{"symbol":"MLTX","url":"https://intraalpha.com/companies/MLTX","capturedAt":"2026-10-22T20:44:17.610Z","state":"ready","quote":{"symbol":"MLTX","last_price":12.69,"prev_close":10.65,"regular_close":12.34,"change":2.04,"change_pct":19.1549,"regular_change":1.69,"regular_change_pct":15.8685,"extended_change":0.35,"extended_change_pct":2.8363,"bid":12.4,"ask":13,"bid_size":100,"ask_size":500,"volume":6113957,"vwap":12.553782,"open":10.7,"high":13.334,"low":10.65,"close":12.34,"trade_count":59586,"last_trade_at":"2026-10-22T20:44:00.729765873Z","last_quote_at":"2026-10-22T20:44:00.729766147Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:12.065499179-04:00","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":"MLTX","fetched_at":"2026-10-22T20:44:17.035945+00:00","name":"MoonLake Immunotherapeutics","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"MoonLake Immunotherapeutics is an innovative biotechnology firm dedicated to advancing therapies for chronic inflammatory diseases through its proprietary drug delivery technology. The company is actively developing its lead candidate, a groundbreaking interleukin-17 inhibitor, currently undergoing multiple phases of clinical trials, which has the potential to transform treatment paradigms and improve patient outcomes. With a robust research pipeline and strategic collaborations, MoonLake Immunotherapeutics is poised to meet significant unmet medical needs in the immunotherapy sector, presenting substantial opportunities for institutional investors seeking exposure to the evolving biotech landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":900429000,"ebitda":-265099008,"pe_ratio":null,"peg_ratio":null,"book_value":5.12,"dividend_per_share":null,"dividend_yield":null,"eps":-3.83,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.324,"return_on_equity_ttm":-0.675,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":28.54,"analyst_number":1,"beta":1.077,"fifty_two_week_high":23.29,"fifty_two_week_low":9.36,"fifty_day_ma":13.26,"two_hundred_day_ma":16.58,"shares_outstanding":85107000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.564,"ev_to_revenue":null,"ev_to_ebitda":-41.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:17.035945+00:00"},"optionObservedAt":"2026-10-22T19:55:01.287Z","bars":[{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-15T08:15:00Z","v":300,"vw":10.14},{"c":10.26,"h":10.33,"l":10.16,"n":74,"o":10.16,"t":"2026-10-15T13:30:00Z","v":10288,"vw":10.188632},{"c":10.27,"h":10.33,"l":10.18,"n":98,"o":10.29,"t":"2026-10-15T13:35:00Z","v":6421,"vw":10.246063},{"c":10.3,"h":10.3,"l":10.1354,"n":69,"o":10.22,"t":"2026-10-15T13:40:00Z","v":6947,"vw":10.236854},{"c":10.296,"h":10.38,"l":10.296,"n":98,"o":10.31,"t":"2026-10-15T13:45:00Z","v":7736,"vw":10.341172},{"c":10.34,"h":10.39,"l":10.33,"n":114,"o":10.33,"t":"2026-10-15T13:50:00Z","v":8115,"vw":10.355831},{"c":10.31,"h":10.31,"l":10.26,"n":103,"o":10.2735,"t":"2026-10-15T13:55:00Z","v":11560,"vw":10.286901},{"c":10.36,"h":10.36,"l":10.293,"n":106,"o":10.34,"t":"2026-10-15T14:00:00Z","v":7687,"vw":10.318766},{"c":10.365,"h":10.42,"l":10.335,"n":130,"o":10.36,"t":"2026-10-15T14:05:00Z","v":9823,"vw":10.381004},{"c":10.36,"h":10.39,"l":10.35,"n":124,"o":10.365,"t":"2026-10-15T14:10:00Z","v":8009,"vw":10.372747},{"c":10.4,"h":10.4,"l":10.365,"n":92,"o":10.37,"t":"2026-10-15T14:15:00Z","v":4982,"vw":10.381158},{"c":10.33,"h":10.38,"l":10.32,"n":136,"o":10.38,"t":"2026-10-15T14:20:00Z","v":7216,"vw":10.341898},{"c":10.31,"h":10.32,"l":10.29,"n":74,"o":10.32,"t":"2026-10-15T14:25:00Z","v":3463,"vw":10.299713},{"c":10.32,"h":10.355,"l":10.28,"n":234,"o":10.3,"t":"2026-10-15T14:30:00Z","v":13751,"vw":10.319765},{"c":10.44,"h":10.44,"l":10.31,"n":137,"o":10.31,"t":"2026-10-15T14:35:00Z","v":9205,"vw":10.384629},{"c":10.44,"h":10.44,"l":10.43,"n":92,"o":10.43,"t":"2026-10-15T14:40:00Z","v":6019,"vw":10.433315},{"c":10.45,"h":10.48,"l":10.45,"n":211,"o":10.45,"t":"2026-10-15T14:45:00Z","v":13285,"vw":10.462772},{"c":10.39,"h":10.44,"l":10.39,"n":159,"o":10.44,"t":"2026-10-15T14:50:00Z","v":11376,"vw":10.420453},{"c":10.4,"h":10.435,"l":10.4,"n":142,"o":10.41,"t":"2026-10-15T14:55:00Z","v":8942,"vw":10.420637},{"c":10.39,"h":10.43,"l":10.39,"n":107,"o":10.4,"t":"2026-10-15T15:00:00Z","v":7119,"vw":10.41389},{"c":10.44,"h":10.44,"l":10.39,"n":224,"o":10.39,"t":"2026-10-15T15:05:00Z","v":14278,"vw":10.409785},{"c":10.455,"h":10.48,"l":10.435,"n":176,"o":10.45,"t":"2026-10-15T15:10:00Z","v":15328,"vw":10.457429},{"c":10.455,"h":10.48,"l":10.45,"n":163,"o":10.46,"t":"2026-10-15T15:15:00Z","v":10577,"vw":10.460143},{"c":10.42,"h":10.455,"l":10.42,"n":108,"o":10.455,"t":"2026-10-15T15:20:00Z","v":8962,"vw":10.445255},{"c":10.42,"h":10.435,"l":10.41,"n":101,"o":10.41,"t":"2026-10-15T15:25:00Z","v":7152,"vw":10.418755},{"c":10.425,"h":10.44,"l":10.42,"n":96,"o":10.44,"t":"2026-10-15T15:30:00Z","v":4012,"vw":10.423005},{"c":10.39,"h":10.42,"l":10.385,"n":84,"o":10.42,"t":"2026-10-15T15:35:00Z","v":5518,"vw":10.398734},{"c":10.38,"h":10.41,"l":10.38,"n":103,"o":10.398,"t":"2026-10-15T15:40:00Z","v":6374,"vw":10.39557},{"c":10.36,"h":10.38,"l":10.35,"n":125,"o":10.37,"t":"2026-10-15T15:45:00Z","v":8721,"vw":10.361688},{"c":10.38,"h":10.38,"l":10.36,"n":67,"o":10.36,"t":"2026-10-15T15:50:00Z","v":2792,"vw":10.368585},{"c":10.37,"h":10.38,"l":10.37,"n":105,"o":10.38,"t":"2026-10-15T15:55:00Z","v":8421,"vw":10.37251},{"c":10.38,"h":10.39,"l":10.36,"n":193,"o":10.37,"t":"2026-10-15T16:00:00Z","v":9650,"vw":10.369774},{"c":10.39,"h":10.395,"l":10.39,"n":92,"o":10.39,"t":"2026-10-15T16:05:00Z","v":3779,"vw":10.390245},{"c":10.37,"h":10.405,"l":10.37,"n":154,"o":10.4,"t":"2026-10-15T16:10:00Z","v":8251,"vw":10.386842},{"c":10.37,"h":10.375,"l":10.36,"n":91,"o":10.37,"t":"2026-10-15T16:15:00Z","v":4763,"vw":10.365556},{"c":10.395,"h":10.4,"l":10.365,"n":90,"o":10.365,"t":"2026-10-15T16:20:00Z","v":5869,"vw":10.374665},{"c":10.4,"h":10.4,"l":10.385,"n":97,"o":10.395,"t":"2026-10-15T16:25:00Z","v":4950,"vw":10.39326},{"c":10.375,"h":10.405,"l":10.375,"n":128,"o":10.39,"t":"2026-10-15T16:30:00Z","v":11669,"vw":10.389366},{"c":10.415,"h":10.42,"l":10.38,"n":170,"o":10.38,"t":"2026-10-15T16:35:00Z","v":8841,"vw":10.405263},{"c":10.425,"h":10.425,"l":10.41,"n":215,"o":10.415,"t":"2026-10-15T16:40:00Z","v":16275,"vw":10.418901},{"c":10.409,"h":10.425,"l":10.395,"n":142,"o":10.425,"t":"2026-10-15T16:45:00Z","v":9592,"vw":10.40808},{"c":10.405,"h":10.405,"l":10.39,"n":116,"o":10.4,"t":"2026-10-15T16:50:00Z","v":7015,"vw":10.398493},{"c":10.4,"h":10.405,"l":10.4,"n":32,"o":10.405,"t":"2026-10-15T16:55:00Z","v":1500,"vw":10.400714},{"c":10.37,"h":10.415,"l":10.37,"n":217,"o":10.405,"t":"2026-10-15T17:00:00Z","v":34773,"vw":10.402056},{"c":10.39,"h":10.395,"l":10.388,"n":74,"o":10.39,"t":"2026-10-15T17:05:00Z","v":5641,"vw":10.390028},{"c":10.365,"h":10.3962,"l":10.365,"n":160,"o":10.3962,"t":"2026-10-15T17:10:00Z","v":12292,"vw":10.380954},{"c":10.395,"h":10.395,"l":10.37,"n":126,"o":10.37,"t":"2026-10-15T17:15:00Z","v":5647,"vw":10.377591},{"c":10.38,"h":10.405,"l":10.38,"n":128,"o":10.395,"t":"2026-10-15T17:20:00Z","v":7397,"vw":10.395609},{"c":10.37,"h":10.38,"l":10.37,"n":80,"o":10.37,"t":"2026-10-15T17:25:00Z","v":4810,"vw":10.37125},{"c":10.37,"h":10.375,"l":10.36,"n":85,"o":10.375,"t":"2026-10-15T17:30:00Z","v":4556,"vw":10.366036},{"c":10.39,"h":10.39,"l":10.38,"n":30,"o":10.38,"t":"2026-10-15T17:35:00Z","v":2288,"vw":10.381388},{"c":10.41,"h":10.41,"l":10.38,"n":189,"o":10.39,"t":"2026-10-15T17:40:00Z","v":14146,"vw":10.392303},{"c":10.395,"h":10.41,"l":10.395,"n":70,"o":10.41,"t":"2026-10-15T17:45:00Z","v":4595,"vw":10.403359},{"c":10.44,"h":10.45,"l":10.395,"n":214,"o":10.395,"t":"2026-10-15T17:50:00Z","v":12435,"vw":10.422838},{"c":10.44,"h":10.505,"l":10.43,"n":557,"o":10.44,"t":"2026-10-15T17:55:00Z","v":52112,"vw":10.458803},{"c":10.41,"h":10.435,"l":10.41,"n":70,"o":10.435,"t":"2026-10-15T18:00:00Z","v":2958,"vw":10.424738},{"c":10.37,"h":10.42,"l":10.37,"n":71,"o":10.42,"t":"2026-10-15T18:05:00Z","v":5396,"vw":10.386539},{"c":10.36,"h":10.3746,"l":10.36,"n":43,"o":10.37,"t":"2026-10-15T18:10:00Z","v":2472,"vw":10.369711},{"c":10.37,"h":10.385,"l":10.37,"n":93,"o":10.37,"t":"2026-10-15T18:15:00Z","v":4262,"vw":10.376667},{"c":10.34,"h":10.37,"l":10.34,"n":121,"o":10.37,"t":"2026-10-15T18:20:00Z","v":6239,"vw":10.354681},{"c":10.33,"h":10.335,"l":10.32,"n":98,"o":10.335,"t":"2026-10-15T18:25:00Z","v":4213,"vw":10.329149},{"c":10.36,"h":10.365,"l":10.34,"n":152,"o":10.34,"t":"2026-10-15T18:30:00Z","v":7293,"vw":10.353514},{"c":10.34,"h":10.355,"l":10.33,"n":171,"o":10.35,"t":"2026-10-15T18:35:00Z","v":9370,"vw":10.342447},{"c":10.36,"h":10.38,"l":10.32,"n":145,"o":10.34,"t":"2026-10-15T18:40:00Z","v":34496,"vw":10.337866},{"c":10.355,"h":10.365,"l":10.335,"n":121,"o":10.36,"t":"2026-10-15T18:45:00Z","v":8014,"vw":10.348712},{"c":10.365,"h":10.37,"l":10.36,"n":161,"o":10.36,"t":"2026-10-15T18:50:00Z","v":8735,"vw":10.362004},{"c":10.34,"h":10.3699,"l":10.335,"n":191,"o":10.3699,"t":"2026-10-15T18:55:00Z","v":10332,"vw":10.343423},{"c":10.36,"h":10.365,"l":10.34,"n":117,"o":10.34,"t":"2026-10-15T19:00:00Z","v":5954,"vw":10.3528},{"c":10.38,"h":10.38,"l":10.35,"n":147,"o":10.36,"t":"2026-10-15T19:05:00Z","v":9839,"vw":10.366467},{"c":10.39,"h":10.39,"l":10.38,"n":89,"o":10.38,"t":"2026-10-15T19:10:00Z","v":6109,"vw":10.386375},{"c":10.39,"h":10.41,"l":10.39,"n":120,"o":10.4,"t":"2026-10-15T19:15:00Z","v":6822,"vw":10.398212},{"c":10.38,"h":10.385,"l":10.36,"n":221,"o":10.38,"t":"2026-10-15T19:20:00Z","v":14231,"vw":10.374105},{"c":10.38,"h":10.395,"l":10.37,"n":148,"o":10.37,"t":"2026-10-15T19:25:00Z","v":8592,"vw":10.385669},{"c":10.39,"h":10.4,"l":10.37,"n":363,"o":10.37,"t":"2026-10-15T19:30:00Z","v":27535,"vw":10.388244},{"c":10.4,"h":10.42,"l":10.395,"n":353,"o":10.405,"t":"2026-10-15T19:35:00Z","v":24347,"vw":10.407358},{"c":10.39,"h":10.425,"l":10.39,"n":348,"o":10.405,"t":"2026-10-15T19:40:00Z","v":21943,"vw":10.404345},{"c":10.35,"h":10.39,"l":10.35,"n":195,"o":10.382,"t":"2026-10-15T19:45:00Z","v":11408,"vw":10.373394},{"c":10.295,"h":10.3575,"l":10.28,"n":572,"o":10.35,"t":"2026-10-15T19:50:00Z","v":41545,"vw":10.317225},{"c":10.26,"h":10.295,"l":10.25,"n":1175,"o":10.295,"t":"2026-10-15T19:55:00Z","v":103570,"vw":10.271653},{"c":10.3,"h":10.3,"l":10.26,"n":9,"o":10.26,"t":"2026-10-15T20:00:00Z","v":156047,"vw":10.260841},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-15T20:25:00Z","v":199,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-16T11:00:00Z","v":174,"vw":10.31},{"c":10.1922,"h":10.1922,"l":10.1922,"n":1,"o":10.1922,"t":"2026-10-16T12:40:00Z","v":100,"vw":10.1922},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-16T13:25:00Z","v":120,"vw":10.26},{"c":10.1,"h":10.34,"l":10.1,"n":96,"o":10.34,"t":"2026-10-16T13:30:00Z","v":7561,"vw":10.267163},{"c":10.135,"h":10.15,"l":10.135,"n":37,"o":10.15,"t":"2026-10-16T13:35:00Z","v":1095,"vw":10.14},{"c":10.135,"h":10.14,"l":10.08,"n":107,"o":10.13,"t":"2026-10-16T13:40:00Z","v":6205,"vw":10.112758},{"c":9.96,"h":10.11,"l":9.94,"n":222,"o":10.11,"t":"2026-10-16T13:45:00Z","v":29347,"vw":9.983273},{"c":9.96,"h":9.965,"l":9.89,"n":167,"o":9.965,"t":"2026-10-16T13:50:00Z","v":10340,"vw":9.920937},{"c":9.97,"h":9.97,"l":9.92,"n":70,"o":9.96,"t":"2026-10-16T13:55:00Z","v":5655,"vw":9.93568},{"c":10.01,"h":10.02,"l":9.98,"n":138,"o":9.98,"t":"2026-10-16T14:00:00Z","v":6859,"vw":9.997645},{"c":10.04,"h":10.0602,"l":9.99,"n":99,"o":9.999,"t":"2026-10-16T14:05:00Z","v":8922,"vw":10.014797},{"c":10.078,"h":10.0799,"l":10.02,"n":123,"o":10.05,"t":"2026-10-16T14:10:00Z","v":14366,"vw":10.070822},{"c":10.01,"h":10.06,"l":10.01,"n":105,"o":10.05,"t":"2026-10-16T14:15:00Z","v":3632,"vw":10.036875},{"c":10.04,"h":10.04,"l":10.01,"n":68,"o":10.01,"t":"2026-10-16T14:20:00Z","v":1625,"vw":10.023572},{"c":10.005,"h":10.04,"l":10,"n":77,"o":10.04,"t":"2026-10-16T14:25:00Z","v":2610,"vw":10.017446},{"c":10,"h":10.0089,"l":9.99,"n":67,"o":10,"t":"2026-10-16T14:30:00Z","v":2233,"vw":10.002444},{"c":10.0358,"h":10.04,"l":10.01,"n":62,"o":10.01,"t":"2026-10-16T14:35:00Z","v":2601,"vw":10.025538},{"c":10.015,"h":10.02,"l":9.99,"n":91,"o":10.02,"t":"2026-10-16T14:40:00Z","v":3036,"vw":10.005151},{"c":10.01,"h":10.02,"l":10,"n":53,"o":10.02,"t":"2026-10-16T14:45:00Z","v":3921,"vw":10.012014},{"c":9.98,"h":10,"l":9.98,"n":64,"o":10,"t":"2026-10-16T14:50:00Z","v":1564,"vw":9.985539},{"c":9.97,"h":9.98,"l":9.95,"n":126,"o":9.97,"t":"2026-10-16T14:55:00Z","v":6744,"vw":9.967616},{"c":9.93,"h":9.98,"l":9.93,"n":117,"o":9.98,"t":"2026-10-16T15:00:00Z","v":3448,"vw":9.948788},{"c":9.9,"h":9.92,"l":9.895,"n":103,"o":9.92,"t":"2026-10-16T15:05:00Z","v":2193,"vw":9.90555},{"c":9.9,"h":9.9099,"l":9.86,"n":95,"o":9.89,"t":"2026-10-16T15:10:00Z","v":4802,"vw":9.881652},{"c":9.86,"h":9.9,"l":9.86,"n":106,"o":9.9,"t":"2026-10-16T15:15:00Z","v":3744,"vw":9.883078},{"c":9.78,"h":9.86,"l":9.77,"n":258,"o":9.86,"t":"2026-10-16T15:20:00Z","v":27650,"vw":9.808572},{"c":9.855,"h":9.855,"l":9.78,"n":164,"o":9.78,"t":"2026-10-16T15:25:00Z","v":11923,"vw":9.821948},{"c":9.88,"h":9.88,"l":9.86,"n":75,"o":9.86,"t":"2026-10-16T15:30:00Z","v":3957,"vw":9.864384},{"c":9.85,"h":9.89,"l":9.845,"n":116,"o":9.89,"t":"2026-10-16T15:35:00Z","v":4559,"vw":9.875312},{"c":9.87,"h":9.875,"l":9.84,"n":114,"o":9.84,"t":"2026-10-16T15:40:00Z","v":5720,"vw":9.846746},{"c":9.87,"h":9.88,"l":9.87,"n":101,"o":9.87,"t":"2026-10-16T15:45:00Z","v":3276,"vw":9.871447},{"c":9.81,"h":9.87,"l":9.81,"n":181,"o":9.87,"t":"2026-10-16T15:50:00Z","v":7960,"vw":9.828417},{"c":9.845,"h":9.845,"l":9.83,"n":80,"o":9.83,"t":"2026-10-16T15:55:00Z","v":1827,"vw":9.836667},{"c":9.78,"h":9.83,"l":9.78,"n":79,"o":9.83,"t":"2026-10-16T16:00:00Z","v":3321,"vw":9.805732},{"c":9.76,"h":9.789,"l":9.76,"n":106,"o":9.78,"t":"2026-10-16T16:05:00Z","v":4138,"vw":9.777799},{"c":9.765,"h":9.77,"l":9.76,"n":80,"o":9.76,"t":"2026-10-16T16:10:00Z","v":3253,"vw":9.760882},{"c":9.75,"h":9.77,"l":9.75,"n":93,"o":9.77,"t":"2026-10-16T16:15:00Z","v":4113,"vw":9.765193},{"c":9.745,"h":9.76,"l":9.745,"n":146,"o":9.76,"t":"2026-10-16T16:20:00Z","v":8287,"vw":9.754235},{"c":9.72,"h":9.75,"l":9.72,"n":191,"o":9.74,"t":"2026-10-16T16:25:00Z","v":6649,"vw":9.737643},{"c":9.73,"h":9.745,"l":9.71,"n":196,"o":9.73,"t":"2026-10-16T16:30:00Z","v":15319,"vw":9.727449},{"c":9.71,"h":9.7159,"l":9.71,"n":77,"o":9.71,"t":"2026-10-16T16:35:00Z","v":2604,"vw":9.711041},{"c":9.65,"h":9.7119,"l":9.64,"n":225,"o":9.7119,"t":"2026-10-16T16:40:00Z","v":21036,"vw":9.672481},{"c":9.66,"h":9.66,"l":9.66,"n":46,"o":9.66,"t":"2026-10-16T16:45:00Z","v":1338,"vw":9.66},{"c":9.65,"h":9.6501,"l":9.61,"n":128,"o":9.6501,"t":"2026-10-16T16:50:00Z","v":5959,"vw":9.639159},{"c":9.6698,"h":9.67,"l":9.65,"n":70,"o":9.65,"t":"2026-10-16T16:55:00Z","v":3721,"vw":9.663056},{"c":9.645,"h":9.67,"l":9.64,"n":92,"o":9.67,"t":"2026-10-16T17:00:00Z","v":4531,"vw":9.646935},{"c":9.635,"h":9.65,"l":9.63,"n":108,"o":9.6472,"t":"2026-10-16T17:05:00Z","v":4544,"vw":9.638224},{"c":9.615,"h":9.63,"l":9.615,"n":46,"o":9.63,"t":"2026-10-16T17:10:00Z","v":1031,"vw":9.620476},{"c":9.565,"h":9.61,"l":9.565,"n":79,"o":9.61,"t":"2026-10-16T17:15:00Z","v":3965,"vw":9.589228},{"c":9.58,"h":9.585,"l":9.58,"n":59,"o":9.58,"t":"2026-10-16T17:20:00Z","v":1916,"vw":9.581095},{"c":9.58,"h":9.59,"l":9.58,"n":34,"o":9.58,"t":"2026-10-16T17:25:00Z","v":1133,"vw":9.581258},{"c":9.62,"h":9.62,"l":9.57,"n":92,"o":9.57,"t":"2026-10-16T17:30:00Z","v":3644,"vw":9.596005},{"c":9.585,"h":9.635,"l":9.585,"n":77,"o":9.635,"t":"2026-10-16T17:35:00Z","v":3227,"vw":9.60763},{"c":9.58,"h":9.6,"l":9.58,"n":82,"o":9.59,"t":"2026-10-16T17:40:00Z","v":2945,"vw":9.596469},{"c":9.56,"h":9.59,"l":9.55,"n":102,"o":9.59,"t":"2026-10-16T17:45:00Z","v":3068,"vw":9.575493},{"c":9.53,"h":9.5595,"l":9.52,"n":102,"o":9.55,"t":"2026-10-16T17:50:00Z","v":3914,"vw":9.540675},{"c":9.54,"h":9.555,"l":9.54,"n":154,"o":9.54,"t":"2026-10-16T17:55:00Z","v":6200,"vw":9.54684},{"c":9.5,"h":9.5309,"l":9.48,"n":197,"o":9.5309,"t":"2026-10-16T18:00:00Z","v":10270,"vw":9.508587},{"c":9.505,"h":9.505,"l":9.48,"n":46,"o":9.48,"t":"2026-10-16T18:05:00Z","v":1745,"vw":9.498101},{"c":9.48,"h":9.5,"l":9.48,"n":94,"o":9.5,"t":"2026-10-16T18:10:00Z","v":3444,"vw":9.494156},{"c":9.52,"h":9.55,"l":9.48,"n":214,"o":9.48,"t":"2026-10-16T18:15:00Z","v":14430,"vw":9.524453},{"c":9.5499,"h":9.5499,"l":9.495,"n":127,"o":9.525,"t":"2026-10-16T18:20:00Z","v":8182,"vw":9.522892},{"c":9.585,"h":9.6,"l":9.53,"n":268,"o":9.53,"t":"2026-10-16T18:25:00Z","v":15228,"vw":9.572583},{"c":9.61,"h":9.62,"l":9.585,"n":157,"o":9.585,"t":"2026-10-16T18:30:00Z","v":4527,"vw":9.603026},{"c":9.59,"h":9.62,"l":9.59,"n":105,"o":9.615,"t":"2026-10-16T18:35:00Z","v":6777,"vw":9.610124},{"c":9.58,"h":9.6,"l":9.57,"n":116,"o":9.6,"t":"2026-10-16T18:40:00Z","v":4074,"vw":9.590771},{"c":9.575,"h":9.59,"l":9.56,"n":143,"o":9.58,"t":"2026-10-16T18:45:00Z","v":5080,"vw":9.574566},{"c":9.59,"h":9.605,"l":9.58,"n":101,"o":9.59,"t":"2026-10-16T18:50:00Z","v":4800,"vw":9.5976},{"c":9.58,"h":9.595,"l":9.57,"n":100,"o":9.58,"t":"2026-10-16T18:55:00Z","v":3246,"vw":9.581955},{"c":9.59,"h":9.61,"l":9.575,"n":199,"o":9.575,"t":"2026-10-16T19:00:00Z","v":8487,"vw":9.590486},{"c":9.58,"h":9.6,"l":9.57,"n":187,"o":9.59,"t":"2026-10-16T19:05:00Z","v":9772,"vw":9.584749},{"c":9.639,"h":9.639,"l":9.6,"n":175,"o":9.6,"t":"2026-10-16T19:10:00Z","v":8243,"vw":9.623812},{"c":9.59,"h":9.64,"l":9.58,"n":180,"o":9.63,"t":"2026-10-16T19:15:00Z","v":7747,"vw":9.616094},{"c":9.609,"h":9.615,"l":9.6,"n":247,"o":9.6,"t":"2026-10-16T19:20:00Z","v":14803,"vw":9.606391},{"c":9.59,"h":9.61,"l":9.58,"n":197,"o":9.61,"t":"2026-10-16T19:25:00Z","v":8074,"vw":9.596565},{"c":9.515,"h":9.6,"l":9.515,"n":272,"o":9.59,"t":"2026-10-16T19:30:00Z","v":15309,"vw":9.575156},{"c":9.5,"h":9.53,"l":9.48,"n":269,"o":9.53,"t":"2026-10-16T19:35:00Z","v":20121,"vw":9.505288},{"c":9.485,"h":9.55,"l":9.485,"n":308,"o":9.5,"t":"2026-10-16T19:40:00Z","v":34323,"vw":9.509165},{"c":9.56,"h":9.575,"l":9.49,"n":443,"o":9.49,"t":"2026-10-16T19:45:00Z","v":45908,"vw":9.545237},{"c":9.5,"h":9.57,"l":9.46,"n":1084,"o":9.56,"t":"2026-10-16T19:50:00Z","v":232994,"vw":9.502638},{"c":9.54,"h":9.56,"l":9.485,"n":1350,"o":9.5,"t":"2026-10-16T19:55:00Z","v":151321,"vw":9.526418},{"c":9.55,"h":9.59,"l":9.55,"n":15,"o":9.55,"t":"2026-10-16T20:00:00Z","v":309608,"vw":9.550483},{"c":9.41,"h":9.41,"l":9.41,"n":10,"o":9.41,"t":"2026-10-16T20:10:00Z","v":1058,"vw":9.41},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T22:00:00Z","v":110,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T23:40:00Z","v":100,"vw":9.55},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T08:40:00Z","v":102,"vw":9.85},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-19T11:35:00Z","v":814,"vw":9.5},{"c":9.77,"h":9.77,"l":9.55,"n":90,"o":9.57,"t":"2026-10-19T13:30:00Z","v":17345,"vw":9.577837},{"c":9.71,"h":9.77,"l":9.67,"n":43,"o":9.77,"t":"2026-10-19T13:35:00Z","v":1265,"vw":9.7325},{"c":9.545,"h":9.69,"l":9.545,"n":38,"o":9.69,"t":"2026-10-19T13:40:00Z","v":2477,"vw":9.58019},{"c":9.64,"h":9.69,"l":9.5,"n":216,"o":9.54,"t":"2026-10-19T13:45:00Z","v":30105,"vw":9.60205},{"c":9.6024,"h":9.64,"l":9.6,"n":60,"o":9.62,"t":"2026-10-19T13:50:00Z","v":4863,"vw":9.614848},{"c":9.62,"h":9.62,"l":9.6013,"n":38,"o":9.62,"t":"2026-10-19T13:55:00Z","v":3226,"vw":9.617737},{"c":9.64,"h":9.66,"l":9.61,"n":53,"o":9.62,"t":"2026-10-19T14:00:00Z","v":3586,"vw":9.619642},{"c":9.641,"h":9.65,"l":9.6,"n":100,"o":9.62,"t":"2026-10-19T14:05:00Z","v":6160,"vw":9.634741},{"c":9.635,"h":9.66,"l":9.635,"n":57,"o":9.655,"t":"2026-10-19T14:10:00Z","v":2292,"vw":9.644653},{"c":9.695,"h":9.695,"l":9.66,"n":50,"o":9.67,"t":"2026-10-19T14:15:00Z","v":3018,"vw":9.680421},{"c":9.72,"h":9.72,"l":9.695,"n":20,"o":9.695,"t":"2026-10-19T14:20:00Z","v":1513,"vw":9.697083},{"c":9.69,"h":9.7,"l":9.69,"n":36,"o":9.7,"t":"2026-10-19T14:25:00Z","v":1201,"vw":9.692457},{"c":9.65,"h":9.7099,"l":9.64,"n":109,"o":9.7,"t":"2026-10-19T14:30:00Z","v":8456,"vw":9.658964},{"c":9.6,"h":9.6748,"l":9.6,"n":147,"o":9.66,"t":"2026-10-19T14:35:00Z","v":11464,"vw":9.649852},{"c":9.58,"h":9.61,"l":9.575,"n":92,"o":9.6,"t":"2026-10-19T14:40:00Z","v":10012,"vw":9.582356},{"c":9.5719,"h":9.6,"l":9.57,"n":65,"o":9.59,"t":"2026-10-19T14:45:00Z","v":2966,"vw":9.592548},{"c":9.575,"h":9.575,"l":9.57,"n":46,"o":9.57,"t":"2026-10-19T14:50:00Z","v":2453,"vw":9.572548},{"c":9.59,"h":9.6,"l":9.58,"n":92,"o":9.58,"t":"2026-10-19T14:55:00Z","v":5533,"vw":9.594601},{"c":9.62,"h":9.65,"l":9.59,"n":282,"o":9.59,"t":"2026-10-19T15:00:00Z","v":25445,"vw":9.614011},{"c":9.64,"h":9.64,"l":9.63,"n":21,"o":9.63,"t":"2026-10-19T15:05:00Z","v":712,"vw":9.635},{"c":9.61,"h":9.625,"l":9.61,"n":25,"o":9.625,"t":"2026-10-19T15:10:00Z","v":1178,"vw":9.620714},{"c":9.66,"h":9.66,"l":9.61,"n":146,"o":9.62,"t":"2026-10-19T15:15:00Z","v":8667,"vw":9.627867},{"c":9.65,"h":9.65,"l":9.65,"n":25,"o":9.65,"t":"2026-10-19T15:20:00Z","v":1054,"vw":9.65},{"c":9.64,"h":9.66,"l":9.64,"n":37,"o":9.65,"t":"2026-10-19T15:25:00Z","v":2259,"vw":9.644605},{"c":9.67,"h":9.67,"l":9.6309,"n":82,"o":9.6309,"t":"2026-10-19T15:30:00Z","v":5953,"vw":9.658293},{"c":9.67,"h":9.688,"l":9.67,"n":14,"o":9.688,"t":"2026-10-19T15:35:00Z","v":4062,"vw":9.685669},{"c":9.66,"h":9.67,"l":9.66,"n":64,"o":9.665,"t":"2026-10-19T15:40:00Z","v":5841,"vw":9.667546},{"c":9.65,"h":9.665,"l":9.65,"n":62,"o":9.66,"t":"2026-10-19T15:45:00Z","v":2622,"vw":9.656873},{"c":9.665,"h":9.67,"l":9.65,"n":75,"o":9.65,"t":"2026-10-19T15:50:00Z","v":3775,"vw":9.660382},{"c":9.66,"h":9.67,"l":9.66,"n":66,"o":9.66,"t":"2026-10-19T15:55:00Z","v":3778,"vw":9.660348},{"c":9.61,"h":9.65,"l":9.61,"n":104,"o":9.65,"t":"2026-10-19T16:00:00Z","v":14499,"vw":9.643731},{"c":9.605,"h":9.61,"l":9.6,"n":116,"o":9.61,"t":"2026-10-19T16:05:00Z","v":8254,"vw":9.606839},{"c":9.715,"h":9.715,"l":9.605,"n":139,"o":9.605,"t":"2026-10-19T16:10:00Z","v":16018,"vw":9.678949},{"c":9.74,"h":9.74,"l":9.715,"n":43,"o":9.715,"t":"2026-10-19T16:15:00Z","v":2812,"vw":9.725577},{"c":9.73,"h":9.74,"l":9.7213,"n":68,"o":9.73,"t":"2026-10-19T16:20:00Z","v":4077,"vw":9.727961},{"c":9.76,"h":9.76,"l":9.73,"n":43,"o":9.74,"t":"2026-10-19T16:25:00Z","v":2438,"vw":9.742306},{"c":9.7328,"h":9.75,"l":9.7328,"n":44,"o":9.75,"t":"2026-10-19T16:30:00Z","v":2998,"vw":9.743575},{"c":9.78,"h":9.78,"l":9.75,"n":66,"o":9.75,"t":"2026-10-19T16:35:00Z","v":4299,"vw":9.762719},{"c":9.85,"h":9.8625,"l":9.79,"n":153,"o":9.79,"t":"2026-10-19T16:40:00Z","v":13260,"vw":9.840087},{"c":9.8,"h":9.84,"l":9.79,"n":174,"o":9.83,"t":"2026-10-19T16:45:00Z","v":25942,"vw":9.827176},{"c":9.81,"h":9.81,"l":9.78,"n":31,"o":9.79,"t":"2026-10-19T16:50:00Z","v":2076,"vw":9.789285},{"c":9.8,"h":9.81,"l":9.8,"n":53,"o":9.8,"t":"2026-10-19T16:55:00Z","v":2837,"vw":9.800518},{"c":9.815,"h":9.82,"l":9.81,"n":56,"o":9.81,"t":"2026-10-19T17:00:00Z","v":2892,"vw":9.812557},{"c":9.8,"h":9.82,"l":9.8,"n":33,"o":9.82,"t":"2026-10-19T17:05:00Z","v":2302,"vw":9.810405},{"c":9.795,"h":9.8099,"l":9.795,"n":15,"o":9.8,"t":"2026-10-19T17:10:00Z","v":2163,"vw":9.804485},{"c":9.775,"h":9.8,"l":9.775,"n":99,"o":9.8,"t":"2026-10-19T17:15:00Z","v":5878,"vw":9.785489},{"c":9.76,"h":9.775,"l":9.755,"n":63,"o":9.775,"t":"2026-10-19T17:20:00Z","v":3095,"vw":9.763387},{"c":9.79,"h":9.79,"l":9.77,"n":29,"o":9.77,"t":"2026-10-19T17:25:00Z","v":1688,"vw":9.773},{"c":9.755,"h":9.765,"l":9.755,"n":40,"o":9.765,"t":"2026-10-19T17:30:00Z","v":2098,"vw":9.759566},{"c":9.65,"h":9.75,"l":9.65,"n":132,"o":9.75,"t":"2026-10-19T17:35:00Z","v":26059,"vw":9.703242},{"c":9.635,"h":9.67,"l":9.635,"n":144,"o":9.645,"t":"2026-10-19T17:40:00Z","v":20374,"vw":9.65266},{"c":9.59,"h":9.635,"l":9.58,"n":107,"o":9.635,"t":"2026-10-19T17:45:00Z","v":10335,"vw":9.602871},{"c":9.61,"h":9.61,"l":9.585,"n":59,"o":9.585,"t":"2026-10-19T17:50:00Z","v":13678,"vw":9.599592},{"c":9.61,"h":9.615,"l":9.61,"n":36,"o":9.615,"t":"2026-10-19T17:55:00Z","v":2349,"vw":9.612478},{"c":9.57,"h":9.61,"l":9.55,"n":95,"o":9.61,"t":"2026-10-19T18:00:00Z","v":6259,"vw":9.584634},{"c":9.57,"h":9.57,"l":9.56,"n":9,"o":9.57,"t":"2026-10-19T18:05:00Z","v":864,"vw":9.568676},{"c":9.56,"h":9.585,"l":9.56,"n":95,"o":9.57,"t":"2026-10-19T18:10:00Z","v":7966,"vw":9.566786},{"c":9.585,"h":9.59,"l":9.565,"n":178,"o":9.565,"t":"2026-10-19T18:15:00Z","v":16512,"vw":9.579492},{"c":9.635,"h":9.64,"l":9.585,"n":164,"o":9.585,"t":"2026-10-19T18:20:00Z","v":13811,"vw":9.61763},{"c":9.65,"h":9.66,"l":9.64,"n":142,"o":9.64,"t":"2026-10-19T18:25:00Z","v":11848,"vw":9.64705},{"c":9.675,"h":9.675,"l":9.66,"n":96,"o":9.66,"t":"2026-10-19T18:30:00Z","v":4487,"vw":9.668467},{"c":9.68,"h":9.68,"l":9.66,"n":127,"o":9.675,"t":"2026-10-19T18:35:00Z","v":13830,"vw":9.671246},{"c":9.685,"h":9.695,"l":9.68,"n":92,"o":9.69,"t":"2026-10-19T18:40:00Z","v":9555,"vw":9.690517},{"c":9.705,"h":9.73,"l":9.685,"n":224,"o":9.685,"t":"2026-10-19T18:45:00Z","v":29320,"vw":9.701379},{"c":9.7,"h":9.71,"l":9.69,"n":111,"o":9.705,"t":"2026-10-19T18:50:00Z","v":14243,"vw":9.700971},{"c":9.7,"h":9.725,"l":9.7,"n":130,"o":9.7,"t":"2026-10-19T18:55:00Z","v":9062,"vw":9.70905},{"c":9.71,"h":9.73,"l":9.7,"n":97,"o":9.71,"t":"2026-10-19T19:00:00Z","v":6019,"vw":9.714471},{"c":9.72,"h":9.73,"l":9.71,"n":99,"o":9.71,"t":"2026-10-19T19:05:00Z","v":5689,"vw":9.718555},{"c":9.715,"h":9.73,"l":9.715,"n":115,"o":9.72,"t":"2026-10-19T19:10:00Z","v":6935,"vw":9.723417},{"c":9.745,"h":9.745,"l":9.72,"n":132,"o":9.72,"t":"2026-10-19T19:15:00Z","v":7370,"vw":9.730748},{"c":9.735,"h":9.745,"l":9.73,"n":158,"o":9.74,"t":"2026-10-19T19:20:00Z","v":7206,"vw":9.739225},{"c":9.75,"h":9.75,"l":9.725,"n":220,"o":9.735,"t":"2026-10-19T19:25:00Z","v":22106,"vw":9.742474},{"c":9.775,"h":9.79,"l":9.76,"n":276,"o":9.76,"t":"2026-10-19T19:30:00Z","v":32225,"vw":9.784073},{"c":9.8,"h":9.808,"l":9.775,"n":175,"o":9.775,"t":"2026-10-19T19:35:00Z","v":12131,"vw":9.790886},{"c":9.8,"h":9.82,"l":9.8,"n":283,"o":9.8,"t":"2026-10-19T19:40:00Z","v":22146,"vw":9.805869},{"c":9.775,"h":9.8,"l":9.77,"n":239,"o":9.8,"t":"2026-10-19T19:45:00Z","v":13141,"vw":9.782405},{"c":9.75,"h":9.77,"l":9.73,"n":394,"o":9.77,"t":"2026-10-19T19:50:00Z","v":29351,"vw":9.746504},{"c":9.76,"h":9.765,"l":9.725,"n":873,"o":9.75,"t":"2026-10-19T19:55:00Z","v":61804,"vw":9.744626},{"c":9.75,"h":9.75,"l":9.75,"n":8,"o":9.75,"t":"2026-10-19T20:00:00Z","v":154430,"vw":9.75},{"c":9.71,"h":9.71,"l":9.55,"n":14,"o":9.6,"t":"2026-10-19T21:40:00Z","v":5084,"vw":9.555662},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T22:50:00Z","v":101,"vw":9.92},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T11:30:00Z","v":124,"vw":9.76},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T12:20:00Z","v":500,"vw":9.74},{"c":9.74,"h":9.89,"l":9.731,"n":55,"o":9.77,"t":"2026-10-20T13:30:00Z","v":12085,"vw":9.772277},{"c":9.821,"h":9.85,"l":9.736,"n":51,"o":9.736,"t":"2026-10-20T13:35:00Z","v":3212,"vw":9.796783},{"c":9.96,"h":9.96,"l":9.77,"n":56,"o":9.77,"t":"2026-10-20T13:40:00Z","v":3758,"vw":9.87869},{"c":10.015,"h":10.015,"l":9.925,"n":105,"o":9.925,"t":"2026-10-20T13:45:00Z","v":7431,"vw":9.983043},{"c":10.07,"h":10.1,"l":10.016,"n":146,"o":10.03,"t":"2026-10-20T13:50:00Z","v":10378,"vw":10.054109},{"c":10.09,"h":10.09,"l":10.025,"n":137,"o":10.076,"t":"2026-10-20T13:55:00Z","v":9967,"vw":10.053466},{"c":10.135,"h":10.135,"l":10.06,"n":70,"o":10.09,"t":"2026-10-20T14:00:00Z","v":3921,"vw":10.082969},{"c":10.05,"h":10.12,"l":10.05,"n":88,"o":10.12,"t":"2026-10-20T14:05:00Z","v":3676,"vw":10.095795},{"c":10.09,"h":10.09,"l":10.03,"n":153,"o":10.03,"t":"2026-10-20T14:10:00Z","v":9924,"vw":10.064038},{"c":10.09,"h":10.1595,"l":10.08,"n":170,"o":10.1,"t":"2026-10-20T14:15:00Z","v":7544,"vw":10.120973},{"c":10.1,"h":10.1,"l":10.04,"n":129,"o":10.1,"t":"2026-10-20T14:20:00Z","v":5994,"vw":10.082026},{"c":10.16,"h":10.17,"l":10.1,"n":151,"o":10.13,"t":"2026-10-20T14:25:00Z","v":6602,"vw":10.129893},{"c":10.2,"h":10.21,"l":10.165,"n":152,"o":10.18,"t":"2026-10-20T14:30:00Z","v":8911,"vw":10.180648},{"c":10.235,"h":10.36,"l":10.2,"n":389,"o":10.2,"t":"2026-10-20T14:35:00Z","v":48357,"vw":10.28597},{"c":10.32,"h":10.32,"l":10.21,"n":144,"o":10.235,"t":"2026-10-20T14:40:00Z","v":6645,"vw":10.27458},{"c":10.39,"h":10.41,"l":10.32,"n":503,"o":10.32,"t":"2026-10-20T14:45:00Z","v":51665,"vw":10.377595},{"c":10.365,"h":10.39,"l":10.36,"n":170,"o":10.39,"t":"2026-10-20T14:50:00Z","v":8149,"vw":10.376055},{"c":10.43,"h":10.46,"l":10.38,"n":216,"o":10.38,"t":"2026-10-20T14:55:00Z","v":13892,"vw":10.433448},{"c":10.41,"h":10.44,"l":10.39,"n":272,"o":10.43,"t":"2026-10-20T15:00:00Z","v":23539,"vw":10.412455},{"c":10.45,"h":10.48,"l":10.41,"n":223,"o":10.41,"t":"2026-10-20T15:05:00Z","v":14488,"vw":10.451166},{"c":10.38,"h":10.46,"l":10.365,"n":162,"o":10.45,"t":"2026-10-20T15:10:00Z","v":10617,"vw":10.420682},{"c":10.4,"h":10.41,"l":10.33,"n":294,"o":10.36,"t":"2026-10-20T15:15:00Z","v":21785,"vw":10.377687},{"c":10.39,"h":10.4,"l":10.33,"n":167,"o":10.4,"t":"2026-10-20T15:20:00Z","v":11608,"vw":10.367985},{"c":10.48,"h":10.48,"l":10.39,"n":200,"o":10.4,"t":"2026-10-20T15:25:00Z","v":13288,"vw":10.444843},{"c":10.46,"h":10.47,"l":10.44,"n":77,"o":10.47,"t":"2026-10-20T15:30:00Z","v":3997,"vw":10.452},{"c":10.4589,"h":10.47,"l":10.43,"n":116,"o":10.47,"t":"2026-10-20T15:35:00Z","v":6124,"vw":10.444057},{"c":10.42,"h":10.47,"l":10.42,"n":146,"o":10.45,"t":"2026-10-20T15:40:00Z","v":5665,"vw":10.443608},{"c":10.38,"h":10.43,"l":10.37,"n":132,"o":10.43,"t":"2026-10-20T15:45:00Z","v":7289,"vw":10.3893},{"c":10.4,"h":10.4,"l":10.37,"n":98,"o":10.38,"t":"2026-10-20T15:50:00Z","v":4273,"vw":10.380897},{"c":10.39,"h":10.395,"l":10.375,"n":103,"o":10.395,"t":"2026-10-20T15:55:00Z","v":5503,"vw":10.380392},{"c":10.32,"h":10.38,"l":10.32,"n":121,"o":10.38,"t":"2026-10-20T16:00:00Z","v":6540,"vw":10.352985},{"c":10.3,"h":10.305,"l":10.295,"n":91,"o":10.3,"t":"2026-10-20T16:05:00Z","v":4047,"vw":10.300381},{"c":10.275,"h":10.3,"l":10.27,"n":104,"o":10.3,"t":"2026-10-20T16:10:00Z","v":4750,"vw":10.285611},{"c":10.36,"h":10.36,"l":10.275,"n":382,"o":10.28,"t":"2026-10-20T16:15:00Z","v":36184,"vw":10.315607},{"c":10.41,"h":10.41,"l":10.34,"n":345,"o":10.35,"t":"2026-10-20T16:20:00Z","v":33689,"vw":10.367317},{"c":10.36,"h":10.42,"l":10.36,"n":167,"o":10.41,"t":"2026-10-20T16:25:00Z","v":13783,"vw":10.3923},{"c":10.37,"h":10.41,"l":10.36,"n":132,"o":10.37,"t":"2026-10-20T16:30:00Z","v":8362,"vw":10.389983},{"c":10.38,"h":10.4,"l":10.375,"n":93,"o":10.38,"t":"2026-10-20T16:35:00Z","v":5972,"vw":10.390403},{"c":10.35,"h":10.37,"l":10.35,"n":129,"o":10.365,"t":"2026-10-20T16:40:00Z","v":7842,"vw":10.362384},{"c":10.38,"h":10.385,"l":10.36,"n":111,"o":10.36,"t":"2026-10-20T16:45:00Z","v":5625,"vw":10.367873},{"c":10.325,"h":10.38,"l":10.31,"n":135,"o":10.365,"t":"2026-10-20T16:50:00Z","v":7173,"vw":10.347363},{"c":10.34,"h":10.34,"l":10.32,"n":123,"o":10.33,"t":"2026-10-20T16:55:00Z","v":5500,"vw":10.3334},{"c":10.33,"h":10.35,"l":10.31,"n":119,"o":10.33,"t":"2026-10-20T17:00:00Z","v":6354,"vw":10.327312},{"c":10.33,"h":10.335,"l":10.32,"n":128,"o":10.33,"t":"2026-10-20T17:05:00Z","v":7402,"vw":10.328342},{"c":10.33,"h":10.33,"l":10.32,"n":43,"o":10.33,"t":"2026-10-20T17:10:00Z","v":1659,"vw":10.325882},{"c":10.35,"h":10.36,"l":10.31,"n":264,"o":10.34,"t":"2026-10-20T17:15:00Z","v":18238,"vw":10.342215},{"c":10.345,"h":10.36,"l":10.34,"n":70,"o":10.345,"t":"2026-10-20T17:20:00Z","v":2785,"vw":10.345},{"c":10.31,"h":10.35,"l":10.305,"n":169,"o":10.345,"t":"2026-10-20T17:25:00Z","v":18269,"vw":10.337271},{"c":10.35,"h":10.355,"l":10.305,"n":108,"o":10.305,"t":"2026-10-20T17:30:00Z","v":5250,"vw":10.336569},{"c":10.34,"h":10.35,"l":10.33,"n":73,"o":10.34,"t":"2026-10-20T17:35:00Z","v":2929,"vw":10.342155},{"c":10.32,"h":10.34,"l":10.32,"n":58,"o":10.34,"t":"2026-10-20T17:40:00Z","v":2393,"vw":10.335417},{"c":10.325,"h":10.33,"l":10.325,"n":61,"o":10.3286,"t":"2026-10-20T17:45:00Z","v":2164,"vw":10.327731},{"c":10.33,"h":10.335,"l":10.32,"n":113,"o":10.335,"t":"2026-10-20T17:50:00Z","v":4283,"vw":10.326295},{"c":10.4,"h":10.4,"l":10.32,"n":224,"o":10.33,"t":"2026-10-20T17:55:00Z","v":20207,"vw":10.352657},{"c":10.3997,"h":10.4,"l":10.38,"n":89,"o":10.39,"t":"2026-10-20T18:00:00Z","v":8084,"vw":10.388045},{"c":10.375,"h":10.3997,"l":10.355,"n":131,"o":10.395,"t":"2026-10-20T18:05:00Z","v":8626,"vw":10.379865},{"c":10.4,"h":10.41,"l":10.375,"n":130,"o":10.375,"t":"2026-10-20T18:10:00Z","v":4892,"vw":10.398063},{"c":10.39,"h":10.41,"l":10.39,"n":68,"o":10.41,"t":"2026-10-20T18:15:00Z","v":2531,"vw":10.393507},{"c":10.385,"h":10.4,"l":10.385,"n":111,"o":10.39,"t":"2026-10-20T18:20:00Z","v":4134,"vw":10.390746},{"c":10.39,"h":10.395,"l":10.38,"n":144,"o":10.38,"t":"2026-10-20T18:25:00Z","v":6549,"vw":10.387427},{"c":10.345,"h":10.39,"l":10.345,"n":164,"o":10.38,"t":"2026-10-20T18:30:00Z","v":7080,"vw":10.382381},{"c":10.34,"h":10.35,"l":10.335,"n":73,"o":10.335,"t":"2026-10-20T18:35:00Z","v":3146,"vw":10.340313},{"c":10.35,"h":10.365,"l":10.34,"n":198,"o":10.34,"t":"2026-10-20T18:40:00Z","v":11223,"vw":10.358356},{"c":10.37,"h":10.385,"l":10.355,"n":194,"o":10.355,"t":"2026-10-20T18:45:00Z","v":9235,"vw":10.37264},{"c":10.37,"h":10.385,"l":10.37,"n":163,"o":10.375,"t":"2026-10-20T18:50:00Z","v":6204,"vw":10.378103},{"c":10.35,"h":10.375,"l":10.345,"n":178,"o":10.375,"t":"2026-10-20T18:55:00Z","v":11386,"vw":10.351313},{"c":10.39,"h":10.39,"l":10.36,"n":139,"o":10.36,"t":"2026-10-20T19:00:00Z","v":7552,"vw":10.369777},{"c":10.39,"h":10.4,"l":10.38,"n":116,"o":10.39,"t":"2026-10-20T19:05:00Z","v":7910,"vw":10.390307},{"c":10.37,"h":10.4,"l":10.35,"n":602,"o":10.39,"t":"2026-10-20T19:10:00Z","v":41370,"vw":10.3679},{"c":10.33,"h":10.37,"l":10.33,"n":201,"o":10.37,"t":"2026-10-20T19:15:00Z","v":10502,"vw":10.352346},{"c":10.3,"h":10.33,"l":10.28,"n":246,"o":10.325,"t":"2026-10-20T19:20:00Z","v":26474,"vw":10.315938},{"c":10.325,"h":10.33,"l":10.285,"n":294,"o":10.3,"t":"2026-10-20T19:25:00Z","v":18059,"vw":10.304046},{"c":10.345,"h":10.36,"l":10.325,"n":253,"o":10.325,"t":"2026-10-20T19:30:00Z","v":15184,"vw":10.348577},{"c":10.34,"h":10.365,"l":10.34,"n":178,"o":10.35,"t":"2026-10-20T19:35:00Z","v":10522,"vw":10.352009},{"c":10.36,"h":10.385,"l":10.33,"n":525,"o":10.34,"t":"2026-10-20T19:40:00Z","v":42466,"vw":10.34611},{"c":10.345,"h":10.36,"l":10.34,"n":282,"o":10.36,"t":"2026-10-20T19:45:00Z","v":28501,"vw":10.347675},{"c":10.29,"h":10.35,"l":10.28,"n":596,"o":10.34,"t":"2026-10-20T19:50:00Z","v":44500,"vw":10.319626},{"c":10.32,"h":10.32,"l":10.27,"n":1400,"o":10.29,"t":"2026-10-20T19:55:00Z","v":115851,"vw":10.296978},{"c":10.24,"h":10.32,"l":10.24,"n":24,"o":10.32,"t":"2026-10-20T20:00:00Z","v":187731,"vw":10.319946},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-10-20T20:05:00Z","v":251,"vw":10.17},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-20T20:20:00Z","v":100,"vw":10.35},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T21:00:00Z","v":7096,"vw":10.32},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-21T09:55:00Z","v":701,"vw":10.27},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T11:00:00Z","v":500,"vw":10.32},{"c":10.565,"h":10.64,"l":10.34,"n":68,"o":10.34,"t":"2026-10-21T13:30:00Z","v":17246,"vw":10.398809},{"c":10.575,"h":10.62,"l":10.5,"n":71,"o":10.57,"t":"2026-10-21T13:35:00Z","v":3205,"vw":10.587383},{"c":10.53,"h":10.62,"l":10.51,"n":165,"o":10.575,"t":"2026-10-21T13:40:00Z","v":11326,"vw":10.556017},{"c":10.56,"h":10.575,"l":10.54,"n":48,"o":10.54,"t":"2026-10-21T13:45:00Z","v":1886,"vw":10.555291},{"c":10.5144,"h":10.59,"l":10.5144,"n":68,"o":10.59,"t":"2026-10-21T13:50:00Z","v":2128,"vw":10.543644},{"c":10.43,"h":10.46,"l":10.42,"n":153,"o":10.46,"t":"2026-10-21T13:55:00Z","v":7723,"vw":10.436887},{"c":10.4088,"h":10.48,"l":10.37,"n":241,"o":10.45,"t":"2026-10-21T14:00:00Z","v":17339,"vw":10.436946},{"c":10.425,"h":10.44,"l":10.38,"n":180,"o":10.39,"t":"2026-10-21T14:05:00Z","v":11142,"vw":10.399703},{"c":10.415,"h":10.44,"l":10.41,"n":183,"o":10.425,"t":"2026-10-21T14:10:00Z","v":8861,"vw":10.424617},{"c":10.45,"h":10.45,"l":10.39,"n":164,"o":10.4195,"t":"2026-10-21T14:15:00Z","v":11707,"vw":10.418845},{"c":10.58,"h":10.58,"l":10.44,"n":181,"o":10.45,"t":"2026-10-21T14:20:00Z","v":12951,"vw":10.507373},{"c":10.55,"h":10.59,"l":10.55,"n":101,"o":10.59,"t":"2026-10-21T14:25:00Z","v":6642,"vw":10.573673},{"c":10.59,"h":10.6099,"l":10.56,"n":178,"o":10.56,"t":"2026-10-21T14:30:00Z","v":12302,"vw":10.584802},{"c":10.56,"h":10.59,"l":10.53,"n":155,"o":10.59,"t":"2026-10-21T14:35:00Z","v":9581,"vw":10.556835},{"c":10.615,"h":10.64,"l":10.54,"n":734,"o":10.57,"t":"2026-10-21T14:40:00Z","v":75783,"vw":10.587732},{"c":10.63,"h":10.63,"l":10.6,"n":179,"o":10.62,"t":"2026-10-21T14:45:00Z","v":17980,"vw":10.616729},{"c":10.575,"h":10.64,"l":10.555,"n":447,"o":10.635,"t":"2026-10-21T14:50:00Z","v":35664,"vw":10.586533},{"c":10.53,"h":10.56,"l":10.52,"n":154,"o":10.56,"t":"2026-10-21T14:55:00Z","v":9319,"vw":10.537459},{"c":10.51,"h":10.52,"l":10.5,"n":176,"o":10.52,"t":"2026-10-21T15:00:00Z","v":12273,"vw":10.510329},{"c":10.53,"h":10.53,"l":10.49,"n":296,"o":10.51,"t":"2026-10-21T15:05:00Z","v":21253,"vw":10.500671},{"c":10.56,"h":10.56,"l":10.54,"n":132,"o":10.54,"t":"2026-10-21T15:10:00Z","v":6973,"vw":10.556709},{"c":10.535,"h":10.56,"l":10.535,"n":104,"o":10.56,"t":"2026-10-21T15:15:00Z","v":3343,"vw":10.544231},{"c":10.56,"h":10.57,"l":10.52,"n":175,"o":10.53,"t":"2026-10-21T15:20:00Z","v":8513,"vw":10.546778},{"c":10.52,"h":10.55,"l":10.5,"n":138,"o":10.55,"t":"2026-10-21T15:25:00Z","v":9825,"vw":10.528533},{"c":10.55,"h":10.55,"l":10.5,"n":158,"o":10.51,"t":"2026-10-21T15:30:00Z","v":11528,"vw":10.522434},{"c":10.585,"h":10.595,"l":10.55,"n":239,"o":10.55,"t":"2026-10-21T15:35:00Z","v":22702,"vw":10.57702},{"c":10.585,"h":10.6,"l":10.57,"n":151,"o":10.59,"t":"2026-10-21T15:40:00Z","v":11824,"vw":10.590209},{"c":10.56,"h":10.59,"l":10.56,"n":161,"o":10.56,"t":"2026-10-21T15:45:00Z","v":8538,"vw":10.574346},{"c":10.56,"h":10.565,"l":10.55,"n":132,"o":10.565,"t":"2026-10-21T15:50:00Z","v":6243,"vw":10.558349},{"c":10.555,"h":10.57,"l":10.54,"n":183,"o":10.56,"t":"2026-10-21T15:55:00Z","v":11690,"vw":10.554823},{"c":10.545,"h":10.55,"l":10.54,"n":75,"o":10.55,"t":"2026-10-21T16:00:00Z","v":4640,"vw":10.548107},{"c":10.53,"h":10.54,"l":10.525,"n":149,"o":10.54,"t":"2026-10-21T16:05:00Z","v":7190,"vw":10.535871},{"c":10.52,"h":10.54,"l":10.52,"n":131,"o":10.53,"t":"2026-10-21T16:10:00Z","v":6297,"vw":10.530112},{"c":10.55,"h":10.555,"l":10.525,"n":172,"o":10.525,"t":"2026-10-21T16:15:00Z","v":5729,"vw":10.541828},{"c":10.56,"h":10.56,"l":10.545,"n":163,"o":10.55,"t":"2026-10-21T16:20:00Z","v":7655,"vw":10.554532},{"c":10.575,"h":10.575,"l":10.56,"n":180,"o":10.56,"t":"2026-10-21T16:25:00Z","v":8410,"vw":10.567979},{"c":10.56,"h":10.59,"l":10.56,"n":153,"o":10.575,"t":"2026-10-21T16:30:00Z","v":7138,"vw":10.577709},{"c":10.62,"h":10.62,"l":10.56,"n":197,"o":10.565,"t":"2026-10-21T16:35:00Z","v":8464,"vw":10.578298},{"c":10.59,"h":10.62,"l":10.58,"n":203,"o":10.62,"t":"2026-10-21T16:40:00Z","v":10020,"vw":10.597082},{"c":10.62,"h":10.62,"l":10.58,"n":96,"o":10.59,"t":"2026-10-21T16:45:00Z","v":6127,"vw":10.601114},{"c":10.61,"h":10.62,"l":10.6,"n":145,"o":10.6,"t":"2026-10-21T16:50:00Z","v":7776,"vw":10.611414},{"c":10.6495,"h":10.6495,"l":10.615,"n":89,"o":10.615,"t":"2026-10-21T16:55:00Z","v":6357,"vw":10.635102},{"c":10.65,"h":10.65,"l":10.63,"n":154,"o":10.63,"t":"2026-10-21T17:00:00Z","v":5130,"vw":10.640195},{"c":10.66,"h":10.665,"l":10.66,"n":65,"o":10.66,"t":"2026-10-21T17:05:00Z","v":2664,"vw":10.66077},{"c":10.66,"h":10.67,"l":10.65,"n":138,"o":10.66,"t":"2026-10-21T17:10:00Z","v":12224,"vw":10.653253},{"c":10.68,"h":10.73,"l":10.66,"n":513,"o":10.665,"t":"2026-10-21T17:15:00Z","v":47814,"vw":10.70068},{"c":10.67,"h":10.67,"l":10.65,"n":151,"o":10.67,"t":"2026-10-21T17:20:00Z","v":4828,"vw":10.666636},{"c":10.655,"h":10.655,"l":10.64,"n":192,"o":10.65,"t":"2026-10-21T17:25:00Z","v":10999,"vw":10.645947},{"c":10.625,"h":10.6551,"l":10.6119,"n":79,"o":10.655,"t":"2026-10-21T17:30:00Z","v":6117,"vw":10.639152},{"c":10.67,"h":10.67,"l":10.64,"n":87,"o":10.64,"t":"2026-10-21T17:35:00Z","v":3978,"vw":10.646936},{"c":10.7,"h":10.73,"l":10.68,"n":159,"o":10.68,"t":"2026-10-21T17:40:00Z","v":9833,"vw":10.710564},{"c":10.65,"h":10.67,"l":10.645,"n":75,"o":10.67,"t":"2026-10-21T17:45:00Z","v":3679,"vw":10.652785},{"c":10.64,"h":10.65,"l":10.64,"n":37,"o":10.64,"t":"2026-10-21T17:50:00Z","v":1179,"vw":10.643},{"c":10.62,"h":10.64,"l":10.62,"n":132,"o":10.64,"t":"2026-10-21T17:55:00Z","v":4182,"vw":10.629795},{"c":10.62,"h":10.63,"l":10.6101,"n":50,"o":10.625,"t":"2026-10-21T18:00:00Z","v":2631,"vw":10.618069},{"c":10.6,"h":10.62,"l":10.6,"n":72,"o":10.62,"t":"2026-10-21T18:05:00Z","v":4060,"vw":10.61},{"c":10.625,"h":10.625,"l":10.6,"n":183,"o":10.6,"t":"2026-10-21T18:10:00Z","v":9844,"vw":10.60791},{"c":10.64,"h":10.672,"l":10.63,"n":180,"o":10.63,"t":"2026-10-21T18:15:00Z","v":22330,"vw":10.648253},{"c":10.64,"h":10.648,"l":10.64,"n":50,"o":10.64,"t":"2026-10-21T18:20:00Z","v":3778,"vw":10.641184},{"c":10.645,"h":10.655,"l":10.64,"n":136,"o":10.64,"t":"2026-10-21T18:25:00Z","v":9054,"vw":10.647366},{"c":10.625,"h":10.645,"l":10.625,"n":149,"o":10.645,"t":"2026-10-21T18:30:00Z","v":10186,"vw":10.639797},{"c":10.62,"h":10.63,"l":10.615,"n":190,"o":10.6201,"t":"2026-10-21T18:35:00Z","v":10466,"vw":10.622023},{"c":10.67,"h":10.685,"l":10.615,"n":203,"o":10.615,"t":"2026-10-21T18:40:00Z","v":16199,"vw":10.651999},{"c":10.625,"h":10.67,"l":10.625,"n":217,"o":10.67,"t":"2026-10-21T18:45:00Z","v":20708,"vw":10.647},{"c":10.6171,"h":10.63,"l":10.6,"n":182,"o":10.625,"t":"2026-10-21T18:50:00Z","v":14646,"vw":10.607411},{"c":10.57,"h":10.62,"l":10.57,"n":230,"o":10.62,"t":"2026-10-21T18:55:00Z","v":11146,"vw":10.593845},{"c":10.59,"h":10.59,"l":10.575,"n":121,"o":10.58,"t":"2026-10-21T19:00:00Z","v":7373,"vw":10.586189},{"c":10.58,"h":10.61,"l":10.58,"n":152,"o":10.58,"t":"2026-10-21T19:05:00Z","v":7702,"vw":10.594097},{"c":10.59,"h":10.59,"l":10.56,"n":173,"o":10.58,"t":"2026-10-21T19:10:00Z","v":8952,"vw":10.577903},{"c":10.57,"h":10.6,"l":10.57,"n":138,"o":10.59,"t":"2026-10-21T19:15:00Z","v":11074,"vw":10.576048},{"c":10.55,"h":10.575,"l":10.54,"n":169,"o":10.57,"t":"2026-10-21T19:20:00Z","v":11214,"vw":10.559341},{"c":10.57,"h":10.575,"l":10.54,"n":175,"o":10.55,"t":"2026-10-21T19:25:00Z","v":12223,"vw":10.55987},{"c":10.55,"h":10.58,"l":10.55,"n":209,"o":10.56,"t":"2026-10-21T19:30:00Z","v":15953,"vw":10.570099},{"c":10.585,"h":10.585,"l":10.55,"n":241,"o":10.555,"t":"2026-10-21T19:35:00Z","v":17223,"vw":10.570087},{"c":10.605,"h":10.61,"l":10.58,"n":286,"o":10.58,"t":"2026-10-21T19:40:00Z","v":24037,"vw":10.596161},{"c":10.65,"h":10.67,"l":10.6095,"n":310,"o":10.6095,"t":"2026-10-21T19:45:00Z","v":26708,"vw":10.643662},{"c":10.61,"h":10.66,"l":10.6,"n":485,"o":10.65,"t":"2026-10-21T19:50:00Z","v":44226,"vw":10.62949},{"c":10.65,"h":10.66,"l":10.59,"n":1094,"o":10.61,"t":"2026-10-21T19:55:00Z","v":103042,"vw":10.634735},{"c":10.65,"h":10.65,"l":10.65,"n":21,"o":10.65,"t":"2026-10-21T20:00:00Z","v":118717,"vw":10.65},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-22T10:20:00Z","v":200,"vw":10.4},{"c":10.4,"h":10.45,"l":10.4,"n":11,"o":10.45,"t":"2026-10-22T11:10:00Z","v":576,"vw":10.414245},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-10-22T13:10:00Z","v":937,"vw":10.8},{"c":10.7,"h":10.7,"l":10.67,"n":45,"o":10.7,"t":"2026-10-22T13:25:00Z","v":4408,"vw":10.697388},{"c":10.775,"h":10.775,"l":10.65,"n":214,"o":10.7,"t":"2026-10-22T13:30:00Z","v":33739,"vw":10.682348},{"c":11.115,"h":11.115,"l":10.84,"n":258,"o":10.84,"t":"2026-10-22T13:35:00Z","v":19071,"vw":10.998753},{"c":11.13,"h":11.155,"l":10.99,"n":380,"o":11.09,"t":"2026-10-22T13:40:00Z","v":34804,"vw":11.071391},{"c":12.4587,"h":12.5,"l":11.12,"n":1892,"o":11.13,"t":"2026-10-22T13:45:00Z","v":264256,"vw":11.836318},{"c":12.505,"h":12.99,"l":12.03,"n":2039,"o":12.395,"t":"2026-10-22T13:50:00Z","v":191667,"vw":12.47672},{"c":13.27,"h":13.2746,"l":12.5,"n":6775,"o":12.5099,"t":"2026-10-22T13:55:00Z","v":665926,"vw":12.835047},{"c":12.8,"h":13.334,"l":12.6706,"n":3796,"o":13.3,"t":"2026-10-22T14:00:00Z","v":441227,"vw":13.044407},{"c":12.59,"h":12.92,"l":12.4271,"n":2268,"o":12.8,"t":"2026-10-22T14:05:00Z","v":283125,"vw":12.647436},{"c":12.5006,"h":12.75,"l":12.48,"n":1273,"o":12.615,"t":"2026-10-22T14:10:00Z","v":135297,"vw":12.600664},{"c":12.28,"h":12.5399,"l":12.0901,"n":1495,"o":12.51,"t":"2026-10-22T14:15:00Z","v":156552,"vw":12.317499},{"c":12.275,"h":12.33,"l":12.14,"n":843,"o":12.275,"t":"2026-10-22T14:20:00Z","v":68074,"vw":12.250852},{"c":12.29,"h":12.3385,"l":12.1124,"n":514,"o":12.3,"t":"2026-10-22T14:25:00Z","v":37599,"vw":12.229468},{"c":12.13,"h":12.41,"l":12.11,"n":1239,"o":12.275,"t":"2026-10-22T14:30:00Z","v":96850,"vw":12.243867},{"c":12.09,"h":12.18,"l":12.035,"n":942,"o":12.13,"t":"2026-10-22T14:35:00Z","v":105046,"vw":12.098556},{"c":12.09,"h":12.13,"l":12.03,"n":414,"o":12.1095,"t":"2026-10-22T14:40:00Z","v":23551,"vw":12.090897},{"c":12.48,"h":12.4919,"l":12.07,"n":1214,"o":12.11,"t":"2026-10-22T14:45:00Z","v":101620,"vw":12.335084},{"c":12.345,"h":12.5,"l":12.3272,"n":546,"o":12.46,"t":"2026-10-22T14:50:00Z","v":38439,"vw":12.432351},{"c":12.4052,"h":12.4167,"l":12.34,"n":679,"o":12.345,"t":"2026-10-22T14:55:00Z","v":50752,"vw":12.374966},{"c":12.3,"h":12.4,"l":12.252,"n":440,"o":12.395,"t":"2026-10-22T15:00:00Z","v":30825,"vw":12.336774},{"c":12.223,"h":12.3691,"l":12.215,"n":352,"o":12.3,"t":"2026-10-22T15:05:00Z","v":22837,"vw":12.302836},{"c":12.32,"h":12.37,"l":12.205,"n":1041,"o":12.21,"t":"2026-10-22T15:10:00Z","v":147660,"vw":12.316553},{"c":12.5298,"h":12.56,"l":12.32,"n":1078,"o":12.32,"t":"2026-10-22T15:15:00Z","v":86120,"vw":12.479513},{"c":12.81,"h":12.82,"l":12.5,"n":1229,"o":12.515,"t":"2026-10-22T15:20:00Z","v":116460,"vw":12.669428},{"c":12.72,"h":12.81,"l":12.68,"n":761,"o":12.81,"t":"2026-10-22T15:25:00Z","v":68871,"vw":12.737015},{"c":12.94,"h":12.95,"l":12.64,"n":2798,"o":12.72,"t":"2026-10-22T15:30:00Z","v":286976,"vw":12.85327},{"c":12.8045,"h":13.04,"l":12.72,"n":1457,"o":12.96,"t":"2026-10-22T15:35:00Z","v":182004,"vw":12.961079},{"c":12.97,"h":12.98,"l":12.8,"n":545,"o":12.81,"t":"2026-10-22T15:40:00Z","v":53632,"vw":12.86261},{"c":12.965,"h":13.0897,"l":12.912,"n":644,"o":12.97,"t":"2026-10-22T15:45:00Z","v":71670,"vw":12.998237},{"c":12.925,"h":13.02,"l":12.9107,"n":535,"o":12.98,"t":"2026-10-22T15:50:00Z","v":44295,"vw":12.978416},{"c":12.92,"h":12.96,"l":12.875,"n":502,"o":12.92,"t":"2026-10-22T15:55:00Z","v":44082,"vw":12.912666},{"c":12.88,"h":12.95,"l":12.84,"n":399,"o":12.93,"t":"2026-10-22T16:00:00Z","v":26650,"vw":12.884252},{"c":12.82,"h":12.855,"l":12.77,"n":431,"o":12.84,"t":"2026-10-22T16:05:00Z","v":44409,"vw":12.80867},{"c":12.8,"h":12.865,"l":12.7315,"n":1030,"o":12.83,"t":"2026-10-22T16:10:00Z","v":72269,"vw":12.799601},{"c":12.785,"h":12.8373,"l":12.75,"n":319,"o":12.8,"t":"2026-10-22T16:15:00Z","v":20049,"vw":12.799289},{"c":12.68,"h":12.78,"l":12.68,"n":277,"o":12.78,"t":"2026-10-22T16:20:00Z","v":23079,"vw":12.713181},{"c":12.69,"h":12.72,"l":12.66,"n":274,"o":12.67,"t":"2026-10-22T16:25:00Z","v":24007,"vw":12.692708},{"c":12.54,"h":12.745,"l":12.5201,"n":286,"o":12.73,"t":"2026-10-22T16:30:00Z","v":38148,"vw":12.587259},{"c":12.57,"h":12.6,"l":12.5264,"n":277,"o":12.54,"t":"2026-10-22T16:35:00Z","v":24310,"vw":12.575937},{"c":12.565,"h":12.575,"l":12.45,"n":262,"o":12.57,"t":"2026-10-22T16:40:00Z","v":22543,"vw":12.495414},{"c":12.565,"h":12.6,"l":12.54,"n":248,"o":12.56,"t":"2026-10-22T16:45:00Z","v":20932,"vw":12.56563},{"c":12.6,"h":12.64,"l":12.555,"n":291,"o":12.57,"t":"2026-10-22T16:50:00Z","v":25466,"vw":12.59904},{"c":12.555,"h":12.62,"l":12.485,"n":459,"o":12.59,"t":"2026-10-22T16:55:00Z","v":36627,"vw":12.532686},{"c":12.48,"h":12.555,"l":12.42,"n":458,"o":12.555,"t":"2026-10-22T17:00:00Z","v":38817,"vw":12.471257},{"c":12.52,"h":12.52,"l":12.4388,"n":322,"o":12.46,"t":"2026-10-22T17:05:00Z","v":22496,"vw":12.477164},{"c":12.54,"h":12.54,"l":12.5,"n":199,"o":12.5,"t":"2026-10-22T17:10:00Z","v":19867,"vw":12.51412},{"c":12.56,"h":12.58,"l":12.53,"n":218,"o":12.5499,"t":"2026-10-22T17:15:00Z","v":13660,"vw":12.551679},{"c":12.49,"h":12.57,"l":12.48,"n":489,"o":12.565,"t":"2026-10-22T17:20:00Z","v":42937,"vw":12.500712},{"c":12.56,"h":12.56,"l":12.49,"n":203,"o":12.49,"t":"2026-10-22T17:25:00Z","v":46289,"vw":12.514529},{"c":12.6799,"h":12.73,"l":12.57,"n":338,"o":12.58,"t":"2026-10-22T17:30:00Z","v":36315,"vw":12.684673},{"c":12.7,"h":12.72,"l":12.6501,"n":201,"o":12.68,"t":"2026-10-22T17:35:00Z","v":11859,"vw":12.681896},{"c":12.645,"h":12.72,"l":12.64,"n":206,"o":12.72,"t":"2026-10-22T17:40:00Z","v":14949,"vw":12.691534},{"c":12.64,"h":12.65,"l":12.62,"n":176,"o":12.65,"t":"2026-10-22T17:45:00Z","v":12334,"vw":12.629239},{"c":12.68,"h":12.75,"l":12.61,"n":589,"o":12.64,"t":"2026-10-22T17:50:00Z","v":48050,"vw":12.689064},{"c":12.665,"h":12.74,"l":12.65,"n":280,"o":12.67,"t":"2026-10-22T17:55:00Z","v":19611,"vw":12.691044},{"c":12.62,"h":12.69,"l":12.61,"n":158,"o":12.68,"t":"2026-10-22T18:00:00Z","v":10684,"vw":12.652605},{"c":12.615,"h":12.64,"l":12.615,"n":189,"o":12.63,"t":"2026-10-22T18:05:00Z","v":9843,"vw":12.629755},{"c":12.575,"h":12.63,"l":12.575,"n":200,"o":12.62,"t":"2026-10-22T18:10:00Z","v":11625,"vw":12.610057},{"c":12.67,"h":12.67,"l":12.575,"n":207,"o":12.5775,"t":"2026-10-22T18:15:00Z","v":12688,"vw":12.624896},{"c":12.665,"h":12.72,"l":12.665,"n":180,"o":12.68,"t":"2026-10-22T18:20:00Z","v":10380,"vw":12.690866},{"c":12.665,"h":12.665,"l":12.6,"n":287,"o":12.66,"t":"2026-10-22T18:25:00Z","v":21982,"vw":12.621277},{"c":12.635,"h":12.66,"l":12.635,"n":241,"o":12.66,"t":"2026-10-22T18:30:00Z","v":22960,"vw":12.647902},{"c":12.67,"h":12.6756,"l":12.635,"n":214,"o":12.635,"t":"2026-10-22T18:35:00Z","v":12125,"vw":12.661522},{"c":12.63,"h":12.685,"l":12.63,"n":232,"o":12.68,"t":"2026-10-22T18:40:00Z","v":13456,"vw":12.649097},{"c":12.67,"h":12.69,"l":12.62,"n":415,"o":12.6399,"t":"2026-10-22T18:45:00Z","v":36217,"vw":12.654699},{"c":12.685,"h":12.7,"l":12.595,"n":433,"o":12.68,"t":"2026-10-22T18:50:00Z","v":35318,"vw":12.652146},{"c":12.61,"h":12.73,"l":12.61,"n":313,"o":12.7,"t":"2026-10-22T18:55:00Z","v":29365,"vw":12.702435},{"c":12.65,"h":12.66,"l":12.5823,"n":567,"o":12.62,"t":"2026-10-22T19:00:00Z","v":50592,"vw":12.6378},{"c":12.58,"h":12.68,"l":12.58,"n":295,"o":12.66,"t":"2026-10-22T19:05:00Z","v":26561,"vw":12.641192},{"c":12.615,"h":12.65,"l":12.56,"n":345,"o":12.57,"t":"2026-10-22T19:10:00Z","v":32618,"vw":12.604688},{"c":12.62,"h":12.65,"l":12.575,"n":466,"o":12.62,"t":"2026-10-22T19:15:00Z","v":33957,"vw":12.609428},{"c":12.6,"h":12.63,"l":12.58,"n":342,"o":12.62,"t":"2026-10-22T19:20:00Z","v":27037,"vw":12.597795},{"c":12.5299,"h":12.6,"l":12.525,"n":304,"o":12.6,"t":"2026-10-22T19:25:00Z","v":20803,"vw":12.551202},{"c":12.51,"h":12.63,"l":12.5,"n":680,"o":12.53,"t":"2026-10-22T19:30:00Z","v":80023,"vw":12.564261},{"c":12.315,"h":12.51,"l":12.31,"n":845,"o":12.5,"t":"2026-10-22T19:35:00Z","v":91333,"vw":12.458633},{"c":12.485,"h":12.555,"l":12.31,"n":1251,"o":12.315,"t":"2026-10-22T19:40:00Z","v":140647,"vw":12.465547},{"c":12.355,"h":12.5,"l":12.355,"n":975,"o":12.485,"t":"2026-10-22T19:45:00Z","v":107384,"vw":12.444852},{"c":12.34,"h":12.43,"l":12.34,"n":1119,"o":12.37,"t":"2026-10-22T19:50:00Z","v":104206,"vw":12.373539},{"c":12.35,"h":12.38,"l":12.295,"n":2698,"o":12.35,"t":"2026-10-22T19:55:00Z","v":271337,"vw":12.332713},{"c":12.28,"h":12.34,"l":12.28,"n":22,"o":12.34,"t":"2026-10-22T20:00:00Z","v":282433,"vw":12.339655},{"c":12.43,"h":12.43,"l":12.4,"n":13,"o":12.4,"t":"2026-10-22T20:15:00Z","v":637,"vw":12.41},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-22T20:30:00Z","v":100,"vw":12.45}],"history":[{"c":49.02,"h":49.73,"l":48.29,"n":3013,"o":48.87,"t":"2024-10-21T04:00:00Z","v":120235,"vw":49.03914},{"c":48,"h":49.239,"l":47.74,"n":3396,"o":48.69,"t":"2024-10-22T04:00:00Z","v":167682,"vw":48.367551},{"c":46.59,"h":48,"l":46.25,"n":2958,"o":48,"t":"2024-10-23T04:00:00Z","v":146653,"vw":46.825047},{"c":46.2,"h":47.365,"l":45.55,"n":4320,"o":45.55,"t":"2024-10-24T04:00:00Z","v":183169,"vw":46.138046},{"c":46.7,"h":47.22,"l":46.07,"n":3070,"o":46.58,"t":"2024-10-25T04:00:00Z","v":197831,"vw":46.665307},{"c":48.05,"h":48.09,"l":46.77,"n":3805,"o":47.21,"t":"2024-10-28T04:00:00Z","v":144463,"vw":47.514145},{"c":48.19,"h":48.47,"l":47.52,"n":3909,"o":48.2,"t":"2024-10-29T04:00:00Z","v":239517,"vw":48.092492},{"c":47,"h":48.165,"l":46.275,"n":4474,"o":48.02,"t":"2024-10-30T04:00:00Z","v":193313,"vw":47.145985},{"c":46.42,"h":47.03,"l":45.24,"n":4529,"o":47.02,"t":"2024-10-31T04:00:00Z","v":483794,"vw":46.142986},{"c":46.76,"h":47.23,"l":46.04,"n":4002,"o":46.99,"t":"2024-11-01T04:00:00Z","v":244073,"vw":46.502414},{"c":46.4,"h":47.455,"l":45.27,"n":6605,"o":46.37,"t":"2024-11-04T05:00:00Z","v":310727,"vw":46.324644},{"c":47.63,"h":48.2,"l":45.905,"n":7066,"o":47.22,"t":"2024-11-05T05:00:00Z","v":229215,"vw":47.432963},{"c":51.48,"h":51.67,"l":48.07,"n":6797,"o":48.07,"t":"2024-11-06T05:00:00Z","v":401291,"vw":50.456724},{"c":50.67,"h":52.34,"l":49.6,"n":6551,"o":51.98,"t":"2024-11-07T05:00:00Z","v":248119,"vw":50.74865},{"c":51.78,"h":52,"l":50.02,"n":4148,"o":50.46,"t":"2024-11-08T05:00:00Z","v":195056,"vw":51.363427},{"c":53.89,"h":54.26,"l":51.42,"n":6005,"o":52,"t":"2024-11-11T05:00:00Z","v":267327,"vw":53.214031},{"c":51.89,"h":54.81,"l":51.51,"n":3791,"o":53.72,"t":"2024-11-12T05:00:00Z","v":169972,"vw":52.390028},{"c":51.06,"h":53.18,"l":50.925,"n":3359,"o":52.36,"t":"2024-11-13T05:00:00Z","v":119552,"vw":51.660373},{"c":52.5,"h":52.96,"l":50.2801,"n":4708,"o":50.63,"t":"2024-11-14T05:00:00Z","v":222324,"vw":52.266616},{"c":48.83,"h":52.24,"l":48.3,"n":7291,"o":51.98,"t":"2024-11-15T05:00:00Z","v":412764,"vw":49.280152},{"c":48.54,"h":49.29,"l":47.33,"n":4593,"o":48.8,"t":"2024-11-18T05:00:00Z","v":227194,"vw":48.840181},{"c":49.33,"h":49.48,"l":48.23,"n":4005,"o":48.23,"t":"2024-11-19T05:00:00Z","v":116139,"vw":49.136461},{"c":49.82,"h":50.98,"l":48.97,"n":4458,"o":49.44,"t":"2024-11-20T05:00:00Z","v":191049,"vw":49.978933},{"c":51.86,"h":52.09,"l":48.91,"n":4653,"o":50.07,"t":"2024-11-21T05:00:00Z","v":252005,"vw":51.335381},{"c":54.32,"h":54.93,"l":51.425,"n":5688,"o":52.3,"t":"2024-11-22T05:00:00Z","v":223381,"vw":53.989019},{"c":54.17,"h":55.81,"l":53.88,"n":4771,"o":54.99,"t":"2024-11-25T05:00:00Z","v":296449,"vw":54.44338},{"c":52.84,"h":54.33,"l":52.15,"n":4084,"o":54.21,"t":"2024-11-26T05:00:00Z","v":162266,"vw":52.983885},{"c":54.24,"h":54.6,"l":52.37,"n":2423,"o":53.09,"t":"2024-11-27T05:00:00Z","v":78860,"vw":53.501085},{"c":54.43,"h":55.37,"l":54.425,"n":1559,"o":54.86,"t":"2024-11-29T05:00:00Z","v":58331,"vw":54.725101},{"c":55.47,"h":55.79,"l":53.3,"n":5665,"o":54.31,"t":"2024-12-02T05:00:00Z","v":197698,"vw":55.093561},{"c":51.3,"h":56,"l":51.03,"n":5750,"o":55.13,"t":"2024-12-03T05:00:00Z","v":238536,"vw":52.820368},{"c":53.06,"h":54.54,"l":51.05,"n":3997,"o":51.4,"t":"2024-12-04T05:00:00Z","v":132446,"vw":52.785961},{"c":53.5,"h":54,"l":52.2372,"n":3007,"o":53.31,"t":"2024-12-05T05:00:00Z","v":123822,"vw":53.371645},{"c":54.31,"h":55.035,"l":53.75,"n":2885,"o":53.75,"t":"2024-12-06T05:00:00Z","v":82266,"vw":54.431711},{"c":52.75,"h":54.52,"l":52.5,"n":3212,"o":54.52,"t":"2024-12-09T05:00:00Z","v":101792,"vw":53.05748},{"c":53.85,"h":53.98,"l":51.55,"n":3461,"o":52.43,"t":"2024-12-10T05:00:00Z","v":241140,"vw":53.49092},{"c":53.54,"h":54.5,"l":53,"n":4099,"o":54.09,"t":"2024-12-11T05:00:00Z","v":223444,"vw":53.742209},{"c":53.77,"h":54.46,"l":52.9351,"n":3941,"o":53.31,"t":"2024-12-12T05:00:00Z","v":137923,"vw":53.791121},{"c":51.34,"h":54.03,"l":50.6,"n":4114,"o":53.87,"t":"2024-12-13T05:00:00Z","v":142814,"vw":51.266715},{"c":52.98,"h":53.09,"l":51,"n":5828,"o":51,"t":"2024-12-16T05:00:00Z","v":186228,"vw":52.167344},{"c":56.3,"h":58.26,"l":52.88,"n":7374,"o":53.12,"t":"2024-12-17T05:00:00Z","v":355278,"vw":55.872478},{"c":52.25,"h":56.87,"l":51.56,"n":8389,"o":56.32,"t":"2024-12-18T05:00:00Z","v":405383,"vw":53.330687},{"c":51.88,"h":53.25,"l":50.4,"n":5545,"o":52.33,"t":"2024-12-19T05:00:00Z","v":222943,"vw":51.541177},{"c":52.17,"h":54.1,"l":50.21,"n":4912,"o":51.71,"t":"2024-12-20T05:00:00Z","v":192786,"vw":52.60108},{"c":52.14,"h":52.99,"l":51.51,"n":3947,"o":52.12,"t":"2024-12-23T05:00:00Z","v":171833,"vw":52.134442},{"c":52.67,"h":53.51,"l":51.945,"n":3061,"o":52.35,"t":"2024-12-24T05:00:00Z","v":123738,"vw":52.785997},{"c":54.4,"h":55.84,"l":52.29,"n":3792,"o":52.29,"t":"2024-12-26T05:00:00Z","v":266705,"vw":54.686384},{"c":55.37,"h":55.675,"l":53.79,"n":4149,"o":54.44,"t":"2024-12-27T05:00:00Z","v":134229,"vw":54.949091},{"c":53.02,"h":55.5,"l":52.5,"n":4586,"o":54.6,"t":"2024-12-30T05:00:00Z","v":161092,"vw":53.619743},{"c":54.15,"h":55.46,"l":53.14,"n":4187,"o":53.75,"t":"2024-12-31T05:00:00Z","v":242153,"vw":54.114319},{"c":53.57,"h":56,"l":53.44,"n":5180,"o":54.21,"t":"2025-01-02T05:00:00Z","v":216704,"vw":54.391765},{"c":53.45,"h":55.01,"l":53.02,"n":5836,"o":53.56,"t":"2025-01-03T05:00:00Z","v":238258,"vw":53.818468},{"c":51.75,"h":53.655,"l":50.79,"n":8371,"o":53.43,"t":"2025-01-06T05:00:00Z","v":728884,"vw":51.590423},{"c":50.21,"h":52.7992,"l":50,"n":8508,"o":51.59,"t":"2025-01-07T05:00:00Z","v":537960,"vw":51.07568},{"c":48.17,"h":50.5,"l":48,"n":5998,"o":50.5,"t":"2025-01-08T05:00:00Z","v":632777,"vw":49.101387},{"c":46.315,"h":48.865,"l":46,"n":7222,"o":48,"t":"2025-01-10T05:00:00Z","v":451541,"vw":47.361905},{"c":45.255,"h":46.48,"l":43.64,"n":9304,"o":46,"t":"2025-01-13T05:00:00Z","v":440665,"vw":45.394072},{"c":46.5,"h":46.92,"l":44.23,"n":6174,"o":46.09,"t":"2025-01-14T05:00:00Z","v":377442,"vw":45.984245},{"c":43.97,"h":49.06,"l":43.5,"n":10527,"o":47.46,"t":"2025-01-15T05:00:00Z","v":836818,"vw":45.428532},{"c":41.47,"h":44.97,"l":41.27,"n":7491,"o":44.25,"t":"2025-01-16T05:00:00Z","v":479633,"vw":42.879915},{"c":43.81,"h":44.9,"l":41.92,"n":13154,"o":44.83,"t":"2025-01-17T05:00:00Z","v":808040,"vw":43.716237},{"c":45.82,"h":47.02,"l":44.1,"n":12853,"o":44.7,"t":"2025-01-21T05:00:00Z","v":653764,"vw":45.827586},{"c":47.11,"h":47.24,"l":43.66,"n":14926,"o":45.73,"t":"2025-01-22T05:00:00Z","v":1213389,"vw":45.642418},{"c":46.88,"h":48,"l":45.255,"n":12790,"o":47.31,"t":"2025-01-23T05:00:00Z","v":863824,"vw":46.824812},{"c":45.7,"h":47.02,"l":45.14,"n":7991,"o":46.63,"t":"2025-01-24T05:00:00Z","v":427262,"vw":45.999821},{"c":44.89,"h":46.75,"l":44.65,"n":6392,"o":45.67,"t":"2025-01-27T05:00:00Z","v":313224,"vw":45.656456},{"c":45.11,"h":46.06,"l":44.02,"n":7653,"o":44.83,"t":"2025-01-28T05:00:00Z","v":347074,"vw":45.096119},{"c":46.06,"h":47.28,"l":44.59,"n":7338,"o":44.88,"t":"2025-01-29T05:00:00Z","v":687095,"vw":45.950734},{"c":47.12,"h":47.72,"l":46.205,"n":6733,"o":46.46,"t":"2025-01-30T05:00:00Z","v":311428,"vw":47.098685},{"c":45.99,"h":47.35,"l":45.26,"n":6192,"o":47.35,"t":"2025-01-31T05:00:00Z","v":327742,"vw":46.335975},{"c":43.65,"h":46.47,"l":43.52,"n":6161,"o":44.96,"t":"2025-02-03T05:00:00Z","v":289571,"vw":44.026645},{"c":44.11,"h":44.4,"l":42.82,"n":4696,"o":44.4,"t":"2025-02-04T05:00:00Z","v":263294,"vw":43.957623},{"c":46.63,"h":47.23,"l":44.28,"n":5644,"o":44.28,"t":"2025-02-05T05:00:00Z","v":392966,"vw":46.139701},{"c":47.11,"h":48.22,"l":46.075,"n":5550,"o":46.66,"t":"2025-02-06T05:00:00Z","v":292103,"vw":47.043372},{"c":45.06,"h":48.54,"l":44.87,"n":5401,"o":47.08,"t":"2025-02-07T05:00:00Z","v":285014,"vw":46.094439},{"c":44.07,"h":45.675,"l":44,"n":5718,"o":45.18,"t":"2025-02-10T05:00:00Z","v":329375,"vw":44.76432},{"c":43.23,"h":43.94,"l":42.65,"n":4195,"o":43.5,"t":"2025-02-11T05:00:00Z","v":173531,"vw":43.299611},{"c":44.27,"h":44.39,"l":42.4,"n":3295,"o":42.66,"t":"2025-02-12T05:00:00Z","v":407866,"vw":43.575248},{"c":43.6,"h":45.01,"l":43.6,"n":4034,"o":44.86,"t":"2025-02-13T05:00:00Z","v":238900,"vw":44.242816},{"c":43.21,"h":44.6,"l":42.64,"n":6437,"o":44.6,"t":"2025-02-14T05:00:00Z","v":231542,"vw":43.157778},{"c":42.825,"h":44.57,"l":42.43,"n":3989,"o":44.2,"t":"2025-02-18T05:00:00Z","v":163194,"vw":43.094728},{"c":41.9,"h":43.57,"l":41.81,"n":3708,"o":42.64,"t":"2025-02-19T05:00:00Z","v":204155,"vw":42.285344},{"c":42.1,"h":42.37,"l":41.01,"n":4490,"o":41.93,"t":"2025-02-20T05:00:00Z","v":178407,"vw":41.853812},{"c":42.33,"h":43.0625,"l":42.1,"n":4498,"o":42.54,"t":"2025-02-21T05:00:00Z","v":225281,"vw":42.537373},{"c":40.96,"h":42.915,"l":40.96,"n":6359,"o":42.25,"t":"2025-02-24T05:00:00Z","v":337544,"vw":41.746156},{"c":40.73,"h":41.36,"l":39.87,"n":7968,"o":40.88,"t":"2025-02-25T05:00:00Z","v":748164,"vw":40.847328},{"c":42.37,"h":42.91,"l":40.035,"n":5756,"o":40.07,"t":"2025-02-26T05:00:00Z","v":580998,"vw":41.427745},{"c":41.77,"h":43.41,"l":41.77,"n":6584,"o":41.93,"t":"2025-02-27T05:00:00Z","v":613684,"vw":42.181797},{"c":41.76,"h":42.5599,"l":40.66,"n":4430,"o":42.12,"t":"2025-02-28T05:00:00Z","v":302843,"vw":41.63213},{"c":39.71,"h":42.505,"l":39.61,"n":5142,"o":41.75,"t":"2025-03-03T05:00:00Z","v":218022,"vw":40.402084},{"c":40.3,"h":40.99,"l":38.83,"n":4667,"o":39.5,"t":"2025-03-04T05:00:00Z","v":224767,"vw":40.11697},{"c":39.99,"h":40.66,"l":39.495,"n":3701,"o":40.45,"t":"2025-03-05T05:00:00Z","v":217759,"vw":40.0741},{"c":39.82,"h":40.59,"l":39.1,"n":3722,"o":39.5,"t":"2025-03-06T05:00:00Z","v":134832,"vw":39.933516},{"c":38.035,"h":40.17,"l":37.91,"n":6609,"o":39.74,"t":"2025-03-07T05:00:00Z","v":310495,"vw":38.65158},{"c":36.75,"h":38.27,"l":36.64,"n":7657,"o":37.53,"t":"2025-03-10T04:00:00Z","v":310899,"vw":37.280999},{"c":37.74,"h":38.03,"l":36.52,"n":5539,"o":36.69,"t":"2025-03-11T04:00:00Z","v":356275,"vw":37.213587},{"c":39.31,"h":39.83,"l":37.81,"n":5421,"o":38.25,"t":"2025-03-12T04:00:00Z","v":518703,"vw":39.102699},{"c":37.82,"h":39.435,"l":37.73,"n":5339,"o":39.25,"t":"2025-03-13T04:00:00Z","v":554614,"vw":38.579948},{"c":38.55,"h":39.2,"l":37.84,"n":5340,"o":38,"t":"2025-03-14T04:00:00Z","v":300215,"vw":38.448052},{"c":38.67,"h":39.975,"l":37.7,"n":6699,"o":38.76,"t":"2025-03-17T04:00:00Z","v":568678,"vw":38.583562},{"c":39.65,"h":40.98,"l":38.745,"n":5501,"o":39.5,"t":"2025-03-18T04:00:00Z","v":516375,"vw":39.978594},{"c":39.92,"h":40.35,"l":39.33,"n":4924,"o":39.45,"t":"2025-03-19T04:00:00Z","v":578929,"vw":39.944176},{"c":40.69,"h":41.2388,"l":39.57,"n":5889,"o":39.91,"t":"2025-03-20T04:00:00Z","v":652330,"vw":40.474035},{"c":40.12,"h":42.05,"l":39.8633,"n":6048,"o":39.97,"t":"2025-03-21T04:00:00Z","v":550312,"vw":40.824108},{"c":40.575,"h":42.265,"l":40.035,"n":6389,"o":40.45,"t":"2025-03-24T04:00:00Z","v":320952,"vw":40.606659},{"c":39.67,"h":41.03,"l":39.06,"n":6847,"o":40.55,"t":"2025-03-25T04:00:00Z","v":423850,"vw":39.800874},{"c":38.39,"h":40.34,"l":38.39,"n":7054,"o":39.6,"t":"2025-03-26T04:00:00Z","v":591902,"vw":39.016459},{"c":39.84,"h":40.03,"l":38.28,"n":9082,"o":38.28,"t":"2025-03-27T04:00:00Z","v":795776,"vw":38.863898},{"c":39.86,"h":41.35,"l":38.5,"n":6243,"o":39.67,"t":"2025-03-28T04:00:00Z","v":431032,"vw":39.360609},{"c":39.07,"h":40.685,"l":37.2575,"n":10609,"o":39.04,"t":"2025-03-31T04:00:00Z","v":685088,"vw":38.526036},{"c":36.35,"h":39.21,"l":36.34,"n":8674,"o":39.07,"t":"2025-04-01T04:00:00Z","v":503265,"vw":37.595109},{"c":38.05,"h":38.63,"l":35.39,"n":6905,"o":35.89,"t":"2025-04-02T04:00:00Z","v":680479,"vw":37.239891},{"c":38.06,"h":38.75,"l":35.705,"n":8092,"o":36,"t":"2025-04-03T04:00:00Z","v":471515,"vw":37.633214},{"c":37.21,"h":38.56,"l":35.93,"n":7973,"o":36.82,"t":"2025-04-04T04:00:00Z","v":484880,"vw":37.239561},{"c":34.78,"h":37.31,"l":33.61,"n":12325,"o":36.01,"t":"2025-04-07T04:00:00Z","v":833490,"vw":34.778765},{"c":32.835,"h":37.73,"l":32.38,"n":6972,"o":35.59,"t":"2025-04-08T04:00:00Z","v":402793,"vw":33.600542},{"c":35.98,"h":36.97,"l":31.4201,"n":8314,"o":31.92,"t":"2025-04-09T04:00:00Z","v":608458,"vw":34.992007},{"c":33.97,"h":36.18,"l":33.09,"n":7557,"o":35.27,"t":"2025-04-10T04:00:00Z","v":532817,"vw":33.997902},{"c":34.9,"h":34.99,"l":31.9,"n":6145,"o":33.81,"t":"2025-04-11T04:00:00Z","v":428806,"vw":34.491791},{"c":35.75,"h":36.74,"l":34.83,"n":4928,"o":35.6,"t":"2025-04-14T04:00:00Z","v":235824,"vw":35.879148},{"c":36.77,"h":36.98,"l":35.61,"n":4283,"o":35.71,"t":"2025-04-15T04:00:00Z","v":255867,"vw":36.303574},{"c":36.97,"h":37.07,"l":35.975,"n":4854,"o":36.44,"t":"2025-04-16T04:00:00Z","v":290543,"vw":36.760579},{"c":38.325,"h":38.37,"l":36.88,"n":4371,"o":37.34,"t":"2025-04-17T04:00:00Z","v":256980,"vw":37.511947},{"c":40,"h":40.377,"l":38.21,"n":6910,"o":38.35,"t":"2025-04-21T04:00:00Z","v":345770,"vw":39.881851},{"c":39.45,"h":40.97,"l":38.71,"n":4183,"o":40.33,"t":"2025-04-22T04:00:00Z","v":385321,"vw":39.735584},{"c":39.51,"h":40.89,"l":39.06,"n":7331,"o":40.57,"t":"2025-04-23T04:00:00Z","v":497219,"vw":39.910823},{"c":39.45,"h":40.065,"l":38.6,"n":5747,"o":39.37,"t":"2025-04-24T04:00:00Z","v":366723,"vw":39.348144},{"c":39.42,"h":39.51,"l":38.2,"n":5688,"o":39.17,"t":"2025-04-25T04:00:00Z","v":334623,"vw":39.114637},{"c":39.15,"h":40.335,"l":38.67,"n":7219,"o":39.9,"t":"2025-04-28T04:00:00Z","v":541666,"vw":39.214437},{"c":40.18,"h":40.44,"l":38.26,"n":12963,"o":39.2,"t":"2025-04-29T04:00:00Z","v":1337939,"vw":39.487937},{"c":42.08,"h":42.54,"l":40.24,"n":9393,"o":40.26,"t":"2025-04-30T04:00:00Z","v":466336,"vw":41.732106},{"c":41.44,"h":42,"l":40.33,"n":6839,"o":41.91,"t":"2025-05-01T04:00:00Z","v":359447,"vw":41.354054},{"c":42.32,"h":42.9,"l":39.8574,"n":6791,"o":41.74,"t":"2025-05-02T04:00:00Z","v":367416,"vw":42.351034},{"c":41.905,"h":42.625,"l":41.08,"n":5645,"o":42.1,"t":"2025-05-05T04:00:00Z","v":277124,"vw":41.978635},{"c":39.265,"h":41.53,"l":38.655,"n":8444,"o":41.52,"t":"2025-05-06T04:00:00Z","v":346528,"vw":39.613796},{"c":37.6,"h":39.43,"l":37.05,"n":6748,"o":39.43,"t":"2025-05-07T04:00:00Z","v":568010,"vw":37.797258},{"c":39.74,"h":40.12,"l":36.752,"n":6781,"o":37.7,"t":"2025-05-08T04:00:00Z","v":745317,"vw":38.366181},{"c":38.47,"h":40.75,"l":38.07,"n":4926,"o":39.74,"t":"2025-05-09T04:00:00Z","v":273563,"vw":38.683201},{"c":40.18,"h":40.86,"l":39.17,"n":5264,"o":39.17,"t":"2025-05-12T04:00:00Z","v":345555,"vw":40.218868},{"c":38.54,"h":41.1,"l":38.31,"n":6075,"o":40.58,"t":"2025-05-13T04:00:00Z","v":256236,"vw":38.791886},{"c":36.99,"h":39.5,"l":36.35,"n":6532,"o":38.66,"t":"2025-05-14T04:00:00Z","v":268666,"vw":37.060923},{"c":37.66,"h":37.76,"l":36.05,"n":5524,"o":36.98,"t":"2025-05-15T04:00:00Z","v":368364,"vw":37.2518},{"c":37.62,"h":38.31,"l":36.69,"n":6837,"o":37.65,"t":"2025-05-16T04:00:00Z","v":351510,"vw":37.349052},{"c":39.2,"h":40.49,"l":37.76,"n":5043,"o":38.85,"t":"2025-05-19T04:00:00Z","v":270325,"vw":38.979225},{"c":40.28,"h":40.43,"l":39.12,"n":3899,"o":39.39,"t":"2025-05-20T04:00:00Z","v":244939,"vw":39.829132},{"c":38.54,"h":40.22,"l":38.47,"n":3366,"o":39.83,"t":"2025-05-21T04:00:00Z","v":174392,"vw":39.088102},{"c":38.51,"h":38.79,"l":37.79,"n":4612,"o":38.21,"t":"2025-05-22T04:00:00Z","v":315507,"vw":38.251716},{"c":38.93,"h":39.08,"l":37.92,"n":3051,"o":38.01,"t":"2025-05-23T04:00:00Z","v":133169,"vw":38.725491},{"c":38.58,"h":40.714,"l":38.41,"n":3452,"o":39.71,"t":"2025-05-27T04:00:00Z","v":169186,"vw":38.889401},{"c":38.17,"h":38.865,"l":37.785,"n":4061,"o":38.83,"t":"2025-05-28T04:00:00Z","v":221898,"vw":38.249841},{"c":38.96,"h":39.1,"l":38.225,"n":2475,"o":38.48,"t":"2025-05-29T04:00:00Z","v":99599,"vw":38.849303},{"c":39.01,"h":39.55,"l":37.8,"n":4139,"o":39.05,"t":"2025-05-30T04:00:00Z","v":228948,"vw":38.939778},{"c":41.16,"h":41.19,"l":39.05,"n":7992,"o":39.31,"t":"2025-06-02T04:00:00Z","v":529524,"vw":40.37053},{"c":48.55,"h":49.8246,"l":47,"n":37548,"o":47.82,"t":"2025-06-03T04:00:00Z","v":3954008,"vw":48.416618},{"c":51.05,"h":52.88,"l":48.54,"n":17135,"o":49.02,"t":"2025-06-04T04:00:00Z","v":1786641,"vw":51.103516},{"c":48.83,"h":51.03,"l":48.42,"n":15694,"o":50.31,"t":"2025-06-05T04:00:00Z","v":1381447,"vw":49.581902},{"c":46.88,"h":49.805,"l":46.73,"n":13908,"o":49.25,"t":"2025-06-06T04:00:00Z","v":881416,"vw":47.897169},{"c":46.62,"h":47.5697,"l":45.8,"n":7401,"o":46.8,"t":"2025-06-09T04:00:00Z","v":538423,"vw":46.656907},{"c":46.07,"h":47.45,"l":45.92,"n":7299,"o":47.11,"t":"2025-06-10T04:00:00Z","v":561475,"vw":46.327507},{"c":44.17,"h":46.3,"l":44.12,"n":6321,"o":46.06,"t":"2025-06-11T04:00:00Z","v":478379,"vw":44.878037},{"c":44.02,"h":44.58,"l":42.31,"n":8818,"o":44.24,"t":"2025-06-12T04:00:00Z","v":819995,"vw":43.612148},{"c":44.21,"h":44.43,"l":42.97,"n":6192,"o":43.36,"t":"2025-06-13T04:00:00Z","v":316293,"vw":43.886906},{"c":42.9,"h":44.94,"l":42.85,"n":6917,"o":44.85,"t":"2025-06-16T04:00:00Z","v":275063,"vw":43.331226},{"c":43,"h":43.29,"l":42.22,"n":5200,"o":42.39,"t":"2025-06-17T04:00:00Z","v":267346,"vw":42.835438},{"c":43.5,"h":44.195,"l":42.93,"n":5904,"o":43.33,"t":"2025-06-18T04:00:00Z","v":414845,"vw":43.662949},{"c":43.5,"h":44,"l":43.04,"n":3212,"o":44,"t":"2025-06-20T04:00:00Z","v":240426,"vw":43.472359},{"c":44.87,"h":44.91,"l":43.04,"n":5521,"o":43.41,"t":"2025-06-23T04:00:00Z","v":393309,"vw":44.084266},{"c":45.76,"h":46.18,"l":44.67,"n":4789,"o":45.23,"t":"2025-06-24T04:00:00Z","v":267565,"vw":45.785252},{"c":47.37,"h":47.43,"l":45.49,"n":5103,"o":46,"t":"2025-06-25T04:00:00Z","v":376762,"vw":46.544963},{"c":47.29,"h":47.69,"l":46.385,"n":9227,"o":47.69,"t":"2025-06-26T04:00:00Z","v":527499,"vw":47.04097},{"c":47.52,"h":48.72,"l":46.9,"n":10751,"o":47.38,"t":"2025-06-27T04:00:00Z","v":923933,"vw":47.680968},{"c":47.2,"h":48.49,"l":46.985,"n":6306,"o":47.82,"t":"2025-06-30T04:00:00Z","v":422256,"vw":47.474824},{"c":46.61,"h":47.93,"l":46.24,"n":4814,"o":47.08,"t":"2025-07-01T04:00:00Z","v":322836,"vw":46.864317},{"c":47.86,"h":48.015,"l":46.32,"n":5936,"o":46.67,"t":"2025-07-02T04:00:00Z","v":425825,"vw":47.498353},{"c":48.89,"h":49.29,"l":47.87,"n":3844,"o":48.12,"t":"2025-07-03T04:00:00Z","v":244062,"vw":48.689514},{"c":47.5,"h":49.15,"l":46.86,"n":8053,"o":48.7,"t":"2025-07-07T04:00:00Z","v":496401,"vw":47.86654},{"c":46.75,"h":47.94,"l":46.37,"n":7726,"o":47.5,"t":"2025-07-08T04:00:00Z","v":475005,"vw":46.803037},{"c":48.28,"h":49.12,"l":46.6,"n":10704,"o":46.84,"t":"2025-07-09T04:00:00Z","v":868331,"vw":47.944554},{"c":48.88,"h":49.155,"l":46.66,"n":8898,"o":48.11,"t":"2025-07-10T04:00:00Z","v":689581,"vw":48.24842},{"c":49,"h":49.8,"l":47.5198,"n":7647,"o":48.71,"t":"2025-07-11T04:00:00Z","v":510874,"vw":48.932043},{"c":50.86,"h":51.035,"l":49,"n":5628,"o":49.29,"t":"2025-07-14T04:00:00Z","v":386352,"vw":50.488743},{"c":49.67,"h":51.445,"l":49.3168,"n":4462,"o":51.15,"t":"2025-07-15T04:00:00Z","v":339238,"vw":49.757161},{"c":52.52,"h":52.99,"l":49.975,"n":7526,"o":50.01,"t":"2025-07-16T04:00:00Z","v":520462,"vw":52.020105},{"c":54.18,"h":54.58,"l":52.535,"n":8937,"o":53.07,"t":"2025-07-17T04:00:00Z","v":571447,"vw":53.946027},{"c":53.09,"h":54.63,"l":52.86,"n":5758,"o":54.63,"t":"2025-07-18T04:00:00Z","v":379923,"vw":53.712002},{"c":53.57,"h":54.41,"l":53.03,"n":5573,"o":53.27,"t":"2025-07-21T04:00:00Z","v":233891,"vw":53.710404},{"c":53.57,"h":54.2626,"l":52.65,"n":5422,"o":53.76,"t":"2025-07-22T04:00:00Z","v":341717,"vw":53.328195},{"c":55.74,"h":57.45,"l":54,"n":10202,"o":54.17,"t":"2025-07-23T04:00:00Z","v":702783,"vw":55.999796},{"c":55.03,"h":56.58,"l":54.87,"n":7933,"o":55.63,"t":"2025-07-24T04:00:00Z","v":384246,"vw":55.410275},{"c":55.07,"h":55.7199,"l":54.36,"n":7128,"o":55.44,"t":"2025-07-25T04:00:00Z","v":386713,"vw":55.061484},{"c":54.47,"h":55.91,"l":54.34,"n":8628,"o":55,"t":"2025-07-28T04:00:00Z","v":522485,"vw":54.922563},{"c":52.35,"h":54.47,"l":51.65,"n":6184,"o":54.47,"t":"2025-07-29T04:00:00Z","v":365841,"vw":52.625469},{"c":50.46,"h":52.57,"l":46.12,"n":18773,"o":52.46,"t":"2025-07-30T04:00:00Z","v":1175532,"vw":50.314569},{"c":50.44,"h":51.59,"l":49.46,"n":15678,"o":50.63,"t":"2025-07-31T04:00:00Z","v":836557,"vw":50.694312},{"c":52.92,"h":52.93,"l":50.04,"n":17784,"o":50.06,"t":"2025-08-01T04:00:00Z","v":957596,"vw":51.644065},{"c":53.32,"h":53.78,"l":52.1,"n":8864,"o":53.26,"t":"2025-08-04T04:00:00Z","v":482312,"vw":53.23162},{"c":53.41,"h":53.75,"l":52.32,"n":7653,"o":53.62,"t":"2025-08-05T04:00:00Z","v":427314,"vw":53.226917},{"c":52.76,"h":53.4,"l":51.6225,"n":12902,"o":53.31,"t":"2025-08-06T04:00:00Z","v":535778,"vw":52.532924},{"c":51.89,"h":52.92,"l":51.08,"n":6573,"o":52.92,"t":"2025-08-07T04:00:00Z","v":303015,"vw":51.736052},{"c":52.4,"h":52.5,"l":51.4,"n":5013,"o":51.85,"t":"2025-08-08T04:00:00Z","v":274326,"vw":52.010455},{"c":53.38,"h":53.43,"l":51.74,"n":5452,"o":52.07,"t":"2025-08-11T04:00:00Z","v":238003,"vw":52.890401},{"c":54.84,"h":54.99,"l":53.41,"n":4534,"o":53.48,"t":"2025-08-12T04:00:00Z","v":371758,"vw":54.579348},{"c":55.65,"h":55.96,"l":54.44,"n":7069,"o":54.95,"t":"2025-08-13T04:00:00Z","v":347294,"vw":55.385133},{"c":54.88,"h":56,"l":54,"n":7135,"o":55.39,"t":"2025-08-14T04:00:00Z","v":269693,"vw":54.976916},{"c":54.39,"h":55.3,"l":53.1,"n":7188,"o":54.88,"t":"2025-08-15T04:00:00Z","v":369171,"vw":53.986426},{"c":53.73,"h":55.81,"l":53.51,"n":7162,"o":54.74,"t":"2025-08-18T04:00:00Z","v":368679,"vw":54.513572},{"c":52.66,"h":53.8,"l":52.36,"n":7006,"o":53.41,"t":"2025-08-19T04:00:00Z","v":321679,"vw":52.885846},{"c":54.14,"h":54.34,"l":52.02,"n":7372,"o":52.6,"t":"2025-08-20T04:00:00Z","v":385517,"vw":53.516719},{"c":54.17,"h":54.62,"l":52.63,"n":7882,"o":54.21,"t":"2025-08-21T04:00:00Z","v":457257,"vw":53.64698},{"c":55.89,"h":56.13,"l":53.64,"n":6304,"o":54.6,"t":"2025-08-22T04:00:00Z","v":257630,"vw":55.72819},{"c":54.63,"h":56.78,"l":54.45,"n":9535,"o":55.89,"t":"2025-08-25T04:00:00Z","v":578344,"vw":55.574388},{"c":54.5,"h":55.7,"l":53.285,"n":11391,"o":55.17,"t":"2025-08-26T04:00:00Z","v":663305,"vw":54.141406},{"c":55.42,"h":55.79,"l":54.08,"n":6339,"o":54.19,"t":"2025-08-27T04:00:00Z","v":311131,"vw":55.285509},{"c":54.8,"h":55.995,"l":54.3,"n":7443,"o":55.12,"t":"2025-08-28T04:00:00Z","v":419101,"vw":54.975213},{"c":55.75,"h":56.18,"l":53.18,"n":11281,"o":54.89,"t":"2025-08-29T04:00:00Z","v":607732,"vw":55.156335},{"c":58.56,"h":58.9899,"l":55.15,"n":10040,"o":55.84,"t":"2025-09-02T04:00:00Z","v":677437,"vw":57.908479},{"c":59.5,"h":61.87,"l":58.33,"n":13242,"o":58.5,"t":"2025-09-03T04:00:00Z","v":1046408,"vw":59.877704},{"c":59.72,"h":59.97,"l":56.805,"n":11442,"o":59.52,"t":"2025-09-04T04:00:00Z","v":677006,"vw":58.500112},{"c":59.45,"h":61.295,"l":59.11,"n":17914,"o":60.63,"t":"2025-09-05T04:00:00Z","v":1485378,"vw":60.104582},{"c":61.12,"h":61.17,"l":58.98,"n":8220,"o":59.5,"t":"2025-09-08T04:00:00Z","v":593468,"vw":60.167661},{"c":57,"h":61.02,"l":56.785,"n":12994,"o":61.02,"t":"2025-09-09T04:00:00Z","v":717097,"vw":58.021881},{"c":54.2,"h":57.625,"l":53.83,"n":14159,"o":57,"t":"2025-09-10T04:00:00Z","v":839904,"vw":54.883373},{"c":54.3,"h":55.385,"l":52.67,"n":11643,"o":53.79,"t":"2025-09-11T04:00:00Z","v":706083,"vw":53.976964},{"c":52.62,"h":54.965,"l":52.4515,"n":12393,"o":53.85,"t":"2025-09-12T04:00:00Z","v":864972,"vw":53.209699},{"c":53.27,"h":53.87,"l":51.445,"n":10128,"o":52.9,"t":"2025-09-15T04:00:00Z","v":765754,"vw":52.858392},{"c":53.26,"h":54.1148,"l":52.74,"n":24725,"o":53.27,"t":"2025-09-16T04:00:00Z","v":1468094,"vw":53.212169},{"c":51.18,"h":54.51,"l":50.84,"n":13929,"o":53.76,"t":"2025-09-17T04:00:00Z","v":1372154,"vw":52.065373},{"c":54.16,"h":54.635,"l":51.185,"n":10683,"o":51.37,"t":"2025-09-18T04:00:00Z","v":725473,"vw":53.772328},{"c":53.78,"h":55,"l":52.7163,"n":9147,"o":54,"t":"2025-09-19T04:00:00Z","v":649464,"vw":53.764295},{"c":54.98,"h":55.525,"l":52.6201,"n":7607,"o":53.6,"t":"2025-09-22T04:00:00Z","v":464837,"vw":54.209194},{"c":52.54,"h":55.125,"l":52.3,"n":11027,"o":54.7,"t":"2025-09-23T04:00:00Z","v":719059,"vw":53.623873},{"c":53.945,"h":54.615,"l":52,"n":9462,"o":52.2,"t":"2025-09-24T04:00:00Z","v":469540,"vw":53.682083},{"c":56.38,"h":57.01,"l":53.43,"n":11072,"o":53.95,"t":"2025-09-25T04:00:00Z","v":751495,"vw":55.936165},{"c":61.99,"h":62.75,"l":56.68,"n":16787,"o":56.81,"t":"2025-09-26T04:00:00Z","v":1149831,"vw":61.0246},{"c":6.245,"h":7.14,"l":5.95,"n":481759,"o":6.975,"t":"2025-09-29T04:00:00Z","v":79740394,"vw":6.519659},{"c":7.17,"h":7.48,"l":6.08,"n":194786,"o":6.41,"t":"2025-09-30T04:00:00Z","v":36819805,"vw":6.852954},{"c":7.06,"h":7.43,"l":6.84,"n":72875,"o":6.96,"t":"2025-10-01T04:00:00Z","v":11810316,"vw":7.100821},{"c":7.46,"h":7.46,"l":6.56,"n":70110,"o":6.88,"t":"2025-10-02T04:00:00Z","v":13887885,"vw":7.025087},{"c":8.43,"h":8.5,"l":7.5,"n":82145,"o":7.53,"t":"2025-10-03T04:00:00Z","v":15616946,"vw":8.203516},{"c":8.66,"h":9.52,"l":8.53,"n":74682,"o":8.94,"t":"2025-10-06T04:00:00Z","v":13015275,"vw":8.952311},{"c":9.28,"h":9.54,"l":8.1773,"n":71209,"o":8.63,"t":"2025-10-07T04:00:00Z","v":14844038,"vw":8.939277},{"c":9.1,"h":9.64,"l":9,"n":38594,"o":9.29,"t":"2025-10-08T04:00:00Z","v":6091496,"vw":9.241086},{"c":9.38,"h":10.04,"l":9.3,"n":40300,"o":9.4794,"t":"2025-10-09T04:00:00Z","v":7746384,"vw":9.631352},{"c":10.26,"h":10.59,"l":9.34,"n":58436,"o":9.5,"t":"2025-10-10T04:00:00Z","v":9609134,"vw":9.97776},{"c":10.66,"h":10.95,"l":10.11,"n":37448,"o":10.26,"t":"2025-10-13T04:00:00Z","v":4747979,"vw":10.627052},{"c":10.14,"h":10.9299,"l":10.12,"n":35226,"o":10.5,"t":"2025-10-14T04:00:00Z","v":5061649,"vw":10.407566},{"c":9.89,"h":10.25,"l":9.48,"n":36283,"o":10.15,"t":"2025-10-15T04:00:00Z","v":6065928,"vw":9.869564},{"c":9.38,"h":10.1276,"l":9.25,"n":32670,"o":9.82,"t":"2025-10-16T04:00:00Z","v":4590576,"vw":9.551731},{"c":9.12,"h":9.2667,"l":8.8,"n":28003,"o":9.09,"t":"2025-10-17T04:00:00Z","v":4529729,"vw":9.008058},{"c":9.355,"h":9.47,"l":9.08,"n":23171,"o":9.33,"t":"2025-10-20T04:00:00Z","v":2713347,"vw":9.262759},{"c":9.16,"h":9.35,"l":8.999,"n":19425,"o":9.35,"t":"2025-10-21T04:00:00Z","v":2156024,"vw":9.111496},{"c":9.6,"h":9.64,"l":8.9,"n":26386,"o":9,"t":"2025-10-22T04:00:00Z","v":3222680,"vw":9.267314},{"c":9.46,"h":9.67,"l":9.31,"n":18442,"o":9.61,"t":"2025-10-23T04:00:00Z","v":2050885,"vw":9.443209},{"c":9.52,"h":9.7,"l":9.36,"n":18107,"o":9.45,"t":"2025-10-24T04:00:00Z","v":1660334,"vw":9.535207},{"c":10.07,"h":10.08,"l":9.56,"n":19948,"o":9.56,"t":"2025-10-27T04:00:00Z","v":2498452,"vw":9.89194},{"c":9.82,"h":10.11,"l":9.8,"n":19905,"o":10.02,"t":"2025-10-28T04:00:00Z","v":2018492,"vw":9.948176},{"c":9.61,"h":9.98,"l":9.37,"n":19773,"o":9.46,"t":"2025-10-29T04:00:00Z","v":2117854,"vw":9.719488},{"c":9.81,"h":10.4,"l":9.495,"n":28353,"o":9.52,"t":"2025-10-30T04:00:00Z","v":3877792,"vw":10.062351},{"c":10.1,"h":10.13,"l":9.7,"n":16782,"o":9.83,"t":"2025-10-31T04:00:00Z","v":2182037,"vw":10.022656},{"c":10.2,"h":10.55,"l":10.0628,"n":20373,"o":10.325,"t":"2025-11-03T05:00:00Z","v":2340843,"vw":10.242035},{"c":10.13,"h":10.5982,"l":9.96,"n":17506,"o":10.05,"t":"2025-11-04T05:00:00Z","v":2229167,"vw":10.327698},{"c":10.59,"h":10.75,"l":10.01,"n":33755,"o":10.6,"t":"2025-11-05T05:00:00Z","v":4583816,"vw":10.474111},{"c":10.29,"h":10.63,"l":10.02,"n":18683,"o":10.63,"t":"2025-11-06T05:00:00Z","v":1839972,"vw":10.288522},{"c":10.63,"h":10.645,"l":9.8399,"n":17623,"o":10.19,"t":"2025-11-07T05:00:00Z","v":2145268,"vw":10.343191},{"c":10.82,"h":10.8799,"l":10.52,"n":15243,"o":10.63,"t":"2025-11-10T05:00:00Z","v":1506815,"vw":10.732325},{"c":11.75,"h":11.81,"l":10.65,"n":21281,"o":10.83,"t":"2025-11-11T05:00:00Z","v":2212203,"vw":11.415468},{"c":12.77,"h":12.8399,"l":11.77,"n":28305,"o":11.83,"t":"2025-11-12T05:00:00Z","v":3183437,"vw":12.551832},{"c":12.56,"h":13.065,"l":12.27,"n":24301,"o":12.83,"t":"2025-11-13T05:00:00Z","v":2381901,"vw":12.654627},{"c":12.77,"h":12.965,"l":12.21,"n":14534,"o":12.35,"t":"2025-11-14T05:00:00Z","v":1413631,"vw":12.711094},{"c":12.99,"h":13.19,"l":12.68,"n":19108,"o":12.77,"t":"2025-11-17T05:00:00Z","v":1812442,"vw":13.003944},{"c":13.4,"h":13.8334,"l":12.71,"n":25247,"o":12.88,"t":"2025-11-18T05:00:00Z","v":3426421,"vw":13.344636},{"c":13.54,"h":13.68,"l":13.18,"n":14324,"o":13.38,"t":"2025-11-19T05:00:00Z","v":1478963,"vw":13.47976},{"c":13,"h":13.99,"l":12.99,"n":17182,"o":13.61,"t":"2025-11-20T05:00:00Z","v":1348567,"vw":13.489625},{"c":12.67,"h":13.1899,"l":12.43,"n":22434,"o":13,"t":"2025-11-21T05:00:00Z","v":2311315,"vw":12.717529},{"c":13.15,"h":13.25,"l":12.68,"n":15955,"o":12.7,"t":"2025-11-24T05:00:00Z","v":1923168,"vw":13.041316},{"c":13.61,"h":13.615,"l":13.04,"n":19606,"o":13.2,"t":"2025-11-25T05:00:00Z","v":2470696,"vw":13.368755},{"c":13.8,"h":13.99,"l":13.365,"n":18426,"o":13.61,"t":"2025-11-26T05:00:00Z","v":2423441,"vw":13.632502},{"c":13.73,"h":14.105,"l":13.71,"n":8643,"o":13.9,"t":"2025-11-28T05:00:00Z","v":915690,"vw":13.862346},{"c":13.25,"h":13.7,"l":13.21,"n":12732,"o":13.6,"t":"2025-12-01T05:00:00Z","v":1648707,"vw":13.398921},{"c":12.52,"h":13.22,"l":12.48,"n":15914,"o":13.12,"t":"2025-12-02T05:00:00Z","v":1952384,"vw":12.780566},{"c":13.35,"h":13.5551,"l":12.49,"n":16088,"o":12.58,"t":"2025-12-03T05:00:00Z","v":1635116,"vw":13.26562},{"c":14.995,"h":15.25,"l":13.35,"n":41756,"o":13.39,"t":"2025-12-04T05:00:00Z","v":4067553,"vw":14.703468},{"c":14.9,"h":15.3386,"l":14.84,"n":15824,"o":15.08,"t":"2025-12-05T05:00:00Z","v":1255605,"vw":14.964479},{"c":15.07,"h":15.555,"l":14.71,"n":26746,"o":14.91,"t":"2025-12-08T05:00:00Z","v":2590903,"vw":15.107319},{"c":14.55,"h":15.05,"l":14.1,"n":20798,"o":14.96,"t":"2025-12-09T05:00:00Z","v":1654632,"vw":14.544303},{"c":14.61,"h":14.83,"l":14.22,"n":16293,"o":14.64,"t":"2025-12-10T05:00:00Z","v":1294978,"vw":14.533968},{"c":14.07,"h":14.584,"l":13.87,"n":18697,"o":14.44,"t":"2025-12-11T05:00:00Z","v":2235373,"vw":14.111522},{"c":14.79,"h":14.98,"l":14.1,"n":22739,"o":14.24,"t":"2025-12-12T05:00:00Z","v":2513756,"vw":14.710499},{"c":14.32,"h":14.79,"l":14.29,"n":16024,"o":14.79,"t":"2025-12-15T05:00:00Z","v":1360704,"vw":14.47019},{"c":15.34,"h":15.36,"l":14.26,"n":21465,"o":14.26,"t":"2025-12-16T05:00:00Z","v":2421025,"vw":14.984745},{"c":13.95,"h":15.4,"l":13.8101,"n":14571,"o":15.34,"t":"2025-12-17T05:00:00Z","v":1215285,"vw":14.345837},{"c":13.26,"h":14.1377,"l":13.14,"n":20833,"o":13.94,"t":"2025-12-18T05:00:00Z","v":1679524,"vw":13.441405},{"c":13.39,"h":13.51,"l":13.09,"n":13750,"o":13.32,"t":"2025-12-19T05:00:00Z","v":1123878,"vw":13.347073},{"c":13.49,"h":13.81,"l":13.3205,"n":16098,"o":13.45,"t":"2025-12-22T05:00:00Z","v":1450728,"vw":13.540456},{"c":13.74,"h":14.0199,"l":13.32,"n":12414,"o":13.37,"t":"2025-12-23T05:00:00Z","v":916532,"vw":13.8005},{"c":13.87,"h":14.12,"l":13.6067,"n":6087,"o":13.78,"t":"2025-12-24T05:00:00Z","v":536459,"vw":13.939198},{"c":13.83,"h":13.99,"l":13.51,"n":11568,"o":13.81,"t":"2025-12-26T05:00:00Z","v":917786,"vw":13.759539},{"c":13.695,"h":13.9,"l":13.48,"n":13508,"o":13.77,"t":"2025-12-29T05:00:00Z","v":953567,"vw":13.696652},{"c":13.21,"h":13.68,"l":13.21,"n":14619,"o":13.59,"t":"2025-12-30T05:00:00Z","v":1044444,"vw":13.32819},{"c":13.18,"h":13.32,"l":13.04,"n":11198,"o":13.15,"t":"2025-12-31T05:00:00Z","v":780556,"vw":13.200402},{"c":11.95,"h":13.3,"l":11.85,"n":23996,"o":13.17,"t":"2026-01-02T05:00:00Z","v":2087807,"vw":12.249884},{"c":11.19,"h":11.985,"l":11.06,"n":25348,"o":11.8,"t":"2026-01-05T05:00:00Z","v":2405194,"vw":11.291138},{"c":11.17,"h":11.695,"l":11.1,"n":20494,"o":11.28,"t":"2026-01-06T05:00:00Z","v":1617313,"vw":11.28276},{"c":11.29,"h":11.605,"l":11.17,"n":20190,"o":11.27,"t":"2026-01-07T05:00:00Z","v":2005054,"vw":11.379582},{"c":14.34,"h":16.39,"l":13.7101,"n":281763,"o":16.19,"t":"2026-01-08T05:00:00Z","v":24534578,"vw":14.624075},{"c":18.49,"h":18.65,"l":14.92,"n":115930,"o":15.17,"t":"2026-01-09T05:00:00Z","v":14670100,"vw":17.563819},{"c":18.09,"h":18.8,"l":16.9201,"n":51289,"o":18.8,"t":"2026-01-12T05:00:00Z","v":4681781,"vw":17.683226},{"c":17.1,"h":18.09,"l":16.91,"n":24033,"o":18.06,"t":"2026-01-13T05:00:00Z","v":1801797,"vw":17.348928},{"c":17.41,"h":17.91,"l":17.02,"n":26026,"o":17.12,"t":"2026-01-14T05:00:00Z","v":1966937,"vw":17.464099},{"c":16.35,"h":16.9399,"l":15.7,"n":33789,"o":16.48,"t":"2026-01-15T05:00:00Z","v":2913980,"vw":16.349181},{"c":16.76,"h":16.88,"l":16.18,"n":21197,"o":16.39,"t":"2026-01-16T05:00:00Z","v":1463500,"vw":16.61203},{"c":16.33,"h":17,"l":16.16,"n":24312,"o":16.59,"t":"2026-01-20T05:00:00Z","v":2120567,"vw":16.467455},{"c":16.71,"h":16.84,"l":15.83,"n":22381,"o":16.28,"t":"2026-01-21T05:00:00Z","v":2463076,"vw":16.31885},{"c":15.62,"h":16.86,"l":15.5,"n":19389,"o":16.71,"t":"2026-01-22T05:00:00Z","v":1599495,"vw":16.00468},{"c":15.86,"h":16.0064,"l":15.41,"n":15838,"o":15.62,"t":"2026-01-23T05:00:00Z","v":1349048,"vw":15.753473},{"c":15.91,"h":16.33,"l":15.2,"n":16866,"o":15.58,"t":"2026-01-26T05:00:00Z","v":1100955,"vw":15.897039},{"c":16.25,"h":16.45,"l":15.86,"n":15572,"o":15.88,"t":"2026-01-27T05:00:00Z","v":920104,"vw":16.173248},{"c":16.25,"h":16.57,"l":15.8801,"n":14254,"o":16.29,"t":"2026-01-28T05:00:00Z","v":1038046,"vw":16.207994},{"c":16.21,"h":16.56,"l":15.62,"n":16800,"o":16.18,"t":"2026-01-29T05:00:00Z","v":1222553,"vw":16.095705},{"c":15.67,"h":16.39,"l":15.64,"n":16529,"o":16.25,"t":"2026-01-30T05:00:00Z","v":1161163,"vw":15.792011},{"c":15.79,"h":16.685,"l":15.77,"n":20884,"o":16.18,"t":"2026-02-02T05:00:00Z","v":1571567,"vw":16.179514},{"c":15.37,"h":16.164,"l":15.15,"n":17313,"o":15.9,"t":"2026-02-03T05:00:00Z","v":1071783,"vw":15.510045},{"c":15.03,"h":15.57,"l":14.47,"n":20365,"o":15.26,"t":"2026-02-04T05:00:00Z","v":1588337,"vw":14.960776},{"c":14.77,"h":15.22,"l":14.515,"n":19370,"o":14.76,"t":"2026-02-05T05:00:00Z","v":1382647,"vw":14.787214},{"c":15.51,"h":15.62,"l":14.825,"n":13661,"o":14.9,"t":"2026-02-06T05:00:00Z","v":861717,"vw":15.365425},{"c":15.75,"h":15.865,"l":15.23,"n":12729,"o":15.5,"t":"2026-02-09T05:00:00Z","v":732519,"vw":15.643248},{"c":15.62,"h":16.15,"l":15.49,"n":12793,"o":15.79,"t":"2026-02-10T05:00:00Z","v":782941,"vw":15.79303},{"c":15.79,"h":15.87,"l":15.44,"n":10557,"o":15.65,"t":"2026-02-11T05:00:00Z","v":665029,"vw":15.651618},{"c":15.61,"h":15.82,"l":15.27,"n":13709,"o":15.82,"t":"2026-02-12T05:00:00Z","v":1014285,"vw":15.58213},{"c":15.77,"h":16.055,"l":15.5201,"n":16009,"o":15.69,"t":"2026-02-13T05:00:00Z","v":1062604,"vw":15.727488},{"c":17.52,"h":17.61,"l":15.78,"n":25030,"o":15.78,"t":"2026-02-17T05:00:00Z","v":2257559,"vw":16.979917},{"c":18.45,"h":18.895,"l":17.3772,"n":29777,"o":17.485,"t":"2026-02-18T05:00:00Z","v":2904065,"vw":18.47382},{"c":18.17,"h":18.44,"l":17.56,"n":19300,"o":18.44,"t":"2026-02-19T05:00:00Z","v":1218233,"vw":18.01208},{"c":18.77,"h":18.8,"l":17.32,"n":22087,"o":17.98,"t":"2026-02-20T05:00:00Z","v":1983012,"vw":18.374337},{"c":18.68,"h":19.49,"l":17.78,"n":37336,"o":18.765,"t":"2026-02-23T05:00:00Z","v":3147206,"vw":18.527679},{"c":18.2,"h":19.11,"l":17.86,"n":20186,"o":19.11,"t":"2026-02-24T05:00:00Z","v":1482988,"vw":18.60744},{"c":18.22,"h":19,"l":17.96,"n":17698,"o":18.1,"t":"2026-02-25T05:00:00Z","v":1371721,"vw":18.278194},{"c":17.68,"h":18.2305,"l":17.5,"n":15661,"o":17.94,"t":"2026-02-26T05:00:00Z","v":906377,"vw":17.745691},{"c":17.51,"h":17.86,"l":17.25,"n":17645,"o":17.49,"t":"2026-02-27T05:00:00Z","v":1028054,"vw":17.579043},{"c":17.68,"h":17.78,"l":17,"n":16556,"o":17.15,"t":"2026-03-02T05:00:00Z","v":956982,"vw":17.550303},{"c":17.69,"h":17.915,"l":17.155,"n":13318,"o":17.45,"t":"2026-03-03T05:00:00Z","v":829904,"vw":17.520308},{"c":18.14,"h":18.18,"l":17.64,"n":10826,"o":17.805,"t":"2026-03-04T05:00:00Z","v":671611,"vw":17.985849},{"c":18.02,"h":18.33,"l":17.7,"n":11548,"o":17.97,"t":"2026-03-05T05:00:00Z","v":762576,"vw":17.98329},{"c":18.15,"h":18.2,"l":17.3401,"n":11637,"o":17.75,"t":"2026-03-06T05:00:00Z","v":884601,"vw":17.852778},{"c":18.32,"h":18.7999,"l":17.93,"n":13784,"o":18,"t":"2026-03-09T04:00:00Z","v":925303,"vw":18.380933},{"c":18.34,"h":18.69,"l":18.0705,"n":9852,"o":18.22,"t":"2026-03-10T04:00:00Z","v":754616,"vw":18.380781},{"c":17.84,"h":19.34,"l":17.74,"n":9328,"o":18.76,"t":"2026-03-11T04:00:00Z","v":825630,"vw":18.228797},{"c":17.03,"h":17.7,"l":16.97,"n":12067,"o":17.5,"t":"2026-03-12T04:00:00Z","v":801669,"vw":17.137465},{"c":17.13,"h":17.79,"l":17.06,"n":14371,"o":17.14,"t":"2026-03-13T04:00:00Z","v":679126,"vw":17.261312},{"c":16.73,"h":17.455,"l":16.715,"n":13416,"o":17.23,"t":"2026-03-16T04:00:00Z","v":1113191,"vw":16.957675},{"c":16.77,"h":17.18,"l":16.455,"n":10627,"o":16.69,"t":"2026-03-17T04:00:00Z","v":604448,"vw":16.869481},{"c":16.23,"h":16.78,"l":16.22,"n":10314,"o":16.655,"t":"2026-03-18T04:00:00Z","v":620874,"vw":16.409866},{"c":16.68,"h":17.2,"l":16.36,"n":13469,"o":17.2,"t":"2026-03-19T04:00:00Z","v":905410,"vw":16.666219},{"c":16.27,"h":16.89,"l":16.03,"n":9245,"o":16.68,"t":"2026-03-20T04:00:00Z","v":682661,"vw":16.352055},{"c":16.87,"h":17.32,"l":16.5,"n":10852,"o":16.99,"t":"2026-03-23T04:00:00Z","v":776548,"vw":16.791785},{"c":16.71,"h":16.9,"l":16.34,"n":9901,"o":16.69,"t":"2026-03-24T04:00:00Z","v":552548,"vw":16.691016},{"c":18.02,"h":18.03,"l":16.875,"n":12374,"o":16.93,"t":"2026-03-25T04:00:00Z","v":710366,"vw":17.754938},{"c":17.75,"h":18.125,"l":17.545,"n":13373,"o":17.78,"t":"2026-03-26T04:00:00Z","v":1348924,"vw":17.937791},{"c":17.32,"h":17.89,"l":17.192,"n":11966,"o":17.68,"t":"2026-03-27T04:00:00Z","v":479047,"vw":17.427833},{"c":16.93,"h":17.67,"l":16.415,"n":17468,"o":17.26,"t":"2026-03-30T04:00:00Z","v":1341010,"vw":16.811233},{"c":18.64,"h":19,"l":17.2152,"n":32422,"o":17.24,"t":"2026-03-31T04:00:00Z","v":3015330,"vw":18.521637},{"c":16.52,"h":18.32,"l":15.77,"n":45078,"o":18.14,"t":"2026-04-01T04:00:00Z","v":4454693,"vw":16.758738},{"c":17.36,"h":17.53,"l":16.02,"n":19961,"o":16.29,"t":"2026-04-02T04:00:00Z","v":1687084,"vw":17.137527},{"c":16.98,"h":17.89,"l":16.91,"n":13610,"o":17.26,"t":"2026-04-06T04:00:00Z","v":1019503,"vw":17.304116},{"c":17.08,"h":17.3875,"l":16.51,"n":15998,"o":16.92,"t":"2026-04-07T04:00:00Z","v":1075968,"vw":17.042618},{"c":18.6,"h":18.78,"l":17.1005,"n":19463,"o":17.38,"t":"2026-04-08T04:00:00Z","v":1839350,"vw":18.139879},{"c":19.41,"h":19.49,"l":18.34,"n":19989,"o":18.46,"t":"2026-04-09T04:00:00Z","v":1695877,"vw":19.084883},{"c":17.96,"h":19.73,"l":17.94,"n":14736,"o":19.5,"t":"2026-04-10T04:00:00Z","v":1249999,"vw":18.398295},{"c":18.43,"h":18.71,"l":17.84,"n":12941,"o":17.84,"t":"2026-04-13T04:00:00Z","v":728891,"vw":18.357609},{"c":18.78,"h":19.65,"l":18.665,"n":15811,"o":18.75,"t":"2026-04-14T04:00:00Z","v":1080381,"vw":19.060003},{"c":18.02,"h":19.015,"l":17.87,"n":14453,"o":18.61,"t":"2026-04-15T04:00:00Z","v":1077307,"vw":18.128356},{"c":17.79,"h":18.23,"l":17.52,"n":13311,"o":18.08,"t":"2026-04-16T04:00:00Z","v":860548,"vw":17.760498},{"c":18.34,"h":18.57,"l":18.13,"n":12886,"o":18.3,"t":"2026-04-17T04:00:00Z","v":859741,"vw":18.369876},{"c":17.89,"h":18.4683,"l":17.83,"n":10563,"o":18.3,"t":"2026-04-20T04:00:00Z","v":571012,"vw":17.989754},{"c":17.22,"h":18.045,"l":17.12,"n":12168,"o":17.86,"t":"2026-04-21T04:00:00Z","v":729904,"vw":17.355887},{"c":17.22,"h":17.81,"l":16.5203,"n":16024,"o":17.47,"t":"2026-04-22T04:00:00Z","v":1213364,"vw":17.119613},{"c":16.93,"h":17.48,"l":16.78,"n":9445,"o":17.19,"t":"2026-04-23T04:00:00Z","v":640107,"vw":17.011124},{"c":17.18,"h":17.33,"l":16.54,"n":10249,"o":16.9,"t":"2026-04-24T04:00:00Z","v":672493,"vw":17.035427},{"c":16.85,"h":17.63,"l":16.74,"n":10295,"o":17.25,"t":"2026-04-27T04:00:00Z","v":480460,"vw":16.986898},{"c":16.66,"h":17.09,"l":16.64,"n":8282,"o":16.86,"t":"2026-04-28T04:00:00Z","v":425661,"vw":16.812421},{"c":16.11,"h":16.59,"l":16.01,"n":10211,"o":16.5,"t":"2026-04-29T04:00:00Z","v":561048,"vw":16.187392},{"c":16.38,"h":16.66,"l":16.07,"n":10170,"o":16.33,"t":"2026-04-30T04:00:00Z","v":569069,"vw":16.375087},{"c":16.73,"h":16.85,"l":16.06,"n":9904,"o":16.43,"t":"2026-05-01T04:00:00Z","v":859572,"vw":16.624674},{"c":17.56,"h":17.715,"l":16.482,"n":15273,"o":16.7,"t":"2026-05-04T04:00:00Z","v":998393,"vw":17.50087},{"c":17.01,"h":18,"l":16.97,"n":11650,"o":17.6,"t":"2026-05-05T04:00:00Z","v":701363,"vw":17.172546},{"c":17.7,"h":17.85,"l":16.88,"n":10255,"o":16.9,"t":"2026-05-06T04:00:00Z","v":548989,"vw":17.589348},{"c":17.2,"h":17.605,"l":16.88,"n":14073,"o":17.51,"t":"2026-05-07T04:00:00Z","v":765302,"vw":17.118296},{"c":17.06,"h":17.41,"l":16.91,"n":10613,"o":17.37,"t":"2026-05-08T04:00:00Z","v":961907,"vw":17.104018},{"c":18.84,"h":21,"l":17.84,"n":36973,"o":18.24,"t":"2026-05-11T04:00:00Z","v":3343247,"vw":19.358566},{"c":18.19,"h":19.1622,"l":17.82,"n":21242,"o":18.75,"t":"2026-05-12T04:00:00Z","v":1577552,"vw":18.280459},{"c":18.41,"h":18.58,"l":18.02,"n":18666,"o":18.25,"t":"2026-05-13T04:00:00Z","v":1188119,"vw":18.34139},{"c":18.39,"h":18.75,"l":17.86,"n":12186,"o":18.5,"t":"2026-05-14T04:00:00Z","v":692165,"vw":18.367394},{"c":17.55,"h":18.26,"l":17.5,"n":8919,"o":18.26,"t":"2026-05-15T04:00:00Z","v":585589,"vw":17.683912},{"c":16.44,"h":17.543,"l":16.11,"n":12302,"o":17.45,"t":"2026-05-18T04:00:00Z","v":933875,"vw":16.549535},{"c":16.37,"h":16.69,"l":15.76,"n":13226,"o":16.36,"t":"2026-05-19T04:00:00Z","v":1008389,"vw":16.23216},{"c":17.05,"h":17.25,"l":16.5297,"n":10628,"o":16.6,"t":"2026-05-20T04:00:00Z","v":604561,"vw":16.984412},{"c":18.47,"h":18.49,"l":16.75,"n":10260,"o":16.83,"t":"2026-05-21T04:00:00Z","v":926182,"vw":18.012802},{"c":18.19,"h":18.75,"l":18,"n":8707,"o":18.5,"t":"2026-05-22T04:00:00Z","v":653774,"vw":18.230982},{"c":18.23,"h":18.5799,"l":17.94,"n":8402,"o":18.19,"t":"2026-05-26T04:00:00Z","v":575343,"vw":18.277858},{"c":18.41,"h":18.76,"l":18.11,"n":11184,"o":18.23,"t":"2026-05-27T04:00:00Z","v":928686,"vw":18.523323},{"c":18.68,"h":18.9,"l":18.29,"n":9733,"o":18.36,"t":"2026-05-28T04:00:00Z","v":567619,"vw":18.672876},{"c":19.18,"h":19.6,"l":18.635,"n":13415,"o":18.77,"t":"2026-05-29T04:00:00Z","v":1146745,"vw":19.098865},{"c":18.82,"h":19.075,"l":18.35,"n":12439,"o":19.02,"t":"2026-06-01T04:00:00Z","v":679897,"vw":18.785317},{"c":17.87,"h":18.58,"l":17.66,"n":15821,"o":18.58,"t":"2026-06-02T04:00:00Z","v":1119774,"vw":17.954242},{"c":18.27,"h":18.61,"l":17.69,"n":10159,"o":17.81,"t":"2026-06-03T04:00:00Z","v":570210,"vw":18.276501},{"c":18.72,"h":18.85,"l":18.21,"n":7531,"o":18.35,"t":"2026-06-04T04:00:00Z","v":439970,"vw":18.580925},{"c":17.9,"h":18.74,"l":17.66,"n":9664,"o":18.65,"t":"2026-06-05T04:00:00Z","v":538655,"vw":18.066243},{"c":18,"h":18.265,"l":17.835,"n":12796,"o":18.24,"t":"2026-06-08T04:00:00Z","v":1213669,"vw":18.028023},{"c":17.8,"h":18.91,"l":17.355,"n":11411,"o":18.29,"t":"2026-06-09T04:00:00Z","v":962597,"vw":17.794749},{"c":17.49,"h":17.93,"l":17,"n":11412,"o":17.69,"t":"2026-06-10T04:00:00Z","v":695203,"vw":17.468516},{"c":17.75,"h":17.93,"l":17.2,"n":12563,"o":17.39,"t":"2026-06-11T04:00:00Z","v":726505,"vw":17.751737},{"c":18.69,"h":18.705,"l":17.67,"n":13592,"o":17.72,"t":"2026-06-12T04:00:00Z","v":738597,"vw":18.376235},{"c":19.19,"h":19.21,"l":18.65,"n":11779,"o":19,"t":"2026-06-15T04:00:00Z","v":576578,"vw":18.964187},{"c":18.98,"h":19.35,"l":18.23,"n":12562,"o":19.27,"t":"2026-06-16T04:00:00Z","v":811320,"vw":18.980354},{"c":19.19,"h":20.125,"l":18.7501,"n":12125,"o":19.02,"t":"2026-06-17T04:00:00Z","v":878879,"vw":19.508968},{"c":19.21,"h":19.8,"l":19,"n":11052,"o":19.63,"t":"2026-06-18T04:00:00Z","v":774543,"vw":19.289972},{"c":22.16,"h":23.29,"l":19.745,"n":35350,"o":20.025,"t":"2026-06-22T04:00:00Z","v":3494141,"vw":22.090563},{"c":21.22,"h":22.32,"l":20.65,"n":25832,"o":20.885,"t":"2026-06-23T04:00:00Z","v":1737538,"vw":21.664274},{"c":20,"h":20.45,"l":18.86,"n":44956,"o":19.39,"t":"2026-06-24T04:00:00Z","v":5475266,"vw":19.680905},{"c":19.99,"h":20.41,"l":19.7519,"n":17222,"o":20.33,"t":"2026-06-25T04:00:00Z","v":1514054,"vw":20.0464},{"c":19.9,"h":20.34,"l":19.78,"n":17212,"o":20.01,"t":"2026-06-26T04:00:00Z","v":1678541,"vw":19.95327},{"c":19.91,"h":20.14,"l":19.7,"n":15653,"o":20.07,"t":"2026-06-29T04:00:00Z","v":1313994,"vw":19.975002},{"c":19.47,"h":20.12,"l":19.34,"n":17054,"o":20.03,"t":"2026-06-30T04:00:00Z","v":1487432,"vw":19.701975},{"c":19.13,"h":19.917,"l":19.09,"n":15637,"o":19.75,"t":"2026-07-01T04:00:00Z","v":1119522,"vw":19.333957},{"c":18.95,"h":19.31,"l":18.57,"n":16913,"o":19.2,"t":"2026-07-02T04:00:00Z","v":1391950,"vw":18.887877},{"c":18.88,"h":19.26,"l":18.53,"n":12663,"o":19,"t":"2026-07-06T04:00:00Z","v":959796,"vw":18.813429},{"c":19.15,"h":19.41,"l":18.46,"n":19946,"o":18.91,"t":"2026-07-07T04:00:00Z","v":1386591,"vw":18.979562},{"c":19.07,"h":19.25,"l":18.73,"n":16736,"o":18.96,"t":"2026-07-08T04:00:00Z","v":1195239,"vw":18.980103},{"c":19.93,"h":20.08,"l":19.1,"n":18773,"o":19.12,"t":"2026-07-09T04:00:00Z","v":1530880,"vw":19.815154},{"c":20.36,"h":21.28,"l":19.7,"n":23732,"o":19.96,"t":"2026-07-10T04:00:00Z","v":1939700,"vw":20.369865},{"c":20.41,"h":20.92,"l":19.965,"n":16808,"o":20.4,"t":"2026-07-13T04:00:00Z","v":1315941,"vw":20.32567},{"c":19.52,"h":20.62,"l":19.47,"n":14723,"o":20.62,"t":"2026-07-14T04:00:00Z","v":1087724,"vw":19.966605},{"c":19.96,"h":20.04,"l":19.25,"n":14894,"o":19.44,"t":"2026-07-15T04:00:00Z","v":1004759,"vw":19.68859},{"c":19.01,"h":19.92,"l":18.88,"n":15115,"o":19.92,"t":"2026-07-16T04:00:00Z","v":1422066,"vw":19.22706},{"c":19.68,"h":19.955,"l":18.71,"n":12907,"o":18.95,"t":"2026-07-17T04:00:00Z","v":726304,"vw":19.60628},{"c":19.05,"h":20.29,"l":19.02,"n":12063,"o":19.95,"t":"2026-07-20T04:00:00Z","v":628469,"vw":19.40076},{"c":20.06,"h":20.08,"l":18.91,"n":14437,"o":19.08,"t":"2026-07-21T04:00:00Z","v":1154696,"vw":19.679581},{"c":18.94,"h":20,"l":18.67,"n":13969,"o":19.9,"t":"2026-07-22T04:00:00Z","v":1137631,"vw":19.111854},{"c":19.36,"h":19.555,"l":18.5,"n":10667,"o":18.74,"t":"2026-07-23T04:00:00Z","v":743218,"vw":19.067388},{"c":19.02,"h":19.6,"l":18.82,"n":8273,"o":19.48,"t":"2026-07-24T04:00:00Z","v":650870,"vw":19.013794},{"c":19.88,"h":20,"l":19.16,"n":11324,"o":19.2,"t":"2026-07-27T04:00:00Z","v":879430,"vw":19.786763},{"c":18.71,"h":19.65,"l":18.67,"n":14125,"o":19.65,"t":"2026-07-28T04:00:00Z","v":1051720,"vw":18.991629},{"c":18.38,"h":18.98,"l":18.31,"n":12957,"o":18.6,"t":"2026-07-29T04:00:00Z","v":707887,"vw":18.541038},{"c":18.99,"h":19.09,"l":18.3,"n":12717,"o":18.44,"t":"2026-07-30T04:00:00Z","v":676845,"vw":18.851326},{"c":18.44,"h":18.96,"l":18.3699,"n":11410,"o":18.94,"t":"2026-07-31T04:00:00Z","v":791786,"vw":18.502165},{"c":17.4,"h":18.55,"l":17.36,"n":19845,"o":18.5,"t":"2026-08-03T04:00:00Z","v":1270212,"vw":17.614964},{"c":17.93,"h":17.975,"l":17.27,"n":14192,"o":17.61,"t":"2026-08-04T04:00:00Z","v":793250,"vw":17.707597},{"c":17.55,"h":18.11,"l":17.45,"n":13092,"o":17.94,"t":"2026-08-05T04:00:00Z","v":579229,"vw":17.637109},{"c":18.03,"h":18.25,"l":17.58,"n":11139,"o":17.58,"t":"2026-08-06T04:00:00Z","v":624760,"vw":17.98303},{"c":18.26,"h":18.63,"l":17.92,"n":11600,"o":18.47,"t":"2026-08-07T04:00:00Z","v":902084,"vw":18.237091},{"c":17.33,"h":17.7699,"l":16.51,"n":31612,"o":17.235,"t":"2026-08-10T04:00:00Z","v":3476233,"vw":17.110291},{"c":16.59,"h":17.48,"l":15.93,"n":37318,"o":17.48,"t":"2026-08-11T04:00:00Z","v":3604326,"vw":16.440913},{"c":17.23,"h":17.4,"l":16.78,"n":40295,"o":16.91,"t":"2026-08-12T04:00:00Z","v":2903977,"vw":17.199631},{"c":16.5,"h":17.73,"l":16.47,"n":22150,"o":17.64,"t":"2026-08-13T04:00:00Z","v":1334479,"vw":16.738315},{"c":16.47,"h":16.67,"l":16.3,"n":19298,"o":16.31,"t":"2026-08-14T04:00:00Z","v":981863,"vw":16.507266},{"c":16.35,"h":16.66,"l":16.2,"n":16161,"o":16.44,"t":"2026-08-17T04:00:00Z","v":1196293,"vw":16.396233},{"c":16.34,"h":16.65,"l":16.14,"n":14042,"o":16.36,"t":"2026-08-18T04:00:00Z","v":821490,"vw":16.31892},{"c":16.74,"h":16.8559,"l":16.1185,"n":21451,"o":16.57,"t":"2026-08-19T04:00:00Z","v":1448135,"vw":16.547095},{"c":15.87,"h":16.74,"l":15.545,"n":18662,"o":16.53,"t":"2026-08-20T04:00:00Z","v":1367996,"vw":15.89139},{"c":15.76,"h":16.1,"l":15.58,"n":14595,"o":15.99,"t":"2026-08-21T04:00:00Z","v":1345741,"vw":15.736213},{"c":15.37,"h":15.69,"l":15.23,"n":17924,"o":15.68,"t":"2026-08-24T04:00:00Z","v":1138297,"vw":15.397955},{"c":15.56,"h":15.97,"l":15.525,"n":12826,"o":15.54,"t":"2026-08-25T04:00:00Z","v":818958,"vw":15.719822},{"c":15.62,"h":15.765,"l":15.335,"n":15316,"o":15.5,"t":"2026-08-26T04:00:00Z","v":999675,"vw":15.553301},{"c":15.53,"h":15.78,"l":15.47,"n":14298,"o":15.62,"t":"2026-08-27T04:00:00Z","v":1098191,"vw":15.617828},{"c":14.99,"h":15.765,"l":14.965,"n":10942,"o":15.6,"t":"2026-08-28T04:00:00Z","v":698261,"vw":15.142713},{"c":15.05,"h":15.11,"l":14.63,"n":13177,"o":14.94,"t":"2026-08-31T04:00:00Z","v":1018266,"vw":14.875544},{"c":15.13,"h":15.31,"l":14.83,"n":10385,"o":14.99,"t":"2026-09-01T04:00:00Z","v":661526,"vw":15.13197},{"c":15.06,"h":15.47,"l":14.85,"n":15463,"o":15.14,"t":"2026-09-02T04:00:00Z","v":1183597,"vw":15.049597},{"c":15.19,"h":15.45,"l":14.98,"n":14100,"o":15.08,"t":"2026-09-03T04:00:00Z","v":840897,"vw":15.202237},{"c":15.01,"h":15.24,"l":14.87,"n":15571,"o":15.06,"t":"2026-09-04T04:00:00Z","v":1424950,"vw":14.970289},{"c":14.94,"h":15.43,"l":14.69,"n":17702,"o":14.8,"t":"2026-09-08T04:00:00Z","v":1461688,"vw":15.053961},{"c":13.72,"h":15,"l":13.66,"n":25616,"o":14.9,"t":"2026-09-09T04:00:00Z","v":1688021,"vw":14.030699},{"c":13.18,"h":13.62,"l":13.12,"n":16410,"o":13.58,"t":"2026-09-10T04:00:00Z","v":1220070,"vw":13.31426},{"c":12.51,"h":13.55,"l":12.4724,"n":30019,"o":13.33,"t":"2026-09-11T04:00:00Z","v":2383929,"vw":12.789513},{"c":12.68,"h":13,"l":12.22,"n":21455,"o":12.56,"t":"2026-09-14T04:00:00Z","v":2325662,"vw":12.766916},{"c":12.2,"h":12.7,"l":12.02,"n":17585,"o":12.7,"t":"2026-09-15T04:00:00Z","v":1798145,"vw":12.172487},{"c":12.46,"h":12.51,"l":11.88,"n":22487,"o":12.29,"t":"2026-09-16T04:00:00Z","v":2593344,"vw":12.259277},{"c":12.35,"h":12.8,"l":12.2,"n":20576,"o":12.66,"t":"2026-09-17T04:00:00Z","v":2288525,"vw":12.328536},{"c":12.39,"h":12.4991,"l":12.09,"n":18508,"o":12.28,"t":"2026-09-18T04:00:00Z","v":1801453,"vw":12.318252},{"c":12.55,"h":12.65,"l":12.24,"n":15796,"o":12.5,"t":"2026-09-21T04:00:00Z","v":1215269,"vw":12.516817},{"c":13.38,"h":13.44,"l":12.54,"n":22656,"o":12.73,"t":"2026-09-22T04:00:00Z","v":2355226,"vw":12.989651},{"c":12.9,"h":13.69,"l":12.23,"n":24856,"o":13.41,"t":"2026-09-23T04:00:00Z","v":2000183,"vw":12.785068},{"c":12.12,"h":12.83,"l":12.04,"n":21953,"o":12.69,"t":"2026-09-24T04:00:00Z","v":1897293,"vw":12.256015},{"c":12.04,"h":12.205,"l":11.8,"n":19020,"o":12.15,"t":"2026-09-25T04:00:00Z","v":2171286,"vw":12.008233},{"c":11.56,"h":12.04,"l":11.53,"n":18551,"o":12.04,"t":"2026-09-28T04:00:00Z","v":1654719,"vw":11.720132},{"c":11.45,"h":11.7,"l":11.4,"n":18133,"o":11.56,"t":"2026-09-29T04:00:00Z","v":1507112,"vw":11.514545},{"c":11.7,"h":12,"l":11.385,"n":17176,"o":11.52,"t":"2026-09-30T04:00:00Z","v":1994505,"vw":11.770002},{"c":11.47,"h":11.84,"l":11.29,"n":16135,"o":11.73,"t":"2026-10-01T04:00:00Z","v":1305347,"vw":11.506151},{"c":11.41,"h":11.65,"l":11.03,"n":28796,"o":11.64,"t":"2026-10-02T04:00:00Z","v":1828479,"vw":11.30074},{"c":11.38,"h":11.715,"l":11.19,"n":18806,"o":11.56,"t":"2026-10-05T04:00:00Z","v":1867402,"vw":11.467278},{"c":10.95,"h":11.5,"l":10.91,"n":18544,"o":11.5,"t":"2026-10-06T04:00:00Z","v":3052511,"vw":11.068121},{"c":10.77,"h":11.29,"l":10.71,"n":17655,"o":10.81,"t":"2026-10-07T04:00:00Z","v":1396416,"vw":10.939199},{"c":10.58,"h":10.795,"l":10,"n":25724,"o":10.75,"t":"2026-10-08T04:00:00Z","v":3717449,"vw":10.288605},{"c":10.82,"h":11.09,"l":10.4,"n":17441,"o":10.58,"t":"2026-10-09T04:00:00Z","v":2011046,"vw":10.802986},{"c":10.68,"h":11,"l":10.66,"n":14611,"o":10.82,"t":"2026-10-12T04:00:00Z","v":1212931,"vw":10.785173},{"c":10.41,"h":10.84,"l":10.355,"n":19312,"o":10.7,"t":"2026-10-13T04:00:00Z","v":2412570,"vw":10.564849},{"c":10.14,"h":10.65,"l":10.005,"n":19745,"o":10.3,"t":"2026-10-14T04:00:00Z","v":1773013,"vw":10.242915},{"c":10.26,"h":10.505,"l":10.1354,"n":12944,"o":10.16,"t":"2026-10-15T04:00:00Z","v":1067294,"vw":10.34907},{"c":9.55,"h":10.34,"l":9.46,"n":13224,"o":10.34,"t":"2026-10-16T04:00:00Z","v":1381020,"vw":9.60763},{"c":9.75,"h":9.8625,"l":9.5,"n":9145,"o":9.57,"t":"2026-10-19T04:00:00Z","v":911759,"vw":9.70364},{"c":10.32,"h":10.48,"l":9.731,"n":15200,"o":9.77,"t":"2026-10-20T04:00:00Z","v":1237794,"vw":10.318369},{"c":10.65,"h":10.73,"l":10.34,"n":15054,"o":10.34,"t":"2026-10-21T04:00:00Z","v":1163655,"vw":10.595692},{"c":12.34,"h":13.334,"l":10.65,"n":59586,"o":10.7,"t":"2026-10-22T04:00:00Z","v":6113957,"vw":12.553782}],"volatilityBars":[{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-09-21T08:00:00Z","v":330,"vw":12.39},{"c":12.6788,"h":12.6788,"l":12.39,"n":2,"o":12.39,"t":"2026-09-21T10:15:00Z","v":1002,"vw":12.620579},{"c":12.545,"h":12.545,"l":12.52,"n":2,"o":12.52,"t":"2026-09-21T11:45:00Z","v":200,"vw":12.5325},{"c":12.29,"h":12.5,"l":12.24,"n":353,"o":12.5,"t":"2026-09-21T13:30:00Z","v":24490,"vw":12.40938},{"c":12.34,"h":12.36,"l":12.25,"n":468,"o":12.29,"t":"2026-09-21T13:45:00Z","v":18718,"vw":12.329056},{"c":12.325,"h":12.45,"l":12.32,"n":842,"o":12.33,"t":"2026-09-21T14:00:00Z","v":58089,"vw":12.411949},{"c":12.4,"h":12.4,"l":12.2923,"n":298,"o":12.32,"t":"2026-09-21T14:15:00Z","v":9758,"vw":12.346692},{"c":12.5,"h":12.525,"l":12.4,"n":719,"o":12.4,"t":"2026-09-21T14:30:00Z","v":103729,"vw":12.489074},{"c":12.52,"h":12.54,"l":12.49,"n":421,"o":12.53,"t":"2026-09-21T14:45:00Z","v":24405,"vw":12.510698},{"c":12.491,"h":12.57,"l":12.48,"n":655,"o":12.53,"t":"2026-09-21T15:00:00Z","v":67815,"vw":12.515895},{"c":12.47,"h":12.52,"l":12.45,"n":392,"o":12.5,"t":"2026-09-21T15:15:00Z","v":20790,"vw":12.496241},{"c":12.43,"h":12.47,"l":12.43,"n":281,"o":12.465,"t":"2026-09-21T15:30:00Z","v":12345,"vw":12.449915},{"c":12.43,"h":12.46,"l":12.42,"n":383,"o":12.42,"t":"2026-09-21T15:45:00Z","v":12302,"vw":12.443053},{"c":12.41,"h":12.435,"l":12.395,"n":333,"o":12.435,"t":"2026-09-21T16:00:00Z","v":14125,"vw":12.409765},{"c":12.49,"h":12.49,"l":12.4,"n":502,"o":12.41,"t":"2026-09-21T16:15:00Z","v":26119,"vw":12.450406},{"c":12.52,"h":12.54,"l":12.48,"n":405,"o":12.495,"t":"2026-09-21T16:30:00Z","v":20177,"vw":12.50949},{"c":12.57,"h":12.58,"l":12.51,"n":389,"o":12.5101,"t":"2026-09-21T16:45:00Z","v":29076,"vw":12.548016},{"c":12.54,"h":12.6,"l":12.54,"n":491,"o":12.57,"t":"2026-09-21T17:00:00Z","v":36197,"vw":12.575378},{"c":12.53,"h":12.58,"l":12.51,"n":357,"o":12.545,"t":"2026-09-21T17:15:00Z","v":18448,"vw":12.557311},{"c":12.535,"h":12.535,"l":12.46,"n":448,"o":12.51,"t":"2026-09-21T17:30:00Z","v":139455,"vw":12.479538},{"c":12.535,"h":12.55,"l":12.5235,"n":396,"o":12.5235,"t":"2026-09-21T17:45:00Z","v":14854,"vw":12.537713},{"c":12.61,"h":12.65,"l":12.535,"n":886,"o":12.535,"t":"2026-09-21T18:00:00Z","v":68045,"vw":12.602381},{"c":12.615,"h":12.63,"l":12.6,"n":425,"o":12.62,"t":"2026-09-21T18:15:00Z","v":14018,"vw":12.616297},{"c":12.57,"h":12.63,"l":12.57,"n":383,"o":12.615,"t":"2026-09-21T18:30:00Z","v":16793,"vw":12.610965},{"c":12.55,"h":12.6,"l":12.54,"n":538,"o":12.57,"t":"2026-09-21T18:45:00Z","v":36097,"vw":12.573658},{"c":12.52,"h":12.57,"l":12.5,"n":527,"o":12.55,"t":"2026-09-21T19:00:00Z","v":28001,"vw":12.526756},{"c":12.55,"h":12.55,"l":12.51,"n":476,"o":12.52,"t":"2026-09-21T19:15:00Z","v":19476,"vw":12.524927},{"c":12.59,"h":12.59,"l":12.54,"n":881,"o":12.54,"t":"2026-09-21T19:30:00Z","v":53189,"vw":12.561278},{"c":12.54,"h":12.58,"l":12.49,"n":2089,"o":12.58,"t":"2026-09-21T19:45:00Z","v":152281,"vw":12.553729},{"c":12.55,"h":12.55,"l":12.55,"n":21,"o":12.55,"t":"2026-09-21T20:00:00Z","v":156749,"vw":12.55},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-21T22:15:00Z","v":200,"vw":12.44},{"c":12.896,"h":12.9,"l":12.54,"n":1096,"o":12.73,"t":"2026-09-22T13:30:00Z","v":244680,"vw":12.703336},{"c":12.9489,"h":13.115,"l":12.8,"n":1573,"o":12.9,"t":"2026-09-22T13:45:00Z","v":202205,"vw":12.961632},{"c":12.97,"h":12.99,"l":12.88,"n":673,"o":12.95,"t":"2026-09-22T14:00:00Z","v":75427,"vw":12.938768},{"c":12.76,"h":12.979,"l":12.74,"n":1795,"o":12.93,"t":"2026-09-22T14:15:00Z","v":197463,"vw":12.824561},{"c":12.84,"h":12.86,"l":12.74,"n":500,"o":12.76,"t":"2026-09-22T14:30:00Z","v":37750,"vw":12.80872},{"c":12.95,"h":13,"l":12.84,"n":379,"o":12.84,"t":"2026-09-22T14:45:00Z","v":21295,"vw":12.953961},{"c":12.995,"h":13.07,"l":12.945,"n":1196,"o":12.945,"t":"2026-09-22T15:00:00Z","v":100096,"vw":13.003531},{"c":12.98,"h":13.1,"l":12.975,"n":548,"o":12.995,"t":"2026-09-22T15:15:00Z","v":47925,"vw":13.026344},{"c":12.87,"h":13,"l":12.87,"n":316,"o":13,"t":"2026-09-22T15:30:00Z","v":18677,"vw":12.956797},{"c":12.835,"h":12.92,"l":12.82,"n":492,"o":12.87,"t":"2026-09-22T15:45:00Z","v":36983,"vw":12.887884},{"c":12.89,"h":12.89,"l":12.83,"n":862,"o":12.85,"t":"2026-09-22T16:00:00Z","v":59339,"vw":12.863296},{"c":12.755,"h":12.96,"l":12.755,"n":739,"o":12.885,"t":"2026-09-22T16:15:00Z","v":50966,"vw":12.833317},{"c":12.81,"h":12.83,"l":12.75,"n":413,"o":12.75,"t":"2026-09-22T16:30:00Z","v":29173,"vw":12.796027},{"c":12.8,"h":12.82,"l":12.75,"n":456,"o":12.82,"t":"2026-09-22T16:45:00Z","v":20846,"vw":12.786925},{"c":12.85,"h":12.85,"l":12.78,"n":540,"o":12.81,"t":"2026-09-22T17:00:00Z","v":55488,"vw":12.800432},{"c":12.79,"h":12.85,"l":12.78,"n":331,"o":12.85,"t":"2026-09-22T17:15:00Z","v":12565,"vw":12.807787},{"c":12.8,"h":12.81,"l":12.79,"n":176,"o":12.79,"t":"2026-09-22T17:30:00Z","v":6170,"vw":12.80211},{"c":12.84,"h":12.84,"l":12.75,"n":427,"o":12.81,"t":"2026-09-22T17:45:00Z","v":49220,"vw":12.785677},{"c":12.84,"h":12.89,"l":12.825,"n":582,"o":12.84,"t":"2026-09-22T18:00:00Z","v":42921,"vw":12.853593},{"c":12.965,"h":13,"l":12.8,"n":1130,"o":12.84,"t":"2026-09-22T18:15:00Z","v":172994,"vw":12.847484},{"c":13.08,"h":13.1,"l":12.96,"n":1139,"o":12.965,"t":"2026-09-22T18:30:00Z","v":139981,"vw":13.029547},{"c":13.3239,"h":13.33,"l":13.065,"n":1036,"o":13.07,"t":"2026-09-22T18:45:00Z","v":102961,"vw":13.209685},{"c":13.39,"h":13.44,"l":13.33,"n":955,"o":13.33,"t":"2026-09-22T19:00:00Z","v":70623,"vw":13.381491},{"c":13.335,"h":13.39,"l":13.3,"n":691,"o":13.39,"t":"2026-09-22T19:15:00Z","v":40327,"vw":13.345512},{"c":13.335,"h":13.38,"l":13.28,"n":1121,"o":13.32,"t":"2026-09-22T19:30:00Z","v":62641,"vw":13.325836},{"c":13.37,"h":13.4,"l":13.3,"n":2975,"o":13.33,"t":"2026-09-22T19:45:00Z","v":216841,"vw":13.360922},{"c":13.38,"h":13.38,"l":13.37,"n":18,"o":13.38,"t":"2026-09-22T20:00:00Z","v":131898,"vw":13.379965},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-22T20:30:00Z","v":100,"vw":13.3},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-22T21:30:00Z","v":250,"vw":13.5},{"c":13.4658,"h":13.4658,"l":13.4658,"n":1,"o":13.4658,"t":"2026-09-22T21:45:00Z","v":200,"vw":13.4658},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-23T12:45:00Z","v":100,"vw":13.47},{"c":13.38,"h":13.38,"l":13.38,"n":16,"o":13.38,"t":"2026-09-23T13:00:00Z","v":335,"vw":13.38},{"c":13.62,"h":13.63,"l":13.29,"n":1007,"o":13.41,"t":"2026-09-23T13:30:00Z","v":84076,"vw":13.424454},{"c":13.58,"h":13.69,"l":13.44,"n":1012,"o":13.65,"t":"2026-09-23T13:45:00Z","v":66071,"vw":13.509169},{"c":13.425,"h":13.58,"l":13.375,"n":667,"o":13.58,"t":"2026-09-23T14:00:00Z","v":91433,"vw":13.494015},{"c":13.5,"h":13.58,"l":13.41,"n":601,"o":13.425,"t":"2026-09-23T14:15:00Z","v":43885,"vw":13.467219},{"c":13.395,"h":13.5,"l":13.385,"n":609,"o":13.5,"t":"2026-09-23T14:30:00Z","v":56631,"vw":13.455551},{"c":13.055,"h":13.395,"l":12.99,"n":770,"o":13.395,"t":"2026-09-23T14:45:00Z","v":52786,"vw":13.150592},{"c":12.95,"h":13.075,"l":12.95,"n":600,"o":13.07,"t":"2026-09-23T15:00:00Z","v":35471,"vw":12.9901},{"c":12.9,"h":12.9645,"l":12.86,"n":565,"o":12.93,"t":"2026-09-23T15:15:00Z","v":70934,"vw":12.908802},{"c":12.86,"h":12.95,"l":12.8356,"n":553,"o":12.9,"t":"2026-09-23T15:30:00Z","v":31951,"vw":12.901223},{"c":12.705,"h":12.89,"l":12.695,"n":502,"o":12.88,"t":"2026-09-23T15:45:00Z","v":24521,"vw":12.735225},{"c":12.515,"h":12.72,"l":12.45,"n":905,"o":12.71,"t":"2026-09-23T16:00:00Z","v":80299,"vw":12.545265},{"c":12.25,"h":12.52,"l":12.24,"n":1547,"o":12.515,"t":"2026-09-23T16:15:00Z","v":97303,"vw":12.359181},{"c":12.28,"h":12.455,"l":12.25,"n":1644,"o":12.25,"t":"2026-09-23T16:30:00Z","v":269751,"vw":12.327218},{"c":12.27,"h":12.375,"l":12.26,"n":595,"o":12.265,"t":"2026-09-23T16:45:00Z","v":39265,"vw":12.306759},{"c":12.42,"h":12.43,"l":12.23,"n":585,"o":12.285,"t":"2026-09-23T17:00:00Z","v":80640,"vw":12.295105},{"c":12.545,"h":12.61,"l":12.43,"n":694,"o":12.43,"t":"2026-09-23T17:15:00Z","v":97005,"vw":12.511737},{"c":12.555,"h":12.59,"l":12.505,"n":550,"o":12.545,"t":"2026-09-23T17:30:00Z","v":27333,"vw":12.551721},{"c":12.62,"h":12.635,"l":12.555,"n":582,"o":12.555,"t":"2026-09-23T17:45:00Z","v":26804,"vw":12.590202},{"c":12.515,"h":12.6667,"l":12.515,"n":764,"o":12.63,"t":"2026-09-23T18:00:00Z","v":55625,"vw":12.550298},{"c":12.62,"h":12.64,"l":12.515,"n":655,"o":12.515,"t":"2026-09-23T18:15:00Z","v":27743,"vw":12.564256},{"c":12.64,"h":12.65,"l":12.61,"n":761,"o":12.62,"t":"2026-09-23T18:30:00Z","v":23606,"vw":12.622775},{"c":12.7,"h":12.71,"l":12.61,"n":745,"o":12.63,"t":"2026-09-23T18:45:00Z","v":20446,"vw":12.658645},{"c":12.71,"h":12.7299,"l":12.685,"n":890,"o":12.69,"t":"2026-09-23T19:00:00Z","v":34430,"vw":12.704239},{"c":12.8,"h":12.8,"l":12.685,"n":927,"o":12.71,"t":"2026-09-23T19:15:00Z","v":50842,"vw":12.73112},{"c":12.76,"h":12.8,"l":12.735,"n":1259,"o":12.8,"t":"2026-09-23T19:30:00Z","v":60211,"vw":12.775645},{"c":12.9,"h":12.92,"l":12.74,"n":4456,"o":12.76,"t":"2026-09-23T19:45:00Z","v":322435,"vw":12.843519},{"c":13.15,"h":13.15,"l":12.9,"n":22,"o":12.9,"t":"2026-09-23T20:00:00Z","v":121907,"vw":12.900343},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-09-23T22:00:00Z","v":100,"vw":12.89},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-09-24T13:15:00Z","v":316,"vw":12.7},{"c":12.67,"h":12.83,"l":12.605,"n":733,"o":12.69,"t":"2026-09-24T13:30:00Z","v":58593,"vw":12.700452},{"c":12.53,"h":12.745,"l":12.53,"n":668,"o":12.67,"t":"2026-09-24T13:45:00Z","v":56558,"vw":12.70508},{"c":12.34,"h":12.57,"l":12.31,"n":741,"o":12.54,"t":"2026-09-24T14:00:00Z","v":59416,"vw":12.424056},{"c":12.475,"h":12.475,"l":12.27,"n":827,"o":12.32,"t":"2026-09-24T14:15:00Z","v":166838,"vw":12.331435},{"c":12.39,"h":12.485,"l":12.36,"n":559,"o":12.48,"t":"2026-09-24T14:30:00Z","v":39979,"vw":12.432636},{"c":12.34,"h":12.44,"l":12.33,"n":548,"o":12.39,"t":"2026-09-24T14:45:00Z","v":40778,"vw":12.392306},{"c":12.265,"h":12.32,"l":12.22,"n":650,"o":12.32,"t":"2026-09-24T15:00:00Z","v":60561,"vw":12.267367},{"c":12.24,"h":12.305,"l":12.235,"n":524,"o":12.265,"t":"2026-09-24T15:15:00Z","v":29885,"vw":12.286069},{"c":12.265,"h":12.27,"l":12.2,"n":661,"o":12.24,"t":"2026-09-24T15:30:00Z","v":70237,"vw":12.224582},{"c":12.245,"h":12.28,"l":12.225,"n":488,"o":12.28,"t":"2026-09-24T15:45:00Z","v":35282,"vw":12.255699},{"c":12.25,"h":12.25,"l":12.21,"n":447,"o":12.23,"t":"2026-09-24T16:00:00Z","v":19443,"vw":12.224332},{"c":12.385,"h":12.4,"l":12.27,"n":374,"o":12.27,"t":"2026-09-24T16:15:00Z","v":14814,"vw":12.365828},{"c":12.23,"h":12.385,"l":12.225,"n":1040,"o":12.385,"t":"2026-09-24T16:30:00Z","v":90128,"vw":12.281594},{"c":12.24,"h":12.255,"l":12.21,"n":622,"o":12.21,"t":"2026-09-24T16:45:00Z","v":31152,"vw":12.235031},{"c":12.26,"h":12.27,"l":12.16,"n":958,"o":12.24,"t":"2026-09-24T17:00:00Z","v":68422,"vw":12.199987},{"c":12.17,"h":12.25,"l":12.14,"n":708,"o":12.25,"t":"2026-09-24T17:15:00Z","v":48965,"vw":12.185416},{"c":12.2,"h":12.21,"l":12.16,"n":576,"o":12.16,"t":"2026-09-24T17:30:00Z","v":36239,"vw":12.188688},{"c":12.21,"h":12.235,"l":12.185,"n":597,"o":12.195,"t":"2026-09-24T17:45:00Z","v":26995,"vw":12.20775},{"c":12.2,"h":12.21,"l":12.145,"n":721,"o":12.21,"t":"2026-09-24T18:00:00Z","v":38922,"vw":12.187268},{"c":12.21,"h":12.24,"l":12.175,"n":608,"o":12.2,"t":"2026-09-24T18:15:00Z","v":45371,"vw":12.203404},{"c":12.3,"h":12.355,"l":12.215,"n":685,"o":12.215,"t":"2026-09-24T18:30:00Z","v":29906,"vw":12.277583},{"c":12.31,"h":12.36,"l":12.28,"n":617,"o":12.28,"t":"2026-09-24T18:45:00Z","v":35832,"vw":12.329114},{"c":12.25,"h":12.32,"l":12.25,"n":753,"o":12.32,"t":"2026-09-24T19:00:00Z","v":52979,"vw":12.279781},{"c":12.23,"h":12.295,"l":12.21,"n":873,"o":12.25,"t":"2026-09-24T19:15:00Z","v":55740,"vw":12.262376},{"c":12.14,"h":12.23,"l":12.132,"n":1164,"o":12.23,"t":"2026-09-24T19:30:00Z","v":78567,"vw":12.187449},{"c":12.105,"h":12.14,"l":12.04,"n":4383,"o":12.14,"t":"2026-09-24T19:45:00Z","v":365361,"vw":12.092584},{"c":12.3268,"h":12.3268,"l":12.12,"n":20,"o":12.12,"t":"2026-09-24T20:00:00Z","v":187495,"vw":12.121525},{"c":12.12,"h":12.17,"l":12.12,"n":7,"o":12.17,"t":"2026-09-24T20:15:00Z","v":423,"vw":12.145},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-09-24T21:45:00Z","v":200,"vw":12.13},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-24T22:15:00Z","v":100,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-24T22:45:00Z","v":100,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":6,"o":12.15,"t":"2026-09-25T08:45:00Z","v":449,"vw":12.15},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-09-25T11:30:00Z","v":231,"vw":12.23},{"c":11.979,"h":11.979,"l":11.979,"n":1,"o":11.979,"t":"2026-09-25T13:15:00Z","v":400,"vw":11.979},{"c":12.065,"h":12.205,"l":11.96,"n":665,"o":12.15,"t":"2026-09-25T13:30:00Z","v":42148,"vw":12.075278},{"c":12.0001,"h":12.1,"l":11.965,"n":620,"o":12.065,"t":"2026-09-25T13:45:00Z","v":36738,"vw":12.035301},{"c":11.91,"h":12.035,"l":11.91,"n":798,"o":12,"t":"2026-09-25T14:00:00Z","v":156484,"vw":11.997149},{"c":11.8,"h":11.965,"l":11.8,"n":745,"o":11.9,"t":"2026-09-25T14:15:00Z","v":50898,"vw":11.876109},{"c":11.9,"h":11.9,"l":11.815,"n":459,"o":11.815,"t":"2026-09-25T14:30:00Z","v":22124,"vw":11.861422},{"c":11.93,"h":11.9319,"l":11.87,"n":525,"o":11.9,"t":"2026-09-25T14:45:00Z","v":34272,"vw":11.907971},{"c":11.92,"h":12,"l":11.9,"n":418,"o":11.93,"t":"2026-09-25T15:00:00Z","v":17060,"vw":11.94572},{"c":11.91,"h":11.95,"l":11.885,"n":630,"o":11.92,"t":"2026-09-25T15:15:00Z","v":38242,"vw":11.912748},{"c":11.93,"h":11.95,"l":11.9,"n":562,"o":11.92,"t":"2026-09-25T15:30:00Z","v":44526,"vw":11.924074},{"c":11.96,"h":11.975,"l":11.85,"n":650,"o":11.92,"t":"2026-09-25T15:45:00Z","v":145652,"vw":11.926795},{"c":12.14,"h":12.2,"l":11.97,"n":554,"o":11.97,"t":"2026-09-25T16:00:00Z","v":52664,"vw":12.076707},{"c":11.975,"h":12.175,"l":11.97,"n":580,"o":12.15,"t":"2026-09-25T16:15:00Z","v":155883,"vw":12.070715},{"c":11.965,"h":12.05,"l":11.9,"n":728,"o":11.99,"t":"2026-09-25T16:30:00Z","v":48796,"vw":11.992467},{"c":12,"h":12.01,"l":11.94,"n":566,"o":11.95,"t":"2026-09-25T16:45:00Z","v":47724,"vw":11.985822},{"c":11.99,"h":12.1,"l":11.98,"n":1113,"o":11.99,"t":"2026-09-25T17:00:00Z","v":130066,"vw":12.01022},{"c":11.92,"h":12.01,"l":11.92,"n":697,"o":12,"t":"2026-09-25T17:15:00Z","v":53388,"vw":11.952205},{"c":11.95,"h":11.95,"l":11.9,"n":443,"o":11.92,"t":"2026-09-25T17:30:00Z","v":21207,"vw":11.920613},{"c":11.92,"h":11.95,"l":11.89,"n":393,"o":11.95,"t":"2026-09-25T17:45:00Z","v":13957,"vw":11.923602},{"c":11.94,"h":11.94,"l":11.905,"n":447,"o":11.905,"t":"2026-09-25T18:00:00Z","v":23097,"vw":11.92469},{"c":11.99,"h":12.02,"l":11.94,"n":654,"o":11.94,"t":"2026-09-25T18:15:00Z","v":36295,"vw":11.975113},{"c":12.01,"h":12.03,"l":11.98,"n":348,"o":11.98,"t":"2026-09-25T18:30:00Z","v":11950,"vw":12.008169},{"c":12.04,"h":12.07,"l":12.01,"n":551,"o":12.015,"t":"2026-09-25T18:45:00Z","v":30277,"vw":12.049409},{"c":12.1,"h":12.1,"l":12.04,"n":491,"o":12.04,"t":"2026-09-25T19:00:00Z","v":19562,"vw":12.068591},{"c":12.05,"h":12.11,"l":12.04,"n":550,"o":12.1,"t":"2026-09-25T19:15:00Z","v":25540,"vw":12.08099},{"c":12.08,"h":12.12,"l":12.02,"n":1242,"o":12.05,"t":"2026-09-25T19:30:00Z","v":96649,"vw":12.079607},{"c":12.045,"h":12.11,"l":11.93,"n":3154,"o":12.08,"t":"2026-09-25T19:45:00Z","v":346489,"vw":12.041757},{"c":12.12,"h":12.12,"l":12.04,"n":18,"o":12.04,"t":"2026-09-25T20:00:00Z","v":181258,"vw":12.040072},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-25T23:45:00Z","v":150,"vw":12.1},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-09-28T13:00:00Z","v":2118,"vw":12},{"c":11.945,"h":12.04,"l":11.9,"n":434,"o":12.04,"t":"2026-09-28T13:30:00Z","v":26570,"vw":11.975575},{"c":11.84,"h":11.97,"l":11.81,"n":564,"o":11.97,"t":"2026-09-28T13:45:00Z","v":119655,"vw":11.914889},{"c":11.9,"h":11.92,"l":11.83,"n":216,"o":11.84,"t":"2026-09-28T14:00:00Z","v":8551,"vw":11.887599},{"c":12.04,"h":12.04,"l":11.875,"n":243,"o":11.88,"t":"2026-09-28T14:15:00Z","v":14844,"vw":11.945063},{"c":11.84,"h":12.02,"l":11.84,"n":487,"o":12.02,"t":"2026-09-28T14:30:00Z","v":22046,"vw":11.881483},{"c":11.865,"h":11.93,"l":11.84,"n":535,"o":11.86,"t":"2026-09-28T14:45:00Z","v":22400,"vw":11.879522},{"c":11.87,"h":11.92,"l":11.858,"n":208,"o":11.865,"t":"2026-09-28T15:00:00Z","v":11269,"vw":11.896834},{"c":11.72,"h":11.86,"l":11.71,"n":644,"o":11.86,"t":"2026-09-28T15:15:00Z","v":88231,"vw":11.746921},{"c":11.7,"h":11.78,"l":11.695,"n":389,"o":11.725,"t":"2026-09-28T15:30:00Z","v":19563,"vw":11.736346},{"c":11.7199,"h":11.7199,"l":11.69,"n":390,"o":11.7,"t":"2026-09-28T15:45:00Z","v":21430,"vw":11.703141},{"c":11.63,"h":11.71,"l":11.58,"n":629,"o":11.71,"t":"2026-09-28T16:00:00Z","v":34686,"vw":11.636255},{"c":11.74,"h":11.815,"l":11.61,"n":1513,"o":11.62,"t":"2026-09-28T16:15:00Z","v":150482,"vw":11.776332},{"c":11.81,"h":11.85,"l":11.745,"n":947,"o":11.745,"t":"2026-09-28T16:30:00Z","v":65966,"vw":11.79363},{"c":11.86,"h":11.865,"l":11.78,"n":531,"o":11.81,"t":"2026-09-28T16:45:00Z","v":37250,"vw":11.836586},{"c":11.945,"h":11.96,"l":11.83,"n":507,"o":11.87,"t":"2026-09-28T17:00:00Z","v":23549,"vw":11.880938},{"c":11.775,"h":11.93,"l":11.775,"n":554,"o":11.93,"t":"2026-09-28T17:15:00Z","v":25079,"vw":11.844703},{"c":11.78,"h":11.825,"l":11.76,"n":477,"o":11.8,"t":"2026-09-28T17:30:00Z","v":20401,"vw":11.789602},{"c":11.78,"h":11.795,"l":11.76,"n":423,"o":11.78,"t":"2026-09-28T17:45:00Z","v":17419,"vw":11.780383},{"c":11.8,"h":11.8,"l":11.74,"n":449,"o":11.78,"t":"2026-09-28T18:00:00Z","v":22039,"vw":11.77508},{"c":11.73,"h":11.805,"l":11.73,"n":610,"o":11.79,"t":"2026-09-28T18:15:00Z","v":39398,"vw":11.775081},{"c":11.7,"h":11.74,"l":11.7,"n":332,"o":11.73,"t":"2026-09-28T18:30:00Z","v":15486,"vw":11.728361},{"c":11.7,"h":11.755,"l":11.68,"n":556,"o":11.69,"t":"2026-09-28T18:45:00Z","v":26838,"vw":11.713569},{"c":11.725,"h":11.77,"l":11.69,"n":542,"o":11.7,"t":"2026-09-28T19:00:00Z","v":88539,"vw":11.714876},{"c":11.74,"h":11.77,"l":11.695,"n":616,"o":11.72,"t":"2026-09-28T19:15:00Z","v":28970,"vw":11.736372},{"c":11.63,"h":11.7372,"l":11.63,"n":1004,"o":11.735,"t":"2026-09-28T19:30:00Z","v":66018,"vw":11.683176},{"c":11.56,"h":11.65,"l":11.53,"n":3650,"o":11.63,"t":"2026-09-28T19:45:00Z","v":257123,"vw":11.572251},{"c":11.56,"h":11.6,"l":11.56,"n":25,"o":11.56,"t":"2026-09-28T20:00:00Z","v":224515,"vw":11.560513},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-29T11:30:00Z","v":100,"vw":11.65},{"c":11.46,"h":11.605,"l":11.41,"n":664,"o":11.56,"t":"2026-09-29T13:30:00Z","v":55654,"vw":11.522663},{"c":11.54,"h":11.6,"l":11.44,"n":436,"o":11.44,"t":"2026-09-29T13:45:00Z","v":24129,"vw":11.537291},{"c":11.535,"h":11.58,"l":11.4647,"n":549,"o":11.565,"t":"2026-09-29T14:00:00Z","v":32416,"vw":11.528231},{"c":11.63,"h":11.7,"l":11.4901,"n":1312,"o":11.54,"t":"2026-09-29T14:15:00Z","v":116682,"vw":11.556017},{"c":11.61,"h":11.645,"l":11.58,"n":447,"o":11.61,"t":"2026-09-29T14:30:00Z","v":23302,"vw":11.603018},{"c":11.67,"h":11.68,"l":11.59,"n":230,"o":11.6252,"t":"2026-09-29T14:45:00Z","v":6737,"vw":11.616794},{"c":11.59,"h":11.635,"l":11.55,"n":787,"o":11.63,"t":"2026-09-29T15:00:00Z","v":71197,"vw":11.590871},{"c":11.585,"h":11.6,"l":11.54,"n":1126,"o":11.58,"t":"2026-09-29T15:15:00Z","v":171307,"vw":11.577253},{"c":11.535,"h":11.595,"l":11.52,"n":640,"o":11.595,"t":"2026-09-29T15:30:00Z","v":53881,"vw":11.560983},{"c":11.55,"h":11.585,"l":11.5,"n":763,"o":11.54,"t":"2026-09-29T15:45:00Z","v":52724,"vw":11.553638},{"c":11.53,"h":11.55,"l":11.51,"n":269,"o":11.55,"t":"2026-09-29T16:00:00Z","v":14007,"vw":11.526298},{"c":11.56,"h":11.56,"l":11.53,"n":309,"o":11.53,"t":"2026-09-29T16:15:00Z","v":15107,"vw":11.54525},{"c":11.47,"h":11.56,"l":11.46,"n":362,"o":11.56,"t":"2026-09-29T16:30:00Z","v":49116,"vw":11.541711},{"c":11.47,"h":11.48,"l":11.4,"n":561,"o":11.47,"t":"2026-09-29T16:45:00Z","v":33781,"vw":11.448711},{"c":11.43,"h":11.49,"l":11.42,"n":398,"o":11.47,"t":"2026-09-29T17:00:00Z","v":55984,"vw":11.448414},{"c":11.465,"h":11.47,"l":11.41,"n":384,"o":11.43,"t":"2026-09-29T17:15:00Z","v":29074,"vw":11.430206},{"c":11.48,"h":11.49,"l":11.45,"n":340,"o":11.465,"t":"2026-09-29T17:30:00Z","v":14931,"vw":11.469481},{"c":11.51,"h":11.515,"l":11.45,"n":416,"o":11.475,"t":"2026-09-29T17:45:00Z","v":19891,"vw":11.477906},{"c":11.545,"h":11.56,"l":11.51,"n":380,"o":11.51,"t":"2026-09-29T18:00:00Z","v":22332,"vw":11.534266},{"c":11.55,"h":11.565,"l":11.52,"n":329,"o":11.53,"t":"2026-09-29T18:15:00Z","v":13506,"vw":11.54031},{"c":11.54,"h":11.555,"l":11.5,"n":485,"o":11.54,"t":"2026-09-29T18:30:00Z","v":28963,"vw":11.530102},{"c":11.575,"h":11.59,"l":11.55,"n":1176,"o":11.555,"t":"2026-09-29T18:45:00Z","v":83247,"vw":11.57304},{"c":11.495,"h":11.58,"l":11.47,"n":744,"o":11.575,"t":"2026-09-29T19:00:00Z","v":51895,"vw":11.556481},{"c":11.445,"h":11.51,"l":11.44,"n":519,"o":11.4901,"t":"2026-09-29T19:15:00Z","v":29543,"vw":11.477504},{"c":11.415,"h":11.4699,"l":11.41,"n":799,"o":11.445,"t":"2026-09-29T19:30:00Z","v":41392,"vw":11.431984},{"c":11.43,"h":11.46,"l":11.405,"n":2817,"o":11.41,"t":"2026-09-29T19:45:00Z","v":214121,"vw":11.431722},{"c":11.45,"h":11.47,"l":11.45,"n":14,"o":11.45,"t":"2026-09-29T20:00:00Z","v":164951,"vw":11.450294},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-29T20:45:00Z","v":125,"vw":11.65},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-29T22:30:00Z","v":200,"vw":11.68},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-09-30T08:00:00Z","v":160,"vw":11.48},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-09-30T09:00:00Z","v":102,"vw":11.9},{"c":11.89,"h":11.907,"l":11.89,"n":7,"o":11.907,"t":"2026-09-30T12:30:00Z","v":1105,"vw":11.905455},{"c":11.8143,"h":11.86,"l":11.8143,"n":2,"o":11.86,"t":"2026-09-30T12:45:00Z","v":522,"vw":11.845642},{"c":11.44,"h":11.6151,"l":11.39,"n":348,"o":11.5,"t":"2026-09-30T13:30:00Z","v":52786,"vw":11.507574},{"c":11.42,"h":11.48,"l":11.4,"n":401,"o":11.4,"t":"2026-09-30T13:45:00Z","v":13861,"vw":11.428408},{"c":11.55,"h":11.565,"l":11.385,"n":332,"o":11.41,"t":"2026-09-30T14:00:00Z","v":15360,"vw":11.489962},{"c":11.5,"h":11.57,"l":11.5,"n":225,"o":11.54,"t":"2026-09-30T14:15:00Z","v":9408,"vw":11.539206},{"c":11.513,"h":11.5399,"l":11.465,"n":200,"o":11.505,"t":"2026-09-30T14:30:00Z","v":14601,"vw":11.504893},{"c":11.655,"h":11.69,"l":11.5,"n":307,"o":11.5,"t":"2026-09-30T14:45:00Z","v":15260,"vw":11.627591},{"c":11.725,"h":11.78,"l":11.61,"n":421,"o":11.635,"t":"2026-09-30T15:00:00Z","v":25632,"vw":11.717676},{"c":11.79,"h":11.83,"l":11.7,"n":718,"o":11.74,"t":"2026-09-30T15:15:00Z","v":88591,"vw":11.774391},{"c":11.82,"h":11.87,"l":11.79,"n":1256,"o":11.84,"t":"2026-09-30T15:30:00Z","v":148499,"vw":11.81537},{"c":11.865,"h":11.87,"l":11.82,"n":288,"o":11.82,"t":"2026-09-30T15:45:00Z","v":16068,"vw":11.839753},{"c":11.77,"h":11.86,"l":11.765,"n":423,"o":11.86,"t":"2026-09-30T16:00:00Z","v":37312,"vw":11.81181},{"c":11.8,"h":11.81,"l":11.77,"n":301,"o":11.77,"t":"2026-09-30T16:15:00Z","v":16174,"vw":11.789829},{"c":11.83,"h":11.855,"l":11.8,"n":835,"o":11.81,"t":"2026-09-30T16:30:00Z","v":49179,"vw":11.812496},{"c":11.865,"h":11.87,"l":11.79,"n":434,"o":11.835,"t":"2026-09-30T16:45:00Z","v":16138,"vw":11.825137},{"c":11.85,"h":11.865,"l":11.83,"n":353,"o":11.865,"t":"2026-09-30T17:00:00Z","v":16177,"vw":11.843706},{"c":11.84,"h":11.86,"l":11.825,"n":453,"o":11.86,"t":"2026-09-30T17:15:00Z","v":26284,"vw":11.839205},{"c":11.9,"h":11.94,"l":11.745,"n":658,"o":11.82,"t":"2026-09-30T17:30:00Z","v":55322,"vw":11.820778},{"c":11.85,"h":11.895,"l":11.83,"n":407,"o":11.89,"t":"2026-09-30T17:45:00Z","v":19202,"vw":11.85931},{"c":11.835,"h":11.85,"l":11.81,"n":430,"o":11.84,"t":"2026-09-30T18:00:00Z","v":18757,"vw":11.828609},{"c":11.85,"h":11.87,"l":11.8241,"n":529,"o":11.83,"t":"2026-09-30T18:15:00Z","v":23925,"vw":11.841146},{"c":11.9265,"h":12,"l":11.8126,"n":846,"o":11.845,"t":"2026-09-30T18:30:00Z","v":111566,"vw":11.922184},{"c":11.88,"h":11.92,"l":11.85,"n":588,"o":11.92,"t":"2026-09-30T18:45:00Z","v":63437,"vw":11.883526},{"c":11.885,"h":11.89,"l":11.85,"n":522,"o":11.88,"t":"2026-09-30T19:00:00Z","v":30200,"vw":11.869937},{"c":11.85,"h":11.9,"l":11.83,"n":511,"o":11.885,"t":"2026-09-30T19:15:00Z","v":36607,"vw":11.858173},{"c":11.785,"h":11.88,"l":11.78,"n":1349,"o":11.85,"t":"2026-09-30T19:30:00Z","v":133135,"vw":11.812744},{"c":11.705,"h":11.855,"l":11.68,"n":3444,"o":11.785,"t":"2026-09-30T19:45:00Z","v":306386,"vw":11.754275},{"c":11.8107,"h":11.8107,"l":11.7,"n":23,"o":11.7,"t":"2026-09-30T20:00:00Z","v":288550,"vw":11.700479},{"c":11.676,"h":11.6814,"l":11.676,"n":2,"o":11.6814,"t":"2026-09-30T20:30:00Z","v":2600,"vw":11.680154},{"c":11.75,"h":11.75,"l":11.75,"n":22,"o":11.75,"t":"2026-09-30T21:00:00Z","v":979,"vw":11.75},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-30T21:15:00Z","v":100,"vw":11.82},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-30T21:30:00Z","v":150,"vw":11.8},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-09-30T21:45:00Z","v":100,"vw":11.74},{"c":11.8014,"h":11.8014,"l":11.8014,"n":2,"o":11.8014,"t":"2026-09-30T22:30:00Z","v":101,"vw":11.8014},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-09-30T22:45:00Z","v":200,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-09-30T23:00:00Z","v":1000,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-09-30T23:30:00Z","v":220,"vw":11.82},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-01T08:00:00Z","v":458,"vw":11.8},{"c":11.7982,"h":11.7982,"l":11.77,"n":3,"o":11.77,"t":"2026-10-01T11:00:00Z","v":4041,"vw":11.783957},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-01T11:30:00Z","v":329,"vw":11.71},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-01T12:00:00Z","v":600,"vw":11.8},{"c":11.7845,"h":11.7845,"l":11.7845,"n":1,"o":11.7845,"t":"2026-10-01T12:15:00Z","v":150,"vw":11.7845},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-01T13:00:00Z","v":178,"vw":11.7},{"c":11.735,"h":11.84,"l":11.62,"n":668,"o":11.73,"t":"2026-10-01T13:30:00Z","v":57703,"vw":11.763331},{"c":11.54,"h":11.73,"l":11.54,"n":538,"o":11.73,"t":"2026-10-01T13:45:00Z","v":44997,"vw":11.628523},{"c":11.53,"h":11.5624,"l":11.46,"n":483,"o":11.54,"t":"2026-10-01T14:00:00Z","v":28990,"vw":11.518158},{"c":11.42,"h":11.56,"l":11.42,"n":298,"o":11.54,"t":"2026-10-01T14:15:00Z","v":15352,"vw":11.499723},{"c":11.445,"h":11.445,"l":11.29,"n":1029,"o":11.42,"t":"2026-10-01T14:30:00Z","v":134345,"vw":11.343112},{"c":11.47,"h":11.48,"l":11.42,"n":419,"o":11.43,"t":"2026-10-01T14:45:00Z","v":20212,"vw":11.445084},{"c":11.49,"h":11.53,"l":11.46,"n":459,"o":11.49,"t":"2026-10-01T15:00:00Z","v":26606,"vw":11.507287},{"c":11.485,"h":11.57,"l":11.485,"n":381,"o":11.5,"t":"2026-10-01T15:15:00Z","v":17738,"vw":11.522268},{"c":11.55,"h":11.575,"l":11.44,"n":437,"o":11.47,"t":"2026-10-01T15:30:00Z","v":16221,"vw":11.522572},{"c":11.58,"h":11.63,"l":11.54,"n":588,"o":11.56,"t":"2026-10-01T15:45:00Z","v":32197,"vw":11.583689},{"c":11.51,"h":11.6,"l":11.51,"n":471,"o":11.57,"t":"2026-10-01T16:00:00Z","v":15903,"vw":11.563485},{"c":11.61,"h":11.61,"l":11.49,"n":527,"o":11.5,"t":"2026-10-01T16:15:00Z","v":20098,"vw":11.554849},{"c":11.57,"h":11.615,"l":11.56,"n":483,"o":11.61,"t":"2026-10-01T16:30:00Z","v":12638,"vw":11.588407},{"c":11.54,"h":11.6,"l":11.54,"n":547,"o":11.57,"t":"2026-10-01T16:45:00Z","v":20826,"vw":11.57532},{"c":11.57,"h":11.65,"l":11.515,"n":515,"o":11.535,"t":"2026-10-01T17:00:00Z","v":20576,"vw":11.585416},{"c":11.61,"h":11.62,"l":11.57,"n":400,"o":11.57,"t":"2026-10-01T17:15:00Z","v":26884,"vw":11.610514},{"c":11.59,"h":11.64,"l":11.59,"n":310,"o":11.61,"t":"2026-10-01T17:30:00Z","v":14381,"vw":11.611206},{"c":11.5,"h":11.595,"l":11.49,"n":393,"o":11.595,"t":"2026-10-01T17:45:00Z","v":21143,"vw":11.540862},{"c":11.49,"h":11.505,"l":11.45,"n":363,"o":11.505,"t":"2026-10-01T18:00:00Z","v":18376,"vw":11.482229},{"c":11.46,"h":11.51,"l":11.455,"n":372,"o":11.49,"t":"2026-10-01T18:15:00Z","v":16342,"vw":11.488775},{"c":11.42,"h":11.48,"l":11.42,"n":379,"o":11.46,"t":"2026-10-01T18:30:00Z","v":15274,"vw":11.450764},{"c":11.54,"h":11.54,"l":11.42,"n":671,"o":11.42,"t":"2026-10-01T18:45:00Z","v":56346,"vw":11.463832},{"c":11.495,"h":11.555,"l":11.49,"n":479,"o":11.54,"t":"2026-10-01T19:00:00Z","v":30414,"vw":11.515118},{"c":11.46,"h":11.5,"l":11.44,"n":569,"o":11.495,"t":"2026-10-01T19:15:00Z","v":48717,"vw":11.475415},{"c":11.485,"h":11.51,"l":11.46,"n":899,"o":11.46,"t":"2026-10-01T19:30:00Z","v":67536,"vw":11.479958},{"c":11.46,"h":11.56,"l":11.44,"n":2828,"o":11.48,"t":"2026-10-01T19:45:00Z","v":336108,"vw":11.518169},{"c":11.62,"h":11.62,"l":11.47,"n":19,"o":11.47,"t":"2026-10-01T20:00:00Z","v":155688,"vw":11.471085},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-02T08:00:00Z","v":100,"vw":11.51},{"c":11.2635,"h":11.2635,"l":11.2635,"n":2,"o":11.2635,"t":"2026-10-02T12:15:00Z","v":830,"vw":11.2635},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-02T12:30:00Z","v":500,"vw":11.65},{"c":11.724,"h":11.73,"l":11.724,"n":7,"o":11.73,"t":"2026-10-02T12:45:00Z","v":2204,"vw":11.724647},{"c":11.295,"h":11.66,"l":11.25,"n":5047,"o":11.66,"t":"2026-10-02T13:30:00Z","v":149197,"vw":11.387914},{"c":11.349,"h":11.36,"l":11.25,"n":2370,"o":11.289,"t":"2026-10-02T13:45:00Z","v":110057,"vw":11.29677},{"c":11.45,"h":11.49,"l":11.3,"n":1607,"o":11.33,"t":"2026-10-02T14:00:00Z","v":103977,"vw":11.411258},{"c":11.415,"h":11.47,"l":11.3648,"n":821,"o":11.45,"t":"2026-10-02T14:15:00Z","v":23058,"vw":11.41953},{"c":11.33,"h":11.41,"l":11.33,"n":920,"o":11.4,"t":"2026-10-02T14:30:00Z","v":36065,"vw":11.361679},{"c":11.3136,"h":11.355,"l":11.3,"n":1058,"o":11.325,"t":"2026-10-02T14:45:00Z","v":89929,"vw":11.333928},{"c":11.205,"h":11.31,"l":11.185,"n":706,"o":11.31,"t":"2026-10-02T15:00:00Z","v":35791,"vw":11.264921},{"c":11.1597,"h":11.205,"l":11.125,"n":520,"o":11.205,"t":"2026-10-02T15:15:00Z","v":22392,"vw":11.149945},{"c":11.1049,"h":11.1865,"l":11.1049,"n":537,"o":11.1421,"t":"2026-10-02T15:30:00Z","v":23989,"vw":11.140504},{"c":11.15,"h":11.21,"l":11.115,"n":1187,"o":11.13,"t":"2026-10-02T15:45:00Z","v":119057,"vw":11.156307},{"c":11.055,"h":11.17,"l":11.05,"n":563,"o":11.1507,"t":"2026-10-02T16:00:00Z","v":53295,"vw":11.131919},{"c":11.03,"h":11.07,"l":11.03,"n":392,"o":11.055,"t":"2026-10-02T16:15:00Z","v":26872,"vw":11.04981},{"c":11.15,"h":11.175,"l":11.05,"n":503,"o":11.05,"t":"2026-10-02T16:30:00Z","v":34183,"vw":11.123624},{"c":11.28,"h":11.29,"l":11.135,"n":1023,"o":11.15,"t":"2026-10-02T16:45:00Z","v":70486,"vw":11.176001},{"c":11.255,"h":11.295,"l":11.245,"n":501,"o":11.285,"t":"2026-10-02T17:00:00Z","v":24312,"vw":11.265973},{"c":11.25,"h":11.27,"l":11.24,"n":695,"o":11.255,"t":"2026-10-02T17:15:00Z","v":31289,"vw":11.252434},{"c":11.27,"h":11.28,"l":11.23,"n":612,"o":11.25,"t":"2026-10-02T17:30:00Z","v":29458,"vw":11.254699},{"c":11.255,"h":11.28,"l":11.24,"n":413,"o":11.27,"t":"2026-10-02T17:45:00Z","v":15437,"vw":11.25879},{"c":11.19,"h":11.25,"l":11.18,"n":402,"o":11.25,"t":"2026-10-02T18:00:00Z","v":15615,"vw":11.214233},{"c":11.245,"h":11.265,"l":11.155,"n":2210,"o":11.19,"t":"2026-10-02T18:15:00Z","v":154366,"vw":11.236477},{"c":11.28,"h":11.3,"l":11.25,"n":630,"o":11.25,"t":"2026-10-02T18:30:00Z","v":76968,"vw":11.270326},{"c":11.31,"h":11.315,"l":11.25,"n":653,"o":11.275,"t":"2026-10-02T18:45:00Z","v":50259,"vw":11.265157},{"c":11.33,"h":11.35,"l":11.305,"n":792,"o":11.31,"t":"2026-10-02T19:00:00Z","v":53104,"vw":11.324041},{"c":11.33,"h":11.37,"l":11.32,"n":763,"o":11.32,"t":"2026-10-02T19:15:00Z","v":46149,"vw":11.344869},{"c":11.37,"h":11.43,"l":11.3223,"n":1058,"o":11.34,"t":"2026-10-02T19:30:00Z","v":78873,"vw":11.388294},{"c":11.415,"h":11.43,"l":11.36,"n":2306,"o":11.37,"t":"2026-10-02T19:45:00Z","v":208764,"vw":11.405224},{"c":11.25,"h":11.88,"l":11.25,"n":36,"o":11.41,"t":"2026-10-02T20:00:00Z","v":136797,"vw":11.43503},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-02T23:30:00Z","v":100,"vw":11.57},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-05T08:45:00Z","v":101,"vw":11.75},{"c":11.234,"h":11.56,"l":11.19,"n":887,"o":11.56,"t":"2026-10-05T13:30:00Z","v":37060,"vw":11.375374},{"c":11.4,"h":11.46,"l":11.21,"n":1198,"o":11.22,"t":"2026-10-05T13:45:00Z","v":41713,"vw":11.397931},{"c":11.36,"h":11.52,"l":11.35,"n":941,"o":11.4,"t":"2026-10-05T14:00:00Z","v":64300,"vw":11.450443},{"c":11.31,"h":11.3501,"l":11.27,"n":556,"o":11.3501,"t":"2026-10-05T14:15:00Z","v":28253,"vw":11.31156},{"c":11.325,"h":11.325,"l":11.225,"n":558,"o":11.3,"t":"2026-10-05T14:30:00Z","v":28853,"vw":11.27627},{"c":11.345,"h":11.43,"l":11.3,"n":584,"o":11.34,"t":"2026-10-05T14:45:00Z","v":28156,"vw":11.351437},{"c":11.3,"h":11.345,"l":11.29,"n":329,"o":11.33,"t":"2026-10-05T15:00:00Z","v":18679,"vw":11.327897},{"c":11.36,"h":11.36,"l":11.3,"n":433,"o":11.3,"t":"2026-10-05T15:15:00Z","v":30062,"vw":11.328617},{"c":11.345,"h":11.515,"l":11.3315,"n":1110,"o":11.365,"t":"2026-10-05T15:30:00Z","v":414224,"vw":11.448428},{"c":11.36,"h":11.4,"l":11.33,"n":477,"o":11.35,"t":"2026-10-05T15:45:00Z","v":23068,"vw":11.362934},{"c":11.375,"h":11.38,"l":11.355,"n":535,"o":11.36,"t":"2026-10-05T16:00:00Z","v":25663,"vw":11.366685},{"c":11.54,"h":11.56,"l":11.3601,"n":558,"o":11.37,"t":"2026-10-05T16:15:00Z","v":42933,"vw":11.497965},{"c":11.575,"h":11.5851,"l":11.53,"n":637,"o":11.53,"t":"2026-10-05T16:30:00Z","v":47464,"vw":11.552307},{"c":11.66,"h":11.715,"l":11.575,"n":736,"o":11.575,"t":"2026-10-05T16:45:00Z","v":72432,"vw":11.680106},{"c":11.59,"h":11.65,"l":11.5801,"n":287,"o":11.65,"t":"2026-10-05T17:00:00Z","v":15679,"vw":11.609475},{"c":11.63,"h":11.64,"l":11.57,"n":491,"o":11.57,"t":"2026-10-05T17:15:00Z","v":39022,"vw":11.617134},{"c":11.62,"h":11.63,"l":11.6,"n":304,"o":11.62,"t":"2026-10-05T17:30:00Z","v":19711,"vw":11.610122},{"c":11.605,"h":11.64,"l":11.605,"n":237,"o":11.625,"t":"2026-10-05T17:45:00Z","v":10126,"vw":11.622121},{"c":11.58,"h":11.61,"l":11.57,"n":233,"o":11.61,"t":"2026-10-05T18:00:00Z","v":15899,"vw":11.590425},{"c":11.56,"h":11.6,"l":11.55,"n":343,"o":11.58,"t":"2026-10-05T18:15:00Z","v":17489,"vw":11.578256},{"c":11.5787,"h":11.6,"l":11.57,"n":319,"o":11.57,"t":"2026-10-05T18:30:00Z","v":23197,"vw":11.590559},{"c":11.605,"h":11.61,"l":11.57,"n":403,"o":11.575,"t":"2026-10-05T18:45:00Z","v":24512,"vw":11.593933},{"c":11.55,"h":11.615,"l":11.5,"n":1267,"o":11.61,"t":"2026-10-05T19:00:00Z","v":215928,"vw":11.548684},{"c":11.545,"h":11.59,"l":11.535,"n":419,"o":11.54,"t":"2026-10-05T19:15:00Z","v":28211,"vw":11.559811},{"c":11.4968,"h":11.55,"l":11.4968,"n":948,"o":11.54,"t":"2026-10-05T19:30:00Z","v":71539,"vw":11.52487},{"c":11.38,"h":11.5,"l":11.37,"n":3072,"o":11.485,"t":"2026-10-05T19:45:00Z","v":281841,"vw":11.411477},{"c":11.38,"h":11.38,"l":11.38,"n":16,"o":11.38,"t":"2026-10-05T20:00:00Z","v":175506,"vw":11.38},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-05T21:30:00Z","v":5500,"vw":11.3},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-06T08:45:00Z","v":100,"vw":11.6},{"c":11.41,"h":11.43,"l":11.41,"n":5,"o":11.43,"t":"2026-10-06T12:15:00Z","v":349,"vw":11.421935},{"c":11.36,"h":11.5,"l":11.24,"n":540,"o":11.5,"t":"2026-10-06T13:30:00Z","v":53973,"vw":11.37774},{"c":11.18,"h":11.4,"l":11.16,"n":787,"o":11.38,"t":"2026-10-06T13:45:00Z","v":109458,"vw":11.222701},{"c":10.975,"h":11.27,"l":10.9301,"n":679,"o":11.19,"t":"2026-10-06T14:00:00Z","v":76191,"vw":11.040937},{"c":10.995,"h":11.1,"l":10.97,"n":2042,"o":10.98,"t":"2026-10-06T14:15:00Z","v":827743,"vw":11.036957},{"c":11,"h":11.03,"l":10.9501,"n":636,"o":11,"t":"2026-10-06T14:30:00Z","v":76003,"vw":10.997633},{"c":11.2,"h":11.2,"l":10.98,"n":2211,"o":11.0099,"t":"2026-10-06T14:45:00Z","v":813437,"vw":11.042892},{"c":11.26,"h":11.275,"l":11.16,"n":501,"o":11.2,"t":"2026-10-06T15:00:00Z","v":72934,"vw":11.219143},{"c":11.27,"h":11.32,"l":11.23,"n":1183,"o":11.26,"t":"2026-10-06T15:15:00Z","v":140053,"vw":11.260059},{"c":11.31,"h":11.33,"l":11.26,"n":511,"o":11.28,"t":"2026-10-06T15:30:00Z","v":46614,"vw":11.302932},{"c":11.2803,"h":11.3,"l":11.27,"n":259,"o":11.3,"t":"2026-10-06T15:45:00Z","v":14044,"vw":11.286558},{"c":11.25,"h":11.29,"l":11.25,"n":339,"o":11.285,"t":"2026-10-06T16:00:00Z","v":58658,"vw":11.261282},{"c":11.24,"h":11.25,"l":11.21,"n":217,"o":11.25,"t":"2026-10-06T16:15:00Z","v":11610,"vw":11.216463},{"c":11.155,"h":11.255,"l":11.155,"n":312,"o":11.23,"t":"2026-10-06T16:30:00Z","v":19351,"vw":11.228483},{"c":11.15,"h":11.18,"l":11.14,"n":231,"o":11.155,"t":"2026-10-06T16:45:00Z","v":19878,"vw":11.160702},{"c":11.1,"h":11.1668,"l":11.07,"n":293,"o":11.16,"t":"2026-10-06T17:00:00Z","v":34560,"vw":11.106368},{"c":11.03,"h":11.1,"l":11.02,"n":292,"o":11.1,"t":"2026-10-06T17:15:00Z","v":17764,"vw":11.049949},{"c":10.98,"h":11.06,"l":10.97,"n":422,"o":11.03,"t":"2026-10-06T17:30:00Z","v":49523,"vw":11.013048},{"c":11.01,"h":11.03,"l":10.98,"n":381,"o":10.98,"t":"2026-10-06T17:45:00Z","v":22903,"vw":11.009337},{"c":11.065,"h":11.0799,"l":11,"n":498,"o":11.005,"t":"2026-10-06T18:00:00Z","v":31932,"vw":11.014973},{"c":11.09,"h":11.09,"l":11.03,"n":354,"o":11.06,"t":"2026-10-06T18:15:00Z","v":20827,"vw":11.059388},{"c":11.08,"h":11.1,"l":11.06,"n":412,"o":11.08,"t":"2026-10-06T18:30:00Z","v":23641,"vw":11.069793},{"c":11.145,"h":11.16,"l":11.07,"n":549,"o":11.07,"t":"2026-10-06T18:45:00Z","v":29105,"vw":11.116512},{"c":11.05,"h":11.14,"l":11.025,"n":545,"o":11.14,"t":"2026-10-06T19:00:00Z","v":54776,"vw":11.052645},{"c":11,"h":11.05,"l":10.99,"n":787,"o":11.05,"t":"2026-10-06T19:15:00Z","v":51223,"vw":11.007803},{"c":10.965,"h":11.01,"l":10.95,"n":953,"o":11,"t":"2026-10-06T19:30:00Z","v":61178,"vw":10.975522},{"c":10.96,"h":10.975,"l":10.91,"n":2138,"o":10.95,"t":"2026-10-06T19:45:00Z","v":155619,"vw":10.951144},{"c":10.95,"h":10.95,"l":10.95,"n":22,"o":10.95,"t":"2026-10-06T20:00:00Z","v":148819,"vw":10.95},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-06T20:30:00Z","v":800,"vw":10.97},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-06T21:45:00Z","v":100,"vw":11},{"c":11.0014,"h":11.0014,"l":11.0014,"n":1,"o":11.0014,"t":"2026-10-06T22:15:00Z","v":200,"vw":11.0014},{"c":10.9696,"h":10.9696,"l":10.9696,"n":1,"o":10.9696,"t":"2026-10-06T23:15:00Z","v":1000,"vw":10.9696},{"c":10.8675,"h":10.8675,"l":10.8675,"n":2,"o":10.8675,"t":"2026-10-07T11:15:00Z","v":1500,"vw":10.8675},{"c":10.84,"h":10.87,"l":10.84,"n":26,"o":10.87,"t":"2026-10-07T13:15:00Z","v":1931,"vw":10.864334},{"c":10.87,"h":10.89,"l":10.71,"n":936,"o":10.81,"t":"2026-10-07T13:30:00Z","v":64297,"vw":10.783635},{"c":10.795,"h":10.91,"l":10.76,"n":533,"o":10.86,"t":"2026-10-07T13:45:00Z","v":57871,"vw":10.82984},{"c":10.8275,"h":10.88,"l":10.81,"n":549,"o":10.82,"t":"2026-10-07T14:00:00Z","v":45697,"vw":10.836344},{"c":10.85,"h":10.88,"l":10.79,"n":474,"o":10.84,"t":"2026-10-07T14:15:00Z","v":55654,"vw":10.835838},{"c":10.92,"h":10.95,"l":10.845,"n":436,"o":10.85,"t":"2026-10-07T14:30:00Z","v":21421,"vw":10.92185},{"c":11.08,"h":11.115,"l":10.915,"n":742,"o":10.915,"t":"2026-10-07T14:45:00Z","v":46810,"vw":11.012409},{"c":11.175,"h":11.175,"l":11.04,"n":613,"o":11.07,"t":"2026-10-07T15:00:00Z","v":44993,"vw":11.099488},{"c":11.19,"h":11.21,"l":11.12,"n":727,"o":11.19,"t":"2026-10-07T15:15:00Z","v":73975,"vw":11.166771},{"c":11.155,"h":11.23,"l":11.155,"n":420,"o":11.2,"t":"2026-10-07T15:30:00Z","v":24026,"vw":11.200101},{"c":11.27,"h":11.27,"l":11.16,"n":558,"o":11.16,"t":"2026-10-07T15:45:00Z","v":23622,"vw":11.207614},{"c":11.21,"h":11.29,"l":11.21,"n":532,"o":11.27,"t":"2026-10-07T16:00:00Z","v":26706,"vw":11.251474},{"c":11.17,"h":11.2,"l":11.155,"n":600,"o":11.2,"t":"2026-10-07T16:15:00Z","v":35535,"vw":11.173952},{"c":11.12,"h":11.18,"l":11.115,"n":567,"o":11.17,"t":"2026-10-07T16:30:00Z","v":32412,"vw":11.156122},{"c":11.16,"h":11.18,"l":11.1025,"n":432,"o":11.115,"t":"2026-10-07T16:45:00Z","v":20454,"vw":11.146724},{"c":11.18,"h":11.205,"l":11.13,"n":492,"o":11.16,"t":"2026-10-07T17:00:00Z","v":23544,"vw":11.167545},{"c":11.0901,"h":11.18,"l":11.0901,"n":295,"o":11.18,"t":"2026-10-07T17:15:00Z","v":13220,"vw":11.125102},{"c":11.12,"h":11.15,"l":11.1,"n":507,"o":11.1,"t":"2026-10-07T17:30:00Z","v":27879,"vw":11.132326},{"c":11.08,"h":11.125,"l":11.06,"n":285,"o":11.125,"t":"2026-10-07T17:45:00Z","v":11659,"vw":11.087062},{"c":11.05,"h":11.08,"l":11.035,"n":329,"o":11.08,"t":"2026-10-07T18:00:00Z","v":14278,"vw":11.067653},{"c":11.12,"h":11.12,"l":11.0528,"n":322,"o":11.06,"t":"2026-10-07T18:15:00Z","v":13931,"vw":11.08474},{"c":11.05,"h":11.12,"l":11.04,"n":476,"o":11.11,"t":"2026-10-07T18:30:00Z","v":26772,"vw":11.079664},{"c":11.045,"h":11.085,"l":11.035,"n":636,"o":11.05,"t":"2026-10-07T18:45:00Z","v":29830,"vw":11.054452},{"c":11.005,"h":11.04,"l":11,"n":473,"o":11.04,"t":"2026-10-07T19:00:00Z","v":20540,"vw":11.016603},{"c":10.96,"h":11.01,"l":10.96,"n":769,"o":11.005,"t":"2026-10-07T19:15:00Z","v":41442,"vw":10.988788},{"c":10.915,"h":10.965,"l":10.89,"n":941,"o":10.965,"t":"2026-10-07T19:30:00Z","v":55396,"vw":10.920546},{"c":10.78,"h":10.92,"l":10.77,"n":3443,"o":10.915,"t":"2026-10-07T19:45:00Z","v":267268,"vw":10.821398},{"c":10.81,"h":10.81,"l":10.77,"n":12,"o":10.77,"t":"2026-10-07T20:00:00Z","v":165230,"vw":10.770857},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-07T21:15:00Z","v":229,"vw":10.91},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-07T22:15:00Z","v":367,"vw":10.96},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-08T12:30:00Z","v":1000,"vw":10.7},{"c":10.63,"h":10.795,"l":10.595,"n":467,"o":10.75,"t":"2026-10-08T13:30:00Z","v":32716,"vw":10.674842},{"c":10.55,"h":10.66,"l":10.55,"n":420,"o":10.64,"t":"2026-10-08T13:45:00Z","v":39245,"vw":10.610636},{"c":10.52,"h":10.585,"l":10.52,"n":720,"o":10.55,"t":"2026-10-08T14:00:00Z","v":60091,"vw":10.553389},{"c":10.475,"h":10.53,"l":10.435,"n":624,"o":10.52,"t":"2026-10-08T14:15:00Z","v":46679,"vw":10.485784},{"c":10.44,"h":10.48,"l":10.44,"n":411,"o":10.475,"t":"2026-10-08T14:30:00Z","v":22712,"vw":10.456672},{"c":10.45,"h":10.48,"l":10.42,"n":424,"o":10.44,"t":"2026-10-08T14:45:00Z","v":26227,"vw":10.445548},{"c":10.46,"h":10.46,"l":10.42,"n":341,"o":10.44,"t":"2026-10-08T15:00:00Z","v":16096,"vw":10.444385},{"c":10.36,"h":10.475,"l":10.35,"n":930,"o":10.46,"t":"2026-10-08T15:15:00Z","v":71781,"vw":10.411582},{"c":10.29,"h":10.34,"l":10.2401,"n":494,"o":10.34,"t":"2026-10-08T15:30:00Z","v":43001,"vw":10.283305},{"c":10.22,"h":10.29,"l":10.2,"n":492,"o":10.28,"t":"2026-10-08T15:45:00Z","v":44920,"vw":10.24342},{"c":10.22,"h":10.245,"l":10.17,"n":502,"o":10.215,"t":"2026-10-08T16:00:00Z","v":35518,"vw":10.204296},{"c":10.17,"h":10.33,"l":10.17,"n":622,"o":10.22,"t":"2026-10-08T16:15:00Z","v":64641,"vw":10.264928},{"c":10.12,"h":10.2,"l":10.05,"n":2044,"o":10.17,"t":"2026-10-08T16:30:00Z","v":508059,"vw":10.104284},{"c":10.075,"h":10.15,"l":10,"n":3179,"o":10.13,"t":"2026-10-08T16:45:00Z","v":334787,"vw":10.071547},{"c":10.17,"h":10.21,"l":10.075,"n":1054,"o":10.075,"t":"2026-10-08T17:00:00Z","v":95876,"vw":10.133852},{"c":10.1104,"h":10.16,"l":10.07,"n":829,"o":10.155,"t":"2026-10-08T17:15:00Z","v":77501,"vw":10.134896},{"c":10.13,"h":10.22,"l":10.12,"n":914,"o":10.14,"t":"2026-10-08T17:30:00Z","v":81481,"vw":10.181397},{"c":10.095,"h":10.145,"l":10.06,"n":663,"o":10.13,"t":"2026-10-08T17:45:00Z","v":40883,"vw":10.093049},{"c":10.18,"h":10.18,"l":10.07,"n":894,"o":10.095,"t":"2026-10-08T18:00:00Z","v":68970,"vw":10.102756},{"c":10.195,"h":10.28,"l":10.1,"n":1329,"o":10.18,"t":"2026-10-08T18:15:00Z","v":336598,"vw":10.185384},{"c":10.275,"h":10.3,"l":10.175,"n":939,"o":10.185,"t":"2026-10-08T18:30:00Z","v":154872,"vw":10.235416},{"c":10.22,"h":10.275,"l":10.19,"n":650,"o":10.27,"t":"2026-10-08T18:45:00Z","v":52501,"vw":10.239076},{"c":10.345,"h":10.35,"l":10.22,"n":741,"o":10.23,"t":"2026-10-08T19:00:00Z","v":148540,"vw":10.293397},{"c":10.575,"h":10.61,"l":10.33,"n":1256,"o":10.33,"t":"2026-10-08T19:15:00Z","v":611312,"vw":10.361893},{"c":10.62,"h":10.67,"l":10.51,"n":1897,"o":10.575,"t":"2026-10-08T19:30:00Z","v":152637,"vw":10.594813},{"c":10.575,"h":10.69,"l":10.57,"n":2563,"o":10.62,"t":"2026-10-08T19:45:00Z","v":195282,"vw":10.61158},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-08T20:00:00Z","v":231373,"vw":10.58},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-09T11:00:00Z","v":100,"vw":10.7},{"c":10.565,"h":10.65,"l":10.4,"n":319,"o":10.58,"t":"2026-10-09T13:30:00Z","v":180386,"vw":10.463621},{"c":10.74,"h":10.77,"l":10.52,"n":371,"o":10.535,"t":"2026-10-09T13:45:00Z","v":16202,"vw":10.66169},{"c":10.88,"h":11,"l":10.73,"n":1970,"o":10.76,"t":"2026-10-09T14:00:00Z","v":339582,"vw":10.879843},{"c":10.88,"h":10.94,"l":10.84,"n":386,"o":10.9,"t":"2026-10-09T14:15:00Z","v":27978,"vw":10.886101},{"c":10.78,"h":10.9,"l":10.78,"n":451,"o":10.86,"t":"2026-10-09T14:30:00Z","v":32182,"vw":10.851675},{"c":10.77,"h":10.8,"l":10.69,"n":411,"o":10.78,"t":"2026-10-09T14:45:00Z","v":25357,"vw":10.746942},{"c":10.72,"h":10.76,"l":10.72,"n":253,"o":10.76,"t":"2026-10-09T15:00:00Z","v":11109,"vw":10.744804},{"c":10.75,"h":10.77,"l":10.72,"n":407,"o":10.73,"t":"2026-10-09T15:15:00Z","v":23035,"vw":10.74389},{"c":10.85,"h":10.85,"l":10.75,"n":350,"o":10.75,"t":"2026-10-09T15:30:00Z","v":15008,"vw":10.794488},{"c":10.84,"h":10.86,"l":10.83,"n":193,"o":10.85,"t":"2026-10-09T15:45:00Z","v":10175,"vw":10.845272},{"c":10.7,"h":10.83,"l":10.685,"n":564,"o":10.82,"t":"2026-10-09T16:00:00Z","v":140754,"vw":10.793861},{"c":10.985,"h":10.99,"l":10.69,"n":684,"o":10.7,"t":"2026-10-09T16:15:00Z","v":48537,"vw":10.848264},{"c":10.96,"h":10.99,"l":10.93,"n":575,"o":10.98,"t":"2026-10-09T16:30:00Z","v":89617,"vw":10.96197},{"c":11.08,"h":11.08,"l":10.96,"n":585,"o":10.965,"t":"2026-10-09T16:45:00Z","v":112826,"vw":11.028795},{"c":11.08,"h":11.09,"l":11.04,"n":377,"o":11.085,"t":"2026-10-09T17:00:00Z","v":15472,"vw":11.06659},{"c":10.9581,"h":11.075,"l":10.94,"n":458,"o":11.075,"t":"2026-10-09T17:15:00Z","v":81178,"vw":11.010704},{"c":10.97,"h":10.98,"l":10.95,"n":331,"o":10.965,"t":"2026-10-09T17:30:00Z","v":13211,"vw":10.968001},{"c":10.9,"h":10.97,"l":10.84,"n":584,"o":10.96,"t":"2026-10-09T17:45:00Z","v":83999,"vw":10.87183},{"c":10.88,"h":10.895,"l":10.87,"n":409,"o":10.895,"t":"2026-10-09T18:00:00Z","v":20996,"vw":10.881927},{"c":10.905,"h":10.91,"l":10.865,"n":439,"o":10.88,"t":"2026-10-09T18:15:00Z","v":21210,"vw":10.892445},{"c":10.82,"h":10.905,"l":10.815,"n":471,"o":10.905,"t":"2026-10-09T18:30:00Z","v":33184,"vw":10.855802},{"c":10.82,"h":10.85,"l":10.815,"n":339,"o":10.8201,"t":"2026-10-09T18:45:00Z","v":17627,"vw":10.831272},{"c":10.81,"h":10.84,"l":10.8,"n":1218,"o":10.81,"t":"2026-10-09T19:00:00Z","v":177250,"vw":10.812267},{"c":10.77,"h":10.83,"l":10.77,"n":511,"o":10.815,"t":"2026-10-09T19:15:00Z","v":31472,"vw":10.812068},{"c":10.76,"h":10.77,"l":10.725,"n":719,"o":10.77,"t":"2026-10-09T19:30:00Z","v":33919,"vw":10.749895},{"c":10.83,"h":10.855,"l":10.74,"n":3027,"o":10.76,"t":"2026-10-09T19:45:00Z","v":269603,"vw":10.793255},{"c":10.82,"h":10.82,"l":10.82,"n":14,"o":10.82,"t":"2026-10-09T20:00:00Z","v":111417,"vw":10.82},{"c":10.75,"h":10.75,"l":10.72,"n":5,"o":10.72,"t":"2026-10-12T08:00:00Z","v":440,"vw":10.738493},{"c":10.86,"h":10.86,"l":10.855,"n":3,"o":10.855,"t":"2026-10-12T11:00:00Z","v":474,"vw":10.858943},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-12T11:30:00Z","v":1000,"vw":10.94},{"c":10.86,"h":10.88,"l":10.71,"n":153,"o":10.82,"t":"2026-10-12T13:30:00Z","v":24222,"vw":10.795574},{"c":10.815,"h":10.86,"l":10.79,"n":169,"o":10.8301,"t":"2026-10-12T13:45:00Z","v":8361,"vw":10.820089},{"c":10.87,"h":10.91,"l":10.76,"n":318,"o":10.83,"t":"2026-10-12T14:00:00Z","v":18068,"vw":10.838528},{"c":10.8,"h":10.88,"l":10.79,"n":376,"o":10.87,"t":"2026-10-12T14:15:00Z","v":25283,"vw":10.822108},{"c":10.76,"h":10.805,"l":10.75,"n":348,"o":10.8,"t":"2026-10-12T14:30:00Z","v":25903,"vw":10.779785},{"c":10.86,"h":10.865,"l":10.75,"n":298,"o":10.75,"t":"2026-10-12T14:45:00Z","v":13308,"vw":10.811013},{"c":10.89,"h":10.89,"l":10.815,"n":275,"o":10.86,"t":"2026-10-12T15:00:00Z","v":15185,"vw":10.845096},{"c":10.88,"h":10.915,"l":10.87,"n":287,"o":10.8891,"t":"2026-10-12T15:15:00Z","v":19614,"vw":10.891066},{"c":10.87,"h":10.895,"l":10.855,"n":323,"o":10.89,"t":"2026-10-12T15:30:00Z","v":17521,"vw":10.872107},{"c":10.865,"h":10.88,"l":10.86,"n":277,"o":10.865,"t":"2026-10-12T15:45:00Z","v":14890,"vw":10.873368},{"c":10.785,"h":10.865,"l":10.78,"n":207,"o":10.865,"t":"2026-10-12T16:00:00Z","v":17431,"vw":10.819174},{"c":10.81,"h":10.815,"l":10.78,"n":191,"o":10.78,"t":"2026-10-12T16:15:00Z","v":11734,"vw":10.799929},{"c":10.77,"h":10.81,"l":10.765,"n":458,"o":10.81,"t":"2026-10-12T16:30:00Z","v":30687,"vw":10.792883},{"c":10.725,"h":10.78,"l":10.715,"n":494,"o":10.765,"t":"2026-10-12T16:45:00Z","v":31975,"vw":10.742992},{"c":10.835,"h":10.85,"l":10.73,"n":372,"o":10.73,"t":"2026-10-12T17:00:00Z","v":28106,"vw":10.812138},{"c":10.92,"h":10.92,"l":10.835,"n":378,"o":10.835,"t":"2026-10-12T17:15:00Z","v":26772,"vw":10.865477},{"c":10.88,"h":10.92,"l":10.88,"n":387,"o":10.91,"t":"2026-10-12T17:30:00Z","v":16919,"vw":10.906692},{"c":10.87,"h":10.885,"l":10.845,"n":393,"o":10.885,"t":"2026-10-12T17:45:00Z","v":16484,"vw":10.860412},{"c":10.905,"h":10.905,"l":10.87,"n":389,"o":10.87,"t":"2026-10-12T18:00:00Z","v":19314,"vw":10.890013},{"c":10.905,"h":10.92,"l":10.9,"n":282,"o":10.905,"t":"2026-10-12T18:15:00Z","v":17665,"vw":10.910512},{"c":10.87,"h":10.945,"l":10.87,"n":567,"o":10.905,"t":"2026-10-12T18:30:00Z","v":47503,"vw":10.911905},{"c":10.915,"h":11,"l":10.86,"n":821,"o":10.87,"t":"2026-10-12T18:45:00Z","v":71230,"vw":10.91392},{"c":10.89,"h":10.925,"l":10.88,"n":595,"o":10.92,"t":"2026-10-12T19:00:00Z","v":43869,"vw":10.906704},{"c":10.73,"h":10.885,"l":10.73,"n":1025,"o":10.885,"t":"2026-10-12T19:15:00Z","v":101481,"vw":10.822118},{"c":10.735,"h":10.8,"l":10.73,"n":1459,"o":10.74,"t":"2026-10-12T19:30:00Z","v":105310,"vw":10.761928},{"c":10.685,"h":10.765,"l":10.66,"n":3043,"o":10.735,"t":"2026-10-12T19:45:00Z","v":264658,"vw":10.69253},{"c":10.68,"h":10.68,"l":10.68,"n":16,"o":10.68,"t":"2026-10-12T20:00:00Z","v":114864,"vw":10.68},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-12T22:00:00Z","v":500,"vw":10.52},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-12T22:15:00Z","v":250,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-10-12T22:45:00Z","v":2736,"vw":10.55},{"c":10.5,"h":10.54,"l":10.5,"n":7,"o":10.54,"t":"2026-10-12T23:00:00Z","v":1999,"vw":10.506825},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-12T23:15:00Z","v":200,"vw":10.52},{"c":11.1,"h":11.43,"l":10.71,"n":18,"o":10.71,"t":"2026-10-13T11:45:00Z","v":2552,"vw":10.929157},{"c":11.0175,"h":11.16,"l":11.0175,"n":4,"o":11.16,"t":"2026-10-13T12:15:00Z","v":246,"vw":11.077374},{"c":10.74,"h":11.0587,"l":10.74,"n":2,"o":11.0587,"t":"2026-10-13T12:30:00Z","v":200,"vw":10.89935},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-13T13:00:00Z","v":110,"vw":11.07},{"c":10.6,"h":10.84,"l":10.545,"n":312,"o":10.7,"t":"2026-10-13T13:30:00Z","v":51543,"vw":10.670602},{"c":10.6,"h":10.67,"l":10.51,"n":588,"o":10.62,"t":"2026-10-13T13:45:00Z","v":92873,"vw":10.593995},{"c":10.58,"h":10.675,"l":10.58,"n":305,"o":10.5884,"t":"2026-10-13T14:00:00Z","v":14736,"vw":10.622599},{"c":10.555,"h":10.64,"l":10.555,"n":298,"o":10.59,"t":"2026-10-13T14:15:00Z","v":37194,"vw":10.594952},{"c":10.56,"h":10.58,"l":10.475,"n":551,"o":10.54,"t":"2026-10-13T14:30:00Z","v":42497,"vw":10.552744},{"c":10.5271,"h":10.58,"l":10.5,"n":294,"o":10.57,"t":"2026-10-13T14:45:00Z","v":16514,"vw":10.539026},{"c":10.53,"h":10.54,"l":10.495,"n":254,"o":10.52,"t":"2026-10-13T15:00:00Z","v":17072,"vw":10.511982},{"c":10.52,"h":10.55,"l":10.52,"n":327,"o":10.525,"t":"2026-10-13T15:15:00Z","v":30973,"vw":10.526808},{"c":10.53,"h":10.53,"l":10.5,"n":294,"o":10.52,"t":"2026-10-13T15:30:00Z","v":17515,"vw":10.512175},{"c":10.5,"h":10.53,"l":10.465,"n":347,"o":10.53,"t":"2026-10-13T15:45:00Z","v":22372,"vw":10.497434},{"c":10.43,"h":10.5,"l":10.43,"n":264,"o":10.5,"t":"2026-10-13T16:00:00Z","v":14105,"vw":10.472681},{"c":10.435,"h":10.45,"l":10.41,"n":341,"o":10.45,"t":"2026-10-13T16:15:00Z","v":23804,"vw":10.435678},{"c":10.51,"h":10.515,"l":10.435,"n":479,"o":10.435,"t":"2026-10-13T16:30:00Z","v":30983,"vw":10.473206},{"c":10.505,"h":10.53,"l":10.5,"n":523,"o":10.52,"t":"2026-10-13T16:45:00Z","v":41328,"vw":10.518461},{"c":10.67,"h":10.67,"l":10.5,"n":1072,"o":10.5,"t":"2026-10-13T17:00:00Z","v":111792,"vw":10.573698},{"c":10.65,"h":10.75,"l":10.64,"n":879,"o":10.675,"t":"2026-10-13T17:15:00Z","v":81933,"vw":10.698455},{"c":10.63,"h":10.69,"l":10.6,"n":513,"o":10.64,"t":"2026-10-13T17:30:00Z","v":77170,"vw":10.632716},{"c":10.555,"h":10.67,"l":10.53,"n":869,"o":10.63,"t":"2026-10-13T17:45:00Z","v":120602,"vw":10.607915},{"c":10.61,"h":10.61,"l":10.53,"n":490,"o":10.555,"t":"2026-10-13T18:00:00Z","v":44987,"vw":10.567673},{"c":10.67,"h":10.7,"l":10.59,"n":1069,"o":10.6,"t":"2026-10-13T18:15:00Z","v":167022,"vw":10.658508},{"c":10.69,"h":10.76,"l":10.66,"n":1419,"o":10.67,"t":"2026-10-13T18:30:00Z","v":198983,"vw":10.736452},{"c":10.63,"h":10.705,"l":10.63,"n":974,"o":10.68,"t":"2026-10-13T18:45:00Z","v":140011,"vw":10.678463},{"c":10.56,"h":10.63,"l":10.54,"n":457,"o":10.63,"t":"2026-10-13T19:00:00Z","v":32659,"vw":10.580669},{"c":10.575,"h":10.64,"l":10.535,"n":893,"o":10.55,"t":"2026-10-13T19:15:00Z","v":75821,"vw":10.58472},{"c":10.48,"h":10.59,"l":10.48,"n":1525,"o":10.58,"t":"2026-10-13T19:30:00Z","v":231334,"vw":10.559496},{"c":10.4,"h":10.485,"l":10.355,"n":3269,"o":10.47,"t":"2026-10-13T19:45:00Z","v":423754,"vw":10.422128},{"c":10.5563,"h":10.5563,"l":10.41,"n":22,"o":10.41,"t":"2026-10-13T20:00:00Z","v":235089,"vw":10.423222},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-13T20:15:00Z","v":300,"vw":10.42},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-13T20:30:00Z","v":200,"vw":10.45},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-13T20:45:00Z","v":689,"vw":10.56},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-13T21:30:00Z","v":100,"vw":10.41},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-14T08:00:00Z","v":102,"vw":10.65},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-14T11:15:00Z","v":375,"vw":10.48},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-14T12:15:00Z","v":100,"vw":10.43},{"c":10.38,"h":10.41,"l":10.38,"n":3,"o":10.41,"t":"2026-10-14T12:30:00Z","v":394,"vw":10.395156},{"c":10.45,"h":10.45,"l":10.19,"n":487,"o":10.3,"t":"2026-10-14T13:30:00Z","v":42857,"vw":10.320525},{"c":10.535,"h":10.6,"l":10.415,"n":339,"o":10.44,"t":"2026-10-14T13:45:00Z","v":73571,"vw":10.522031},{"c":10.495,"h":10.65,"l":10.495,"n":534,"o":10.55,"t":"2026-10-14T14:00:00Z","v":41853,"vw":10.58199},{"c":10.51,"h":10.53,"l":10.48,"n":571,"o":10.51,"t":"2026-10-14T14:15:00Z","v":49565,"vw":10.501038},{"c":10.46,"h":10.51,"l":10.395,"n":966,"o":10.51,"t":"2026-10-14T14:30:00Z","v":77754,"vw":10.439834},{"c":10.3,"h":10.47,"l":10.22,"n":588,"o":10.46,"t":"2026-10-14T14:45:00Z","v":33834,"vw":10.298048},{"c":10.3,"h":10.37,"l":10.25,"n":837,"o":10.29,"t":"2026-10-14T15:00:00Z","v":75305,"vw":10.321687},{"c":10.28,"h":10.32,"l":10.24,"n":350,"o":10.3,"t":"2026-10-14T15:15:00Z","v":17079,"vw":10.275489},{"c":10.3,"h":10.3,"l":10.275,"n":646,"o":10.3,"t":"2026-10-14T15:30:00Z","v":41271,"vw":10.295635},{"c":10.22,"h":10.315,"l":10.215,"n":691,"o":10.3,"t":"2026-10-14T15:45:00Z","v":44528,"vw":10.283592},{"c":10.03,"h":10.22,"l":10.03,"n":552,"o":10.215,"t":"2026-10-14T16:00:00Z","v":37417,"vw":10.137126},{"c":10.155,"h":10.155,"l":10.005,"n":1190,"o":10.035,"t":"2026-10-14T16:15:00Z","v":157828,"vw":10.066665},{"c":10.14,"h":10.165,"l":10.1101,"n":461,"o":10.145,"t":"2026-10-14T16:30:00Z","v":28807,"vw":10.138947},{"c":10.2157,"h":10.2157,"l":10.11,"n":589,"o":10.14,"t":"2026-10-14T16:45:00Z","v":41893,"vw":10.169001},{"c":10.28,"h":10.28,"l":10.22,"n":259,"o":10.22,"t":"2026-10-14T17:00:00Z","v":14859,"vw":10.247694},{"c":10.28,"h":10.32,"l":10.265,"n":684,"o":10.28,"t":"2026-10-14T17:15:00Z","v":60326,"vw":10.29131},{"c":10.32,"h":10.335,"l":10.27,"n":489,"o":10.29,"t":"2026-10-14T17:30:00Z","v":26321,"vw":10.311701},{"c":10.31,"h":10.35,"l":10.28,"n":399,"o":10.325,"t":"2026-10-14T17:45:00Z","v":22919,"vw":10.316611},{"c":10.34,"h":10.345,"l":10.31,"n":467,"o":10.31,"t":"2026-10-14T18:00:00Z","v":28296,"vw":10.326518},{"c":10.3,"h":10.34,"l":10.29,"n":714,"o":10.34,"t":"2026-10-14T18:15:00Z","v":41635,"vw":10.310055},{"c":10.28,"h":10.319,"l":10.26,"n":785,"o":10.305,"t":"2026-10-14T18:30:00Z","v":53785,"vw":10.296044},{"c":10.215,"h":10.2801,"l":10.21,"n":769,"o":10.28,"t":"2026-10-14T18:45:00Z","v":64439,"vw":10.265424},{"c":10.215,"h":10.255,"l":10.17,"n":946,"o":10.215,"t":"2026-10-14T19:00:00Z","v":67095,"vw":10.212912},{"c":10.195,"h":10.235,"l":10.185,"n":961,"o":10.215,"t":"2026-10-14T19:15:00Z","v":64945,"vw":10.202269},{"c":10.125,"h":10.22,"l":10.125,"n":1471,"o":10.195,"t":"2026-10-14T19:30:00Z","v":221872,"vw":10.183963},{"c":10.13,"h":10.17,"l":10.11,"n":2382,"o":10.125,"t":"2026-10-14T19:45:00Z","v":185807,"vw":10.137097},{"c":10.14,"h":10.17,"l":10.14,"n":23,"o":10.14,"t":"2026-10-14T20:00:00Z","v":146214,"vw":10.140678},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-14T21:15:00Z","v":169,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-14T23:45:00Z","v":168,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-15T08:15:00Z","v":300,"vw":10.14},{"c":10.3,"h":10.33,"l":10.1354,"n":241,"o":10.16,"t":"2026-10-15T13:30:00Z","v":23656,"vw":10.21705},{"c":10.31,"h":10.39,"l":10.26,"n":315,"o":10.31,"t":"2026-10-15T13:45:00Z","v":27411,"vw":10.320397},{"c":10.36,"h":10.42,"l":10.293,"n":360,"o":10.34,"t":"2026-10-15T14:00:00Z","v":25519,"vw":10.359977},{"c":10.31,"h":10.4,"l":10.29,"n":302,"o":10.37,"t":"2026-10-15T14:15:00Z","v":15661,"vw":10.34562},{"c":10.44,"h":10.44,"l":10.28,"n":463,"o":10.3,"t":"2026-10-15T14:30:00Z","v":28975,"vw":10.364432},{"c":10.4,"h":10.48,"l":10.39,"n":512,"o":10.45,"t":"2026-10-15T14:45:00Z","v":33603,"vw":10.43745},{"c":10.455,"h":10.48,"l":10.39,"n":507,"o":10.4,"t":"2026-10-15T15:00:00Z","v":36725,"vw":10.430163},{"c":10.42,"h":10.48,"l":10.41,"n":372,"o":10.46,"t":"2026-10-15T15:15:00Z","v":26691,"vw":10.443824},{"c":10.38,"h":10.44,"l":10.38,"n":283,"o":10.44,"t":"2026-10-15T15:30:00Z","v":15904,"vw":10.400314},{"c":10.37,"h":10.38,"l":10.35,"n":297,"o":10.37,"t":"2026-10-15T15:45:00Z","v":19934,"vw":10.367162},{"c":10.37,"h":10.405,"l":10.36,"n":439,"o":10.37,"t":"2026-10-15T16:00:00Z","v":21680,"vw":10.379821},{"c":10.4,"h":10.4,"l":10.36,"n":278,"o":10.37,"t":"2026-10-15T16:15:00Z","v":15582,"vw":10.378211},{"c":10.425,"h":10.425,"l":10.375,"n":513,"o":10.39,"t":"2026-10-15T16:30:00Z","v":36785,"vw":10.406132},{"c":10.4,"h":10.425,"l":10.39,"n":290,"o":10.425,"t":"2026-10-15T16:45:00Z","v":18107,"vw":10.404483},{"c":10.365,"h":10.415,"l":10.365,"n":451,"o":10.405,"t":"2026-10-15T17:00:00Z","v":52706,"vw":10.396533},{"c":10.37,"h":10.405,"l":10.37,"n":334,"o":10.37,"t":"2026-10-15T17:15:00Z","v":17854,"vw":10.383647},{"c":10.41,"h":10.41,"l":10.36,"n":304,"o":10.375,"t":"2026-10-15T17:30:00Z","v":20990,"vw":10.387031},{"c":10.44,"h":10.505,"l":10.395,"n":841,"o":10.41,"t":"2026-10-15T17:45:00Z","v":69142,"vw":10.450465},{"c":10.36,"h":10.435,"l":10.36,"n":184,"o":10.435,"t":"2026-10-15T18:00:00Z","v":10826,"vw":10.391401},{"c":10.33,"h":10.385,"l":10.32,"n":312,"o":10.37,"t":"2026-10-15T18:15:00Z","v":14714,"vw":10.350233},{"c":10.36,"h":10.38,"l":10.32,"n":468,"o":10.34,"t":"2026-10-15T18:30:00Z","v":51159,"vw":10.339972},{"c":10.34,"h":10.37,"l":10.335,"n":473,"o":10.36,"t":"2026-10-15T18:45:00Z","v":27081,"vw":10.3501},{"c":10.39,"h":10.39,"l":10.34,"n":353,"o":10.34,"t":"2026-10-15T19:00:00Z","v":21902,"vw":10.369237},{"c":10.38,"h":10.41,"l":10.36,"n":489,"o":10.4,"t":"2026-10-15T19:15:00Z","v":29645,"vw":10.382067},{"c":10.39,"h":10.425,"l":10.37,"n":1064,"o":10.37,"t":"2026-10-15T19:30:00Z","v":73825,"vw":10.399211},{"c":10.26,"h":10.39,"l":10.25,"n":1942,"o":10.382,"t":"2026-10-15T19:45:00Z","v":156523,"vw":10.289431},{"c":10.3,"h":10.3,"l":10.26,"n":9,"o":10.26,"t":"2026-10-15T20:00:00Z","v":156047,"vw":10.260841},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-15T20:15:00Z","v":199,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-16T11:00:00Z","v":174,"vw":10.31},{"c":10.1922,"h":10.1922,"l":10.1922,"n":1,"o":10.1922,"t":"2026-10-16T12:30:00Z","v":100,"vw":10.1922},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-16T13:15:00Z","v":120,"vw":10.26},{"c":10.135,"h":10.34,"l":10.08,"n":240,"o":10.34,"t":"2026-10-16T13:30:00Z","v":14861,"vw":10.191183},{"c":9.97,"h":10.11,"l":9.89,"n":459,"o":10.11,"t":"2026-10-16T13:45:00Z","v":45342,"vw":9.965001},{"c":10.078,"h":10.0799,"l":9.98,"n":360,"o":9.98,"t":"2026-10-16T14:00:00Z","v":30147,"vw":10.04088},{"c":10.005,"h":10.06,"l":10,"n":250,"o":10.05,"t":"2026-10-16T14:15:00Z","v":7867,"vw":10.026022},{"c":10.015,"h":10.04,"l":9.99,"n":220,"o":10,"t":"2026-10-16T14:30:00Z","v":7870,"vw":10.012717},{"c":9.97,"h":10.02,"l":9.95,"n":243,"o":10.02,"t":"2026-10-16T14:45:00Z","v":12229,"vw":9.983613},{"c":9.9,"h":9.98,"l":9.86,"n":315,"o":9.98,"t":"2026-10-16T15:00:00Z","v":10443,"vw":9.906724},{"c":9.855,"h":9.9,"l":9.77,"n":528,"o":9.9,"t":"2026-10-16T15:15:00Z","v":43317,"vw":9.817601},{"c":9.87,"h":9.89,"l":9.84,"n":305,"o":9.86,"t":"2026-10-16T15:30:00Z","v":14236,"vw":9.861141},{"c":9.845,"h":9.88,"l":9.81,"n":362,"o":9.87,"t":"2026-10-16T15:45:00Z","v":13063,"vw":9.841548},{"c":9.765,"h":9.83,"l":9.76,"n":265,"o":9.83,"t":"2026-10-16T16:00:00Z","v":10712,"vw":9.782426},{"c":9.72,"h":9.77,"l":9.72,"n":430,"o":9.77,"t":"2026-10-16T16:15:00Z","v":19049,"vw":9.751592},{"c":9.65,"h":9.745,"l":9.64,"n":498,"o":9.73,"t":"2026-10-16T16:30:00Z","v":38959,"vw":9.695665},{"c":9.6698,"h":9.67,"l":9.61,"n":244,"o":9.66,"t":"2026-10-16T16:45:00Z","v":11018,"vw":9.649754},{"c":9.615,"h":9.67,"l":9.615,"n":246,"o":9.67,"t":"2026-10-16T17:00:00Z","v":10106,"vw":9.640727},{"c":9.58,"h":9.61,"l":9.565,"n":172,"o":9.61,"t":"2026-10-16T17:15:00Z","v":7014,"vw":9.586257},{"c":9.58,"h":9.635,"l":9.57,"n":251,"o":9.57,"t":"2026-10-16T17:30:00Z","v":9816,"vw":9.599933},{"c":9.54,"h":9.59,"l":9.52,"n":358,"o":9.59,"t":"2026-10-16T17:45:00Z","v":13182,"vw":9.550374},{"c":9.48,"h":9.5309,"l":9.48,"n":337,"o":9.5309,"t":"2026-10-16T18:00:00Z","v":15459,"vw":9.504512},{"c":9.585,"h":9.6,"l":9.48,"n":609,"o":9.48,"t":"2026-10-16T18:15:00Z","v":37840,"vw":9.542047},{"c":9.58,"h":9.62,"l":9.57,"n":378,"o":9.585,"t":"2026-10-16T18:30:00Z","v":15378,"vw":9.603972},{"c":9.58,"h":9.605,"l":9.56,"n":344,"o":9.58,"t":"2026-10-16T18:45:00Z","v":13126,"vw":9.5866},{"c":9.639,"h":9.639,"l":9.57,"n":561,"o":9.575,"t":"2026-10-16T19:00:00Z","v":26502,"vw":9.598486},{"c":9.59,"h":9.64,"l":9.58,"n":624,"o":9.63,"t":"2026-10-16T19:15:00Z","v":30624,"vw":9.606218},{"c":9.485,"h":9.6,"l":9.48,"n":849,"o":9.59,"t":"2026-10-16T19:30:00Z","v":69753,"vw":9.522107},{"c":9.54,"h":9.575,"l":9.46,"n":2877,"o":9.49,"t":"2026-10-16T19:45:00Z","v":430223,"vw":9.514594},{"c":9.41,"h":9.59,"l":9.41,"n":25,"o":9.55,"t":"2026-10-16T20:00:00Z","v":310666,"vw":9.549966},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T22:00:00Z","v":110,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-16T23:30:00Z","v":100,"vw":9.55},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-19T08:30:00Z","v":102,"vw":9.85},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-19T11:30:00Z","v":814,"vw":9.5},{"c":9.545,"h":9.77,"l":9.545,"n":171,"o":9.57,"t":"2026-10-19T13:30:00Z","v":21087,"vw":9.584868},{"c":9.62,"h":9.69,"l":9.5,"n":314,"o":9.54,"t":"2026-10-19T13:45:00Z","v":38194,"vw":9.604772},{"c":9.635,"h":9.66,"l":9.6,"n":210,"o":9.62,"t":"2026-10-19T14:00:00Z","v":12038,"vw":9.631705},{"c":9.69,"h":9.72,"l":9.66,"n":106,"o":9.67,"t":"2026-10-19T14:15:00Z","v":5732,"vw":9.68771},{"c":9.58,"h":9.7099,"l":9.575,"n":348,"o":9.7,"t":"2026-10-19T14:30:00Z","v":29932,"vw":9.627307},{"c":9.59,"h":9.6,"l":9.57,"n":203,"o":9.59,"t":"2026-10-19T14:45:00Z","v":10952,"vw":9.588747},{"c":9.61,"h":9.65,"l":9.59,"n":328,"o":9.59,"t":"2026-10-19T15:00:00Z","v":27335,"vw":9.614658},{"c":9.64,"h":9.66,"l":9.61,"n":208,"o":9.62,"t":"2026-10-19T15:15:00Z","v":11980,"vw":9.632004},{"c":9.66,"h":9.688,"l":9.6309,"n":160,"o":9.6309,"t":"2026-10-19T15:30:00Z","v":15856,"vw":9.669628},{"c":9.66,"h":9.67,"l":9.65,"n":203,"o":9.66,"t":"2026-10-19T15:45:00Z","v":10175,"vw":9.65961},{"c":9.715,"h":9.715,"l":9.6,"n":359,"o":9.65,"t":"2026-10-19T16:00:00Z","v":38771,"vw":9.652627},{"c":9.76,"h":9.76,"l":9.715,"n":154,"o":9.715,"t":"2026-10-19T16:15:00Z","v":9327,"vw":9.730425},{"c":9.85,"h":9.8625,"l":9.7328,"n":263,"o":9.75,"t":"2026-10-19T16:30:00Z","v":20557,"vw":9.809443},{"c":9.8,"h":9.84,"l":9.78,"n":258,"o":9.83,"t":"2026-10-19T16:45:00Z","v":30855,"vw":9.823083},{"c":9.795,"h":9.82,"l":9.795,"n":104,"o":9.81,"t":"2026-10-19T17:00:00Z","v":7357,"vw":9.808804},{"c":9.79,"h":9.8,"l":9.755,"n":191,"o":9.8,"t":"2026-10-19T17:15:00Z","v":10661,"vw":9.776474},{"c":9.635,"h":9.765,"l":9.635,"n":316,"o":9.765,"t":"2026-10-19T17:30:00Z","v":48531,"vw":9.68356},{"c":9.61,"h":9.635,"l":9.58,"n":202,"o":9.635,"t":"2026-10-19T17:45:00Z","v":26362,"vw":9.60172},{"c":9.56,"h":9.61,"l":9.55,"n":199,"o":9.61,"t":"2026-10-19T18:00:00Z","v":15089,"vw":9.574775},{"c":9.65,"h":9.66,"l":9.565,"n":484,"o":9.565,"t":"2026-10-19T18:15:00Z","v":42171,"vw":9.610789},{"c":9.685,"h":9.695,"l":9.66,"n":315,"o":9.66,"t":"2026-10-19T18:30:00Z","v":27872,"vw":9.677744},{"c":9.7,"h":9.73,"l":9.685,"n":465,"o":9.685,"t":"2026-10-19T18:45:00Z","v":52625,"vw":9.702443},{"c":9.715,"h":9.73,"l":9.7,"n":311,"o":9.71,"t":"2026-10-19T19:00:00Z","v":18643,"vw":9.719097},{"c":9.75,"h":9.75,"l":9.72,"n":510,"o":9.72,"t":"2026-10-19T19:15:00Z","v":36682,"vw":9.739911},{"c":9.8,"h":9.82,"l":9.76,"n":734,"o":9.76,"t":"2026-10-19T19:30:00Z","v":66502,"vw":9.791544},{"c":9.76,"h":9.8,"l":9.725,"n":1506,"o":9.8,"t":"2026-10-19T19:45:00Z","v":104296,"vw":9.748918},{"c":9.75,"h":9.75,"l":9.75,"n":8,"o":9.75,"t":"2026-10-19T20:00:00Z","v":154430,"vw":9.75},{"c":9.71,"h":9.71,"l":9.55,"n":14,"o":9.6,"t":"2026-10-19T21:30:00Z","v":5084,"vw":9.555662},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T22:45:00Z","v":101,"vw":9.92},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T11:30:00Z","v":124,"vw":9.76},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T12:15:00Z","v":500,"vw":9.74},{"c":9.96,"h":9.96,"l":9.731,"n":162,"o":9.77,"t":"2026-10-20T13:30:00Z","v":19055,"vw":9.795394},{"c":10.09,"h":10.1,"l":9.925,"n":388,"o":9.925,"t":"2026-10-20T13:45:00Z","v":27776,"vw":10.033515},{"c":10.09,"h":10.135,"l":10.03,"n":311,"o":10.09,"t":"2026-10-20T14:00:00Z","v":17521,"vw":10.075204},{"c":10.16,"h":10.17,"l":10.04,"n":450,"o":10.1,"t":"2026-10-20T14:15:00Z","v":20140,"vw":10.110523},{"c":10.32,"h":10.36,"l":10.165,"n":685,"o":10.18,"t":"2026-10-20T14:30:00Z","v":63913,"vw":10.272953},{"c":10.43,"h":10.46,"l":10.32,"n":889,"o":10.32,"t":"2026-10-20T14:45:00Z","v":73706,"vw":10.38659},{"c":10.38,"h":10.48,"l":10.365,"n":657,"o":10.43,"t":"2026-10-20T15:00:00Z","v":48644,"vw":10.424545},{"c":10.48,"h":10.48,"l":10.33,"n":661,"o":10.36,"t":"2026-10-20T15:15:00Z","v":46681,"vw":10.391463},{"c":10.42,"h":10.47,"l":10.42,"n":339,"o":10.47,"t":"2026-10-20T15:30:00Z","v":15786,"vw":10.445872},{"c":10.39,"h":10.43,"l":10.37,"n":333,"o":10.43,"t":"2026-10-20T15:45:00Z","v":17065,"vw":10.384424},{"c":10.275,"h":10.38,"l":10.27,"n":316,"o":10.38,"t":"2026-10-20T16:00:00Z","v":15337,"vw":10.322358},{"c":10.36,"h":10.42,"l":10.275,"n":894,"o":10.28,"t":"2026-10-20T16:15:00Z","v":83656,"vw":10.350151},{"c":10.35,"h":10.41,"l":10.35,"n":354,"o":10.37,"t":"2026-10-20T16:30:00Z","v":22176,"vw":10.380092},{"c":10.34,"h":10.385,"l":10.31,"n":369,"o":10.36,"t":"2026-10-20T16:45:00Z","v":18298,"vw":10.351361},{"c":10.33,"h":10.35,"l":10.31,"n":290,"o":10.33,"t":"2026-10-20T17:00:00Z","v":15415,"vw":10.327767},{"c":10.31,"h":10.36,"l":10.305,"n":503,"o":10.34,"t":"2026-10-20T17:15:00Z","v":39292,"vw":10.339844},{"c":10.32,"h":10.355,"l":10.305,"n":239,"o":10.305,"t":"2026-10-20T17:30:00Z","v":10572,"vw":10.33752},{"c":10.4,"h":10.4,"l":10.32,"n":398,"o":10.3286,"t":"2026-10-20T17:45:00Z","v":26654,"vw":10.349249},{"c":10.4,"h":10.41,"l":10.355,"n":350,"o":10.39,"t":"2026-10-20T18:00:00Z","v":21602,"vw":10.386483},{"c":10.39,"h":10.41,"l":10.38,"n":323,"o":10.41,"t":"2026-10-20T18:15:00Z","v":13214,"vw":10.389761},{"c":10.35,"h":10.39,"l":10.335,"n":435,"o":10.38,"t":"2026-10-20T18:30:00Z","v":21449,"vw":10.362556},{"c":10.35,"h":10.385,"l":10.345,"n":535,"o":10.355,"t":"2026-10-20T18:45:00Z","v":26825,"vw":10.363323},{"c":10.37,"h":10.4,"l":10.35,"n":857,"o":10.36,"t":"2026-10-20T19:00:00Z","v":56832,"vw":10.371433},{"c":10.325,"h":10.37,"l":10.28,"n":741,"o":10.37,"t":"2026-10-20T19:15:00Z","v":55035,"vw":10.317671},{"c":10.36,"h":10.385,"l":10.325,"n":956,"o":10.325,"t":"2026-10-20T19:30:00Z","v":68172,"vw":10.347476},{"c":10.32,"h":10.36,"l":10.27,"n":2278,"o":10.36,"t":"2026-10-20T19:45:00Z","v":188852,"vw":10.310293},{"c":10.17,"h":10.32,"l":10.17,"n":27,"o":10.32,"t":"2026-10-20T20:00:00Z","v":187982,"vw":10.319749},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-20T20:15:00Z","v":100,"vw":10.35},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-20T21:00:00Z","v":7096,"vw":10.32},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-21T09:45:00Z","v":701,"vw":10.27},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-21T11:00:00Z","v":500,"vw":10.32},{"c":10.53,"h":10.64,"l":10.34,"n":304,"o":10.34,"t":"2026-10-21T13:30:00Z","v":31777,"vw":10.457537},{"c":10.43,"h":10.59,"l":10.42,"n":269,"o":10.54,"t":"2026-10-21T13:45:00Z","v":11737,"vw":10.461884},{"c":10.415,"h":10.48,"l":10.37,"n":604,"o":10.45,"t":"2026-10-21T14:00:00Z","v":37342,"vw":10.42254},{"c":10.55,"h":10.59,"l":10.39,"n":446,"o":10.4195,"t":"2026-10-21T14:15:00Z","v":31300,"vw":10.482495},{"c":10.615,"h":10.64,"l":10.53,"n":1067,"o":10.56,"t":"2026-10-21T14:30:00Z","v":97666,"vw":10.584788},{"c":10.53,"h":10.64,"l":10.52,"n":780,"o":10.62,"t":"2026-10-21T14:45:00Z","v":62963,"vw":10.5888},{"c":10.56,"h":10.56,"l":10.49,"n":604,"o":10.52,"t":"2026-10-21T15:00:00Z","v":40499,"vw":10.512158},{"c":10.52,"h":10.57,"l":10.5,"n":417,"o":10.56,"t":"2026-10-21T15:15:00Z","v":21681,"vw":10.536805},{"c":10.585,"h":10.6,"l":10.5,"n":548,"o":10.51,"t":"2026-10-21T15:30:00Z","v":46054,"vw":10.567794},{"c":10.555,"h":10.59,"l":10.54,"n":476,"o":10.56,"t":"2026-10-21T15:45:00Z","v":26471,"vw":10.561811},{"c":10.52,"h":10.55,"l":10.52,"n":355,"o":10.55,"t":"2026-10-21T16:00:00Z","v":18127,"vw":10.537177},{"c":10.575,"h":10.575,"l":10.525,"n":515,"o":10.525,"t":"2026-10-21T16:15:00Z","v":21794,"vw":10.557981},{"c":10.59,"h":10.62,"l":10.56,"n":553,"o":10.575,"t":"2026-10-21T16:30:00Z","v":25622,"vw":10.584122},{"c":10.6495,"h":10.6495,"l":10.58,"n":330,"o":10.59,"t":"2026-10-21T16:45:00Z","v":20260,"vw":10.613369},{"c":10.66,"h":10.67,"l":10.63,"n":357,"o":10.63,"t":"2026-10-21T17:00:00Z","v":20018,"vw":10.651407},{"c":10.655,"h":10.73,"l":10.64,"n":856,"o":10.665,"t":"2026-10-21T17:15:00Z","v":63641,"vw":10.690396},{"c":10.7,"h":10.73,"l":10.6119,"n":325,"o":10.655,"t":"2026-10-21T17:30:00Z","v":19928,"vw":10.675126},{"c":10.62,"h":10.67,"l":10.62,"n":244,"o":10.67,"t":"2026-10-21T17:45:00Z","v":9040,"vw":10.641915},{"c":10.625,"h":10.63,"l":10.6,"n":305,"o":10.625,"t":"2026-10-21T18:00:00Z","v":16535,"vw":10.610044},{"c":10.645,"h":10.672,"l":10.63,"n":366,"o":10.63,"t":"2026-10-21T18:15:00Z","v":35162,"vw":10.647559},{"c":10.67,"h":10.685,"l":10.615,"n":542,"o":10.645,"t":"2026-10-21T18:30:00Z","v":36851,"vw":10.64057},{"c":10.57,"h":10.67,"l":10.57,"n":629,"o":10.67,"t":"2026-10-21T18:45:00Z","v":46500,"vw":10.624186},{"c":10.59,"h":10.61,"l":10.56,"n":446,"o":10.58,"t":"2026-10-21T19:00:00Z","v":24027,"vw":10.586434},{"c":10.57,"h":10.6,"l":10.54,"n":482,"o":10.59,"t":"2026-10-21T19:15:00Z","v":34511,"vw":10.565478},{"c":10.605,"h":10.61,"l":10.55,"n":736,"o":10.56,"t":"2026-10-21T19:30:00Z","v":57213,"vw":10.581298},{"c":10.65,"h":10.67,"l":10.59,"n":1889,"o":10.6095,"t":"2026-10-21T19:45:00Z","v":173976,"vw":10.634701},{"c":10.65,"h":10.65,"l":10.65,"n":21,"o":10.65,"t":"2026-10-21T20:00:00Z","v":118717,"vw":10.65},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-22T10:15:00Z","v":200,"vw":10.4},{"c":10.4,"h":10.45,"l":10.4,"n":11,"o":10.45,"t":"2026-10-22T11:00:00Z","v":576,"vw":10.414245},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-10-22T13:00:00Z","v":937,"vw":10.8},{"c":10.7,"h":10.7,"l":10.67,"n":45,"o":10.7,"t":"2026-10-22T13:15:00Z","v":4408,"vw":10.697388},{"c":11.13,"h":11.155,"l":10.65,"n":852,"o":10.7,"t":"2026-10-22T13:30:00Z","v":87614,"vw":10.893283},{"c":13.27,"h":13.2746,"l":11.12,"n":10706,"o":11.13,"t":"2026-10-22T13:45:00Z","v":1121849,"vw":12.509784},{"c":12.5006,"h":13.334,"l":12.4271,"n":7337,"o":13.3,"t":"2026-10-22T14:00:00Z","v":859649,"vw":12.843862},{"c":12.29,"h":12.5399,"l":12.0901,"n":2852,"o":12.51,"t":"2026-10-22T14:15:00Z","v":262225,"vw":12.289188},{"c":12.09,"h":12.41,"l":12.03,"n":2595,"o":12.275,"t":"2026-10-22T14:30:00Z","v":225447,"vw":12.156919},{"c":12.4052,"h":12.5,"l":12.07,"n":2439,"o":12.11,"t":"2026-10-22T14:45:00Z","v":190811,"vw":12.364485},{"c":12.32,"h":12.4,"l":12.205,"n":1833,"o":12.395,"t":"2026-10-22T15:00:00Z","v":201322,"vw":12.31801},{"c":12.72,"h":12.82,"l":12.32,"n":3068,"o":12.32,"t":"2026-10-22T15:15:00Z","v":271451,"vw":12.629512},{"c":12.97,"h":13.04,"l":12.64,"n":4800,"o":12.72,"t":"2026-10-22T15:30:00Z","v":522612,"vw":12.892866},{"c":12.92,"h":13.0897,"l":12.875,"n":1681,"o":12.97,"t":"2026-10-22T15:45:00Z","v":160047,"vw":12.970077},{"c":12.8,"h":12.95,"l":12.7315,"n":1860,"o":12.93,"t":"2026-10-22T16:00:00Z","v":143328,"vw":12.816608},{"c":12.69,"h":12.8373,"l":12.66,"n":870,"o":12.8,"t":"2026-10-22T16:15:00Z","v":67135,"vw":12.730018},{"c":12.565,"h":12.745,"l":12.45,"n":825,"o":12.73,"t":"2026-10-22T16:30:00Z","v":85001,"vw":12.560505},{"c":12.555,"h":12.64,"l":12.485,"n":998,"o":12.56,"t":"2026-10-22T16:45:00Z","v":83025,"vw":12.560387},{"c":12.54,"h":12.555,"l":12.42,"n":979,"o":12.555,"t":"2026-10-22T17:00:00Z","v":81180,"vw":12.483503},{"c":12.56,"h":12.58,"l":12.48,"n":910,"o":12.5499,"t":"2026-10-22T17:15:00Z","v":102886,"vw":12.513282},{"c":12.645,"h":12.73,"l":12.57,"n":745,"o":12.58,"t":"2026-10-22T17:30:00Z","v":63123,"vw":12.685633},{"c":12.665,"h":12.75,"l":12.61,"n":1045,"o":12.65,"t":"2026-10-22T17:45:00Z","v":79995,"vw":12.68157},{"c":12.575,"h":12.69,"l":12.575,"n":547,"o":12.68,"t":"2026-10-22T18:00:00Z","v":32152,"vw":12.630275},{"c":12.665,"h":12.72,"l":12.575,"n":674,"o":12.5775,"t":"2026-10-22T18:15:00Z","v":45050,"vw":12.637117},{"c":12.63,"h":12.685,"l":12.63,"n":687,"o":12.66,"t":"2026-10-22T18:30:00Z","v":48541,"vw":12.651577},{"c":12.61,"h":12.73,"l":12.595,"n":1161,"o":12.6399,"t":"2026-10-22T18:45:00Z","v":100900,"vw":12.668494},{"c":12.615,"h":12.68,"l":12.56,"n":1207,"o":12.62,"t":"2026-10-22T19:00:00Z","v":109771,"vw":12.628652},{"c":12.5299,"h":12.65,"l":12.525,"n":1112,"o":12.62,"t":"2026-10-22T19:15:00Z","v":81797,"vw":12.590638},{"c":12.485,"h":12.63,"l":12.31,"n":2776,"o":12.53,"t":"2026-10-22T19:30:00Z","v":312003,"vw":12.489814},{"c":12.35,"h":12.5,"l":12.295,"n":4792,"o":12.485,"t":"2026-10-22T19:45:00Z","v":482927,"vw":12.365388},{"c":12.28,"h":12.34,"l":12.28,"n":22,"o":12.34,"t":"2026-10-22T20:00:00Z","v":282433,"vw":12.339655},{"c":12.43,"h":12.43,"l":12.4,"n":13,"o":12.4,"t":"2026-10-22T20:15:00Z","v":637,"vw":12.41},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-22T20:30:00Z","v":100,"vw":12.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2991572222493474,"strike":34.92776190708692,"iv":2.2389236096535274,"gamma":0.02195784722264613,"theta":-0.024355309513533506,"vega":0.0062785270265269845,"rho":0.0007622841824944257,"breakevenPct":177.5958954242417},{"delta":0.15,"premium":0.38977743865986014,"strike":23.591097546394405,"iv":1.7107797959507087,"gamma":0.03812671352832547,"theta":-0.024784354127568967,"vega":0.008341519121555117,"rho":0.0011883862644444254,"breakevenPct":88.97458617064038},{"delta":0.2,"premium":0.6183397610852517,"strike":23.630115699534528,"iv":1.9161084655073006,"gamma":0.04600015930890674,"theta":-0.033955873451643664,"vega":0.009992267689427086,"rho":0.0015094095798149586,"breakevenPct":91.08317935870592},{"delta":0.25,"premium":0.49406854653566745,"strike":16.693401692206088,"iv":1.0924468396016103,"gamma":0.08521894596501914,"theta":-0.021552898711823133,"vega":0.011331938094864305,"rho":0.0020997366045657387,"breakevenPct":35.44105783090431},{"delta":0.3,"premium":0.5148623853211008,"strike":14.855045871559634,"iv":0.8468337614678899,"gamma":0.11404091743119266,"theta":-0.01842036697247706,"vega":0.012346422018348624,"rho":0.002577318489895528,"breakevenPct":21.118268375734704},{"delta":0.35,"premium":0.6410091743119265,"strike":14.396330275229358,"iv":0.8542190825688074,"gamma":0.11986660550458715,"theta":-0.01975064220183486,"vega":0.01312623853211009,"rho":0.002980324005660568,"breakevenPct":18.49755279386355},{"delta":0.4,"premium":0.7637589928057554,"strike":13.93884892086331,"iv":0.8549007194244604,"gamma":0.1261474820143885,"theta":-0.02081438848920863,"vega":0.013830575539568346,"rho":0.003385780582167277,"breakevenPct":15.859794433956383},{"delta":0.45,"premium":0.8649280575539569,"strike":13.489208633093526,"iv":0.8129942446043166,"gamma":0.1353201438848921,"theta":-0.020184892086330935,"vega":0.014055395683453237,"rho":0.003806808603385769,"breakevenPct":13.113764307702775},{"delta":0.5,"premium":0.9660971223021584,"strike":13.03956834532374,"iv":0.7710877697841726,"gamma":0.1444928057553957,"theta":-0.019555395683453238,"vega":0.01428021582733813,"rho":0.00422783662460426,"breakevenPct":10.367734181449165},{"delta":0.55,"premium":1.2116197183098596,"strike":12.661971830985914,"iv":0.820774647887324,"gamma":0.13441549295774646,"theta":-0.020378873239436622,"vega":0.013995774647887324,"rho":0.004542005757461604,"breakevenPct":9.326962563402482},{"delta":0.6,"premium":1.4710711638250555,"strike":12.291326908821349,"iv":0.879299481097109,"gamma":0.12248072646404745,"theta":-0.021342550037064492,"vega":0.013662194217939214,"rho":0.004845863944950767,"breakevenPct":8.4507334329898},{"delta":0.65,"premium":1.722962510187449,"strike":11.912795436022819,"iv":0.9213670741646292,"gamma":0.11180937245313774,"theta":-0.02170757946210269,"vega":0.013199429502852486,"rho":0.00515512125469179,"breakevenPct":7.4527812940131595},{"delta":0.7,"premium":1.947086389568052,"strike":11.505297473512632,"iv":0.9029889160554198,"gamma":0.10577840260798696,"theta":-0.01987383863080685,"vega":0.012262184189079055,"rho":0.005484208985413946,"breakevenPct":6.00775305816143},{"delta":0.75,"premium":2.171210268948655,"strike":11.097799511002446,"iv":0.8846107579462102,"gamma":0.09974743276283618,"theta":-0.018040097799511004,"vega":0.011324938875305625,"rho":0.005813296716136102,"breakevenPct":4.562724822309697},{"delta":0.8,"premium":2.4856433301797543,"strike":10.640491958372753,"iv":0.8733693472090823,"gamma":0.08794616840113528,"theta":-0.015658656575212867,"vega":0.00987767265846736,"rho":0.0060730669747079856,"breakevenPct":3.436842305378306},{"delta":0.85,"premium":2.8285950804162723,"strike":10.167455061494797,"iv":0.8643816461684011,"gamma":0.07432270577105016,"theta":-0.013104257332071906,"vega":0.00826934720908231,"rho":0.006310947505232415,"breakevenPct":2.411742647053342},{"delta":0.9,"premium":3.8176870333929855,"strike":9.086645228007384,"iv":1.0167285566355304,"gamma":0.050672268799180936,"theta":-0.01113945615751619,"vega":0.006169601622451921,"rho":0.006038513485338635,"breakevenPct":1.688985511429229}],"put":[{"delta":0.1,"premium":0.925,"strike":5.894055723044165,"iv":3.4340363664580194,"gamma":0.014531976514399778,"theta":-0.036348509720928776,"vega":0.006265179074433346,"rho":-0.0017545911292695417,"breakevenPct":60.842744499257954},{"delta":0.15,"premium":0.40417680006408874,"strike":9.389024000854517,"iv":1.2448165609340769,"gamma":0.052906448191013825,"theta":-0.017411700672240273,"vega":0.008295205432833729,"rho":-0.001861473702686205,"breakevenPct":29.197421585575817},{"delta":0.2,"premium":0.5061224489795918,"strike":10.28061224489796,"iv":1.0890025510204082,"gamma":0.07177857142857144,"theta":-0.01826122448979592,"vega":0.00991734693877551,"rho":-0.0024540549072544445,"breakevenPct":22.97486370434698},{"delta":0.25,"premium":0.633673469387755,"strike":10.918367346938775,"iv":1.0208265306122448,"gamma":0.08695714285714286,"theta":-0.01953673469387755,"vega":0.011320408163265305,"rho":-0.003066978655113322,"breakevenPct":18.95434296650102},{"delta":0.3,"premium":0.7849523809523808,"strike":11.415238095238095,"iv":0.9845281904761904,"gamma":0.09795219047619047,"theta":-0.02036438095238095,"vega":0.012288952380952381,"rho":-0.0036975417458225968,"breakevenPct":16.231003039513674},{"delta":0.35,"premium":0.9397142857142856,"strike":11.891428571428571,"iv":0.9529091428571429,"gamma":0.10833314285714286,"theta":-0.021126285714285712,"vega":0.013193714285714286,"rho":-0.00433069409786771,"breakevenPct":13.698074974670716},{"delta":0.4,"premium":1.1380067567567569,"strike":12.326013513513514,"iv":0.9402555743243243,"gamma":0.11369932432432434,"theta":-0.02152820945945946,"vega":0.013693412162162162,"rho":-0.004996403259561616,"breakevenPct":11.836038165825393},{"delta":0.45,"premium":1.3491554054054054,"strike":12.74831081081081,"iv":0.9332032094594594,"gamma":0.11758445945945947,"theta":-0.021823817567567568,"vega":0.01407347972972973,"rho":-0.005671727644830555,"breakevenPct":10.172140225331708},{"delta":0.5,"premium":1.6551560758082497,"strike":13.225195094760313,"iv":0.9554153846153847,"gamma":0.11654459308807136,"theta":-0.022517948717948717,"vega":0.014254960981047938,"rho":-0.006420674681563688,"breakevenPct":8.825539645767824},{"delta":0.55,"premium":2.1010869565217396,"strike":13.782608695652174,"iv":1.0208000000000002,"gamma":0.1082391304347826,"theta":-0.023799999999999998,"vega":0.014143478260869565,"rho":-0.007278233352635089,"breakevenPct":7.947031212526121},{"delta":0.6,"premium":2.4515046296296292,"strike":14.282407407407407,"iv":1.025825462962963,"gamma":0.10443518518518519,"theta":-0.02317037037037037,"vega":0.013732870370370371,"rho":-0.008061461953616653,"breakevenPct":6.769875667629804},{"delta":0.65,"premium":2.7408564814814813,"strike":14.74537037037037,"iv":0.9922606481481482,"gamma":0.10350925925925926,"theta":-0.021318518518518514,"vega":0.01313101851851852,"rho":-0.008797168050770295,"breakevenPct":5.401781805446106},{"delta":0.7,"premium":3.4738255033557035,"strike":15.604026845637582,"iv":1.044018120805369,"gamma":0.09403020134228189,"theta":-0.020813422818791946,"vega":0.012346979865771813,"rho":-0.009882954315338142,"breakevenPct":4.411336940253119},{"delta":0.75,"premium":4.748993288590603,"strike":16.946308724832214,"iv":1.200058389261745,"gamma":0.07409731543624162,"theta":-0.021954362416107383,"vega":0.011340268456375839,"rho":-0.011396616340078915,"breakevenPct":3.882463071382108},{"delta":0.8,"premium":6.995805581295166,"strike":19.28171960123349,"iv":1.4123637647159972,"gamma":0.055529394771670744,"theta":-0.02227167364880164,"vega":0.010015887327152768,"rho":-0.013695076335433,"breakevenPct":3.1842866829131093},{"delta":0.85,"premium":9.152321758138564,"strike":21.565402197673205,"iv":1.494339659108293,"gamma":0.04310738359449633,"theta":-0.01899100299131261,"vega":0.00827687183656549,"rho":-0.015914181664923054,"breakevenPct":2.1821872377096794},{"delta":0.9,"premium":10.114089998142054,"strike":22.682322220157836,"iv":1.3829666118491986,"gamma":0.03523576600640792,"theta":-0.01228688255470952,"vega":0.006251091291351744,"rho":-0.017182935331402676,"breakevenPct":0.9595569581104494}]},"raw":{"call":[{"delta":0.1,"premium":0.2991572222493474,"strike":34.92776190708692,"iv":2.2389236096535274,"gamma":0.02195784722264613,"theta":-0.024355309513533506,"vega":0.0062785270265269845,"rho":0.0007622841824944257,"breakevenPct":177.5958954242417},{"delta":0.15,"premium":0.38977743865986014,"strike":23.591097546394405,"iv":1.7107797959507087,"gamma":0.03812671352832547,"theta":-0.024784354127568967,"vega":0.008341519121555117,"rho":0.0011883862644444254,"breakevenPct":88.97458617064038},{"delta":0.2,"premium":0.6183397610852517,"strike":23.630115699534528,"iv":1.9161084655073006,"gamma":0.04600015930890674,"theta":-0.033955873451643664,"vega":0.009992267689427086,"rho":0.0015094095798149586,"breakevenPct":91.08317935870592},{"delta":0.25,"premium":0.49406854653566745,"strike":16.693401692206088,"iv":1.0924468396016103,"gamma":0.08521894596501914,"theta":-0.021552898711823133,"vega":0.011331938094864305,"rho":0.0020997366045657387,"breakevenPct":35.44105783090431},{"delta":0.3,"premium":0.5148623853211008,"strike":14.855045871559634,"iv":0.8468337614678899,"gamma":0.11404091743119266,"theta":-0.01842036697247706,"vega":0.012346422018348624,"rho":0.002577318489895528,"breakevenPct":21.118268375734704},{"delta":0.35,"premium":0.6410091743119265,"strike":14.396330275229358,"iv":0.8542190825688074,"gamma":0.11986660550458715,"theta":-0.01975064220183486,"vega":0.01312623853211009,"rho":0.002980324005660568,"breakevenPct":18.49755279386355},{"delta":0.4,"premium":0.7637589928057554,"strike":13.93884892086331,"iv":0.8549007194244604,"gamma":0.1261474820143885,"theta":-0.02081438848920863,"vega":0.013830575539568346,"rho":0.003385780582167277,"breakevenPct":15.859794433956383},{"delta":0.45,"premium":0.8649280575539569,"strike":13.489208633093526,"iv":0.8129942446043166,"gamma":0.1353201438848921,"theta":-0.020184892086330935,"vega":0.014055395683453237,"rho":0.003806808603385769,"breakevenPct":13.113764307702775},{"delta":0.5,"premium":0.9660971223021584,"strike":13.03956834532374,"iv":0.7710877697841726,"gamma":0.1444928057553957,"theta":-0.019555395683453238,"vega":0.01428021582733813,"rho":0.00422783662460426,"breakevenPct":10.367734181449165},{"delta":0.55,"premium":1.2116197183098596,"strike":12.661971830985914,"iv":0.820774647887324,"gamma":0.13441549295774646,"theta":-0.020378873239436622,"vega":0.013995774647887324,"rho":0.004542005757461604,"breakevenPct":9.326962563402482},{"delta":0.6,"premium":1.4710711638250555,"strike":12.291326908821349,"iv":0.879299481097109,"gamma":0.12248072646404745,"theta":-0.021342550037064492,"vega":0.013662194217939214,"rho":0.004845863944950767,"breakevenPct":8.4507334329898},{"delta":0.65,"premium":1.722962510187449,"strike":11.912795436022819,"iv":0.9213670741646292,"gamma":0.11180937245313774,"theta":-0.02170757946210269,"vega":0.013199429502852486,"rho":0.00515512125469179,"breakevenPct":7.4527812940131595},{"delta":0.7,"premium":1.947086389568052,"strike":11.505297473512632,"iv":0.9029889160554198,"gamma":0.10577840260798696,"theta":-0.01987383863080685,"vega":0.012262184189079055,"rho":0.005484208985413946,"breakevenPct":6.00775305816143},{"delta":0.75,"premium":2.171210268948655,"strike":11.097799511002446,"iv":0.8846107579462102,"gamma":0.09974743276283618,"theta":-0.018040097799511004,"vega":0.011324938875305625,"rho":0.005813296716136102,"breakevenPct":4.562724822309697},{"delta":0.8,"premium":2.4856433301797543,"strike":10.640491958372753,"iv":0.8733693472090823,"gamma":0.08794616840113528,"theta":-0.015658656575212867,"vega":0.00987767265846736,"rho":0.0060730669747079856,"breakevenPct":3.436842305378306},{"delta":0.85,"premium":2.8285950804162723,"strike":10.167455061494797,"iv":0.8643816461684011,"gamma":0.07432270577105016,"theta":-0.013104257332071906,"vega":0.00826934720908231,"rho":0.006310947505232415,"breakevenPct":2.411742647053342},{"delta":0.9,"premium":3.8176870333929855,"strike":9.086645228007384,"iv":1.0167285566355304,"gamma":0.050672268799180936,"theta":-0.01113945615751619,"vega":0.006169601622451921,"rho":0.006038513485338635,"breakevenPct":1.688985511429229}],"put":[{"delta":0.1,"premium":0.925,"strike":5.894055723044165,"iv":3.4340363664580194,"gamma":0.014531976514399778,"theta":-0.036348509720928776,"vega":0.006265179074433346,"rho":-0.0017545911292695417,"breakevenPct":60.842744499257954},{"delta":0.15,"premium":0.40417680006408874,"strike":9.389024000854517,"iv":1.2448165609340769,"gamma":0.052906448191013825,"theta":-0.017411700672240273,"vega":0.008295205432833729,"rho":-0.001861473702686205,"breakevenPct":29.197421585575817},{"delta":0.2,"premium":0.5061224489795918,"strike":10.28061224489796,"iv":1.0890025510204082,"gamma":0.07177857142857144,"theta":-0.01826122448979592,"vega":0.00991734693877551,"rho":-0.0024540549072544445,"breakevenPct":22.97486370434698},{"delta":0.25,"premium":0.633673469387755,"strike":10.918367346938775,"iv":1.0208265306122448,"gamma":0.08695714285714286,"theta":-0.01953673469387755,"vega":0.011320408163265305,"rho":-0.003066978655113322,"breakevenPct":18.95434296650102},{"delta":0.3,"premium":0.7849523809523808,"strike":11.415238095238095,"iv":0.9845281904761904,"gamma":0.09795219047619047,"theta":-0.02036438095238095,"vega":0.012288952380952381,"rho":-0.0036975417458225968,"breakevenPct":16.231003039513674},{"delta":0.35,"premium":0.9397142857142856,"strike":11.891428571428571,"iv":0.9529091428571429,"gamma":0.10833314285714286,"theta":-0.021126285714285712,"vega":0.013193714285714286,"rho":-0.00433069409786771,"breakevenPct":13.698074974670716},{"delta":0.4,"premium":1.1380067567567569,"strike":12.326013513513514,"iv":0.9402555743243243,"gamma":0.11369932432432434,"theta":-0.02152820945945946,"vega":0.013693412162162162,"rho":-0.004996403259561616,"breakevenPct":11.836038165825393},{"delta":0.45,"premium":1.3491554054054054,"strike":12.74831081081081,"iv":0.9332032094594594,"gamma":0.11758445945945947,"theta":-0.021823817567567568,"vega":0.01407347972972973,"rho":-0.005671727644830555,"breakevenPct":10.172140225331708},{"delta":0.5,"premium":1.6551560758082497,"strike":13.225195094760313,"iv":0.9554153846153847,"gamma":0.11654459308807136,"theta":-0.022517948717948717,"vega":0.014254960981047938,"rho":-0.006420674681563688,"breakevenPct":8.825539645767824},{"delta":0.55,"premium":2.1010869565217396,"strike":13.782608695652174,"iv":1.0208000000000002,"gamma":0.1082391304347826,"theta":-0.023799999999999998,"vega":0.014143478260869565,"rho":-0.007278233352635089,"breakevenPct":7.947031212526121},{"delta":0.6,"premium":2.4515046296296292,"strike":14.282407407407407,"iv":1.025825462962963,"gamma":0.10443518518518519,"theta":-0.02317037037037037,"vega":0.013732870370370371,"rho":-0.008061461953616653,"breakevenPct":6.769875667629804},{"delta":0.65,"premium":2.7408564814814813,"strike":14.74537037037037,"iv":0.9922606481481482,"gamma":0.10350925925925926,"theta":-0.021318518518518514,"vega":0.01313101851851852,"rho":-0.008797168050770295,"breakevenPct":5.401781805446106},{"delta":0.7,"premium":3.4738255033557035,"strike":15.604026845637582,"iv":1.044018120805369,"gamma":0.09403020134228189,"theta":-0.020813422818791946,"vega":0.012346979865771813,"rho":-0.009882954315338142,"breakevenPct":4.411336940253119},{"delta":0.75,"premium":4.748993288590603,"strike":16.946308724832214,"iv":1.200058389261745,"gamma":0.07409731543624162,"theta":-0.021954362416107383,"vega":0.011340268456375839,"rho":-0.011396616340078915,"breakevenPct":3.882463071382108},{"delta":0.8,"premium":6.995805581295166,"strike":19.28171960123349,"iv":1.4123637647159972,"gamma":0.055529394771670744,"theta":-0.02227167364880164,"vega":0.010015887327152768,"rho":-0.013695076335433,"breakevenPct":3.1842866829131093},{"delta":0.85,"premium":9.152321758138564,"strike":21.565402197673205,"iv":1.494339659108293,"gamma":0.04310738359449633,"theta":-0.01899100299131261,"vega":0.00827687183656549,"rho":-0.015914181664923054,"breakevenPct":2.1821872377096794},{"delta":0.9,"premium":10.114089998142054,"strike":22.682322220157836,"iv":1.3829666118491986,"gamma":0.03523576600640792,"theta":-0.01228688255470952,"vega":0.006251091291351744,"rho":-0.017182935331402676,"breakevenPct":0.9595569581104494}]}},"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"}}