946585},{"c":10.4,"h":10.985,"l":10.385,"n":5977,"o":10.86,"t":"2025-07-02T04:00:00Z","v":386153,"vw":10.520529},{"c":10.5,"h":10.61,"l":10.4094,"n":2660,"o":10.52,"t":"2025-07-03T04:00:00Z","v":157710,"vw":10.490255},{"c":10.15,"h":10.56,"l":10.13,"n":5629,"o":10.41,"t":"2025-07-07T04:00:00Z","v":360211,"vw":10.277961},{"c":10.36,"h":10.38,"l":10.05,"n":5802,"o":10.24,"t":"2025-07-08T04:00:00Z","v":401288,"vw":10.270819},{"c":10.7,"h":11.14,"l":10.64,"n":6630,"o":10.67,"t":"2025-07-09T04:00:00Z","v":471315,"vw":10.799398},{"c":10.72,"h":10.8,"l":10.465,"n":4537,"o":10.65,"t":"2025-07-10T04:00:00Z","v":283358,"vw":10.705909},{"c":10.34,"h":10.79,"l":10.29,"n":4649,"o":10.72,"t":"2025-07-11T04:00:00Z","v":353527,"vw":10.445996},{"c":10.44,"h":10.49,"l":10.28,"n":4467,"o":10.33,"t":"2025-07-14T04:00:00Z","v":252783,"vw":10.405658},{"c":10.27,"h":10.555,"l":10.26,"n":5554,"o":10.52,"t":"2025-07-15T04:00:00Z","v":305760,"vw":10.370394},{"c":10.46,"h":10.48,"l":10.1068,"n":5226,"o":10.33,"t":"2025-07-16T04:00:00Z","v":292150,"vw":10.381728},{"c":10.46,"h":10.52,"l":10.285,"n":4926,"o":10.4,"t":"2025-07-17T04:00:00Z","v":597505,"vw":10.444847},{"c":10.28,"h":10.47,"l":10.185,"n":5217,"o":10.47,"t":"2025-07-18T04:00:00Z","v":635950,"vw":10.328996},{"c":10.46,"h":10.605,"l":10.29,"n":4667,"o":10.39,"t":"2025-07-21T04:00:00Z","v":289580,"vw":10.427661},{"c":10.18,"h":10.74,"l":10.135,"n":5896,"o":10.46,"t":"2025-07-22T04:00:00Z","v":343411,"vw":10.304227},{"c":10.54,"h":10.54,"l":10.035,"n":6564,"o":10.24,"t":"2025-07-23T04:00:00Z","v":386395,"vw":10.447863},{"c":10.85,"h":10.98,"l":10.48,"n":6008,"o":10.54,"t":"2025-07-24T04:00:00Z","v":413133,"vw":10.807596},{"c":10.88,"h":11.015,"l":10.795,"n":5981,"o":10.82,"t":"2025-07-25T04:00:00Z","v":371319,"vw":10.878232},{"c":10.45,"h":10.99,"l":10.37,"n":5039,"o":10.94,"t":"2025-07-28T04:00:00Z","v":370529,"vw":10.559321},{"c":10.04,"h":10.6088,"l":10.03,"n":5491,"o":10.51,"t":"2025-07-29T04:00:00Z","v":398111,"vw":10.099243},{"c":10.04,"h":10.29,"l":9.92,"n":5701,"o":10.09,"t":"2025-07-30T04:00:00Z","v":296223,"vw":10.07621},{"c":10.02,"h":10.24,"l":9.975,"n":5083,"o":10.04,"t":"2025-07-31T04:00:00Z","v":264242,"vw":10.069858},{"c":9.86,"h":10.01,"l":9.73,"n":8219,"o":10,"t":"2025-08-01T04:00:00Z","v":445520,"vw":9.84593},{"c":10.48,"h":10.57,"l":9.9,"n":6028,"o":9.93,"t":"2025-08-04T04:00:00Z","v":301921,"vw":10.358424},{"c":10.14,"h":10.47,"l":10.12,"n":5664,"o":10.44,"t":"2025-08-05T04:00:00Z","v":301457,"vw":10.187978},{"c":10.35,"h":10.46,"l":10.05,"n":6712,"o":10.17,"t":"2025-08-06T04:00:00Z","v":560710,"vw":10.327661},{"c":11.39,"h":12.5,"l":10.77,"n":14955,"o":12.2,"t":"2025-08-07T04:00:00Z","v":1068129,"vw":11.290649},{"c":10.95,"h":11.515,"l":10.85,"n":8656,"o":11.18,"t":"2025-08-08T04:00:00Z","v":737871,"vw":11.03687},{"c":9.56,"h":10.95,"l":9.47,"n":11647,"o":10.95,"t":"2025-08-11T04:00:00Z","v":936088,"vw":9.873796},{"c":9.83,"h":9.85,"l":9.21,"n":14748,"o":9.47,"t":"2025-08-12T04:00:00Z","v":680246,"vw":9.66079},{"c":10.45,"h":10.55,"l":10.01,"n":10998,"o":10.01,"t":"2025-08-13T04:00:00Z","v":999488,"vw":10.389771},{"c":10.14,"h":10.495,"l":10.08,"n":7597,"o":10.46,"t":"2025-08-14T04:00:00Z","v":491972,"vw":10.211821},{"c":9.99,"h":10.27,"l":9.95,"n":9719,"o":10.15,"t":"2025-08-15T04:00:00Z","v":539835,"vw":10.060789},{"c":10.14,"h":10.445,"l":9.95,"n":7659,"o":9.99,"t":"2025-08-18T04:00:00Z","v":599648,"vw":10.20832},{"c":10.36,"h":10.44,"l":10.14,"n":5117,"o":10.15,"t":"2025-08-19T04:00:00Z","v":324200,"vw":10.346408},{"c":10.48,"h":10.55,"l":10.17,"n":6740,"o":10.36,"t":"2025-08-20T04:00:00Z","v":469700,"vw":10.425127},{"c":10.18,"h":10.535,"l":10.145,"n":4751,"o":10.41,"t":"2025-08-21T04:00:00Z","v":299983,"vw":10.246016},{"c":10.4,"h":10.53,"l":10.14,"n":10388,"o":10.26,"t":"2025-08-22T04:00:00Z","v":640815,"vw":10.374399},{"c":10.25,"h":10.46,"l":10.23,"n":6014,"o":10.32,"t":"2025-08-25T04:00:00Z","v":288854,"vw":10.299779},{"c":10.19,"h":10.345,"l":10.13,"n":7568,"o":10.26,"t":"2025-08-26T04:00:00Z","v":480894,"vw":10.203839},{"c":10.37,"h":10.42,"l":10.06,"n":6742,"o":10.18,"t":"2025-08-27T04:00:00Z","v":403622,"vw":10.279718},{"c":10.28,"h":10.6282,"l":10.23,"n":7145,"o":10.44,"t":"2025-08-28T04:00:00Z","v":497292,"vw":10.351222},{"c":10.57,"h":10.58,"l":10.2301,"n":5196,"o":10.27,"t":"2025-08-29T04:00:00Z","v":292097,"vw":10.500985},{"c":10.76,"h":10.81,"l":10.3274,"n":7858,"o":10.41,"t":"2025-09-02T04:00:00Z","v":481508,"vw":10.677058},{"c":10.87,"h":11.16,"l":10.8,"n":9894,"o":10.81,"t":"2025-09-03T04:00:00Z","v":726771,"vw":10.915996},{"c":11.98,"h":11.99,"l":10.79,"n":9999,"o":10.9,"t":"2025-09-04T04:00:00Z","v":703405,"vw":11.620243},{"c":12.4,"h":13.21,"l":12.22,"n":20354,"o":12.38,"t":"2025-09-05T04:00:00Z","v":1180181,"vw":12.569071},{"c":12.65,"h":12.7,"l":12.29,"n":13223,"o":12.39,"t":"2025-09-08T04:00:00Z","v":901981,"vw":12.562706},{"c":13.3,"h":13.5,"l":12.88,"n":20085,"o":13.45,"t":"2025-09-09T04:00:00Z","v":1699506,"vw":13.211115},{"c":13.03,"h":13.34,"l":12.93,"n":11071,"o":13.25,"t":"2025-09-10T04:00:00Z","v":1238571,"vw":13.0579},{"c":12.88,"h":13.15,"l":12.79,"n":9399,"o":12.97,"t":"2025-09-11T04:00:00Z","v":577126,"vw":12.936526},{"c":12.95,"h":13.19,"l":12.56,"n":8600,"o":12.88,"t":"2025-09-12T04:00:00Z","v":502089,"vw":12.965986},{"c":12.73,"h":13.28,"l":12.65,"n":8328,"o":13.02,"t":"2025-09-15T04:00:00Z","v":537068,"vw":12.887744},{"c":13.01,"h":13.245,"l":12.725,"n":9516,"o":12.75,"t":"2025-09-16T04:00:00Z","v":776366,"vw":13.022652},{"c":13.15,"h":13.48,"l":13.02,"n":8984,"o":13.12,"t":"2025-09-17T04:00:00Z","v":683169,"vw":13.193343},{"c":13.41,"h":13.44,"l":13,"n":7806,"o":13.23,"t":"2025-09-18T04:00:00Z","v":524558,"vw":13.312744},{"c":12.93,"h":13.72,"l":12.93,"n":7914,"o":13.5,"t":"2025-09-19T04:00:00Z","v":1098617,"vw":13.098479},{"c":12.69,"h":13.045,"l":12.64,"n":6723,"o":12.95,"t":"2025-09-22T04:00:00Z","v":571527,"vw":12.750883},{"c":12.27,"h":12.7352,"l":12.2,"n":7196,"o":12.6,"t":"2025-09-23T04:00:00Z","v":432072,"vw":12.353941},{"c":12.28,"h":12.4,"l":12.0333,"n":6319,"o":12.33,"t":"2025-09-24T04:00:00Z","v":478040,"vw":12.196583},{"c":12.06,"h":12.255,"l":11.95,"n":6942,"o":12.21,"t":"2025-09-25T04:00:00Z","v":432720,"vw":12.088182},{"c":12.04,"h":12.21,"l":11.97,"n":4152,"o":12.14,"t":"2025-09-26T04:00:00Z","v":279541,"vw":12.053468},{"c":11.49,"h":12.13,"l":11.2558,"n":11012,"o":12.11,"t":"2025-09-29T04:00:00Z","v":888101,"vw":11.582171},{"c":11.38,"h":11.6899,"l":11.315,"n":7191,"o":11.6,"t":"2025-09-30T04:00:00Z","v":499718,"vw":11.423374},{"c":11.18,"h":11.5,"l":11.09,"n":8440,"o":11.25,"t":"2025-10-01T04:00:00Z","v":525180,"vw":11.278185},{"c":11.18,"h":11.255,"l":11.01,"n":5770,"o":11.23,"t":"2025-10-02T04:00:00Z","v":345199,"vw":11.142913},{"c":11.22,"h":11.87,"l":11.13,"n":10641,"o":11.23,"t":"2025-10-03T04:00:00Z","v":704219,"vw":11.448746},{"c":11.46,"h":11.71,"l":11.07,"n":11795,"o":11.2,"t":"2025-10-06T04:00:00Z","v":883543,"vw":11.427377},{"c":11.21,"h":11.622,"l":11.03,"n":10858,"o":11.48,"t":"2025-10-07T04:00:00Z","v":614123,"vw":11.201648},{"c":10.81,"h":11.33,"l":10.8,"n":7649,"o":11.25,"t":"2025-10-08T04:00:00Z","v":542945,"vw":10.887318},{"c":10.8,"h":10.9686,"l":10.695,"n":7606,"o":10.89,"t":"2025-10-09T04:00:00Z","v":434491,"vw":10.811655},{"c":10.56,"h":10.87,"l":10.4722,"n":6274,"o":10.8,"t":"2025-10-10T04:00:00Z","v":428117,"vw":10.588351},{"c":10.48,"h":10.8399,"l":10.4,"n":7518,"o":10.72,"t":"2025-10-13T04:00:00Z","v":418382,"vw":10.509099},{"c":11.21,"h":11.25,"l":10.355,"n":9714,"o":10.45,"t":"2025-10-14T04:00:00Z","v":468972,"vw":11.079391},{"c":11.02,"h":11.05,"l":10.53,"n":11645,"o":10.77,"t":"2025-10-15T04:00:00Z","v":788572,"vw":10.866823},{"c":10.61,"h":11.18,"l":10.5901,"n":5802,"o":11.04,"t":"2025-10-16T04:00:00Z","v":341772,"vw":10.724585},{"c":10.62,"h":10.695,"l":10.485,"n":4855,"o":10.6,"t":"2025-10-17T04:00:00Z","v":251702,"vw":10.590288},{"c":10.85,"h":10.87,"l":10.65,"n":5373,"o":10.74,"t":"2025-10-20T04:00:00Z","v":232957,"vw":10.791574},{"c":11.09,"h":11.21,"l":10.76,"n":4008,"o":10.87,"t":"2025-10-21T04:00:00Z","v":238057,"vw":11.099588},{"c":11.14,"h":11.27,"l":11.01,"n":5045,"o":11.09,"t":"2025-10-22T04:00:00Z","v":201865,"vw":11.131091},{"c":11.29,"h":11.42,"l":11.0201,"n":5692,"o":11.25,"t":"2025-10-23T04:00:00Z","v":228427,"vw":11.295052},{"c":11.51,"h":11.55,"l":11.29,"n":6267,"o":11.46,"t":"2025-10-24T04:00:00Z","v":232517,"vw":11.488278},{"c":11.41,"h":11.68,"l":11.4,"n":7334,"o":11.68,"t":"2025-10-27T04:00:00Z","v":330994,"vw":11.499339},{"c":11.28,"h":11.47,"l":11.22,"n":5544,"o":11.41,"t":"2025-10-28T04:00:00Z","v":323235,"vw":11.351604},{"c":11.12,"h":11.34,"l":10.73,"n":9889,"o":11.24,"t":"2025-10-29T04:00:00Z","v":742854,"vw":11.094254},{"c":12.23,"h":13.25,"l":12.16,"n":22127,"o":13.24,"t":"2025-10-30T04:00:00Z","v":1812601,"vw":12.515966},{"c":12.75,"h":13.34,"l":12.1352,"n":14413,"o":12.3,"t":"2025-10-31T04:00:00Z","v":980868,"vw":12.785136},{"c":13.26,"h":13.45,"l":12.82,"n":13811,"o":12.95,"t":"2025-11-03T05:00:00Z","v":1244606,"vw":13.115409},{"c":13.35,"h":13.85,"l":13.1118,"n":14055,"o":13.37,"t":"2025-11-04T05:00:00Z","v":1003467,"vw":13.508399},{"c":13.5,"h":13.715,"l":13.1057,"n":10557,"o":13.26,"t":"2025-11-05T05:00:00Z","v":749741,"vw":13.471772},{"c":12.71,"h":13.48,"l":12.64,"n":11146,"o":13.31,"t":"2025-11-06T05:00:00Z","v":763705,"vw":12.834325},{"c":12.76,"h":12.88,"l":12.46,"n":12716,"o":12.8,"t":"2025-11-07T05:00:00Z","v":733088,"vw":12.684931},{"c":12.95,"h":13.05,"l":12.66,"n":8723,"o":12.76,"t":"2025-11-10T05:00:00Z","v":519123,"vw":12.903066},{"c":13.29,"h":13.3,"l":12.85,"n":8303,"o":12.92,"t":"2025-11-11T05:00:00Z","v":513508,"vw":13.216781},{"c":13.24,"h":13.49,"l":13.11,"n":8156,"o":13.25,"t":"2025-11-12T05:00:00Z","v":481374,"vw":13.252635},{"c":12.77,"h":13.13,"l":12.61,"n":8270,"o":13.13,"t":"2025-11-13T05:00:00Z","v":516465,"vw":12.764192},{"c":12.42,"h":12.67,"l":12.4,"n":7539,"o":12.66,"t":"2025-11-14T05:00:00Z","v":397943,"vw":12.494579},{"c":11.99,"h":12.5802,"l":11.9,"n":10041,"o":12.3,"t":"2025-11-17T05:00:00Z","v":601182,"vw":12.090823},{"c":11.88,"h":11.9999,"l":11.5901,"n":9679,"o":11.9,"t":"2025-11-18T05:00:00Z","v":485819,"vw":11.851872},{"c":11.59,"h":11.95,"l":11.49,"n":9032,"o":11.81,"t":"2025-11-19T05:00:00Z","v":483776,"vw":11.623716},{"c":11.54,"h":11.89,"l":11.51,"n":8648,"o":11.74,"t":"2025-11-20T05:00:00Z","v":456289,"vw":11.625836},{"c":11.86,"h":12.09,"l":11.46,"n":9961,"o":11.55,"t":"2025-11-21T05:00:00Z","v":510237,"vw":11.840975},{"c":11.74,"h":11.99,"l":11.627,"n":8440,"o":11.83,"t":"2025-11-24T05:00:00Z","v":540119,"vw":11.803629},{"c":12.49,"h":12.65,"l":11.56,"n":10639,"o":11.56,"t":"2025-11-25T05:00:00Z","v":740564,"vw":12.408471},{"c":12.75,"h":12.75,"l":12.43,"n":8882,"o":12.54,"t":"2025-11-26T05:00:00Z","v":647728,"vw":12.643485},{"c":12.76,"h":12.8,"l":12.54,"n":4421,"o":12.8,"t":"2025-11-28T05:00:00Z","v":209163,"vw":12.725579},{"c":12.62,"h":12.745,"l":12.37,"n":5701,"o":12.61,"t":"2025-12-01T05:00:00Z","v":302503,"vw":12.611576},{"c":12.72,"h":12.89,"l":12.41,"n":6658,"o":12.72,"t":"2025-12-02T05:00:00Z","v":294676,"vw":12.683509},{"c":13.62,"h":13.92,"l":12.702,"n":14058,"o":12.84,"t":"2025-12-03T05:00:00Z","v":954090,"vw":13.58935},{"c":13.49,"h":13.74,"l":13.395,"n":7657,"o":13.66,"t":"2025-12-04T05:00:00Z","v":452175,"vw":13.556759},{"c":13.07,"h":13.61,"l":13.07,"n":7610,"o":13.44,"t":"2025-12-05T05:00:00Z","v":439699,"vw":13.216248},{"c":13.3,"h":13.33,"l":12.78,"n":7017,"o":13.06,"t":"2025-12-08T05:00:00Z","v":380325,"vw":13.234435},{"c":13.71,"h":13.8655,"l":12.97,"n":10155,"o":13.24,"t":"2025-12-09T05:00:00Z","v":672084,"vw":13.668555},{"c":13.29,"h":13.76,"l":13.1745,"n":7414,"o":13.73,"t":"2025-12-10T05:00:00Z","v":409337,"vw":13.422786},{"c":13.09,"h":13.44,"l":13,"n":5977,"o":13.26,"t":"2025-12-11T05:00:00Z","v":323338,"vw":13.090478},{"c":13,"h":13.4593,"l":12.98,"n":9006,"o":13.1,"t":"2025-12-12T05:00:00Z","v":715245,"vw":13.095485},{"c":12.77,"h":13.0499,"l":12.74,"n":7429,"o":13.04,"t":"2025-12-15T05:00:00Z","v":360207,"vw":12.823578},{"c":12.95,"h":12.98,"l":12.6,"n":6731,"o":12.64,"t":"2025-12-16T05:00:00Z","v":344896,"vw":12.871635},{"c":12.71,"h":13.09,"l":12.62,"n":7963,"o":12.85,"t":"2025-12-17T05:00:00Z","v":389269,"vw":12.756597},{"c":12.94,"h":13.21,"l":12.82,"n":6565,"o":12.95,"t":"2025-12-18T05:00:00Z","v":409818,"vw":12.92983},{"c":12.8,"h":12.98,"l":12.77,"n":5275,"o":12.89,"t":"2025-12-19T05:00:00Z","v":595134,"vw":12.825205},{"c":12.88,"h":13.09,"l":12.7,"n":3906,"o":12.81,"t":"2025-12-22T05:00:00Z","v":246543,"vw":12.892502},{"c":12.68,"h":12.83,"l":12.62,"n":6056,"o":12.82,"t":"2025-12-23T05:00:00Z","v":303215,"vw":12.694473},{"c":12.71,"h":12.82,"l":12.5599,"n":2866,"o":12.65,"t":"2025-12-24T05:00:00Z","v":109278,"vw":12.680628},{"c":12.69,"h":12.74,"l":12.51,"n":4889,"o":12.66,"t":"2025-12-26T05:00:00Z","v":288148,"vw":12.652421},{"c":12.78,"h":12.82,"l":12.51,"n":4613,"o":12.66,"t":"2025-12-29T05:00:00Z","v":297097,"vw":12.728247},{"c":13.03,"h":13.09,"l":12.6,"n":4662,"o":12.73,"t":"2025-12-30T05:00:00Z","v":307146,"vw":12.969512},{"c":12.95,"h":13.06,"l":12.83,"n":4259,"o":13.02,"t":"2025-12-31T05:00:00Z","v":377036,"vw":12.958041},{"c":11.95,"h":13.01,"l":11.89,"n":7917,"o":12.95,"t":"2026-01-02T05:00:00Z","v":521350,"vw":12.085512},{"c":11.85,"h":12.34,"l":11.73,"n":8663,"o":11.95,"t":"2026-01-05T05:00:00Z","v":512968,"vw":11.996513},{"c":11.85,"h":12.07,"l":11.7,"n":8225,"o":11.9,"t":"2026-01-06T05:00:00Z","v":489320,"vw":11.862177},{"c":11.61,"h":11.875,"l":11.37,"n":8005,"o":11.87,"t":"2026-01-07T05:00:00Z","v":449253,"vw":11.566398},{"c":11.71,"h":11.85,"l":11.4316,"n":6152,"o":11.47,"t":"2026-01-08T05:00:00Z","v":336999,"vw":11.681103},{"c":11.6,"h":11.89,"l":11.3,"n":5893,"o":11.89,"t":"2026-01-09T05:00:00Z","v":431867,"vw":11.585525},{"c":11.54,"h":11.65,"l":11.2863,"n":4850,"o":11.52,"t":"2026-01-12T05:00:00Z","v":263540,"vw":11.538742},{"c":11.6,"h":11.61,"l":11.18,"n":6585,"o":11.48,"t":"2026-01-13T05:00:00Z","v":470061,"vw":11.46899},{"c":11.41,"h":11.8,"l":11.32,"n":6448,"o":11.53,"t":"2026-01-14T05:00:00Z","v":635665,"vw":11.542308},{"c":11.58,"h":11.61,"l":11.18,"n":7563,"o":11.47,"t":"2026-01-15T05:00:00Z","v":461058,"vw":11.502004},{"c":11.42,"h":11.59,"l":11.25,"n":7000,"o":11.5,"t":"2026-01-16T05:00:00Z","v":690325,"vw":11.407609},{"c":11.24,"h":11.335,"l":11,"n":6564,"o":11.2,"t":"2026-01-20T05:00:00Z","v":412361,"vw":11.210549},{"c":11.06,"h":11.24,"l":10.77,"n":9265,"o":11.23,"t":"2026-01-21T05:00:00Z","v":474634,"vw":11.011879},{"c":11.17,"h":11.36,"l":11.06,"n":5630,"o":11.14,"t":"2026-01-22T05:00:00Z","v":296607,"vw":11.192325},{"c":10.81,"h":11.17,"l":10.79,"n":6388,"o":11.17,"t":"2026-01-23T05:00:00Z","v":676191,"vw":10.880374},{"c":10.94,"h":10.9956,"l":10.725,"n":7696,"o":10.81,"t":"2026-01-26T05:00:00Z","v":585123,"vw":10.895111},{"c":10.72,"h":10.98,"l":10.33,"n":10242,"o":10.98,"t":"2026-01-27T05:00:00Z","v":759782,"vw":10.615098},{"c":10.46,"h":10.825,"l":10.46,"n":6970,"o":10.74,"t":"2026-01-28T05:00:00Z","v":628694,"vw":10.520385},{"c":10.24,"h":10.47,"l":10.03,"n":9814,"o":10.45,"t":"2026-01-29T05:00:00Z","v":573879,"vw":10.214998},{"c":10.23,"h":10.29,"l":10.08,"n":8061,"o":10.23,"t":"2026-01-30T05:00:00Z","v":539847,"vw":10.195814},{"c":10.08,"h":10.46,"l":10.02,"n":8587,"o":10.16,"t":"2026-02-02T05:00:00Z","v":446183,"vw":10.173545},{"c":9.23,"h":10.14,"l":9.085,"n":15553,"o":9.98,"t":"2026-02-03T05:00:00Z","v":1299879,"vw":9.411832},{"c":8.95,"h":9.245,"l":8.59,"n":22400,"o":9.14,"t":"2026-02-04T05:00:00Z","v":2297956,"vw":8.933463},{"c":8.43,"h":9.05,"l":8.33,"n":15702,"o":8.88,"t":"2026-02-05T05:00:00Z","v":955831,"vw":8.603107},{"c":8.95,"h":9.6053,"l":8.8,"n":19110,"o":9.04,"t":"2026-02-06T05:00:00Z","v":1572770,"vw":9.039909},{"c":8.73,"h":8.96,"l":8.5925,"n":10493,"o":8.92,"t":"2026-02-09T05:00:00Z","v":674392,"vw":8.739025},{"c":8.44,"h":8.86,"l":8.43,"n":12091,"o":8.8,"t":"2026-02-10T05:00:00Z","v":690708,"vw":8.558041},{"c":7.67,"h":8.38,"l":7.525,"n":19703,"o":8.38,"t":"2026-02-11T05:00:00Z","v":1372350,"vw":7.722521},{"c":7.47,"h":7.795,"l":7.245,"n":15358,"o":7.72,"t":"2026-02-12T05:00:00Z","v":1135420,"vw":7.462001},{"c":7.17,"h":7.48,"l":7.14,"n":13634,"o":7.44,"t":"2026-02-13T05:00:00Z","v":1174463,"vw":7.268644},{"c":7.33,"h":7.4,"l":7.09,"n":18473,"o":7.17,"t":"2026-02-17T05:00:00Z","v":1350472,"vw":7.278847},{"c":7.42,"h":7.47,"l":7.28,"n":11516,"o":7.33,"t":"2026-02-18T05:00:00Z","v":808454,"vw":7.399415},{"c":7.67,"h":7.68,"l":7.2,"n":13433,"o":7.36,"t":"2026-02-19T05:00:00Z","v":788885,"vw":7.557157},{"c":7.84,"h":8.04,"l":7.62,"n":16950,"o":7.67,"t":"2026-02-20T05:00:00Z","v":2058880,"vw":7.852902},{"c":7.77,"h":7.995,"l":7.585,"n":20733,"o":7.79,"t":"2026-02-23T05:00:00Z","v":1774724,"vw":7.804114},{"c":8.97,"h":9.2,"l":8.525,"n":23378,"o":8.8,"t":"2026-02-24T05:00:00Z","v":2268901,"vw":8.945447},{"c":9.6,"h":10.01,"l":8.995,"n":24565,"o":9,"t":"2026-02-25T05:00:00Z","v":2075563,"vw":9.652437},{"c":9.9,"h":10.0599,"l":9.45,"n":20173,"o":9.6,"t":"2026-02-26T05:00:00Z","v":1909328,"vw":9.865883},{"c":9.94,"h":10.095,"l":9.77,"n":16764,"o":9.77,"t":"2026-02-27T05:00:00Z","v":1197643,"vw":9.9398},{"c":10.16,"h":10.25,"l":9.5604,"n":23481,"o":9.72,"t":"2026-03-02T05:00:00Z","v":2056438,"vw":10.012651},{"c":10.24,"h":10.5,"l":9.93,"n":13248,"o":10.01,"t":"2026-03-03T05:00:00Z","v":950065,"vw":10.255529},{"c":10.25,"h":10.55,"l":9.94,"n":10850,"o":10.24,"t":"2026-03-04T05:00:00Z","v":749306,"vw":10.289605},{"c":10.36,"h":10.585,"l":10.16,"n":13057,"o":10.16,"t":"2026-03-05T05:00:00Z","v":1007488,"vw":10.331614},{"c":10.12,"h":10.38,"l":9.81,"n":11256,"o":10.34,"t":"2026-03-06T05:00:00Z","v":636768,"vw":10.067276},{"c":9.98,"h":10,"l":9.7,"n":12386,"o":9.99,"t":"2026-03-09T04:00:00Z","v":817557,"vw":9.909676},{"c":9.69,"h":9.985,"l":9.475,"n":9804,"o":9.93,"t":"2026-03-10T04:00:00Z","v":613642,"vw":9.67101},{"c":9.87,"h":9.88,"l":9.41,"n":9757,"o":9.78,"t":"2026-03-11T04:00:00Z","v":626273,"vw":9.71829},{"c":9.74,"h":10.025,"l":9.695,"n":11921,"o":9.75,"t":"2026-03-12T04:00:00Z","v":698040,"vw":9.834082},{"c":9.92,"h":10.09,"l":9.7,"n":9126,"o":9.76,"t":"2026-03-13T04:00:00Z","v":561778,"vw":9.863771},{"c":9.65,"h":10.01,"l":9.64,"n":11772,"o":9.93,"t":"2026-03-16T04:00:00Z","v":775616,"vw":9.748881},{"c":9.67,"h":10.055,"l":9.66,"n":8312,"o":9.69,"t":"2026-03-17T04:00:00Z","v":510283,"vw":9.768105},{"c":9.67,"h":9.74,"l":9.545,"n":8840,"o":9.59,"t":"2026-03-18T04:00:00Z","v":533828,"vw":9.66483},{"c":9.69,"h":9.92,"l":9.605,"n":11716,"o":9.7,"t":"2026-03-19T04:00:00Z","v":770140,"vw":9.708529},{"c":9.59,"h":9.87,"l":9.44,"n":8732,"o":9.73,"t":"2026-03-20T04:00:00Z","v":841958,"vw":9.595207},{"c":9.67,"h":9.83,"l":9.45,"n":9397,"o":9.67,"t":"2026-03-23T04:00:00Z","v":630247,"vw":9.66132},{"c":9.47,"h":9.62,"l":9.38,"n":8166,"o":9.62,"t":"2026-03-24T04:00:00Z","v":572415,"vw":9.486201},{"c":9.44,"h":9.77,"l":9.23,"n":8507,"o":9.6,"t":"2026-03-25T04:00:00Z","v":549543,"vw":9.443729},{"c":9.59,"h":9.85,"l":9.43,"n":9397,"o":9.44,"t":"2026-03-26T04:00:00Z","v":502061,"vw":9.620526},{"c":9.07,"h":9.49,"l":9.07,"n":9041,"o":9.44,"t":"2026-03-27T04:00:00Z","v":380893,"vw":9.191611},{"c":9.44,"h":9.48,"l":9.07,"n":10821,"o":9.11,"t":"2026-03-30T04:00:00Z","v":559261,"vw":9.388576},{"c":9.3,"h":9.67,"l":9.3,"n":8233,"o":9.6,"t":"2026-03-31T04:00:00Z","v":406754,"vw":9.38384},{"c":9.08,"h":9.33,"l":9.025,"n":9867,"o":9.33,"t":"2026-04-01T04:00:00Z","v":500360,"vw":9.154355},{"c":9.36,"h":9.48,"l":8.655,"n":14314,"o":9.11,"t":"2026-04-02T04:00:00Z","v":864252,"vw":9.263924},{"c":9.34,"h":9.41,"l":9.23,"n":7020,"o":9.31,"t":"2026-04-06T04:00:00Z","v":330722,"vw":9.327053},{"c":9.55,"h":9.62,"l":9.3,"n":8849,"o":9.31,"t":"2026-04-07T04:00:00Z","v":494159,"vw":9.529378},{"c":9.72,"h":9.89,"l":9.64,"n":7071,"o":9.78,"t":"2026-04-08T04:00:00Z","v":393084,"vw":9.771447},{"c":9.33,"h":9.6,"l":9.27,"n":10862,"o":9.6,"t":"2026-04-09T04:00:00Z","v":468074,"vw":9.348488},{"c":9.05,"h":9.36,"l":8.92,"n":7312,"o":9.25,"t":"2026-04-10T04:00:00Z","v":336944,"vw":9.073904},{"c":9.28,"h":9.34,"l":8.99,"n":7120,"o":9.07,"t":"2026-04-13T04:00:00Z","v":300425,"vw":9.24319},{"c":9.42,"h":9.64,"l":9.3,"n":6923,"o":9.3,"t":"2026-04-14T04:00:00Z","v":380128,"vw":9.430778},{"c":9.7,"h":9.77,"l":9.44,"n":9647,"o":9.5,"t":"2026-04-15T04:00:00Z","v":417711,"vw":9.669798},{"c":10.03,"h":10.11,"l":9.69,"n":8840,"o":9.79,"t":"2026-04-16T04:00:00Z","v":372772,"vw":9.99168},{"c":10.06,"h":10.305,"l":10.01,"n":7645,"o":10.01,"t":"2026-04-17T04:00:00Z","v":446533,"vw":10.137307},{"c":10.09,"h":10.23,"l":9.975,"n":9734,"o":10.05,"t":"2026-04-20T04:00:00Z","v":550623,"vw":10.05047},{"c":9.89,"h":10.21,"l":9.89,"n":7639,"o":10.1,"t":"2026-04-21T04:00:00Z","v":480098,"vw":9.990462},{"c":9.85,"h":10,"l":9.7424,"n":8733,"o":9.76,"t":"2026-04-22T04:00:00Z","v":378584,"vw":9.83371},{"c":9.49,"h":9.6,"l":9.21,"n":8989,"o":9.535,"t":"2026-04-23T04:00:00Z","v":489073,"vw":9.462091},{"c":9.6,"h":9.615,"l":9.24,"n":7343,"o":9.36,"t":"2026-04-24T04:00:00Z","v":449383,"vw":9.537667},{"c":9.87,"h":10.15,"l":9.57,"n":10215,"o":9.6,"t":"2026-04-27T04:00:00Z","v":640859,"vw":9.942108},{"c":10.01,"h":10.0599,"l":9.85,"n":9431,"o":10,"t":"2026-04-28T04:00:00Z","v":409820,"vw":9.968345},{"c":10,"h":10.09,"l":9.73,"n":12622,"o":9.93,"t":"2026-04-29T04:00:00Z","v":669057,"vw":9.959447},{"c":8.51,"h":9.67,"l":8.23,"n":28447,"o":9.67,"t":"2026-04-30T04:00:00Z","v":2771176,"vw":8.502469},{"c":9.1,"h":9.1,"l":8.55,"n":13840,"o":8.55,"t":"2026-05-01T04:00:00Z","v":1132028,"vw":8.949876},{"c":8.89,"h":9.34,"l":8.74,"n":13993,"o":9.05,"t":"2026-05-04T04:00:00Z","v":838797,"vw":8.924767},{"c":9.45,"h":9.49,"l":8.93,"n":8884,"o":9.055,"t":"2026-05-05T04:00:00Z","v":552356,"vw":9.26433},{"c":8.97,"h":9.34,"l":8.905,"n":10786,"o":9.31,"t":"2026-05-06T04:00:00Z","v":622704,"vw":9.0467},{"c":9.28,"h":9.29,"l":8.95,"n":10049,"o":8.98,"t":"2026-05-07T04:00:00Z","v":513429,"vw":9.180131},{"c":9.11,"h":9.2999,"l":8.77,"n":7566,"o":9.14,"t":"2026-05-08T04:00:00Z","v":428311,"vw":9.053921},{"c":8.91,"h":9.26,"l":8.85,"n":9530,"o":8.99,"t":"2026-05-11T04:00:00Z","v":555617,"vw":9.009286},{"c":8.76,"h":8.9807,"l":8.66,"n":8530,"o":8.89,"t":"2026-05-12T04:00:00Z","v":536775,"vw":8.812562},{"c":8.47,"h":8.72,"l":8.36,"n":9497,"o":8.65,"t":"2026-05-13T04:00:00Z","v":477450,"vw":8.480311},{"c":8.05,"h":8.54,"l":8.04,"n":9955,"o":8.54,"t":"2026-05-14T04:00:00Z","v":517437,"vw":8.176655},{"c":8.06,"h":8.22,"l":7.95,"n":7894,"o":8.09,"t":"2026-05-15T04:00:00Z","v":497063,"vw":8.06099},{"c":8.29,"h":8.435,"l":7.91,"n":10041,"o":7.91,"t":"2026-05-18T04:00:00Z","v":669234,"vw":8.275533},{"c":8.24,"h":8.6,"l":8.24,"n":10730,"o":8.44,"t":"2026-05-19T04:00:00Z","v":660296,"vw":8.401256},{"c":8.36,"h":8.48,"l":8.06,"n":8801,"o":8.13,"t":"2026-05-20T04:00:00Z","v":557737,"vw":8.314909},{"c":8.27,"h":8.36,"l":8.06,"n":8240,"o":8.19,"t":"2026-05-21T04:00:00Z","v":487172,"vw":8.253691},{"c":8.49,"h":8.52,"l":8.3,"n":6947,"o":8.3,"t":"2026-05-22T04:00:00Z","v":410600,"vw":8.450873},{"c":8.61,"h":8.615,"l":8.29,"n":8129,"o":8.41,"t":"2026-05-26T04:00:00Z","v":437283,"vw":8.540387},{"c":8.64,"h":8.89,"l":8.55,"n":6718,"o":8.58,"t":"2026-05-27T04:00:00Z","v":309966,"vw":8.653497},{"c":8.89,"h":8.975,"l":8.61,"n":9687,"o":8.67,"t":"2026-05-28T04:00:00Z","v":483360,"vw":8.824008},{"c":8.9,"h":9.16,"l":8.74,"n":9023,"o":8.9,"t":"2026-05-29T04:00:00Z","v":580400,"vw":8.94872},{"c":9.35,"h":9.36,"l":8.82,"n":10026,"o":9.03,"t":"2026-06-01T04:00:00Z","v":602620,"vw":9.24278},{"c":8.88,"h":9.24,"l":8.86,"n":7883,"o":9.22,"t":"2026-06-02T04:00:00Z","v":416888,"vw":8.94255},{"c":8.29,"h":8.735,"l":8.15,"n":8801,"o":8.71,"t":"2026-06-03T04:00:00Z","v":451267,"vw":8.328619},{"c":8.65,"h":8.865,"l":8.415,"n":6954,"o":8.48,"t":"2026-06-04T04:00:00Z","v":323387,"vw":8.672153},{"c":9.07,"h":9.25,"l":8.675,"n":11696,"o":8.72,"t":"2026-06-05T04:00:00Z","v":703098,"vw":9.081136},{"c":9.17,"h":9.41,"l":8.71,"n":10659,"o":8.87,"t":"2026-06-08T04:00:00Z","v":688011,"vw":9.219225},{"c":9.31,"h":9.47,"l":8.96,"n":11985,"o":8.96,"t":"2026-06-09T04:00:00Z","v":716592,"vw":9.345977},{"c":9.59,"h":10.085,"l":9.345,"n":11581,"o":9.51,"t":"2026-06-10T04:00:00Z","v":1008422,"vw":9.706043},{"c":9.35,"h":9.57,"l":9.09,"n":8500,"o":9.42,"t":"2026-06-11T04:00:00Z","v":450625,"vw":9.369318},{"c":9.45,"h":9.61,"l":9.26,"n":7542,"o":9.35,"t":"2026-06-12T04:00:00Z","v":442283,"vw":9.464986},{"c":9.84,"h":9.92,"l":9.3501,"n":10153,"o":9.47,"t":"2026-06-15T04:00:00Z","v":797215,"vw":9.71015},{"c":9.99,"h":10.23,"l":9.661,"n":6975,"o":9.94,"t":"2026-06-16T04:00:00Z","v":516155,"vw":10.030759},{"c":10.02,"h":10.26,"l":9.85,"n":8852,"o":9.87,"t":"2026-06-17T04:00:00Z","v":601087,"vw":10.079119},{"c":10.13,"h":10.18,"l":9.855,"n":7190,"o":10.01,"t":"2026-06-18T04:00:00Z","v":575261,"vw":10.099143},{"c":10.18,"h":10.41,"l":9.84,"n":9576,"o":10,"t":"2026-06-22T04:00:00Z","v":875190,"vw":10.209951},{"c":10.35,"h":10.66,"l":9.76,"n":10454,"o":9.9,"t":"2026-06-23T04:00:00Z","v":710987,"vw":10.398589},{"c":10.76,"h":10.8,"l":10.35,"n":10602,"o":10.41,"t":"2026-06-24T04:00:00Z","v":605951,"vw":10.694007},{"c":11,"h":11.09,"l":10.34,"n":12255,"o":10.34,"t":"2026-06-25T04:00:00Z","v":1038252,"vw":10.908303},{"c":11.88,"h":11.995,"l":11.12,"n":19445,"o":11.16,"t":"2026-06-26T04:00:00Z","v":1397062,"vw":11.74065},{"c":12.39,"h":12.48,"l":11.65,"n":18467,"o":11.97,"t":"2026-06-29T04:00:00Z","v":1263035,"vw":12.171997},{"c":12.57,"h":12.65,"l":12.28,"n":9942,"o":12.37,"t":"2026-06-30T04:00:00Z","v":675863,"vw":12.552085},{"c":12.8,"h":13.1,"l":12.41,"n":23071,"o":12.7,"t":"2026-07-01T04:00:00Z","v":1320800,"vw":12.840245},{"c":13.43,"h":13.595,"l":12.55,"n":13365,"o":12.81,"t":"2026-07-02T04:00:00Z","v":857581,"vw":13.304641},{"c":14,"h":14.06,"l":13.12,"n":15224,"o":13.29,"t":"2026-07-06T04:00:00Z","v":976958,"vw":13.911109},{"c":13.67,"h":14.3882,"l":13.59,"n":20451,"o":13.96,"t":"2026-07-07T04:00:00Z","v":992506,"vw":13.86929},{"c":13.55,"h":13.84,"l":13.1629,"n":14064,"o":13.81,"t":"2026-07-08T04:00:00Z","v":974460,"vw":13.541195},{"c":13.46,"h":13.56,"l":13.1,"n":12702,"o":13.56,"t":"2026-07-09T04:00:00Z","v":768174,"vw":13.405877},{"c":13.37,"h":13.92,"l":13.3,"n":10004,"o":13.56,"t":"2026-07-10T04:00:00Z","v":489925,"vw":13.44247},{"c":13.87,"h":14.11,"l":13.42,"n":21511,"o":13.52,"t":"2026-07-13T04:00:00Z","v":1452480,"vw":13.869518},{"c":14.09,"h":14.15,"l":13.67,"n":11221,"o":13.85,"t":"2026-07-14T04:00:00Z","v":865411,"vw":14.020978},{"c":14.19,"h":14.385,"l":13.84,"n":22942,"o":14.01,"t":"2026-07-15T04:00:00Z","v":1511596,"vw":14.183366},{"c":14.08,"h":14.7,"l":14.01,"n":12109,"o":14.31,"t":"2026-07-16T04:00:00Z","v":1156520,"vw":14.348758},{"c":14.12,"h":14.46,"l":13.68,"n":25742,"o":14.27,"t":"2026-07-17T04:00:00Z","v":1609350,"vw":14.126911},{"c":14.27,"h":14.5,"l":13.61,"n":26243,"o":14.07,"t":"2026-07-20T04:00:00Z","v":1852699,"vw":14.231738},{"c":14.19,"h":14.68,"l":13.9,"n":19723,"o":14.33,"t":"2026-07-21T04:00:00Z","v":1777915,"vw":14.141658},{"c":13.32,"h":14.12,"l":13.215,"n":13024,"o":14.12,"t":"2026-07-22T04:00:00Z","v":933113,"vw":13.490589},{"c":13.1,"h":13.3,"l":12.87,"n":10664,"o":13,"t":"2026-07-23T04:00:00Z","v":808601,"vw":13.12293},{"c":13.13,"h":13.395,"l":13.07,"n":7359,"o":13.27,"t":"2026-07-24T04:00:00Z","v":401854,"vw":13.203954},{"c":13.57,"h":13.61,"l":13.19,"n":8964,"o":13.37,"t":"2026-07-27T04:00:00Z","v":578782,"vw":13.484804},{"c":13.79,"h":14.025,"l":13.505,"n":9179,"o":13.73,"t":"2026-07-28T04:00:00Z","v":687416,"vw":13.827936},{"c":13.8,"h":14.295,"l":13.75,"n":14580,"o":13.84,"t":"2026-07-29T04:00:00Z","v":1268764,"vw":13.935467},{"c":13.54,"h":14.66,"l":13.0416,"n":16898,"o":13.49,"t":"2026-07-30T04:00:00Z","v":1632756,"vw":13.683655},{"c":12.38,"h":13.36,"l":12.19,"n":22396,"o":13.32,"t":"2026-07-31T04:00:00Z","v":1528474,"vw":12.454683},{"c":12.75,"h":13.13,"l":12.25,"n":17234,"o":12.57,"t":"2026-08-03T04:00:00Z","v":1113792,"vw":12.765152},{"c":12.38,"h":12.68,"l":12.24,"n":12292,"o":12.49,"t":"2026-08-04T04:00:00Z","v":777804,"vw":12.379501},{"c":12.33,"h":12.5,"l":12.14,"n":15726,"o":12.5,"t":"2026-08-05T04:00:00Z","v":1379272,"vw":12.329959},{"c":12.34,"h":12.36,"l":11.73,"n":11064,"o":12.12,"t":"2026-08-06T04:00:00Z","v":811444,"vw":12.192259},{"c":13.4,"h":13.51,"l":12.45,"n":14139,"o":12.45,"t":"2026-08-07T04:00:00Z","v":919635,"vw":13.313354},{"c":13.54,"h":13.92,"l":13.035,"n":10625,"o":13.3,"t":"2026-08-10T04:00:00Z","v":662862,"vw":13.486416},{"c":13.11,"h":13.62,"l":12.93,"n":9065,"o":13.46,"t":"2026-08-11T04:00:00Z","v":436304,"vw":13.110223},{"c":12.84,"h":13.3854,"l":12.6,"n":6788,"o":12.82,"t":"2026-08-12T04:00:00Z","v":423241,"vw":12.788639},{"c":13.27,"h":13.31,"l":12.84,"n":8008,"o":13,"t":"2026-08-13T04:00:00Z","v":395444,"vw":13.186253},{"c":13.17,"h":13.735,"l":13.14,"n":8192,"o":13.47,"t":"2026-08-14T04:00:00Z","v":433595,"vw":13.355039},{"c":12.69,"h":13.12,"l":12.59,"n":7974,"o":13.07,"t":"2026-08-17T04:00:00Z","v":537131,"vw":12.71636},{"c":13.19,"h":13.235,"l":12.59,"n":7534,"o":12.88,"t":"2026-08-18T04:00:00Z","v":382805,"vw":13.124342},{"c":13.49,"h":13.61,"l":13.065,"n":10680,"o":13.17,"t":"2026-08-19T04:00:00Z","v":445649,"vw":13.450606},{"c":13.17,"h":13.45,"l":13.06,"n":8727,"o":13.44,"t":"2026-08-20T04:00:00Z","v":590723,"vw":13.175614},{"c":12.94,"h":13.215,"l":12.82,"n":8258,"o":13.18,"t":"2026-08-21T04:00:00Z","v":813332,"vw":12.940696},{"c":12.8,"h":13.32,"l":12.66,"n":9436,"o":12.66,"t":"2026-08-24T04:00:00Z","v":688535,"vw":12.838509},{"c":12.85,"h":13.051,"l":12.255,"n":12310,"o":12.85,"t":"2026-08-25T04:00:00Z","v":846479,"vw":12.629419},{"c":12.67,"h":12.81,"l":12.33,"n":8960,"o":12.71,"t":"2026-08-26T04:00:00Z","v":695212,"vw":12.596371},{"c":12.57,"h":12.805,"l":12.41,"n":6576,"o":12.78,"t":"2026-08-27T04:00:00Z","v":370135,"vw":12.572612},{"c":12.85,"h":12.92,"l":12.57,"n":6000,"o":12.57,"t":"2026-08-28T04:00:00Z","v":575409,"vw":12.833373},{"c":12.62,"h":12.74,"l":12.49,"n":8304,"o":12.73,"t":"2026-08-31T04:00:00Z","v":481400,"vw":12.617269},{"c":12.3,"h":12.675,"l":12.2,"n":6478,"o":12.47,"t":"2026-09-01T04:00:00Z","v":356393,"vw":12.352065},{"c":12.53,"h":12.61,"l":12.1,"n":8383,"o":12.21,"t":"2026-09-02T04:00:00Z","v":332686,"vw":12.487627},{"c":12.22,"h":12.5928,"l":11.92,"n":10938,"o":12.25,"t":"2026-09-03T04:00:00Z","v":804648,"vw":12.178292},{"c":12.05,"h":12.135,"l":11.68,"n":8552,"o":12,"t":"2026-09-04T04:00:00Z","v":453875,"vw":12.018541},{"c":11.77,"h":11.955,"l":11.56,"n":9829,"o":11.92,"t":"2026-09-08T04:00:00Z","v":417246,"vw":11.738398},{"c":11.58,"h":12.01,"l":11.19,"n":12015,"o":12.01,"t":"2026-09-09T04:00:00Z","v":829086,"vw":11.436301},{"c":11.74,"h":11.81,"l":11.39,"n":7900,"o":11.81,"t":"2026-09-10T04:00:00Z","v":412059,"vw":11.698286},{"c":11.65,"h":11.85,"l":11.54,"n":10454,"o":11.79,"t":"2026-09-11T04:00:00Z","v":951377,"vw":11.66353},{"c":11.6,"h":12.2,"l":11.55,"n":12101,"o":11.65,"t":"2026-09-14T04:00:00Z","v":1120776,"vw":11.78989},{"c":11.45,"h":11.63,"l":11.32,"n":10431,"o":11.52,"t":"2026-09-15T04:00:00Z","v":469458,"vw":11.495447},{"c":11.04,"h":11.4,"l":10.96,"n":10159,"o":11.29,"t":"2026-09-16T04:00:00Z","v":660478,"vw":11.139198},{"c":10.57,"h":11.13,"l":10.57,"n":11577,"o":11.11,"t":"2026-09-17T04:00:00Z","v":892857,"vw":10.763285},{"c":10.49,"h":11.06,"l":10.25,"n":12375,"o":10.6,"t":"2026-09-18T04:00:00Z","v":1041875,"vw":10.495599},{"c":10.79,"h":11.34,"l":10.43,"n":10468,"o":10.65,"t":"2026-09-21T04:00:00Z","v":709976,"vw":10.77672},{"c":9.98,"h":11.02,"l":9.81,"n":15830,"o":10.97,"t":"2026-09-22T04:00:00Z","v":1364727,"vw":10.072551},{"c":9.39,"h":9.99,"l":9.2924,"n":16983,"o":9.955,"t":"2026-09-23T04:00:00Z","v":1262031,"vw":9.446301},{"c":9.45,"h":9.53,"l":9.23,"n":12191,"o":9.44,"t":"2026-09-24T04:00:00Z","v":768300,"vw":9.415974},{"c":9.27,"h":9.62,"l":9.225,"n":8051,"o":9.42,"t":"2026-09-25T04:00:00Z","v":675744,"vw":9.371322},{"c":9.2,"h":9.35,"l":9.03,"n":8344,"o":9.18,"t":"2026-09-28T04:00:00Z","v":621607,"vw":9.225019},{"c":9.38,"h":9.5,"l":9.05,"n":13239,"o":9.11,"t":"2026-09-29T04:00:00Z","v":1172711,"vw":9.343995},{"c":9.57,"h":9.71,"l":9.32,"n":7929,"o":9.45,"t":"2026-09-30T04:00:00Z","v":710068,"vw":9.571832},{"c":9.68,"h":9.965,"l":9.44,"n":16386,"o":9.6,"t":"2026-10-01T04:00:00Z","v":1581468,"vw":9.583531},{"c":9.62,"h":9.94,"l":9.57,"n":10248,"o":9.79,"t":"2026-10-02T04:00:00Z","v":923933,"vw":9.759054},{"c":9.64,"h":9.78,"l":9.47,"n":10481,"o":9.55,"t":"2026-10-05T04:00:00Z","v":1048189,"vw":9.674114},{"c":9.68,"h":9.85,"l":9.585,"n":9852,"o":9.7,"t":"2026-10-06T04:00:00Z","v":982916,"vw":9.731738},{"c":9.67,"h":9.785,"l":9.57,"n":11897,"o":9.64,"t":"2026-10-07T04:00:00Z","v":1304543,"vw":9.701479},{"c":10.68,"h":10.68,"l":9.68,"n":14709,"o":9.68,"t":"2026-10-08T04:00:00Z","v":2098323,"vw":10.441391},{"c":10.09,"h":11.03,"l":9.99,"n":13996,"o":10.68,"t":"2026-10-09T04:00:00Z","v":1023543,"vw":10.208513},{"c":10.06,"h":10.275,"l":9.89,"n":10469,"o":10.12,"t":"2026-10-12T04:00:00Z","v":678970,"vw":10.045994},{"c":10.47,"h":10.655,"l":9.9201,"n":10358,"o":10.17,"t":"2026-10-13T04:00:00Z","v":810623,"vw":10.483633},{"c":10.64,"h":10.645,"l":10.26,"n":9154,"o":10.36,"t":"2026-10-14T04:00:00Z","v":823725,"vw":10.539391},{"c":11.68,"h":11.83,"l":10.75,"n":17547,"o":10.75,"t":"2026-10-15T04:00:00Z","v":1457178,"vw":11.49813},{"c":11.5,"h":11.78,"l":11.39,"n":11672,"o":11.77,"t":"2026-10-16T04:00:00Z","v":775770,"vw":11.514862},{"c":11.3,"h":11.59,"l":11.18,"n":9638,"o":11.37,"t":"2026-10-19T04:00:00Z","v":629311,"vw":11.319141},{"c":11.79,"h":11.93,"l":11.4,"n":10708,"o":11.44,"t":"2026-10-20T04:00:00Z","v":784599,"vw":11.694982},{"c":11.52,"h":11.73,"l":11.48,"n":11009,"o":11.68,"t":"2026-10-21T04:00:00Z","v":558522,"vw":11.560571},{"c":12.41,"h":12.47,"l":11.69,"n":10672,"o":11.69,"t":"2026-10-22T04:00:00Z","v":842262,"vw":12.299071}],"volatilityBars":[{"c":10.52,"h":11.34,"l":10.43,"n":199,"o":10.65,"t":"2026-09-21T13:30:00Z","v":24279,"vw":10.519312},{"c":10.61,"h":10.62,"l":10.52,"n":126,"o":10.555,"t":"2026-09-21T13:45:00Z","v":8656,"vw":10.559836},{"c":10.635,"h":10.64,"l":10.58,"n":167,"o":10.61,"t":"2026-09-21T14:00:00Z","v":9003,"vw":10.611168},{"c":10.64,"h":10.64,"l":10.59,"n":207,"o":10.635,"t":"2026-09-21T14:15:00Z","v":14529,"vw":10.611201},{"c":10.665,"h":10.68,"l":10.635,"n":231,"o":10.64,"t":"2026-09-21T14:30:00Z","v":20149,"vw":10.653821},{"c":10.8,"h":10.8099,"l":10.64,"n":377,"o":10.67,"t":"2026-09-21T14:45:00Z","v":25930,"vw":10.730409},{"c":10.85,"h":10.85,"l":10.8,"n":244,"o":10.8,"t":"2026-09-21T15:00:00Z","v":9146,"vw":10.825776},{"c":10.85,"h":10.88,"l":10.84,"n":275,"o":10.8596,"t":"2026-09-21T15:15:00Z","v":14538,"vw":10.861214},{"c":10.84,"h":10.86,"l":10.815,"n":271,"o":10.86,"t":"2026-09-21T15:30:00Z","v":15297,"vw":10.836752},{"c":10.875,"h":10.885,"l":10.835,"n":260,"o":10.835,"t":"2026-09-21T15:45:00Z","v":11520,"vw":10.864204},{"c":10.9,"h":10.94,"l":10.82,"n":463,"o":10.875,"t":"2026-09-21T16:00:00Z","v":23014,"vw":10.888907},{"c":10.9,"h":10.905,"l":10.88,"n":230,"o":10.9,"t":"2026-09-21T16:15:00Z","v":7569,"vw":10.893464},{"c":10.8,"h":10.9,"l":10.79,"n":625,"o":10.89,"t":"2026-09-21T16:30:00Z","v":83209,"vw":10.837573},{"c":10.8292,"h":10.8292,"l":10.8,"n":216,"o":10.8,"t":"2026-09-21T16:45:00Z","v":11124,"vw":10.815323},{"c":10.77,"h":10.84,"l":10.77,"n":440,"o":10.83,"t":"2026-09-21T17:00:00Z","v":26788,"vw":10.793919},{"c":10.78,"h":10.78,"l":10.755,"n":132,"o":10.76,"t":"2026-09-21T17:15:00Z","v":6119,"vw":10.76776},{"c":10.79,"h":10.79,"l":10.76,"n":197,"o":10.7711,"t":"2026-09-21T17:30:00Z","v":6854,"vw":10.774913},{"c":10.775,"h":10.795,"l":10.77,"n":226,"o":10.795,"t":"2026-09-21T17:45:00Z","v":10656,"vw":10.781536},{"c":10.8,"h":10.81,"l":10.77,"n":287,"o":10.775,"t":"2026-09-21T18:00:00Z","v":10782,"vw":10.788511},{"c":10.78,"h":10.825,"l":10.76,"n":266,"o":10.805,"t":"2026-09-21T18:15:00Z","v":12155,"vw":10.794246},{"c":10.765,"h":10.78,"l":10.76,"n":254,"o":10.78,"t":"2026-09-21T18:30:00Z","v":9580,"vw":10.767709},{"c":10.79,"h":10.79,"l":10.76,"n":214,"o":10.76,"t":"2026-09-21T18:45:00Z","v":9746,"vw":10.780279},{"c":10.83,"h":10.85,"l":10.8,"n":265,"o":10.8,"t":"2026-09-21T19:00:00Z","v":19895,"vw":10.836261},{"c":10.81,"h":10.84,"l":10.795,"n":728,"o":10.838,"t":"2026-09-21T19:15:00Z","v":43939,"vw":10.814764},{"c":10.79,"h":10.82,"l":10.79,"n":736,"o":10.81,"t":"2026-09-21T19:30:00Z","v":40787,"vw":10.804776},{"c":10.8,"h":10.8,"l":10.755,"n":1584,"o":10.795,"t":"2026-09-21T19:45:00Z","v":98411,"vw":10.770939},{"c":10.79,"h":10.79,"l":10.79,"n":21,"o":10.79,"t":"2026-09-21T20:00:00Z","v":89415,"vw":10.79},{"c":10.775,"h":11.02,"l":10.775,"n":194,"o":10.97,"t":"2026-09-22T13:30:00Z","v":21132,"vw":10.905824},{"c":10.74,"h":10.78,"l":10.71,"n":226,"o":10.765,"t":"2026-09-22T13:45:00Z","v":16160,"vw":10.747478},{"c":10.565,"h":10.75,"l":10.55,"n":336,"o":10.74,"t":"2026-09-22T14:00:00Z","v":25694,"vw":10.65697},{"c":10.2315,"h":10.58,"l":10.23,"n":618,"o":10.58,"t":"2026-09-22T14:15:00Z","v":67861,"vw":10.394749},{"c":10.25,"h":10.35,"l":10.19,"n":480,"o":10.235,"t":"2026-09-22T14:30:00Z","v":27225,"vw":10.278884},{"c":10.04,"h":10.265,"l":10.025,"n":638,"o":10.25,"t":"2026-09-22T14:45:00Z","v":52635,"vw":10.139687},{"c":9.84,"h":10.07,"l":9.81,"n":608,"o":10.03,"t":"2026-09-22T15:00:00Z","v":45596,"vw":9.948151},{"c":10.04,"h":10.05,"l":9.86,"n":603,"o":9.86,"t":"2026-09-22T15:15:00Z","v":33076,"vw":9.953885},{"c":9.95,"h":10.08,"l":9.95,"n":344,"o":10.025,"t":"2026-09-22T15:30:00Z","v":21696,"vw":10.004812},{"c":9.945,"h":10,"l":9.895,"n":425,"o":9.95,"t":"2026-09-22T15:45:00Z","v":24926,"vw":9.951281},{"c":10.05,"h":10.13,"l":9.89,"n":649,"o":9.93,"t":"2026-09-22T16:00:00Z","v":46335,"vw":10.006964},{"c":10.07,"h":10.07,"l":9.97,"n":488,"o":10.0307,"t":"2026-09-22T16:15:00Z","v":28733,"vw":10.019712},{"c":10.01,"h":10.15,"l":9.98,"n":645,"o":10.07,"t":"2026-09-22T16:30:00Z","v":58265,"vw":10.072082},{"c":10.09,"h":10.09,"l":10.01,"n":432,"o":10.035,"t":"2026-09-22T16:45:00Z","v":21316,"vw":10.060963},{"c":10.057,"h":10.1,"l":10.04,"n":407,"o":10.07,"t":"2026-09-22T17:00:00Z","v":19159,"vw":10.072915},{"c":10.16,"h":10.185,"l":10.04,"n":527,"o":10.04,"t":"2026-09-22T17:15:00Z","v":37276,"vw":10.103349},{"c":10.16,"h":10.175,"l":10.13,"n":403,"o":10.14,"t":"2026-09-22T17:30:00Z","v":21322,"vw":10.153368},{"c":10.215,"h":10.215,"l":10.13,"n":526,"o":10.16,"t":"2026-09-22T17:45:00Z","v":30229,"vw":10.16601},{"c":10.185,"h":10.235,"l":10.17,"n":409,"o":10.21,"t":"2026-09-22T18:00:00Z","v":24585,"vw":10.209993},{"c":10.06,"h":10.19,"l":10.06,"n":483,"o":10.17,"t":"2026-09-22T18:15:00Z","v":29590,"vw":10.111039},{"c":10.08,"h":10.14,"l":10.06,"n":391,"o":10.065,"t":"2026-09-22T18:30:00Z","v":23378,"vw":10.099139},{"c":10.06,"h":10.12,"l":10.04,"n":637,"o":10.1,"t":"2026-09-22T18:45:00Z","v":37332,"vw":10.077065},{"c":10.06,"h":10.08,"l":10.035,"n":521,"o":10.04,"t":"2026-09-22T19:00:00Z","v":33084,"vw":10.054983},{"c":9.97,"h":10.07,"l":9.93,"n":789,"o":10.06,"t":"2026-09-22T19:15:00Z","v":81510,"vw":9.989136},{"c":9.93,"h":10.06,"l":9.93,"n":1173,"o":9.96,"t":"2026-09-22T19:30:00Z","v":124411,"vw":9.986248},{"c":10,"h":10,"l":9.89,"n":2577,"o":9.925,"t":"2026-09-22T19:45:00Z","v":243867,"vw":9.941208},{"c":9.98,"h":10,"l":9.98,"n":25,"o":10,"t":"2026-09-22T20:00:00Z","v":154028,"vw":9.980016},{"c":10.1193,"h":10.1193,"l":10.1193,"n":1,"o":10.1193,"t":"2026-09-23T12:15:00Z","v":100,"vw":10.1193},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-09-23T12:30:00Z","v":390,"vw":10.01},{"c":10.11,"h":10.11,"l":9.91,"n":11,"o":10.05,"t":"2026-09-23T12:45:00Z","v":2627,"vw":10.027761},{"c":9.6399,"h":9.99,"l":9.59,"n":397,"o":9.955,"t":"2026-09-23T13:30:00Z","v":49344,"vw":9.807888},{"c":9.42,"h":9.6466,"l":9.33,"n":466,"o":9.605,"t":"2026-09-23T13:45:00Z","v":60339,"vw":9.501297},{"c":9.355,"h":9.43,"l":9.32,"n":506,"o":9.4,"t":"2026-09-23T14:00:00Z","v":40383,"vw":9.370193},{"c":9.42,"h":9.44,"l":9.3,"n":414,"o":9.33,"t":"2026-09-23T14:15:00Z","v":25370,"vw":9.351735},{"c":9.32,"h":9.46,"l":9.32,"n":473,"o":9.44,"t":"2026-09-23T14:30:00Z","v":31977,"vw":9.420624},{"c":9.33,"h":9.37,"l":9.2924,"n":566,"o":9.3,"t":"2026-09-23T14:45:00Z","v":34733,"vw":9.338626},{"c":9.4,"h":9.44,"l":9.33,"n":628,"o":9.33,"t":"2026-09-23T15:00:00Z","v":41096,"vw":9.365473},{"c":9.45,"h":9.47,"l":9.39,"n":472,"o":9.4,"t":"2026-09-23T15:15:00Z","v":29074,"vw":9.420796},{"c":9.52,"h":9.52,"l":9.43,"n":1152,"o":9.43,"t":"2026-09-23T15:30:00Z","v":149441,"vw":9.473463},{"c":9.525,"h":9.53,"l":9.5,"n":171,"o":9.5,"t":"2026-09-23T15:45:00Z","v":8823,"vw":9.511302},{"c":9.6069,"h":9.61,"l":9.475,"n":572,"o":9.525,"t":"2026-09-23T16:00:00Z","v":38535,"vw":9.529687},{"c":9.535,"h":9.58,"l":9.53,"n":277,"o":9.58,"t":"2026-09-23T16:15:00Z","v":8264,"vw":9.550731},{"c":9.53,"h":9.57,"l":9.53,"n":347,"o":9.535,"t":"2026-09-23T16:30:00Z","v":9903,"vw":9.551204},{"c":9.49,"h":9.53,"l":9.43,"n":487,"o":9.53,"t":"2026-09-23T16:45:00Z","v":21688,"vw":9.463538},{"c":9.425,"h":9.5,"l":9.41,"n":468,"o":9.5,"t":"2026-09-23T17:00:00Z","v":24940,"vw":9.470892},{"c":9.5,"h":9.51,"l":9.425,"n":450,"o":9.425,"t":"2026-09-23T17:15:00Z","v":25781,"vw":9.479124},{"c":9.475,"h":9.51,"l":9.47,"n":624,"o":9.49,"t":"2026-09-23T17:30:00Z","v":43247,"vw":9.492785},{"c":9.46,"h":9.4799,"l":9.43,"n":294,"o":9.46,"t":"2026-09-23T17:45:00Z","v":12980,"vw":9.458591},{"c":9.475,"h":9.495,"l":9.44,"n":563,"o":9.47,"t":"2026-09-23T18:00:00Z","v":27574,"vw":9.468426},{"c":9.485,"h":9.49,"l":9.445,"n":414,"o":9.48,"t":"2026-09-23T18:15:00Z","v":25010,"vw":9.464104},{"c":9.375,"h":9.495,"l":9.37,"n":750,"o":9.48,"t":"2026-09-23T18:30:00Z","v":72668,"vw":9.470554},{"c":9.4,"h":9.4,"l":9.35,"n":491,"o":9.375,"t":"2026-09-23T18:45:00Z","v":18932,"vw":9.374014},{"c":9.4,"h":9.415,"l":9.365,"n":524,"o":9.39,"t":"2026-09-23T19:00:00Z","v":25449,"vw":9.391742},{"c":9.425,"h":9.44,"l":9.37,"n":812,"o":9.39,"t":"2026-09-23T19:15:00Z","v":47179,"vw":9.407622},{"c":9.36,"h":9.43,"l":9.35,"n":1069,"o":9.41,"t":"2026-09-23T19:30:00Z","v":54504,"vw":9.386334},{"c":9.38,"h":9.41,"l":9.34,"n":2415,"o":9.36,"t":"2026-09-23T19:45:00Z","v":163487,"vw":9.376036},{"c":9.36,"h":9.39,"l":9.36,"n":25,"o":9.39,"t":"2026-09-23T20:00:00Z","v":141546,"vw":9.389955},{"c":9.3098,"h":9.3098,"l":9.3098,"n":1,"o":9.3098,"t":"2026-09-24T12:30:00Z","v":527,"vw":9.3098},{"c":9.27,"h":9.5,"l":9.23,"n":303,"o":9.44,"t":"2026-09-24T13:30:00Z","v":27139,"vw":9.356054},{"c":9.33,"h":9.345,"l":9.23,"n":286,"o":9.25,"t":"2026-09-24T13:45:00Z","v":13778,"vw":9.295278},{"c":9.38,"h":9.405,"l":9.305,"n":439,"o":9.33,"t":"2026-09-24T14:00:00Z","v":22724,"vw":9.373911},{"c":9.5,"h":9.5,"l":9.39,"n":429,"o":9.4,"t":"2026-09-24T14:15:00Z","v":21519,"vw":9.443591},{"c":9.47,"h":9.51,"l":9.46,"n":412,"o":9.495,"t":"2026-09-24T14:30:00Z","v":17924,"vw":9.485334},{"c":9.44,"h":9.48,"l":9.42,"n":296,"o":9.48,"t":"2026-09-24T14:45:00Z","v":14948,"vw":9.435064},{"c":9.43,"h":9.44,"l":9.41,"n":210,"o":9.42,"t":"2026-09-24T15:00:00Z","v":10103,"vw":9.420269},{"c":9.32,"h":9.43,"l":9.31,"n":349,"o":9.43,"t":"2026-09-24T15:15:00Z","v":13653,"vw":9.378997},{"c":9.37,"h":9.38,"l":9.32,"n":327,"o":9.32,"t":"2026-09-24T15:30:00Z","v":11870,"vw":9.352287},{"c":9.35,"h":9.38,"l":9.34,"n":237,"o":9.37,"t":"2026-09-24T15:45:00Z","v":12994,"vw":9.363956},{"c":9.35,"h":9.37,"l":9.32,"n":337,"o":9.36,"t":"2026-09-24T16:00:00Z","v":23288,"vw":9.346808},{"c":9.4,"h":9.445,"l":9.33,"n":458,"o":9.33,"t":"2026-09-24T16:15:00Z","v":21307,"vw":9.40415},{"c":9.375,"h":9.41,"l":9.37,"n":326,"o":9.405,"t":"2026-09-24T16:30:00Z","v":14917,"vw":9.394672},{"c":9.4,"h":9.41,"l":9.375,"n":263,"o":9.375,"t":"2026-09-24T16:45:00Z","v":11795,"vw":9.394109},{"c":9.39,"h":9.405,"l":9.34,"n":349,"o":9.39,"t":"2026-09-24T17:00:00Z","v":22380,"vw":9.378126},{"c":9.325,"h":9.39,"l":9.325,"n":184,"o":9.375,"t":"2026-09-24T17:15:00Z","v":7462,"vw":9.355705},{"c":9.47,"h":9.48,"l":9.325,"n":446,"o":9.33,"t":"2026-09-24T17:30:00Z","v":24186,"vw":9.388354},{"c":9.505,"h":9.53,"l":9.465,"n":481,"o":9.465,"t":"2026-09-24T17:45:00Z","v":23485,"vw":9.496315},{"c":9.5,"h":9.525,"l":9.5,"n":497,"o":9.51,"t":"2026-09-24T18:00:00Z","v":23154,"vw":9.514395},{"c":9.475,"h":9.52,"l":9.46,"n":364,"o":9.51,"t":"2026-09-24T18:15:00Z","v":19527,"vw":9.48427},{"c":9.42,"h":9.475,"l":9.42,"n":506,"o":9.47,"t":"2026-09-24T18:30:00Z","v":27848,"vw":9.447146},{"c":9.44,"h":9.45,"l":9.41,"n":453,"o":9.41,"t":"2026-09-24T18:45:00Z","v":20030,"vw":9.428797},{"c":9.415,"h":9.44,"l":9.4,"n":402,"o":9.44,"t":"2026-09-24T19:00:00Z","v":20616,"vw":9.417618},{"c":9.39,"h":9.415,"l":9.38,"n":540,"o":9.415,"t":"2026-09-24T19:15:00Z","v":22443,"vw":9.396451},{"c":9.395,"h":9.4,"l":9.365,"n":970,"o":9.39,"t":"2026-09-24T19:30:00Z","v":54360,"vw":9.379741},{"c":9.44,"h":9.445,"l":9.38,"n":1665,"o":9.395,"t":"2026-09-24T19:45:00Z","v":138358,"vw":9.416964},{"c":9.45,"h":9.45,"l":9.44,"n":24,"o":9.44,"t":"2026-09-24T20:00:00Z","v":100631,"vw":9.449946},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-24T20:45:00Z","v":128,"vw":9.49},{"c":9.34,"h":9.42,"l":9.32,"n":104,"o":9.42,"t":"2026-09-25T13:30:00Z","v":9844,"vw":9.387457},{"c":9.36,"h":9.41,"l":9.34,"n":136,"o":9.34,"t":"2026-09-25T13:45:00Z","v":4881,"vw":9.377441},{"c":9.5676,"h":9.5676,"l":9.3,"n":224,"o":9.34,"t":"2026-09-25T14:00:00Z","v":20683,"vw":9.428372},{"c":9.62,"h":9.62,"l":9.535,"n":130,"o":9.545,"t":"2026-09-25T14:15:00Z","v":7879,"vw":9.575542},{"c":9.56,"h":9.62,"l":9.56,"n":114,"o":9.62,"t":"2026-09-25T14:30:00Z","v":7130,"vw":9.598569},{"c":9.57,"h":9.58,"l":9.54,"n":175,"o":9.578,"t":"2026-09-25T14:45:00Z","v":8888,"vw":9.552698},{"c":9.58,"h":9.6,"l":9.58,"n":189,"o":9.58,"t":"2026-09-25T15:00:00Z","v":10643,"vw":9.592982},{"c":9.55,"h":9.57,"l":9.5204,"n":128,"o":9.57,"t":"2026-09-25T15:15:00Z","v":6817,"vw":9.545806},{"c":9.51,"h":9.555,"l":9.51,"n":263,"o":9.55,"t":"2026-09-25T15:30:00Z","v":10972,"vw":9.542859},{"c":9.555,"h":9.555,"l":9.5,"n":172,"o":9.5,"t":"2026-09-25T15:45:00Z","v":9167,"vw":9.524573},{"c":9.545,"h":9.6,"l":9.5387,"n":244,"o":9.555,"t":"2026-09-25T16:00:00Z","v":15728,"vw":9.565655},{"c":9.6,"h":9.6073,"l":9.54,"n":192,"o":9.55,"t":"2026-09-25T16:15:00Z","v":11598,"vw":9.585791},{"c":9.57,"h":9.61,"l":9.565,"n":138,"o":9.61,"t":"2026-09-25T16:30:00Z","v":7411,"vw":9.595493},{"c":9.55,"h":9.57,"l":9.54,"n":174,"o":9.57,"t":"2026-09-25T16:45:00Z","v":6812,"vw":9.551977},{"c":9.54,"h":9.55,"l":9.535,"n":78,"o":9.55,"t":"2026-09-25T17:00:00Z","v":2624,"vw":9.538333},{"c":9.5379,"h":9.5454,"l":9.53,"n":201,"o":9.545,"t":"2026-09-25T17:15:00Z","v":8158,"vw":9.538829},{"c":9.375,"h":9.53,"l":9.35,"n":584,"o":9.53,"t":"2026-09-25T17:30:00Z","v":98666,"vw":9.453058},{"c":9.33,"h":9.36,"l":9.31,"n":135,"o":9.36,"t":"2026-09-25T17:45:00Z","v":6602,"vw":9.336682},{"c":9.33,"h":9.34,"l":9.32,"n":172,"o":9.33,"t":"2026-09-25T18:00:00Z","v":4762,"vw":9.33125},{"c":9.355,"h":9.36,"l":9.325,"n":225,"o":9.325,"t":"2026-09-25T18:15:00Z","v":16368,"vw":9.336062},{"c":9.34,"h":9.355,"l":9.34,"n":184,"o":9.355,"t":"2026-09-25T18:30:00Z","v":6435,"vw":9.349924},{"c":9.36,"h":9.405,"l":9.35,"n":314,"o":9.36,"t":"2026-09-25T18:45:00Z","v":16515,"vw":9.378844},{"c":9.4,"h":9.415,"l":9.37,"n":348,"o":9.37,"t":"2026-09-25T19:00:00Z","v":18460,"vw":9.397598},{"c":9.27,"h":9.39,"l":9.265,"n":379,"o":9.39,"t":"2026-09-25T19:15:00Z","v":37467,"vw":9.320411},{"c":9.265,"h":9.29,"l":9.26,"n":461,"o":9.28,"t":"2026-09-25T19:30:00Z","v":31457,"vw":9.275856},{"c":9.28,"h":9.3,"l":9.225,"n":1488,"o":9.265,"t":"2026-09-25T19:45:00Z","v":121466,"vw":9.25957},{"c":9.27,"h":9.27,"l":9.27,"n":32,"o":9.27,"t":"2026-09-25T20:00:00Z","v":144165,"vw":9.27},{"c":9.115,"h":9.18,"l":9.03,"n":268,"o":9.18,"t":"2026-09-28T13:30:00Z","v":33463,"vw":9.107973},{"c":9.07,"h":9.11,"l":9.07,"n":82,"o":9.09,"t":"2026-09-28T13:45:00Z","v":4510,"vw":9.088074},{"c":9.26,"h":9.27,"l":9.07,"n":377,"o":9.1,"t":"2026-09-28T14:00:00Z","v":32369,"vw":9.175707},{"c":9.26,"h":9.29,"l":9.26,"n":167,"o":9.27,"t":"2026-09-28T14:15:00Z","v":9249,"vw":9.269958},{"c":9.33,"h":9.35,"l":9.27,"n":248,"o":9.27,"t":"2026-09-28T14:30:00Z","v":17405,"vw":9.321242},{"c":9.29,"h":9.34,"l":9.27,"n":148,"o":9.32,"t":"2026-09-28T14:45:00Z","v":7105,"vw":9.299902},{"c":9.31,"h":9.31,"l":9.23,"n":374,"o":9.27,"t":"2026-09-28T15:00:00Z","v":45421,"vw":9.252269},{"c":9.34,"h":9.34,"l":9.285,"n":96,"o":9.32,"t":"2026-09-28T15:15:00Z","v":5524,"vw":9.307422},{"c":9.3,"h":9.35,"l":9.29,"n":89,"o":9.34,"t":"2026-09-28T15:30:00Z","v":5989,"vw":9.316146},{"c":9.26,"h":9.29,"l":9.26,"n":136,"o":9.285,"t":"2026-09-28T15:45:00Z","v":9711,"vw":9.269976},{"c":9.27,"h":9.28,"l":9.26,"n":113,"o":9.27,"t":"2026-09-28T16:00:00Z","v":5296,"vw":9.26633},{"c":9.33,"h":9.34,"l":9.27,"n":368,"o":9.27,"t":"2026-09-28T16:15:00Z","v":13653,"vw":9.304225},{"c":9.3,"h":9.34,"l":9.29,"n":78,"o":9.34,"t":"2026-09-28T16:30:00Z","v":3309,"vw":9.307761},{"c":9.31,"h":9.31,"l":9.285,"n":105,"o":9.3,"t":"2026-09-28T16:45:00Z","v":4144,"vw":9.299237},{"c":9.29,"h":9.34,"l":9.2401,"n":396,"o":9.29,"t":"2026-09-28T17:00:00Z","v":18614,"vw":9.296797},{"c":9.245,"h":9.28,"l":9.24,"n":90,"o":9.28,"t":"2026-09-28T17:15:00Z","v":4726,"vw":9.250348},{"c":9.26,"h":9.26,"l":9.23,"n":99,"o":9.245,"t":"2026-09-28T17:30:00Z","v":2859,"vw":9.251056},{"c":9.27,"h":9.27,"l":9.25,"n":255,"o":9.26,"t":"2026-09-28T17:45:00Z","v":20266,"vw":9.258634},{"c":9.29,"h":9.315,"l":9.28,"n":392,"o":9.28,"t":"2026-09-28T18:00:00Z","v":15029,"vw":9.299036},{"c":9.29,"h":9.3,"l":9.29,"n":200,"o":9.29,"t":"2026-09-28T18:15:00Z","v":5818,"vw":9.291886},{"c":9.29,"h":9.3,"l":9.29,"n":129,"o":9.3,"t":"2026-09-28T18:30:00Z","v":5203,"vw":9.291076},{"c":9.265,"h":9.29,"l":9.255,"n":278,"o":9.29,"t":"2026-09-28T18:45:00Z","v":10254,"vw":9.273734},{"c":9.24,"h":9.28,"l":9.24,"n":407,"o":9.265,"t":"2026-09-28T19:00:00Z","v":28291,"vw":9.260135},{"c":9.23,"h":9.27,"l":9.22,"n":328,"o":9.25,"t":"2026-09-28T19:15:00Z","v":20007,"vw":9.252407},{"c":9.2,"h":9.26,"l":9.2,"n":520,"o":9.24,"t":"2026-09-28T19:30:00Z","v":38330,"vw":9.233707},{"c":9.205,"h":9.23,"l":9.175,"n":1481,"o":9.19,"t":"2026-09-28T19:45:00Z","v":112232,"vw":9.201403},{"c":9.2,"h":9.2,"l":9.2,"n":30,"o":9.2,"t":"2026-09-28T20:00:00Z","v":121956,"vw":9.2},{"c":9.2081,"h":9.2081,"l":9.2081,"n":1,"o":9.2081,"t":"2026-09-28T22:00:00Z","v":1000,"vw":9.2081},{"c":9.085,"h":9.115,"l":9.05,"n":116,"o":9.11,"t":"2026-09-29T13:30:00Z","v":8122,"vw":9.098338},{"c":9.14,"h":9.15,"l":9.11,"n":106,"o":9.11,"t":"2026-09-29T13:45:00Z","v":6832,"vw":9.119522},{"c":9.24,"h":9.24,"l":9.145,"n":143,"o":9.15,"t":"2026-09-29T14:00:00Z","v":10659,"vw":9.191506},{"c":9.18,"h":9.245,"l":9.16,"n":115,"o":9.245,"t":"2026-09-29T14:15:00Z","v":5034,"vw":9.210607},{"c":9.17,"h":9.2,"l":9.15,"n":180,"o":9.16,"t":"2026-09-29T14:30:00Z","v":10379,"vw":9.17911},{"c":9.2,"h":9.225,"l":9.16,"n":194,"o":9.16,"t":"2026-09-29T14:45:00Z","v":11497,"vw":9.203136},{"c":9.14,"h":9.19,"l":9.14,"n":181,"o":9.1801,"t":"2026-09-29T15:00:00Z","v":17613,"vw":9.172546},{"c":9.14,"h":9.18,"l":9.14,"n":178,"o":9.14,"t":"2026-09-29T15:15:00Z","v":9103,"vw":9.156862},{"c":9.1819,"h":9.21,"l":9.15,"n":349,"o":9.15,"t":"2026-09-29T15:30:00Z","v":19043,"vw":9.190507},{"c":9.21,"h":9.22,"l":9.19,"n":90,"o":9.19,"t":"2026-09-29T15:45:00Z","v":2896,"vw":9.204932},{"c":9.235,"h":9.24,"l":9.19,"n":276,"o":9.21,"t":"2026-09-29T16:00:00Z","v":14967,"vw":9.215698},{"c":9.31,"h":9.34,"l":9.23,"n":677,"o":9.235,"t":"2026-09-29T16:15:00Z","v":53221,"vw":9.288451},{"c":9.34,"h":9.35,"l":9.25,"n":468,"o":9.31,"t":"2026-09-29T16:30:00Z","v":88220,"vw":9.299787},{"c":9.39,"h":9.4,"l":9.33,"n":303,"o":9.33,"t":"2026-09-29T16:45:00Z","v":16813,"vw":9.369045},{"c":9.39,"h":9.43,"l":9.39,"n":397,"o":9.4,"t":"2026-09-29T17:00:00Z","v":31819,"vw":9.408311},{"c":9.38,"h":9.41,"l":9.35,"n":167,"o":9.41,"t":"2026-09-29T17:15:00Z","v":10481,"vw":9.377184},{"c":9.425,"h":9.44,"l":9.3778,"n":481,"o":9.3778,"t":"2026-09-29T17:30:00Z","v":40021,"vw":9.420798},{"c":9.44,"h":9.48,"l":9.44,"n":200,"o":9.45,"t":"2026-09-29T17:45:00Z","v":10198,"vw":9.452647},{"c":9.4,"h":9.5,"l":9.39,"n":672,"o":9.46,"t":"2026-09-29T18:00:00Z","v":53615,"vw":9.446543},{"c":9.41,"h":9.43,"l":9.405,"n":166,"o":9.41,"t":"2026-09-29T18:15:00Z","v":8820,"vw":9.413868},{"c":9.38,"h":9.42,"l":9.38,"n":537,"o":9.41,"t":"2026-09-29T18:30:00Z","v":34541,"vw":9.398918},{"c":9.385,"h":9.42,"l":9.375,"n":968,"o":9.39,"t":"2026-09-29T18:45:00Z","v":56451,"vw":9.39522},{"c":9.34,"h":9.385,"l":9.31,"n":633,"o":9.385,"t":"2026-09-29T19:00:00Z","v":36538,"vw":9.349146},{"c":9.345,"h":9.375,"l":9.34,"n":718,"o":9.35,"t":"2026-09-29T19:15:00Z","v":44823,"vw":9.354704},{"c":9.335,"h":9.35,"l":9.3,"n":777,"o":9.345,"t":"2026-09-29T19:30:00Z","v":48900,"vw":9.32858},{"c":9.38,"h":9.4,"l":9.28,"n":3345,"o":9.335,"t":"2026-09-29T19:45:00Z","v":368943,"vw":9.352484},{"c":9.38,"h":9.38,"l":9.38,"n":22,"o":9.38,"t":"2026-09-29T20:00:00Z","v":137179,"vw":9.38},{"c":9.445,"h":9.51,"l":9.35,"n":114,"o":9.45,"t":"2026-09-30T13:30:00Z","v":24881,"vw":9.437391},{"c":9.32,"h":9.42,"l":9.32,"n":112,"o":9.42,"t":"2026-09-30T13:45:00Z","v":4827,"vw":9.3748},{"c":9.54,"h":9.57,"l":9.335,"n":193,"o":9.335,"t":"2026-09-30T14:00:00Z","v":13302,"vw":9.493513},{"c":9.55,"h":9.56,"l":9.52,"n":157,"o":9.56,"t":"2026-09-30T14:15:00Z","v":8263,"vw":9.538863},{"c":9.51,"h":9.55,"l":9.48,"n":238,"o":9.55,"t":"2026-09-30T14:30:00Z","v":12806,"vw":9.517317},{"c":9.5504,"h":9.57,"l":9.53,"n":148,"o":9.53,"t":"2026-09-30T14:45:00Z","v":8289,"vw":9.541634},{"c":9.605,"h":9.62,"l":9.54,"n":213,"o":9.55,"t":"2026-09-30T15:00:00Z","v":24313,"vw":9.595136},{"c":9.57,"h":9.65,"l":9.57,"n":149,"o":9.62,"t":"2026-09-30T15:15:00Z","v":10230,"vw":9.608154},{"c":9.585,"h":9.6187,"l":9.58,"n":156,"o":9.58,"t":"2026-09-30T15:30:00Z","v":8684,"vw":9.596731},{"c":9.59,"h":9.6,"l":9.585,"n":87,"o":9.585,"t":"2026-09-30T15:45:00Z","v":3833,"vw":9.592384},{"c":9.61,"h":9.64,"l":9.59,"n":140,"o":9.595,"t":"2026-09-30T16:00:00Z","v":12088,"vw":9.612081},{"c":9.62,"h":9.62,"l":9.58,"n":124,"o":9.58,"t":"2026-09-30T16:15:00Z","v":5126,"vw":9.58955},{"c":9.64,"h":9.65,"l":9.61,"n":278,"o":9.61,"t":"2026-09-30T16:30:00Z","v":16651,"vw":9.62156},{"c":9.63,"h":9.65,"l":9.61,"n":199,"o":9.6344,"t":"2026-09-30T16:45:00Z","v":12508,"vw":9.626647},{"c":9.635,"h":9.66,"l":9.62,"n":208,"o":9.635,"t":"2026-09-30T17:00:00Z","v":12929,"vw":9.636781},{"c":9.635,"h":9.64,"l":9.6,"n":151,"o":9.63,"t":"2026-09-30T17:15:00Z","v":9953,"vw":9.62554},{"c":9.65,"h":9.68,"l":9.64,"n":162,"o":9.6432,"t":"2026-09-30T17:30:00Z","v":8632,"vw":9.655468},{"c":9.695,"h":9.695,"l":9.65,"n":272,"o":9.66,"t":"2026-09-30T17:45:00Z","v":17925,"vw":9.671196},{"c":9.695,"h":9.71,"l":9.675,"n":198,"o":9.7,"t":"2026-09-30T18:00:00Z","v":11935,"vw":9.693512},{"c":9.65,"h":9.695,"l":9.64,"n":221,"o":9.695,"t":"2026-09-30T18:15:00Z","v":11037,"vw":9.671054},{"c":9.51,"h":9.65,"l":9.5,"n":349,"o":9.65,"t":"2026-09-30T18:30:00Z","v":40199,"vw":9.567975},{"c":9.54,"h":9.545,"l":9.505,"n":394,"o":9.51,"t":"2026-09-30T18:45:00Z","v":21061,"vw":9.520209},{"c":9.555,"h":9.56,"l":9.53,"n":274,"o":9.535,"t":"2026-09-30T19:00:00Z","v":15608,"vw":9.541983},{"c":9.58,"h":9.61,"l":9.55,"n":408,"o":9.56,"t":"2026-09-30T19:15:00Z","v":28029,"vw":9.572857},{"c":9.545,"h":9.58,"l":9.545,"n":421,"o":9.58,"t":"2026-09-30T19:30:00Z","v":29036,"vw":9.558086},{"c":9.56,"h":9.61,"l":9.52,"n":1703,"o":9.54,"t":"2026-09-30T19:45:00Z","v":131283,"vw":9.572569},{"c":9.57,"h":9.57,"l":9.57,"n":38,"o":9.57,"t":"2026-09-30T20:00:00Z","v":188522,"vw":9.57},{"c":9.57,"h":9.59,"l":9.57,"n":2,"o":9.59,"t":"2026-10-01T08:00:00Z","v":1429,"vw":9.584598},{"c":9.73,"h":9.965,"l":9.55,"n":442,"o":9.6,"t":"2026-10-01T13:30:00Z","v":49416,"vw":9.779508},{"c":9.57,"h":9.71,"l":9.55,"n":199,"o":9.7,"t":"2026-10-01T13:45:00Z","v":10682,"vw":9.624195},{"c":9.65,"h":9.68,"l":9.495,"n":408,"o":9.55,"t":"2026-10-01T14:00:00Z","v":22270,"vw":9.59804},{"c":9.595,"h":9.69,"l":9.595,"n":188,"o":9.68,"t":"2026-10-01T14:15:00Z","v":10216,"vw":9.634753},{"c":9.48,"h":9.605,"l":9.48,"n":579,"o":9.585,"t":"2026-10-01T14:30:00Z","v":42071,"vw":9.56855},{"c":9.44,"h":9.52,"l":9.44,"n":425,"o":9.48,"t":"2026-10-01T14:45:00Z","v":28793,"vw":9.496198},{"c":9.58,"h":9.585,"l":9.455,"n":669,"o":9.46,"t":"2026-10-01T15:00:00Z","v":71078,"vw":9.513429},{"c":9.55,"h":9.6,"l":9.55,"n":481,"o":9.58,"t":"2026-10-01T15:15:00Z","v":25734,"vw":9.580215},{"c":9.54,"h":9.57,"l":9.51,"n":501,"o":9.54,"t":"2026-10-01T15:30:00Z","v":21843,"vw":9.539847},{"c":9.48,"h":9.55,"l":9.48,"n":877,"o":9.53,"t":"2026-10-01T15:45:00Z","v":76096,"vw":9.502975},{"c":9.485,"h":9.51,"l":9.45,"n":828,"o":9.47,"t":"2026-10-01T16:00:00Z","v":102134,"vw":9.494112},{"c":9.56,"h":9.57,"l":9.48,"n":1936,"o":9.485,"t":"2026-10-01T16:15:00Z","v":324381,"vw":9.509616},{"c":9.565,"h":9.57,"l":9.55,"n":187,"o":9.56,"t":"2026-10-01T16:30:00Z","v":9260,"vw":9.56245},{"c":9.595,"h":9.595,"l":9.51,"n":794,"o":9.56,"t":"2026-10-01T16:45:00Z","v":53909,"vw":9.556673},{"c":9.56,"h":9.605,"l":9.525,"n":554,"o":9.595,"t":"2026-10-01T17:00:00Z","v":46961,"vw":9.563678},{"c":9.55,"h":9.6,"l":9.54,"n":450,"o":9.565,"t":"2026-10-01T17:15:00Z","v":30417,"vw":9.55791},{"c":9.52,"h":9.56,"l":9.505,"n":428,"o":9.56,"t":"2026-10-01T17:30:00Z","v":28454,"vw":9.529132},{"c":9.54,"h":9.55,"l":9.495,"n":264,"o":9.53,"t":"2026-10-01T17:45:00Z","v":14895,"vw":9.519407},{"c":9.59,"h":9.6,"l":9.52,"n":280,"o":9.53,"t":"2026-10-01T18:00:00Z","v":11066,"vw":9.556807},{"c":9.6,"h":9.63,"l":9.59,"n":316,"o":9.59,"t":"2026-10-01T18:15:00Z","v":17573,"vw":9.6022},{"c":9.62,"h":9.625,"l":9.585,"n":458,"o":9.61,"t":"2026-10-01T18:30:00Z","v":29403,"vw":9.608536},{"c":9.67,"h":9.67,"l":9.62,"n":486,"o":9.62,"t":"2026-10-01T18:45:00Z","v":35720,"vw":9.630626},{"c":9.66,"h":9.7,"l":9.66,"n":405,"o":9.67,"t":"2026-10-01T19:00:00Z","v":28498,"vw":9.676108},{"c":9.735,"h":9.74,"l":9.665,"n":730,"o":9.665,"t":"2026-10-01T19:15:00Z","v":59049,"vw":9.698466},{"c":9.74,"h":9.75,"l":9.71,"n":757,"o":9.73,"t":"2026-10-01T19:30:00Z","v":46451,"vw":9.72825},{"c":9.68,"h":9.745,"l":9.65,"n":1830,"o":9.74,"t":"2026-10-01T19:45:00Z","v":155552,"vw":9.701481},{"c":9.68,"h":9.68,"l":9.68,"n":27,"o":9.68,"t":"2026-10-01T20:00:00Z","v":199254,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-01T22:45:00Z","v":243,"vw":9.68},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-02T13:15:00Z","v":100,"vw":9.49},{"c":9.825,"h":9.83,"l":9.66,"n":303,"o":9.79,"t":"2026-10-02T13:30:00Z","v":26791,"vw":9.777269},{"c":9.86,"h":9.915,"l":9.83,"n":166,"o":9.83,"t":"2026-10-02T13:45:00Z","v":19251,"vw":9.881093},{"c":9.8966,"h":9.8966,"l":9.845,"n":263,"o":9.87,"t":"2026-10-02T14:00:00Z","v":18299,"vw":9.867699},{"c":9.88,"h":9.9,"l":9.86,"n":93,"o":9.8883,"t":"2026-10-02T14:15:00Z","v":5199,"vw":9.890678},{"c":9.8301,"h":9.86,"l":9.83,"n":156,"o":9.86,"t":"2026-10-02T14:30:00Z","v":9118,"vw":9.846167},{"c":9.76,"h":9.83,"l":9.76,"n":262,"o":9.83,"t":"2026-10-02T14:45:00Z","v":16753,"vw":9.816557},{"c":9.775,"h":9.775,"l":9.72,"n":460,"o":9.74,"t":"2026-10-02T15:00:00Z","v":30100,"vw":9.740086},{"c":9.81,"h":9.81,"l":9.78,"n":297,"o":9.78,"t":"2026-10-02T15:15:00Z","v":16545,"vw":9.792802},{"c":9.8,"h":9.83,"l":9.8,"n":220,"o":9.81,"t":"2026-10-02T15:30:00Z","v":12094,"vw":9.812606},{"c":9.795,"h":9.8,"l":9.76,"n":324,"o":9.79,"t":"2026-10-02T15:45:00Z","v":14044,"vw":9.784912},{"c":9.83,"h":9.83,"l":9.8,"n":150,"o":9.8,"t":"2026-10-02T16:00:00Z","v":5373,"vw":9.824239},{"c":9.88,"h":9.88,"l":9.83,"n":126,"o":9.83,"t":"2026-10-02T16:15:00Z","v":6713,"vw":9.85863},{"c":9.92,"h":9.92,"l":9.865,"n":228,"o":9.88,"t":"2026-10-02T16:30:00Z","v":14458,"vw":9.891136},{"c":9.94,"h":9.94,"l":9.92,"n":138,"o":9.92,"t":"2026-10-02T16:45:00Z","v":7346,"vw":9.930735},{"c":9.925,"h":9.94,"l":9.92,"n":169,"o":9.93,"t":"2026-10-02T17:00:00Z","v":7126,"vw":9.929287},{"c":9.93,"h":9.94,"l":9.93,"n":107,"o":9.93,"t":"2026-10-02T17:15:00Z","v":5187,"vw":9.932515},{"c":9.905,"h":9.94,"l":9.9,"n":245,"o":9.935,"t":"2026-10-02T17:30:00Z","v":16854,"vw":9.925963},{"c":9.845,"h":9.925,"l":9.775,"n":1281,"o":9.91,"t":"2026-10-02T17:45:00Z","v":160740,"vw":9.840612},{"c":9.77,"h":9.855,"l":9.76,"n":659,"o":9.84,"t":"2026-10-02T18:00:00Z","v":79870,"vw":9.839262},{"c":9.76,"h":9.78,"l":9.76,"n":171,"o":9.77,"t":"2026-10-02T18:15:00Z","v":10908,"vw":9.770944},{"c":9.735,"h":9.76,"l":9.715,"n":396,"o":9.76,"t":"2026-10-02T18:30:00Z","v":24272,"vw":9.736899},{"c":9.755,"h":9.755,"l":9.74,"n":204,"o":9.74,"t":"2026-10-02T18:45:00Z","v":9677,"vw":9.749731},{"c":9.675,"h":9.75,"l":9.63,"n":451,"o":9.75,"t":"2026-10-02T19:00:00Z","v":42858,"vw":9.670884},{"c":9.665,"h":9.68,"l":9.665,"n":274,"o":9.675,"t":"2026-10-02T19:15:00Z","v":12965,"vw":9.67127},{"c":9.65,"h":9.665,"l":9.61,"n":511,"o":9.665,"t":"2026-10-02T19:30:00Z","v":27446,"vw":9.643502},{"c":9.62,"h":9.68,"l":9.57,"n":1491,"o":9.65,"t":"2026-10-02T19:45:00Z","v":89122,"vw":9.616936},{"c":9.62,"h":9.62,"l":9.62,"n":24,"o":9.62,"t":"2026-10-02T20:00:00Z","v":136268,"vw":9.62},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-02T20:45:00Z","v":2700,"vw":9.5},{"c":9.65,"h":9.72,"l":9.47,"n":216,"o":9.55,"t":"2026-10-05T13:30:00Z","v":27383,"vw":9.604107},{"c":9.71,"h":9.72,"l":9.63,"n":309,"o":9.65,"t":"2026-10-05T13:45:00Z","v":42874,"vw":9.700546},{"c":9.75,"h":9.78,"l":9.68,"n":644,"o":9.71,"t":"2026-10-05T14:00:00Z","v":102899,"vw":9.729164},{"c":9.735,"h":9.76,"l":9.71,"n":238,"o":9.73,"t":"2026-10-05T14:15:00Z","v":47845,"vw":9.730381},{"c":9.745,"h":9.745,"l":9.71,"n":392,"o":9.74,"t":"2026-10-05T14:30:00Z","v":84861,"vw":9.725569},{"c":9.68,"h":9.745,"l":9.68,"n":266,"o":9.74,"t":"2026-10-05T14:45:00Z","v":16698,"vw":9.720533},{"c":9.7,"h":9.705,"l":9.64,"n":240,"o":9.68,"t":"2026-10-05T15:00:00Z","v":18486,"vw":9.682503},{"c":9.6935,"h":9.72,"l":9.6935,"n":350,"o":9.705,"t":"2026-10-05T15:15:00Z","v":77616,"vw":9.704438},{"c":9.69,"h":9.72,"l":9.69,"n":116,"o":9.72,"t":"2026-10-05T15:30:00Z","v":6640,"vw":9.709384},{"c":9.69,"h":9.69,"l":9.65,"n":118,"o":9.68,"t":"2026-10-05T15:45:00Z","v":6657,"vw":9.673205},{"c":9.7,"h":9.7,"l":9.68,"n":72,"o":9.685,"t":"2026-10-05T16:00:00Z","v":2465,"vw":9.689545},{"c":9.64,"h":9.695,"l":9.64,"n":172,"o":9.695,"t":"2026-10-05T16:15:00Z","v":9223,"vw":9.671384},{"c":9.62,"h":9.625,"l":9.6,"n":121,"o":9.61,"t":"2026-10-05T16:30:00Z","v":5773,"vw":9.615407},{"c":9.59,"h":9.62,"l":9.58,"n":210,"o":9.62,"t":"2026-10-05T16:45:00Z","v":20495,"vw":9.598703},{"c":9.59,"h":9.59,"l":9.56,"n":185,"o":9.58,"t":"2026-10-05T17:00:00Z","v":6613,"vw":9.575803},{"c":9.59,"h":9.62,"l":9.59,"n":239,"o":9.59,"t":"2026-10-05T17:15:00Z","v":12066,"vw":9.599784},{"c":9.53,"h":9.58,"l":9.51,"n":218,"o":9.58,"t":"2026-10-05T17:30:00Z","v":11226,"vw":9.535129},{"c":9.54,"h":9.55,"l":9.515,"n":339,"o":9.52,"t":"2026-10-05T17:45:00Z","v":16948,"vw":9.532074},{"c":9.55,"h":9.56,"l":9.52,"n":489,"o":9.54,"t":"2026-10-05T18:00:00Z","v":23682,"vw":9.552749},{"c":9.57,"h":9.575,"l":9.54,"n":270,"o":9.55,"t":"2026-10-05T18:15:00Z","v":12917,"vw":9.561301},{"c":9.585,"h":9.595,"l":9.57,"n":283,"o":9.58,"t":"2026-10-05T18:30:00Z","v":12999,"vw":9.581316},{"c":9.61,"h":9.61,"l":9.58,"n":348,"o":9.59,"t":"2026-10-05T18:45:00Z","v":13916,"vw":9.59532},{"c":9.615,"h":9.635,"l":9.615,"n":327,"o":9.62,"t":"2026-10-05T19:00:00Z","v":14542,"vw":9.622667},{"c":9.625,"h":9.64,"l":9.61,"n":252,"o":9.61,"t":"2026-10-05T19:15:00Z","v":13977,"vw":9.626787},{"c":9.69,"h":9.69,"l":9.63,"n":858,"o":9.63,"t":"2026-10-05T19:30:00Z","v":70501,"vw":9.65995},{"c":9.65,"h":9.7,"l":9.63,"n":2337,"o":9.7,"t":"2026-10-05T19:45:00Z","v":179755,"vw":9.676495},{"c":9.64,"h":9.64,"l":9.64,"n":24,"o":9.64,"t":"2026-10-05T20:00:00Z","v":101549,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-05T20:30:00Z","v":300,"vw":9.64},{"c":9.64,"h":9.7,"l":9.6,"n":100,"o":9.7,"t":"2026-10-06T13:30:00Z","v":26837,"vw":9.688906},{"c":9.685,"h":9.7,"l":9.635,"n":306,"o":9.64,"t":"2026-10-06T13:45:00Z","v":21013,"vw":9.677854},{"c":9.81,"h":9.85,"l":9.69,"n":739,"o":9.69,"t":"2026-10-06T14:00:00Z","v":148674,"vw":9.773651},{"c":9.82,"h":9.84,"l":9.79,"n":309,"o":9.81,"t":"2026-10-06T14:15:00Z","v":22428,"vw":9.810336},{"c":9.81,"h":9.825,"l":9.79,"n":540,"o":9.82,"t":"2026-10-06T14:30:00Z","v":67571,"vw":9.812882},{"c":9.82,"h":9.85,"l":9.8,"n":440,"o":9.825,"t":"2026-10-06T14:45:00Z","v":39752,"vw":9.832647},{"c":9.82,"h":9.85,"l":9.81,"n":158,"o":9.81,"t":"2026-10-06T15:00:00Z","v":6409,"vw":9.822379},{"c":9.825,"h":9.84,"l":9.78,"n":238,"o":9.81,"t":"2026-10-06T15:15:00Z","v":14962,"vw":9.802654},{"c":9.795,"h":9.83,"l":9.78,"n":311,"o":9.83,"t":"2026-10-06T15:30:00Z","v":21178,"vw":9.797319},{"c":9.77,"h":9.795,"l":9.76,"n":215,"o":9.795,"t":"2026-10-06T15:45:00Z","v":9846,"vw":9.782209},{"c":9.75,"h":9.81,"l":9.75,"n":278,"o":9.775,"t":"2026-10-06T16:00:00Z","v":30859,"vw":9.783231},{"c":9.73,"h":9.76,"l":9.73,"n":345,"o":9.75,"t":"2026-10-06T16:15:00Z","v":55894,"vw":9.750189},{"c":9.705,"h":9.75,"l":9.7,"n":357,"o":9.74,"t":"2026-10-06T16:30:00Z","v":39405,"vw":9.731313},{"c":9.65,"h":9.705,"l":9.65,"n":226,"o":9.705,"t":"2026-10-06T16:45:00Z","v":5929,"vw":9.677059},{"c":9.655,"h":9.665,"l":9.64,"n":133,"o":9.64,"t":"2026-10-06T17:00:00Z","v":8183,"vw":9.65338},{"c":9.63,"h":9.655,"l":9.62,"n":183,"o":9.655,"t":"2026-10-06T17:15:00Z","v":5828,"vw":9.638984},{"c":9.59,"h":9.64,"l":9.59,"n":323,"o":9.63,"t":"2026-10-06T17:30:00Z","v":14199,"vw":9.628213},{"c":9.64,"h":9.64,"l":9.585,"n":241,"o":9.585,"t":"2026-10-06T17:45:00Z","v":11163,"vw":9.616935},{"c":9.64,"h":9.65,"l":9.625,"n":149,"o":9.65,"t":"2026-10-06T18:00:00Z","v":7812,"vw":9.637294},{"c":9.62,"h":9.635,"l":9.62,"n":266,"o":9.635,"t":"2026-10-06T18:15:00Z","v":8631,"vw":9.625849},{"c":9.63,"h":9.63,"l":9.61,"n":208,"o":9.61,"t":"2026-10-06T18:30:00Z","v":11984,"vw":9.616502},{"c":9.64,"h":9.65,"l":9.625,"n":118,"o":9.63,"t":"2026-10-06T18:45:00Z","v":8044,"vw":9.631611},{"c":9.62,"h":9.655,"l":9.62,"n":211,"o":9.64,"t":"2026-10-06T19:00:00Z","v":10138,"vw":9.63946},{"c":9.63,"h":9.64,"l":9.62,"n":318,"o":9.625,"t":"2026-10-06T19:15:00Z","v":14380,"vw":9.633364},{"c":9.62,"h":9.635,"l":9.6,"n":489,"o":9.625,"t":"2026-10-06T19:30:00Z","v":24741,"vw":9.624652},{"c":9.68,"h":9.7,"l":9.62,"n":1624,"o":9.62,"t":"2026-10-06T19:45:00Z","v":132485,"vw":9.669922},{"c":9.68,"h":9.68,"l":9.68,"n":29,"o":9.68,"t":"2026-10-06T20:00:00Z","v":97321,"vw":9.68},{"c":9.69,"h":9.76,"l":9.57,"n":259,"o":9.64,"t":"2026-10-07T13:30:00Z","v":37911,"vw":9.670672},{"c":9.71,"h":9.75,"l":9.63,"n":834,"o":9.65,"t":"2026-10-07T13:45:00Z","v":132604,"vw":9.705791},{"c":9.7,"h":9.73,"l":9.68,"n":470,"o":9.71,"t":"2026-10-07T14:00:00Z","v":76520,"vw":9.707013},{"c":9.69,"h":9.715,"l":9.69,"n":131,"o":9.71,"t":"2026-10-07T14:15:00Z","v":12693,"vw":9.698278},{"c":9.645,"h":9.7,"l":9.63,"n":416,"o":9.69,"t":"2026-10-07T14:30:00Z","v":51895,"vw":9.6727},{"c":9.67,"h":9.675,"l":9.63,"n":416,"o":9.645,"t":"2026-10-07T14:45:00Z","v":39331,"vw":9.659163},{"c":9.69,"h":9.7,"l":9.64,"n":283,"o":9.665,"t":"2026-10-07T15:00:00Z","v":40120,"vw":9.656665},{"c":9.655,"h":9.685,"l":9.65,"n":107,"o":9.68,"t":"2026-10-07T15:15:00Z","v":5234,"vw":9.668071},{"c":9.71,"h":9.74,"l":9.67,"n":399,"o":9.67,"t":"2026-10-07T15:30:00Z","v":63745,"vw":9.713963},{"c":9.745,"h":9.745,"l":9.7,"n":544,"o":9.71,"t":"2026-10-07T15:45:00Z","v":104416,"vw":9.712404},{"c":9.73,"h":9.76,"l":9.72,"n":239,"o":9.74,"t":"2026-10-07T16:00:00Z","v":17568,"vw":9.730288},{"c":9.68,"h":9.75,"l":9.68,"n":415,"o":9.73,"t":"2026-10-07T16:15:00Z","v":59662,"vw":9.701205},{"c":9.725,"h":9.73,"l":9.68,"n":404,"o":9.68,"t":"2026-10-07T16:30:00Z","v":70665,"vw":9.714968},{"c":9.73,"h":9.74,"l":9.71,"n":558,"o":9.725,"t":"2026-10-07T16:45:00Z","v":64982,"vw":9.719015},{"c":9.72,"h":9.73,"l":9.68,"n":463,"o":9.725,"t":"2026-10-07T17:00:00Z","v":36249,"vw":9.701817},{"c":9.72,"h":9.76,"l":9.72,"n":248,"o":9.72,"t":"2026-10-07T17:15:00Z","v":13945,"vw":9.735376},{"c":9.75,"h":9.76,"l":9.7,"n":499,"o":9.715,"t":"2026-10-07T17:30:00Z","v":35551,"vw":9.731051},{"c":9.71,"h":9.78,"l":9.71,"n":587,"o":9.76,"t":"2026-10-07T17:45:00Z","v":45988,"vw":9.768921},{"c":9.695,"h":9.73,"l":9.695,"n":336,"o":9.7,"t":"2026-10-07T18:00:00Z","v":20107,"vw":9.710885},{"c":9.72,"h":9.72,"l":9.67,"n":372,"o":9.69,"t":"2026-10-07T18:15:00Z","v":19979,"vw":9.698449},{"c":9.785,"h":9.785,"l":9.72,"n":376,"o":9.725,"t":"2026-10-07T18:30:00Z","v":23681,"vw":9.754349},{"c":9.725,"h":9.77,"l":9.71,"n":167,"o":9.77,"t":"2026-10-07T18:45:00Z","v":9182,"vw":9.738151},{"c":9.73,"h":9.73,"l":9.68,"n":443,"o":9.725,"t":"2026-10-07T19:00:00Z","v":21841,"vw":9.707337},{"c":9.74,"h":9.74,"l":9.695,"n":413,"o":9.72,"t":"2026-10-07T19:15:00Z","v":22513,"vw":9.71749},{"c":9.685,"h":9.74,"l":9.67,"n":426,"o":9.73,"t":"2026-10-07T19:30:00Z","v":27123,"vw":9.701873},{"c":9.665,"h":9.7,"l":9.635,"n":1403,"o":9.685,"t":"2026-10-07T19:45:00Z","v":97269,"vw":9.665251},{"c":9.67,"h":9.67,"l":9.67,"n":28,"o":9.67,"t":"2026-10-07T20:00:00Z","v":93152,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-07T21:00:00Z","v":386,"vw":9.67},{"c":10.165,"h":10.17,"l":9.68,"n":682,"o":9.68,"t":"2026-10-08T13:30:00Z","v":100919,"vw":9.958863},{"c":10.14,"h":10.19,"l":10.1,"n":140,"o":10.19,"t":"2026-10-08T13:45:00Z","v":13772,"vw":10.14819},{"c":10.22,"h":10.22,"l":10.035,"n":202,"o":10.12,"t":"2026-10-08T14:00:00Z","v":18610,"vw":10.096869},{"c":10.295,"h":10.31,"l":10.2,"n":233,"o":10.21,"t":"2026-10-08T14:15:00Z","v":17726,"vw":10.242878},{"c":10.29,"h":10.34,"l":10.29,"n":195,"o":10.29,"t":"2026-10-08T14:30:00Z","v":17156,"vw":10.314494},{"c":10.295,"h":10.34,"l":10.29,"n":172,"o":10.29,"t":"2026-10-08T14:45:00Z","v":11706,"vw":10.313163},{"c":10.31,"h":10.38,"l":10.28,"n":254,"o":10.29,"t":"2026-10-08T15:00:00Z","v":18036,"vw":10.339453},{"c":10.36,"h":10.36,"l":10.3,"n":272,"o":10.315,"t":"2026-10-08T15:15:00Z","v":20138,"vw":10.324861},{"c":10.37,"h":10.37,"l":10.345,"n":50,"o":10.35,"t":"2026-10-08T15:30:00Z","v":4178,"vw":10.362532},{"c":10.37,"h":10.39,"l":10.355,"n":213,"o":10.36,"t":"2026-10-08T15:45:00Z","v":13926,"vw":10.372924},{"c":10.24,"h":10.43,"l":10.24,"n":906,"o":10.39,"t":"2026-10-08T16:00:00Z","v":122647,"vw":10.347623},{"c":10.28,"h":10.36,"l":10.25,"n":168,"o":10.25,"t":"2026-10-08T16:15:00Z","v":12701,"vw":10.293939},{"c":10.2686,"h":10.3,"l":10.24,"n":145,"o":10.285,"t":"2026-10-08T16:30:00Z","v":13555,"vw":10.269968},{"c":10.2982,"h":10.35,"l":10.27,"n":355,"o":10.27,"t":"2026-10-08T16:45:00Z","v":29669,"vw":10.313101},{"c":10.35,"h":10.35,"l":10.26,"n":279,"o":10.29,"t":"2026-10-08T17:00:00Z","v":12606,"vw":10.293953},{"c":10.35,"h":10.38,"l":10.33,"n":888,"o":10.35,"t":"2026-10-08T17:15:00Z","v":132414,"vw":10.355469},{"c":10.37,"h":10.39,"l":10.33,"n":427,"o":10.355,"t":"2026-10-08T17:30:00Z","v":58901,"vw":10.363042},{"c":10.46,"h":10.5,"l":10.37,"n":809,"o":10.375,"t":"2026-10-08T17:45:00Z","v":113972,"vw":10.409184},{"c":10.39,"h":10.45,"l":10.375,"n":574,"o":10.45,"t":"2026-10-08T18:00:00Z","v":73817,"vw":10.397414},{"c":10.37,"h":10.45,"l":10.35,"n":673,"o":10.38,"t":"2026-10-08T18:15:00Z","v":63701,"vw":10.375978},{"c":10.3725,"h":10.39,"l":10.31,"n":594,"o":10.36,"t":"2026-10-08T18:30:00Z","v":92462,"vw":10.351758},{"c":10.39,"h":10.405,"l":10.362,"n":613,"o":10.365,"t":"2026-10-08T18:45:00Z","v":94049,"vw":10.378071},{"c":10.47,"h":10.47,"l":10.365,"n":842,"o":10.38,"t":"2026-10-08T19:00:00Z","v":161792,"vw":10.399773},{"c":10.44,"h":10.51,"l":10.4,"n":1473,"o":10.46,"t":"2026-10-08T19:15:00Z","v":198578,"vw":10.455012},{"c":10.585,"h":10.61,"l":10.44,"n":1249,"o":10.44,"t":"2026-10-08T19:30:00Z","v":100483,"vw":10.528398},{"c":10.65,"h":10.675,"l":10.55,"n":1948,"o":10.59,"t":"2026-10-08T19:45:00Z","v":195724,"vw":10.633026},{"c":10.68,"h":10.68,"l":10.65,"n":33,"o":10.65,"t":"2026-10-08T20:00:00Z","v":362088,"vw":10.679751},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-08T20:30:00Z","v":900,"vw":10.68},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-08T21:15:00Z","v":200,"vw":10.65},{"c":10.6508,"h":10.6508,"l":10.6508,"n":1,"o":10.6508,"t":"2026-10-08T21:30:00Z","v":657,"vw":10.6508},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-09T08:00:00Z","v":449,"vw":10.64},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-09T09:15:00Z","v":100,"vw":10.64},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-09T13:15:00Z","v":824,"vw":10.68},{"c":10.86,"h":11.03,"l":10.6794,"n":450,"o":10.68,"t":"2026-10-09T13:30:00Z","v":59537,"vw":10.881604},{"c":10.69,"h":10.9,"l":10.69,"n":186,"o":10.9,"t":"2026-10-09T13:45:00Z","v":14580,"vw":10.803184},{"c":10.55,"h":10.7,"l":10.51,"n":624,"o":10.69,"t":"2026-10-09T14:00:00Z","v":54122,"vw":10.55404},{"c":10.45,"h":10.57,"l":10.45,"n":229,"o":10.555,"t":"2026-10-09T14:15:00Z","v":13988,"vw":10.496164},{"c":10.43,"h":10.455,"l":10.365,"n":273,"o":10.455,"t":"2026-10-09T14:30:00Z","v":15399,"vw":10.403687},{"c":10.34,"h":10.41,"l":10.33,"n":192,"o":10.41,"t":"2026-10-09T14:45:00Z","v":8519,"vw":10.365563},{"c":10.27,"h":10.38,"l":10.25,"n":326,"o":10.34,"t":"2026-10-09T15:00:00Z","v":14332,"vw":10.321246},{"c":10.22,"h":10.28,"l":10.205,"n":358,"o":10.28,"t":"2026-10-09T15:15:00Z","v":16739,"vw":10.234798},{"c":10.17,"h":10.22,"l":10.17,"n":219,"o":10.215,"t":"2026-10-09T15:30:00Z","v":10166,"vw":10.192782},{"c":10.19,"h":10.19,"l":10.15,"n":366,"o":10.175,"t":"2026-10-09T15:45:00Z","v":17657,"vw":10.171412},{"c":10.11,"h":10.1999,"l":10.11,"n":203,"o":10.18,"t":"2026-10-09T16:00:00Z","v":11705,"vw":10.159027},{"c":10.1,"h":10.12,"l":10.08,"n":202,"o":10.1101,"t":"2026-10-09T16:15:00Z","v":13569,"vw":10.09153},{"c":10.155,"h":10.19,"l":10.07,"n":1319,"o":10.09,"t":"2026-10-09T16:30:00Z","v":104366,"vw":10.16022},{"c":10.035,"h":10.155,"l":10.03,"n":389,"o":10.155,"t":"2026-10-09T16:45:00Z","v":20085,"vw":10.104566},{"c":10.06,"h":10.13,"l":10.03,"n":348,"o":10.03,"t":"2026-10-09T17:00:00Z","v":20044,"vw":10.087805},{"c":10,"h":10.06,"l":10,"n":353,"o":10.04,"t":"2026-10-09T17:15:00Z","v":27096,"vw":10.024167},{"c":10.03,"h":10.035,"l":9.99,"n":315,"o":10.015,"t":"2026-10-09T17:30:00Z","v":18076,"vw":10.012221},{"c":10.03,"h":10.06,"l":10.01,"n":341,"o":10.02,"t":"2026-10-09T17:45:00Z","v":19462,"vw":10.030834},{"c":10.05,"h":10.06,"l":10.02,"n":252,"o":10.02,"t":"2026-10-09T18:00:00Z","v":12099,"vw":10.042868},{"c":10.03,"h":10.04,"l":10.01,"n":425,"o":10.04,"t":"2026-10-09T18:15:00Z","v":20846,"vw":10.029337},{"c":10.07,"h":10.085,"l":10.02,"n":424,"o":10.03,"t":"2026-10-09T18:30:00Z","v":21224,"vw":10.048032},{"c":10.09,"h":10.11,"l":10.07,"n":548,"o":10.07,"t":"2026-10-09T18:45:00Z","v":31327,"vw":10.094357},{"c":10.09,"h":10.115,"l":10.06,"n":582,"o":10.1,"t":"2026-10-09T19:00:00Z","v":30399,"vw":10.084819},{"c":10.12,"h":10.125,"l":10.08,"n":704,"o":10.09,"t":"2026-10-09T19:15:00Z","v":43899,"vw":10.097121},{"c":10.105,"h":10.13,"l":10.07,"n":955,"o":10.12,"t":"2026-10-09T19:30:00Z","v":64496,"vw":10.100795},{"c":10.08,"h":10.16,"l":10.08,"n":2232,"o":10.105,"t":"2026-10-09T19:45:00Z","v":176263,"vw":10.112696},{"c":10.09,"h":10.09,"l":10.09,"n":28,"o":10.09,"t":"2026-10-09T20:00:00Z","v":122650,"vw":10.09},{"c":10.22,"h":10.275,"l":9.96,"n":145,"o":10.12,"t":"2026-10-12T13:30:00Z","v":15237,"vw":10.156793},{"c":10.01,"h":10.24,"l":10,"n":247,"o":10.24,"t":"2026-10-12T13:45:00Z","v":16034,"vw":10.094259},{"c":10.11,"h":10.11,"l":9.99,"n":354,"o":10.01,"t":"2026-10-12T14:00:00Z","v":15054,"vw":10.047039},{"c":10.16,"h":10.17,"l":10.1001,"n":267,"o":10.12,"t":"2026-10-12T14:15:00Z","v":14339,"vw":10.129835},{"c":10.14,"h":10.1828,"l":10.13,"n":145,"o":10.16,"t":"2026-10-12T14:30:00Z","v":8233,"vw":10.144942},{"c":10.125,"h":10.165,"l":10.11,"n":161,"o":10.15,"t":"2026-10-12T14:45:00Z","v":7490,"vw":10.135695},{"c":10.07,"h":10.14,"l":10.07,"n":253,"o":10.13,"t":"2026-10-12T15:00:00Z","v":12914,"vw":10.118177},{"c":10.05,"h":10.05,"l":10.04,"n":140,"o":10.05,"t":"2026-10-12T15:15:00Z","v":6917,"vw":10.044746},{"c":10.055,"h":10.06,"l":10.04,"n":81,"o":10.05,"t":"2026-10-12T15:30:00Z","v":3489,"vw":10.049332},{"c":10.04,"h":10.05,"l":10.04,"n":141,"o":10.04,"t":"2026-10-12T15:45:00Z","v":6298,"vw":10.047171},{"c":9.99,"h":10.065,"l":9.99,"n":333,"o":10.05,"t":"2026-10-12T16:00:00Z","v":18836,"vw":10.041324},{"c":9.95,"h":9.99,"l":9.94,"n":204,"o":9.99,"t":"2026-10-12T16:15:00Z","v":8442,"vw":9.960737},{"c":9.95,"h":9.95,"l":9.91,"n":366,"o":9.95,"t":"2026-10-12T16:30:00Z","v":16729,"vw":9.927401},{"c":9.94,"h":9.98,"l":9.94,"n":306,"o":9.95,"t":"2026-10-12T16:45:00Z","v":14629,"vw":9.963173},{"c":10.01,"h":10.01,"l":9.89,"n":243,"o":9.93,"t":"2026-10-12T17:00:00Z","v":11883,"vw":9.965421},{"c":10.02,"h":10.045,"l":9.99,"n":217,"o":10,"t":"2026-10-12T17:15:00Z","v":8865,"vw":10.012949},{"c":10.02,"h":10.03,"l":10,"n":301,"o":10.012,"t":"2026-10-12T17:30:00Z","v":11935,"vw":10.016156},{"c":10.02,"h":10.045,"l":10.02,"n":269,"o":10.02,"t":"2026-10-12T17:45:00Z","v":9803,"vw":10.029678},{"c":10.03,"h":10.03,"l":9.99,"n":317,"o":10.01,"t":"2026-10-12T18:00:00Z","v":10237,"vw":10.015262},{"c":10.035,"h":10.05,"l":10.01,"n":404,"o":10.03,"t":"2026-10-12T18:15:00Z","v":17982,"vw":10.031138},{"c":10.02,"h":10.05,"l":10.02,"n":284,"o":10.04,"t":"2026-10-12T18:30:00Z","v":9982,"vw":10.041831},{"c":10.03,"h":10.03,"l":10,"n":383,"o":10.02,"t":"2026-10-12T18:45:00Z","v":11074,"vw":10.009813},{"c":10.03,"h":10.04,"l":10.025,"n":289,"o":10.03,"t":"2026-10-12T19:00:00Z","v":9097,"vw":10.030705},{"c":10.08,"h":10.08,"l":10.03,"n":667,"o":10.04,"t":"2026-10-12T19:15:00Z","v":28689,"vw":10.057151},{"c":10.03,"h":10.09,"l":10.03,"n":721,"o":10.085,"t":"2026-10-12T19:30:00Z","v":32027,"vw":10.06703},{"c":10.03,"h":10.04,"l":9.97,"n":2016,"o":10.04,"t":"2026-10-12T19:45:00Z","v":113504,"vw":10.015398},{"c":10.06,"h":10.06,"l":10.03,"n":23,"o":10.03,"t":"2026-10-12T20:00:00Z","v":116056,"vw":10.058424},{"c":10.335,"h":10.44,"l":9.9201,"n":212,"o":10.17,"t":"2026-10-13T13:30:00Z","v":34688,"vw":10.212667},{"c":10.295,"h":10.34,"l":10.19,"n":169,"o":10.335,"t":"2026-10-13T13:45:00Z","v":10483,"vw":10.26184},{"c":10.31,"h":10.37,"l":10.295,"n":155,"o":10.295,"t":"2026-10-13T14:00:00Z","v":10099,"vw":10.325506},{"c":10.3,"h":10.3,"l":10.255,"n":144,"o":10.29,"t":"2026-10-13T14:15:00Z","v":6213,"vw":10.278569},{"c":10.31,"h":10.32,"l":10.23,"n":261,"o":10.28,"t":"2026-10-13T14:30:00Z","v":24768,"vw":10.258155},{"c":10.37,"h":10.37,"l":10.31,"n":154,"o":10.31,"t":"2026-10-13T14:45:00Z","v":10405,"vw":10.345355},{"c":10.42,"h":10.42,"l":10.36,"n":108,"o":10.36,"t":"2026-10-13T15:00:00Z","v":5338,"vw":10.385944},{"c":10.45,"h":10.45,"l":10.415,"n":219,"o":10.42,"t":"2026-10-13T15:15:00Z","v":12063,"vw":10.427415},{"c":10.39,"h":10.45,"l":10.38,"n":182,"o":10.445,"t":"2026-10-13T15:30:00Z","v":11318,"vw":10.414743},{"c":10.38,"h":10.415,"l":10.38,"n":123,"o":10.39,"t":"2026-10-13T15:45:00Z","v":5282,"vw":10.39376},{"c":10.38,"h":10.39,"l":10.37,"n":75,"o":10.38,"t":"2026-10-13T16:00:00Z","v":4185,"vw":10.386063},{"c":10.345,"h":10.385,"l":10.33,"n":174,"o":10.385,"t":"2026-10-13T16:15:00Z","v":9080,"vw":10.354104},{"c":10.38,"h":10.4,"l":10.33,"n":151,"o":10.33,"t":"2026-10-13T16:30:00Z","v":7993,"vw":10.367802},{"c":10.48,"h":10.48,"l":10.37,"n":234,"o":10.385,"t":"2026-10-13T16:45:00Z","v":15598,"vw":10.439013},{"c":10.529,"h":10.529,"l":10.48,"n":390,"o":10.48,"t":"2026-10-13T17:00:00Z","v":25864,"vw":10.498899},{"c":10.52,"h":10.52,"l":10.5,"n":244,"o":10.515,"t":"2026-10-13T17:15:00Z","v":9392,"vw":10.510403},{"c":10.615,"h":10.615,"l":10.5,"n":323,"o":10.51,"t":"2026-10-13T17:30:00Z","v":18986,"vw":10.548291},{"c":10.56,"h":10.655,"l":10.56,"n":594,"o":10.615,"t":"2026-10-13T17:45:00Z","v":44563,"vw":10.618131},{"c":10.595,"h":10.62,"l":10.55,"n":412,"o":10.56,"t":"2026-10-13T18:00:00Z","v":29331,"vw":10.597457},{"c":10.59,"h":10.6,"l":10.56,"n":498,"o":10.6,"t":"2026-10-13T18:15:00Z","v":27824,"vw":10.578103},{"c":10.55,"h":10.59,"l":10.54,"n":250,"o":10.59,"t":"2026-10-13T18:30:00Z","v":12565,"vw":10.551813},{"c":10.565,"h":10.59,"l":10.55,"n":406,"o":10.56,"t":"2026-10-13T18:45:00Z","v":23488,"vw":10.565024},{"c":10.565,"h":10.58,"l":10.53,"n":496,"o":10.565,"t":"2026-10-13T19:00:00Z","v":31473,"vw":10.557439},{"c":10.485,"h":10.56,"l":10.48,"n":707,"o":10.56,"t":"2026-10-13T19:15:00Z","v":55027,"vw":10.537734},{"c":10.54,"h":10.57,"l":10.495,"n":804,"o":10.495,"t":"2026-10-13T19:30:00Z","v":63317,"vw":10.537152},{"c":10.48,"h":10.565,"l":10.48,"n":1950,"o":10.54,"t":"2026-10-13T19:45:00Z","v":154100,"vw":10.522692},{"c":10.33,"h":10.47,"l":10.33,"n":23,"o":10.47,"t":"2026-10-13T20:00:00Z","v":103457,"vw":10.469858},{"c":10.395,"h":10.55,"l":10.26,"n":288,"o":10.36,"t":"2026-10-14T13:30:00Z","v":41080,"vw":10.372669},{"c":10.36,"h":10.43,"l":10.36,"n":44,"o":10.41,"t":"2026-10-14T13:45:00Z","v":1799,"vw":10.396908},{"c":10.36,"h":10.39,"l":10.35,"n":120,"o":10.36,"t":"2026-10-14T14:00:00Z","v":4859,"vw":10.371159},{"c":10.37,"h":10.375,"l":10.34,"n":132,"o":10.375,"t":"2026-10-14T14:15:00Z","v":3912,"vw":10.360943},{"c":10.46,"h":10.49,"l":10.41,"n":144,"o":10.41,"t":"2026-10-14T14:30:00Z","v":9017,"vw":10.455036},{"c":10.43,"h":10.46,"l":10.4175,"n":147,"o":10.46,"t":"2026-10-14T14:45:00Z","v":5389,"vw":10.435096},{"c":10.43,"h":10.47,"l":10.42,"n":170,"o":10.45,"t":"2026-10-14T15:00:00Z","v":9093,"vw":10.447599},{"c":10.445,"h":10.46,"l":10.43,"n":170,"o":10.43,"t":"2026-10-14T15:15:00Z","v":10591,"vw":10.446693},{"c":10.41,"h":10.445,"l":10.4,"n":258,"o":10.445,"t":"2026-10-14T15:30:00Z","v":18498,"vw":10.425867},{"c":10.465,"h":10.48,"l":10.42,"n":233,"o":10.42,"t":"2026-10-14T15:45:00Z","v":14558,"vw":10.454608},{"c":10.47,"h":10.48,"l":10.44,"n":235,"o":10.46,"t":"2026-10-14T16:00:00Z","v":15226,"vw":10.45696},{"c":10.47,"h":10.47,"l":10.44,"n":178,"o":10.45,"t":"2026-10-14T16:15:00Z","v":9807,"vw":10.455976},{"c":10.485,"h":10.485,"l":10.45,"n":198,"o":10.47,"t":"2026-10-14T16:30:00Z","v":13233,"vw":10.46958},{"c":10.41,"h":10.48,"l":10.4,"n":192,"o":10.48,"t":"2026-10-14T16:45:00Z","v":13325,"vw":10.428974},{"c":10.39,"h":10.425,"l":10.37,"n":276,"o":10.41,"t":"2026-10-14T17:00:00Z","v":17468,"vw":10.394007},{"c":10.41,"h":10.42,"l":10.39,"n":163,"o":10.39,"t":"2026-10-14T17:15:00Z","v":8706,"vw":10.411084},{"c":10.41,"h":10.42,"l":10.4,"n":176,"o":10.4,"t":"2026-10-14T17:30:00Z","v":11022,"vw":10.40644},{"c":10.46,"h":10.46,"l":10.41,"n":214,"o":10.41,"t":"2026-10-14T17:45:00Z","v":12376,"vw":10.432117},{"c":10.45,"h":10.47,"l":10.45,"n":182,"o":10.47,"t":"2026-10-14T18:00:00Z","v":10270,"vw":10.457294},{"c":10.48,"h":10.495,"l":10.45,"n":208,"o":10.4515,"t":"2026-10-14T18:15:00Z","v":14779,"vw":10.459497},{"c":10.49,"h":10.5,"l":10.47,"n":188,"o":10.49,"t":"2026-10-14T18:30:00Z","v":10746,"vw":10.485724},{"c":10.515,"h":10.52,"l":10.5,"n":149,"o":10.5,"t":"2026-10-14T18:45:00Z","v":7756,"vw":10.512967},{"c":10.48,"h":10.52,"l":10.48,"n":298,"o":10.5,"t":"2026-10-14T19:00:00Z","v":16657,"vw":10.506689},{"c":10.53,"h":10.57,"l":10.495,"n":580,"o":10.495,"t":"2026-10-14T19:15:00Z","v":42528,"vw":10.531216},{"c":10.51,"h":10.55,"l":10.495,"n":859,"o":10.53,"t":"2026-10-14T19:30:00Z","v":79831,"vw":10.516427},{"c":10.64,"h":10.645,"l":10.492,"n":2123,"o":10.505,"t":"2026-10-14T19:45:00Z","v":176899,"vw":10.596081},{"c":10.64,"h":10.64,"l":10.64,"n":25,"o":10.64,"t":"2026-10-14T20:00:00Z","v":170574,"vw":10.64},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-14T20:30:00Z","v":103,"vw":10.6},{"c":10.5703,"h":10.5703,"l":10.5703,"n":1,"o":10.5703,"t":"2026-10-15T11:30:00Z","v":200,"vw":10.5703},{"c":10.985,"h":11.08,"l":10.75,"n":285,"o":10.75,"t":"2026-10-15T13:30:00Z","v":19959,"vw":10.936558},{"c":11.015,"h":11.015,"l":10.93,"n":191,"o":10.97,"t":"2026-10-15T13:45:00Z","v":9164,"vw":10.967205},{"c":11.1,"h":11.1,"l":10.99,"n":376,"o":11.04,"t":"2026-10-15T14:00:00Z","v":22000,"vw":11.03398},{"c":11.035,"h":11.1,"l":10.99,"n":375,"o":11.1,"t":"2026-10-15T14:15:00Z","v":13883,"vw":11.039889},{"c":11.1,"h":11.14,"l":11.025,"n":365,"o":11.03,"t":"2026-10-15T14:30:00Z","v":19800,"vw":11.092766},{"c":11.165,"h":11.187,"l":11.04,"n":674,"o":11.09,"t":"2026-10-15T14:45:00Z","v":154769,"vw":11.084371},{"c":11.22,"h":11.27,"l":11.17,"n":391,"o":11.17,"t":"2026-10-15T15:00:00Z","v":20130,"vw":11.229016},{"c":11.18,"h":11.22,"l":11.17,"n":181,"o":11.22,"t":"2026-10-15T15:15:00Z","v":7618,"vw":11.186614},{"c":11.21,"h":11.21,"l":11.155,"n":258,"o":11.2,"t":"2026-10-15T15:30:00Z","v":13196,"vw":11.182479},{"c":11.25,"h":11.25,"l":11.2,"n":211,"o":11.2,"t":"2026-10-15T15:45:00Z","v":12460,"vw":11.231099},{"c":11.305,"h":11.305,"l":11.22,"n":353,"o":11.24,"t":"2026-10-15T16:00:00Z","v":22588,"vw":11.242627},{"c":11.285,"h":11.305,"l":11.28,"n":375,"o":11.305,"t":"2026-10-15T16:15:00Z","v":18814,"vw":11.289273},{"c":11.33,"h":11.39,"l":11.28,"n":607,"o":11.285,"t":"2026-10-15T16:30:00Z","v":89038,"vw":11.358261},{"c":11.34,"h":11.385,"l":11.32,"n":596,"o":11.32,"t":"2026-10-15T16:45:00Z","v":46403,"vw":11.360763},{"c":11.43,"h":11.43,"l":11.34,"n":501,"o":11.35,"t":"2026-10-15T17:00:00Z","v":31325,"vw":11.377971},{"c":11.6,"h":11.65,"l":11.425,"n":778,"o":11.425,"t":"2026-10-15T17:15:00Z","v":54336,"vw":11.548334},{"c":11.69,"h":11.69,"l":11.61,"n":394,"o":11.615,"t":"2026-10-15T17:30:00Z","v":28195,"vw":11.650742},{"c":11.73,"h":11.75,"l":11.63,"n":877,"o":11.7,"t":"2026-10-15T17:45:00Z","v":61330,"vw":11.693816},{"c":11.71,"h":11.745,"l":11.6301,"n":795,"o":11.74,"t":"2026-10-15T18:00:00Z","v":50466,"vw":11.700375},{"c":11.76,"h":11.8,"l":11.72,"n":853,"o":11.72,"t":"2026-10-15T18:15:00Z","v":73066,"vw":11.763554},{"c":11.75,"h":11.83,"l":11.72,"n":911,"o":11.765,"t":"2026-10-15T18:30:00Z","v":80224,"vw":11.788519},{"c":11.675,"h":11.74,"l":11.655,"n":595,"o":11.74,"t":"2026-10-15T18:45:00Z","v":32322,"vw":11.686776},{"c":11.625,"h":11.695,"l":11.585,"n":985,"o":11.675,"t":"2026-10-15T19:00:00Z","v":62163,"vw":11.628526},{"c":11.63,"h":11.7,"l":11.62,"n":1092,"o":11.625,"t":"2026-10-15T19:15:00Z","v":68926,"vw":11.664098},{"c":11.57,"h":11.63,"l":11.5,"n":1387,"o":11.63,"t":"2026-10-15T19:30:00Z","v":102770,"vw":11.567095},{"c":11.69,"h":11.705,"l":11.57,"n":2655,"o":11.57,"t":"2026-10-15T19:45:00Z","v":194424,"vw":11.666587},{"c":11.68,"h":11.68,"l":11.68,"n":21,"o":11.68,"t":"2026-10-15T20:00:00Z","v":135948,"vw":11.68},{"c":11.65,"h":11.65,"l":11.6,"n":4,"o":11.6,"t":"2026-10-16T12:00:00Z","v":202,"vw":11.625},{"c":11.725,"h":11.78,"l":11.47,"n":274,"o":11.47,"t":"2026-10-16T13:30:00Z","v":39518,"vw":11.713701},{"c":11.645,"h":11.71,"l":11.62,"n":204,"o":11.69,"t":"2026-10-16T13:45:00Z","v":28052,"vw":11.65268},{"c":11.465,"h":11.65,"l":11.465,"n":193,"o":11.65,"t":"2026-10-16T14:00:00Z","v":9409,"vw":11.58159},{"c":11.47,"h":11.53,"l":11.47,"n":235,"o":11.47,"t":"2026-10-16T14:15:00Z","v":10144,"vw":11.505073},{"c":11.485,"h":11.5,"l":11.455,"n":120,"o":11.455,"t":"2026-10-16T14:30:00Z","v":5906,"vw":11.48631},{"c":11.54,"h":11.54,"l":11.44,"n":364,"o":11.495,"t":"2026-10-16T14:45:00Z","v":16131,"vw":11.493304},{"c":11.58,"h":11.59,"l":11.51,"n":280,"o":11.54,"t":"2026-10-16T15:00:00Z","v":11066,"vw":11.544136},{"c":11.585,"h":11.5999,"l":11.53,"n":302,"o":11.56,"t":"2026-10-16T15:15:00Z","v":16254,"vw":11.54917},{"c":11.55,"h":11.58,"l":11.54,"n":251,"o":11.57,"t":"2026-10-16T15:30:00Z","v":13320,"vw":11.560159},{"c":11.55,"h":11.58,"l":11.54,"n":227,"o":11.54,"t":"2026-10-16T15:45:00Z","v":12242,"vw":11.559713},{"c":11.55,"h":11.56,"l":11.525,"n":359,"o":11.55,"t":"2026-10-16T16:00:00Z","v":16532,"vw":11.541581},{"c":11.54,"h":11.56,"l":11.52,"n":219,"o":11.56,"t":"2026-10-16T16:15:00Z","v":8266,"vw":11.542938},{"c":11.54,"h":11.54,"l":11.5,"n":321,"o":11.53,"t":"2026-10-16T16:30:00Z","v":17121,"vw":11.517649},{"c":11.5,"h":11.565,"l":11.5,"n":252,"o":11.55,"t":"2026-10-16T16:45:00Z","v":11757,"vw":11.54092},{"c":11.45,"h":11.51,"l":11.445,"n":417,"o":11.505,"t":"2026-10-16T17:00:00Z","v":16821,"vw":11.470991},{"c":11.42,"h":11.42,"l":11.39,"n":240,"o":11.42,"t":"2026-10-16T17:15:00Z","v":10038,"vw":11.411792},{"c":11.465,"h":11.47,"l":11.405,"n":287,"o":11.41,"t":"2026-10-16T17:30:00Z","v":13454,"vw":11.433593},{"c":11.46,"h":11.46,"l":11.43,"n":239,"o":11.46,"t":"2026-10-16T17:45:00Z","v":9538,"vw":11.447886},{"c":11.43,"h":11.45,"l":11.425,"n":311,"o":11.45,"t":"2026-10-16T18:00:00Z","v":14807,"vw":11.434554},{"c":11.48,"h":11.48,"l":11.42,"n":347,"o":11.42,"t":"2026-10-16T18:15:00Z","v":17236,"vw":11.438018},{"c":11.45,"h":11.48,"l":11.45,"n":381,"o":11.47,"t":"2026-10-16T18:30:00Z","v":16970,"vw":11.46398},{"c":11.515,"h":11.525,"l":11.45,"n":497,"o":11.46,"t":"2026-10-16T18:45:00Z","v":24617,"vw":11.486596},{"c":11.5,"h":11.51,"l":11.47,"n":428,"o":11.51,"t":"2026-10-16T19:00:00Z","v":18222,"vw":11.491934},{"c":11.51,"h":11.535,"l":11.495,"n":620,"o":11.495,"t":"2026-10-16T19:15:00Z","v":27394,"vw":11.513078},{"c":11.42,"h":11.52,"l":11.42,"n":885,"o":11.52,"t":"2026-10-16T19:30:00Z","v":39069,"vw":11.474166},{"c":11.47,"h":11.51,"l":11.415,"n":2332,"o":11.42,"t":"2026-10-16T19:45:00Z","v":142869,"vw":11.476341},{"c":11.5,"h":11.5,"l":11.5,"n":12,"o":11.5,"t":"2026-10-16T20:00:00Z","v":153572,"vw":11.5},{"c":11.41,"h":11.47,"l":11.21,"n":67,"o":11.37,"t":"2026-10-19T13:30:00Z","v":5808,"vw":11.368165},{"c":11.57,"h":11.59,"l":11.4,"n":269,"o":11.4,"t":"2026-10-19T13:45:00Z","v":17669,"vw":11.494575},{"c":11.49,"h":11.59,"l":11.49,"n":178,"o":11.57,"t":"2026-10-19T14:00:00Z","v":7579,"vw":11.536371},{"c":11.45,"h":11.51,"l":11.425,"n":245,"o":11.5,"t":"2026-10-19T14:15:00Z","v":11849,"vw":11.463003},{"c":11.41,"h":11.4599,"l":11.41,"n":214,"o":11.45,"t":"2026-10-19T14:30:00Z","v":9855,"vw":11.443111},{"c":11.42,"h":11.45,"l":11.4,"n":402,"o":11.4,"t":"2026-10-19T14:45:00Z","v":20266,"vw":11.424054},{"c":11.36,"h":11.42,"l":11.35,"n":301,"o":11.405,"t":"2026-10-19T15:00:00Z","v":21906,"vw":11.402635},{"c":11.285,"h":11.35,"l":11.28,"n":385,"o":11.35,"t":"2026-10-19T15:15:00Z","v":21108,"vw":11.317489},{"c":11.29,"h":11.32,"l":11.27,"n":409,"o":11.285,"t":"2026-10-19T15:30:00Z","v":21984,"vw":11.29208},{"c":11.27,"h":11.29,"l":11.26,"n":314,"o":11.2866,"t":"2026-10-19T15:45:00Z","v":16076,"vw":11.275136},{"c":11.26,"h":11.29,"l":11.21,"n":278,"o":11.27,"t":"2026-10-19T16:00:00Z","v":18639,"vw":11.257406},{"c":11.265,"h":11.275,"l":11.25,"n":260,"o":11.26,"t":"2026-10-19T16:15:00Z","v":15101,"vw":11.261199},{"c":11.19,"h":11.265,"l":11.19,"n":289,"o":11.265,"t":"2026-10-19T16:30:00Z","v":16588,"vw":11.234168},{"c":11.25,"h":11.25,"l":11.18,"n":315,"o":11.18,"t":"2026-10-19T16:45:00Z","v":19263,"vw":11.218254},{"c":11.26,"h":11.27,"l":11.25,"n":154,"o":11.255,"t":"2026-10-19T17:00:00Z","v":6592,"vw":11.259127},{"c":11.28,"h":11.28,"l":11.27,"n":101,"o":11.27,"t":"2026-10-19T17:15:00Z","v":3267,"vw":11.277674},{"c":11.29,"h":11.29,"l":11.25,"n":229,"o":11.28,"t":"2026-10-19T17:30:00Z","v":11779,"vw":11.274746},{"c":11.25,"h":11.28,"l":11.23,"n":220,"o":11.28,"t":"2026-10-19T17:45:00Z","v":8191,"vw":11.25208},{"c":11.3,"h":11.32,"l":11.26,"n":222,"o":11.26,"t":"2026-10-19T18:00:00Z","v":11661,"vw":11.291314},{"c":11.3,"h":11.32,"l":11.29,"n":226,"o":11.3,"t":"2026-10-19T18:15:00Z","v":12365,"vw":11.307857},{"c":11.3,"h":11.315,"l":11.29,"n":210,"o":11.3,"t":"2026-10-19T18:30:00Z","v":8605,"vw":11.304313},{"c":11.33,"h":11.33,"l":11.285,"n":490,"o":11.29,"t":"2026-10-19T18:45:00Z","v":27292,"vw":11.312586},{"c":11.335,"h":11.35,"l":11.325,"n":392,"o":11.33,"t":"2026-10-19T19:00:00Z","v":17835,"vw":11.337158},{"c":11.325,"h":11.36,"l":11.32,"n":346,"o":11.335,"t":"2026-10-19T19:15:00Z","v":16778,"vw":11.335683},{"c":11.4,"h":11.415,"l":11.325,"n":597,"o":11.325,"t":"2026-10-19T19:30:00Z","v":26413,"vw":11.359645},{"c":11.31,"h":11.41,"l":11.275,"n":1734,"o":11.41,"t":"2026-10-19T19:45:00Z","v":91916,"vw":11.318081},{"c":11.3,"h":11.3,"l":11.3,"n":23,"o":11.3,"t":"2026-10-19T20:00:00Z","v":149147,"vw":11.3},{"c":11.765,"h":11.78,"l":11.4,"n":316,"o":11.44,"t":"2026-10-20T13:30:00Z","v":33306,"vw":11.622023},{"c":11.8,"h":11.93,"l":11.765,"n":222,"o":11.765,"t":"2026-10-20T13:45:00Z","v":15073,"vw":11.843453},{"c":11.61,"h":11.79,"l":11.61,"n":224,"o":11.79,"t":"2026-10-20T14:00:00Z","v":10764,"vw":11.704034},{"c":11.56,"h":11.62,"l":11.56,"n":175,"o":11.61,"t":"2026-10-20T14:15:00Z","v":8507,"vw":11.594233},{"c":11.57,"h":11.6,"l":11.57,"n":103,"o":11.575,"t":"2026-10-20T14:30:00Z","v":3769,"vw":11.583253},{"c":11.71,"h":11.71,"l":11.57,"n":441,"o":11.595,"t":"2026-10-20T14:45:00Z","v":16682,"vw":11.628276},{"c":11.72,"h":11.75,"l":11.685,"n":330,"o":11.71,"t":"2026-10-20T15:00:00Z","v":21003,"vw":11.720396},{"c":11.77,"h":11.77,"l":11.73,"n":382,"o":11.73,"t":"2026-10-20T15:15:00Z","v":20678,"vw":11.745762},{"c":11.82,"h":11.82,"l":11.78,"n":156,"o":11.78,"t":"2026-10-20T15:30:00Z","v":7380,"vw":11.797755},{"c":11.815,"h":11.85,"l":11.8048,"n":225,"o":11.82,"t":"2026-10-20T15:45:00Z","v":8728,"vw":11.824918},{"c":11.83,"h":11.83,"l":11.8,"n":136,"o":11.815,"t":"2026-10-20T16:00:00Z","v":5810,"vw":11.825204},{"c":11.83,"h":11.83,"l":11.815,"n":138,"o":11.83,"t":"2026-10-20T16:15:00Z","v":4864,"vw":11.824014},{"c":11.78,"h":11.81,"l":11.78,"n":129,"o":11.81,"t":"2026-10-20T16:30:00Z","v":4906,"vw":11.792555},{"c":11.77,"h":11.79,"l":11.72,"n":321,"o":11.79,"t":"2026-10-20T16:45:00Z","v":15218,"vw":11.759259},{"c":11.78,"h":11.8,"l":11.77,"n":146,"o":11.77,"t":"2026-10-20T17:00:00Z","v":15594,"vw":11.787584},{"c":11.795,"h":11.81,"l":11.78,"n":170,"o":11.79,"t":"2026-10-20T17:15:00Z","v":7155,"vw":11.800269},{"c":11.805,"h":11.805,"l":11.8,"n":72,"o":11.8,"t":"2026-10-20T17:30:00Z","v":2201,"vw":11.803846},{"c":11.685,"h":11.815,"l":11.685,"n":553,"o":11.81,"t":"2026-10-20T17:45:00Z","v":38711,"vw":11.738921},{"c":11.67,"h":11.695,"l":11.59,"n":738,"o":11.685,"t":"2026-10-20T18:00:00Z","v":74802,"vw":11.633989},{"c":11.65,"h":11.665,"l":11.63,"n":465,"o":11.66,"t":"2026-10-20T18:15:00Z","v":51874,"vw":11.647343},{"c":11.62,"h":11.64,"l":11.6,"n":239,"o":11.64,"t":"2026-10-20T18:30:00Z","v":10496,"vw":11.619845},{"c":11.64,"h":11.65,"l":11.62,"n":526,"o":11.63,"t":"2026-10-20T18:45:00Z","v":38921,"vw":11.632318},{"c":11.62,"h":11.66,"l":11.61,"n":541,"o":11.64,"t":"2026-10-20T19:00:00Z","v":40828,"vw":11.630922},{"c":11.67,"h":11.68,"l":11.59,"n":855,"o":11.625,"t":"2026-10-20T19:15:00Z","v":57371,"vw":11.638868},{"c":11.65,"h":11.68,"l":11.62,"n":597,"o":11.68,"t":"2026-10-20T19:30:00Z","v":36607,"vw":11.649258},{"c":11.79,"h":11.795,"l":11.61,"n":1677,"o":11.65,"t":"2026-10-20T19:45:00Z","v":121634,"vw":11.696029},{"c":11.79,"h":11.79,"l":11.79,"n":19,"o":11.79,"t":"2026-10-20T20:00:00Z","v":98677,"vw":11.79},{"c":11.665,"h":11.72,"l":11.57,"n":211,"o":11.68,"t":"2026-10-21T13:30:00Z","v":16463,"vw":11.63738},{"c":11.66,"h":11.67,"l":11.6,"n":252,"o":11.63,"t":"2026-10-21T13:45:00Z","v":12851,"vw":11.633218},{"c":11.5799,"h":11.655,"l":11.55,"n":144,"o":11.655,"t":"2026-10-21T14:00:00Z","v":5396,"vw":11.596881},{"c":11.62,"h":11.64,"l":11.58,"n":229,"o":11.58,"t":"2026-10-21T14:15:00Z","v":8622,"vw":11.613178},{"c":11.66,"h":11.66,"l":11.64,"n":75,"o":11.64,"t":"2026-10-21T14:30:00Z","v":1901,"vw":11.649},{"c":11.73,"h":11.73,"l":11.655,"n":165,"o":11.655,"t":"2026-10-21T14:45:00Z","v":3403,"vw":11.699286},{"c":11.69,"h":11.72,"l":11.675,"n":244,"o":11.72,"t":"2026-10-21T15:00:00Z","v":7129,"vw":11.703439},{"c":11.71,"h":11.71,"l":11.675,"n":176,"o":11.675,"t":"2026-10-21T15:15:00Z","v":3148,"vw":11.702692},{"c":11.72,"h":11.725,"l":11.71,"n":94,"o":11.71,"t":"2026-10-21T15:30:00Z","v":1771,"vw":11.715},{"c":11.7,"h":11.73,"l":11.67,"n":243,"o":11.72,"t":"2026-10-21T15:45:00Z","v":6727,"vw":11.701495},{"c":11.72,"h":11.72,"l":11.67,"n":404,"o":11.685,"t":"2026-10-21T16:00:00Z","v":13967,"vw":11.698362},{"c":11.67,"h":11.71,"l":11.65,"n":201,"o":11.71,"t":"2026-10-21T16:15:00Z","v":5458,"vw":11.680584},{"c":11.665,"h":11.69,"l":11.65,"n":207,"o":11.67,"t":"2026-10-21T16:30:00Z","v":7959,"vw":11.676401},{"c":11.67,"h":11.67,"l":11.645,"n":350,"o":11.65,"t":"2026-10-21T16:45:00Z","v":10781,"vw":11.66015},{"c":11.63,"h":11.66,"l":11.62,"n":180,"o":11.66,"t":"2026-10-21T17:00:00Z","v":5893,"vw":11.646557},{"c":11.59,"h":11.63,"l":11.59,"n":318,"o":11.63,"t":"2026-10-21T17:15:00Z","v":12380,"vw":11.608352},{"c":11.62,"h":11.62,"l":11.59,"n":185,"o":11.605,"t":"2026-10-21T17:30:00Z","v":6222,"vw":11.61205},{"c":11.65,"h":11.65,"l":11.61,"n":295,"o":11.61,"t":"2026-10-21T17:45:00Z","v":11991,"vw":11.62487},{"c":11.625,"h":11.64,"l":11.61,"n":241,"o":11.63,"t":"2026-10-21T18:00:00Z","v":7550,"vw":11.622127},{"c":11.615,"h":11.63,"l":11.6,"n":194,"o":11.625,"t":"2026-10-21T18:15:00Z","v":8279,"vw":11.611481},{"c":11.58,"h":11.61,"l":11.565,"n":448,"o":11.61,"t":"2026-10-21T18:30:00Z","v":17992,"vw":11.588098},{"c":11.53,"h":11.59,"l":11.53,"n":317,"o":11.59,"t":"2026-10-21T18:45:00Z","v":14983,"vw":11.563463},{"c":11.51,"h":11.54,"l":11.48,"n":456,"o":11.52,"t":"2026-10-21T19:00:00Z","v":17976,"vw":11.505073},{"c":11.595,"h":11.595,"l":11.52,"n":627,"o":11.52,"t":"2026-10-21T19:15:00Z","v":26959,"vw":11.556956},{"c":11.535,"h":11.6,"l":11.53,"n":909,"o":11.59,"t":"2026-10-21T19:30:00Z","v":39137,"vw":11.562484},{"c":11.5,"h":11.575,"l":11.49,"n":1962,"o":11.54,"t":"2026-10-21T19:45:00Z","v":114711,"vw":11.516615},{"c":11.52,"h":11.52,"l":11.52,"n":32,"o":11.52,"t":"2026-10-21T20:00:00Z","v":148162,"vw":11.52},{"c":12.06,"h":12.14,"l":11.39,"n":387,"o":11.39,"t":"2026-10-22T13:30:00Z","v":32036,"vw":11.873591},{"c":12.01,"h":12.13,"l":11.98,"n":135,"o":12.07,"t":"2026-10-22T13:45:00Z","v":6642,"vw":12.061397},{"c":12.08,"h":12.09,"l":12.005,"n":306,"o":12.005,"t":"2026-10-22T14:00:00Z","v":15099,"vw":12.056881},{"c":12.08,"h":12.1,"l":12.05,"n":198,"o":12.07,"t":"2026-10-22T14:15:00Z","v":10109,"vw":12.07297},{"c":12.16,"h":12.16,"l":12.06,"n":249,"o":12.1,"t":"2026-10-22T14:30:00Z","v":10954,"vw":12.115246},{"c":12.23,"h":12.23,"l":12.17,"n":405,"o":12.17,"t":"2026-10-22T14:45:00Z","v":27651,"vw":12.198544},{"c":12.22,"h":12.25,"l":12.17,"n":298,"o":12.23,"t":"2026-10-22T15:00:00Z","v":19945,"vw":12.22289},{"c":12.3,"h":12.3,"l":12.23,"n":194,"o":12.235,"t":"2026-10-22T15:15:00Z","v":10064,"vw":12.257628},{"c":12.3,"h":12.4,"l":12.3,"n":359,"o":12.315,"t":"2026-10-22T15:30:00Z","v":28361,"vw":12.339243},{"c":12.33,"h":12.37,"l":12.31,"n":398,"o":12.32,"t":"2026-10-22T15:45:00Z","v":31142,"vw":12.325869},{"c":12.24,"h":12.33,"l":12.23,"n":181,"o":12.32,"t":"2026-10-22T16:00:00Z","v":8136,"vw":12.288437},{"c":12.275,"h":12.29,"l":12.23,"n":239,"o":12.25,"t":"2026-10-22T16:15:00Z","v":9746,"vw":12.264334},{"c":12.24,"h":12.28,"l":12.24,"n":157,"o":12.27,"t":"2026-10-22T16:30:00Z","v":8141,"vw":12.256927},{"c":12.23,"h":12.235,"l":12.205,"n":106,"o":12.22,"t":"2026-10-22T16:45:00Z","v":6370,"vw":12.220843},{"c":12.175,"h":12.23,"l":12.13,"n":316,"o":12.23,"t":"2026-10-22T17:00:00Z","v":13037,"vw":12.173874},{"c":12.12,"h":12.19,"l":12.12,"n":296,"o":12.175,"t":"2026-10-22T17:15:00Z","v":15647,"vw":12.159033},{"c":12.22,"h":12.23,"l":12.12,"n":173,"o":12.12,"t":"2026-10-22T17:30:00Z","v":7794,"vw":12.194414},{"c":12.18,"h":12.21,"l":12.165,"n":228,"o":12.21,"t":"2026-10-22T17:45:00Z","v":13429,"vw":12.192147},{"c":12.195,"h":12.195,"l":12.13,"n":304,"o":12.18,"t":"2026-10-22T18:00:00Z","v":16404,"vw":12.160404},{"c":12.18,"h":12.23,"l":12.16,"n":468,"o":12.195,"t":"2026-10-22T18:15:00Z","v":33354,"vw":12.200952},{"c":12.205,"h":12.21,"l":12.165,"n":534,"o":12.1775,"t":"2026-10-22T18:30:00Z","v":37433,"vw":12.191623},{"c":12.195,"h":12.2287,"l":12.185,"n":408,"o":12.21,"t":"2026-10-22T18:45:00Z","v":26733,"vw":12.2103},{"c":12.29,"h":12.3161,"l":12.21,"n":301,"o":12.21,"t":"2026-10-22T19:00:00Z","v":20087,"vw":12.261504},{"c":12.275,"h":12.3,"l":12.26,"n":251,"o":12.29,"t":"2026-10-22T19:15:00Z","v":16388,"vw":12.282831},{"c":12.395,"h":12.395,"l":12.29,"n":771,"o":12.29,"t":"2026-10-22T19:30:00Z","v":61622,"vw":12.358392},{"c":12.43,"h":12.47,"l":12.37,"n":2199,"o":12.4,"t":"2026-10-22T19:45:00Z","v":168991,"vw":12.434643},{"c":12.41,"h":12.41,"l":12.41,"n":38,"o":12.41,"t":"2026-10-22T20:00:00Z","v":152628,"vw":12.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":24.050781749489193,"iv":2.0590420133643725,"gamma":0.039039921160606214,"theta":-0.03500664013363142,"vega":0.0097769044589483,"rho":0.001457723733540109,"breakevenPct":98.83788678073482},{"delta":0.25,"premium":0.6385413740336723,"strike":21.145862596632774,"iv":1.7451353279423074,"gamma":0.06537134244433934,"theta":-0.0309677115855797,"vega":0.010532377451181109,"rho":0.001929891009936639,"breakevenPct":75.53911338167966},{"delta":0.3,"premium":0.6545878896176233,"strike":19.541211038237677,"iv":1.5209082811824137,"gamma":0.09260383271079455,"theta":-0.027725745812458007,"vega":0.011157400195950762,"rho":0.0023999152246248533,"breakevenPct":62.73810578449074},{"delta":0.35,"premium":0.6706344052015741,"strike":17.936559479842582,"iv":1.29668123442252,"gamma":0.11983632297724975,"theta":-0.02448378003933631,"vega":0.011782422940720415,"rho":0.002869939439313067,"breakevenPct":49.93709818730183},{"delta":0.4,"premium":0.6866809207855251,"strike":16.33190792144749,"iv":1.072454187662626,"gamma":0.147068813243705,"theta":-0.021241814266214607,"vega":0.012407445685490069,"rho":0.0033399636540012816,"breakevenPct":37.1360905901129},{"delta":0.45,"premium":0.7027274363694761,"strike":14.72725636305239,"iv":0.8482271409027322,"gamma":0.17430130351016018,"theta":-0.017999848493092913,"vega":0.013032468430259722,"rho":0.0038099878686894957,"breakevenPct":24.335082992923994},{"delta":0.5,"premium":0.718773951953427,"strike":13.122604804657296,"iv":0.6240000941428385,"gamma":0.2015337937766154,"theta":-0.014757882719971215,"vega":0.013657491175029374,"rho":0.00428001208337771,"breakevenPct":11.534075395735087},{"delta":0.55,"premium":0.9080254391278018,"strike":12.26832222895215,"iv":0.5659226529376137,"gamma":0.1997284070260448,"theta":-0.013435130224106601,"vega":0.0133717746820109,"rho":0.004623743164030421,"breakevenPct":6.1752430949230535},{"delta":0.6,"premium":1.2070866141732284,"strike":11.88976377952756,"iv":0.6131818897637795,"gamma":0.17951338582677168,"theta":-0.013329133858267717,"vega":0.012508661417322833,"rho":0.004887406048595262,"breakevenPct":5.534652648676767},{"delta":0.65,"premium":1.5061477892186557,"strike":11.511205330102968,"iv":0.6604411265899455,"gamma":0.15929836462749847,"theta":-0.013223137492428831,"vega":0.011645548152634766,"rho":0.005151068933160105,"breakevenPct":4.894062202430479},{"delta":0.7,"premium":1.8052089642640823,"strike":11.132646880678378,"iv":0.7077003634161114,"gamma":0.13908334342822534,"theta":-0.013117141126589946,"vega":0.0107824348879467,"rho":0.005414731817724947,"breakevenPct":4.253471756184194},{"delta":0.75,"premium":2.1042701393095093,"strike":10.754088431253786,"iv":0.7549596002422774,"gamma":0.11886832222895216,"theta":-0.01301114476075106,"vega":0.00991932162325863,"rho":0.005678394702289789,"breakevenPct":3.6128813099379067},{"delta":0.8,"premium":2.4033313143549364,"strike":10.375529981829194,"iv":0.8022188370684433,"gamma":0.09865330102967898,"theta":-0.012905148394912174,"vega":0.009056208358570563,"rho":0.0059420575868546315,"breakevenPct":2.972290863691619}],"put":[{"delta":0.1,"premium":0.375,"strike":7.370463980658385,"iv":1.8196787832110908,"gamma":0.028052366698949803,"theta":-0.01887991016033619,"vega":0.006121307818695623,"rho":-0.0012955026266882603,"breakevenPct":43.63042723079464},{"delta":0.15,"premium":0.25603499850433736,"strike":10.192940472629374,"iv":0.7493302722105892,"gamma":0.08326718516302722,"theta":-0.009833502841758898,"vega":0.007717080466646724,"rho":-0.0017097740198985848,"breakevenPct":19.928239531627423},{"delta":0.2,"premium":0.4130795692491774,"strike":10.566856117259945,"iv":0.7672183966497158,"gamma":0.09114932695183967,"theta":-0.011448818426562967,"vega":0.008719174394256655,"rho":-0.0023307913476494774,"breakevenPct":18.18068857364409},{"delta":0.25,"premium":0.5701241399940173,"strike":10.940771761890517,"iv":0.7851065210888424,"gamma":0.0990314687406521,"theta":-0.013064134011367034,"vega":0.009721268321866585,"rho":-0.0029518086754003695,"breakevenPct":16.43313761566076},{"delta":0.3,"premium":0.7271687107388574,"strike":11.314687406521088,"iv":0.8029946455279688,"gamma":0.10691361052946455,"theta":-0.014679449596171103,"vega":0.010723362249476518,"rho":-0.0035728260031512617,"breakevenPct":14.685586657677426},{"delta":0.35,"premium":0.8842132814836972,"strike":11.68860305115166,"iv":0.8208827699670954,"gamma":0.11479575231827699,"theta":-0.01629476518097517,"vega":0.011725456177086448,"rho":-0.004193843330902154,"breakevenPct":12.938035699694098},{"delta":0.4,"premium":1.0412578522285374,"strike":12.06251869578223,"iv":0.838770894406222,"gamma":0.12267789410708943,"theta":-0.01791008076577924,"vega":0.01272755010469638,"rho":-0.004814860658653047,"breakevenPct":11.190484741710762},{"delta":0.45,"premium":1.1983024229733772,"strike":12.436434340412802,"iv":0.8566590188453485,"gamma":0.13056003589590187,"theta":-0.019525396350583306,"vega":0.01372964403230631,"rho":-0.005435877986403938,"breakevenPct":9.442933783727433},{"delta":0.5,"premium":3.0921038683485706,"strike":14.393614470941754,"iv":1.1133661967974766,"gamma":0.11755125265150033,"theta":-0.024009208319472612,"vega":0.013535961477759081,"rho":-0.007429560197676113,"breakevenPct":8.932227215203993},{"delta":0.55,"premium":5.341626601298659,"strike":16.675077688943873,"iv":1.4189881206498582,"gamma":0.1002636052436694,"theta":-0.02908054364413841,"vega":0.013097360848553155,"rho":-0.009704390638103251,"breakevenPct":8.67485022042535},{"delta":0.6,"premium":7.591149334248742,"strike":18.956540906945985,"iv":1.7246100445022394,"gamma":0.0829759578358385,"theta":-0.0341518789688042,"vega":0.01265876021934723,"rho":-0.011979221078530385,"breakevenPct":8.41747322564671},{"delta":0.65,"premium":9.84067206719883,"strike":21.2380041249481,"iv":2.030231968354621,"gamma":0.06568831042800755,"theta":-0.039223214293470005,"vega":0.012220159590141303,"rho":-0.014254051518957523,"breakevenPct":8.160096230868067},{"delta":0.7,"premium":12.090194800148913,"strike":23.519467342950215,"iv":2.3358538922070022,"gamma":0.04840066302017665,"theta":-0.044294549618135795,"vega":0.011781558960935377,"rho":-0.016528881959384657,"breakevenPct":7.902719236089426},{"delta":0.75,"premium":4.853729269102283,"strike":16.835891793911024,"iv":1.1362505002070302,"gamma":0.09104116009107602,"theta":-0.01971584981682102,"vega":0.011079337581664581,"rho":-0.011286140125104286,"breakevenPct":3.4475219596394617}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":24.050781749489193,"iv":2.0590420133643725,"gamma":0.039039921160606214,"theta":-0.03500664013363142,"vega":0.0097769044589483,"rho":0.001457723733540109,"breakevenPct":98.83788678073482},{"delta":0.25,"premium":0.6385413740336723,"strike":21.145862596632774,"iv":1.7451353279423074,"gamma":0.06537134244433934,"theta":-0.0309677115855797,"vega":0.010532377451181109,"rho":0.001929891009936639,"breakevenPct":75.53911338167966},{"delta":0.3,"premium":0.6545878896176233,"strike":19.541211038237677,"iv":1.5209082811824137,"gamma":0.09260383271079455,"theta":-0.027725745812458007,"vega":0.011157400195950762,"rho":0.0023999152246248533,"breakevenPct":62.73810578449074},{"delta":0.35,"premium":0.6706344052015741,"strike":17.936559479842582,"iv":1.29668123442252,"gamma":0.11983632297724975,"theta":-0.02448378003933631,"vega":0.011782422940720415,"rho":0.002869939439313067,"breakevenPct":49.93709818730183},{"delta":0.4,"premium":0.6866809207855251,"strike":16.33190792144749,"iv":1.072454187662626,"gamma":0.147068813243705,"theta":-0.021241814266214607,"vega":0.012407445685490069,"rho":0.0033399636540012816,"breakevenPct":37.1360905901129},{"delta":0.45,"premium":0.7027274363694761,"strike":14.72725636305239,"iv":0.8482271409027322,"gamma":0.17430130351016018,"theta":-0.017999848493092913,"vega":0.013032468430259722,"rho":0.0038099878686894957,"breakevenPct":24.335082992923994},{"delta":0.5,"premium":0.718773951953427,"strike":13.122604804657296,"iv":0.6240000941428385,"gamma":0.2015337937766154,"theta":-0.014757882719971215,"vega":0.013657491175029374,"rho":0.00428001208337771,"breakevenPct":11.534075395735087},{"delta":0.55,"premium":0.9080254391278018,"strike":12.26832222895215,"iv":0.5659226529376137,"gamma":0.1997284070260448,"theta":-0.013435130224106601,"vega":0.0133717746820109,"rho":0.004623743164030421,"breakevenPct":6.1752430949230535},{"delta":0.6,"premium":1.2070866141732284,"strike":11.88976377952756,"iv":0.6131818897637795,"gamma":0.17951338582677168,"theta":-0.013329133858267717,"vega":0.012508661417322833,"rho":0.004887406048595262,"breakevenPct":5.534652648676767},{"delta":0.65,"premium":1.5061477892186557,"strike":11.511205330102968,"iv":0.6604411265899455,"gamma":0.15929836462749847,"theta":-0.013223137492428831,"vega":0.011645548152634766,"rho":0.005151068933160105,"breakevenPct":4.894062202430479},{"delta":0.7,"premium":1.8052089642640823,"strike":11.132646880678378,"iv":0.7077003634161114,"gamma":0.13908334342822534,"theta":-0.013117141126589946,"vega":0.0107824348879467,"rho":0.005414731817724947,"breakevenPct":4.253471756184194},{"delta":0.75,"premium":2.1042701393095093,"strike":10.754088431253786,"iv":0.7549596002422774,"gamma":0.11886832222895216,"theta":-0.01301114476075106,"vega":0.00991932162325863,"rho":0.005678394702289789,"breakevenPct":3.6128813099379067},{"delta":0.8,"premium":2.4033313143549364,"strike":10.375529981829194,"iv":0.8022188370684433,"gamma":0.09865330102967898,"theta":-0.012905148394912174,"vega":0.009056208358570563,"rho":0.0059420575868546315,"breakevenPct":2.972290863691619}],"put":[{"delta":0.1,"premium":0.375,"strike":7.370463980658385,"iv":1.8196787832110908,"gamma":0.028052366698949803,"theta":-0.01887991016033619,"vega":0.006121307818695623,"rho":-0.0012955026266882603,"breakevenPct":43.63042723079464},{"delta":0.15,"premium":0.25603499850433736,"strike":10.192940472629374,"iv":0.7493302722105892,"gamma":0.08326718516302722,"theta":-0.009833502841758898,"vega":0.007717080466646724,"rho":-0.0017097740198985848,"breakevenPct":19.928239531627423},{"delta":0.2,"premium":0.4130795692491774,"strike":10.566856117259945,"iv":0.7672183966497158,"gamma":0.09114932695183967,"theta":-0.011448818426562967,"vega":0.008719174394256655,"rho":-0.0023307913476494774,"breakevenPct":18.18068857364409},{"delta":0.25,"premium":0.5701241399940173,"strike":10.940771761890517,"iv":0.7851065210888424,"gamma":0.0990314687406521,"theta":-0.013064134011367034,"vega":0.009721268321866585,"rho":-0.0029518086754003695,"breakevenPct":16.43313761566076},{"delta":0.3,"premium":0.7271687107388574,"strike":11.314687406521088,"iv":0.8029946455279688,"gamma":0.10691361052946455,"theta":-0.014679449596171103,"vega":0.010723362249476518,"rho":-0.0035728260031512617,"breakevenPct":14.685586657677426},{"delta":0.35,"premium":0.8842132814836972,"strike":11.68860305115166,"iv":0.8208827699670954,"gamma":0.11479575231827699,"theta":-0.01629476518097517,"vega":0.011725456177086448,"rho":-0.004193843330902154,"breakevenPct":12.938035699694098},{"delta":0.4,"premium":1.0412578522285374,"strike":12.06251869578223,"iv":0.838770894406222,"gamma":0.12267789410708943,"theta":-0.01791008076577924,"vega":0.01272755010469638,"rho":-0.004814860658653047,"breakevenPct":11.190484741710762},{"delta":0.45,"premium":1.1983024229733772,"strike":12.436434340412802,"iv":0.8566590188453485,"gamma":0.13056003589590187,"theta":-0.019525396350583306,"vega":0.01372964403230631,"rho":-0.005435877986403938,"breakevenPct":9.442933783727433},{"delta":0.5,"premium":3.0921038683485706,"strike":14.393614470941754,"iv":1.1133661967974766,"gamma":0.11755125265150033,"theta":-0.024009208319472612,"vega":0.013535961477759081,"rho":-0.007429560197676113,"breakevenPct":8.932227215203993},{"delta":0.55,"premium":5.341626601298659,"strike":16.675077688943873,"iv":1.4189881206498582,"gamma":0.1002636052436694,"theta":-0.02908054364413841,"vega":0.013097360848553155,"rho":-0.009704390638103251,"breakevenPct":8.67485022042535},{"delta":0.6,"premium":7.591149334248742,"strike":18.956540906945985,"iv":1.7246100445022394,"gamma":0.0829759578358385,"theta":-0.0341518789688042,"vega":0.01265876021934723,"rho":-0.011979221078530385,"breakevenPct":8.41747322564671},{"delta":0.65,"premium":9.84067206719883,"strike":21.2380041249481,"iv":2.030231968354621,"gamma":0.06568831042800755,"theta":-0.039223214293470005,"vega":0.012220159590141303,"rho":-0.014254051518957523,"breakevenPct":8.160096230868067},{"delta":0.7,"premium":12.090194800148913,"strike":23.519467342950215,"iv":2.3358538922070022,"gamma":0.04840066302017665,"theta":-0.044294549618135795,"vega":0.011781558960935377,"rho":-0.016528881959384657,"breakevenPct":7.902719236089426},{"delta":0.75,"premium":4.853729269102283,"strike":16.835891793911024,"iv":1.1362505002070302,"gamma":0.09104116009107602,"theta":-0.01971584981682102,"vega":0.011079337581664581,"rho":-0.011286140125104286,"breakevenPct":3.4475219596394617}]}},"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"}}