{"symbol":"NTLA","url":"https://intraalpha.com/companies/NTLA","capturedAt":"2026-10-16T01:01:03.376Z","state":"ready","quote":{"symbol":"NTLA","last_price":11.45,"prev_close":11.43,"regular_close":11.34,"change":0.02,"change_pct":0.175,"regular_change":-0.09,"regular_change_pct":-0.7874,"extended_change":0.11,"extended_change_pct":0.97,"bid":11.39,"ask":11.5,"bid_size":400,"ask_size":500,"volume":6165730,"vwap":11.433118,"open":11.33,"high":11.825,"low":11.1,"close":11.34,"trade_count":38577,"last_trade_at":"2026-10-15T23:38:37.279330871Z","last_quote_at":"2026-10-15T23:59:46.148378037Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NTLA","fetched_at":"2026-10-16T01:01:02.971797+00:00","name":"Intellia Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Intellia Therapeutics, Inc., a genome editing company, is focused on developing therapies. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1601648000,"ebitda":-414400000,"pe_ratio":null,"peg_ratio":-0.0969,"book_value":5.2,"dividend_per_share":null,"dividend_yield":null,"eps":-3.22,"revenue_ttm":59506000,"gross_profit_ttm":-222816000,"profit_margin":0,"operating_margin_ttm":-14.72,"return_on_assets_ttm":-0.301,"return_on_equity_ttm":-0.554,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.462,"analyst_target_price":23.11,"analyst_number":1,"beta":1.801,"fifty_two_week_high":28.25,"fifty_two_week_low":7.95,"fifty_day_ma":12.25,"two_hundred_day_ma":12.98,"shares_outstanding":140127000,"forward_pe":null,"price_to_sales":26.92,"price_to_book":2.38,"ev_to_revenue":22.98,"ev_to_ebitda":-5.51},"optionObservedAt":"2026-10-15T19:55:01.203Z","bars":[{"c":12.7,"h":12.7,"l":12.6,"n":40,"o":12.6,"t":"2026-10-09T08:00:00Z","v":2273,"vw":12.651996},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-09T08:15:00Z","v":103,"vw":12.65},{"c":12.6579,"h":12.6579,"l":12.6579,"n":1,"o":12.6579,"t":"2026-10-09T08:30:00Z","v":225,"vw":12.6579},{"c":12.55,"h":12.55,"l":12.55,"n":4,"o":12.55,"t":"2026-10-09T08:45:00Z","v":211,"vw":12.55},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-09T09:15:00Z","v":100,"vw":12.65},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-09T10:40:00Z","v":872,"vw":12.56},{"c":12.6,"h":12.62,"l":12.6,"n":4,"o":12.6031,"t":"2026-10-09T11:00:00Z","v":815,"vw":12.604728},{"c":12.6417,"h":12.6417,"l":12.6417,"n":1,"o":12.6417,"t":"2026-10-09T11:05:00Z","v":500,"vw":12.6417},{"c":12.55,"h":12.64,"l":12.54,"n":5,"o":12.56,"t":"2026-10-09T11:25:00Z","v":2897,"vw":12.555361},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-09T11:30:00Z","v":150,"vw":12.62},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-09T11:35:00Z","v":2000,"vw":12.65},{"c":12.55,"h":12.56,"l":12.55,"n":23,"o":12.55,"t":"2026-10-09T11:40:00Z","v":1470,"vw":12.552092},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-09T11:45:00Z","v":626,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-09T11:50:00Z","v":509,"vw":12.55},{"c":12.6273,"h":12.6273,"l":12.55,"n":2,"o":12.55,"t":"2026-10-09T12:00:00Z","v":1100,"vw":12.620273},{"c":12.63,"h":12.63,"l":12.62,"n":11,"o":12.62,"t":"2026-10-09T12:05:00Z","v":1000,"vw":12.627059},{"c":12.6208,"h":12.6208,"l":12.55,"n":3,"o":12.55,"t":"2026-10-09T12:20:00Z","v":1200,"vw":12.609833},{"c":12.55,"h":12.65,"l":12.55,"n":7,"o":12.65,"t":"2026-10-09T12:30:00Z","v":614,"vw":12.63},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-09T12:45:00Z","v":400,"vw":12.65},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-09T12:50:00Z","v":1340,"vw":12.56},{"c":12.45,"h":12.56,"l":12.45,"n":89,"o":12.56,"t":"2026-10-09T12:55:00Z","v":7701,"vw":12.510677},{"c":12.49,"h":12.49,"l":12.49,"n":10,"o":12.49,"t":"2026-10-09T13:00:00Z","v":192,"vw":12.49},{"c":12.46,"h":12.48,"l":12.4599,"n":27,"o":12.4599,"t":"2026-10-09T13:05:00Z","v":2928,"vw":12.468266},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-09T13:10:00Z","v":198,"vw":12.44},{"c":12.39,"h":12.48,"l":12.39,"n":30,"o":12.48,"t":"2026-10-09T13:15:00Z","v":3796,"vw":12.466912},{"c":12.48,"h":12.48,"l":12.41,"n":3,"o":12.41,"t":"2026-10-09T13:20:00Z","v":300,"vw":12.453282},{"c":12.35,"h":12.4,"l":12.35,"n":67,"o":12.38,"t":"2026-10-09T13:25:00Z","v":6074,"vw":12.379215},{"c":12.19,"h":12.48,"l":12.14,"n":1183,"o":12.38,"t":"2026-10-09T13:30:00Z","v":179248,"vw":12.30748},{"c":12.04,"h":12.2049,"l":11.97,"n":2003,"o":12.17,"t":"2026-10-09T13:35:00Z","v":269663,"vw":12.045411},{"c":11.955,"h":12.095,"l":11.93,"n":1532,"o":12.045,"t":"2026-10-09T13:40:00Z","v":254492,"vw":12.002331},{"c":12.1376,"h":12.1376,"l":11.96,"n":1155,"o":11.96,"t":"2026-10-09T13:45:00Z","v":148505,"vw":12.014587},{"c":12.305,"h":12.35,"l":12.14,"n":813,"o":12.14,"t":"2026-10-09T13:50:00Z","v":89590,"vw":12.241558},{"c":12.5134,"h":12.53,"l":12.2801,"n":759,"o":12.33,"t":"2026-10-09T13:55:00Z","v":89052,"vw":12.377422},{"c":12.84,"h":12.909,"l":12.46,"n":1878,"o":12.54,"t":"2026-10-09T14:00:00Z","v":311200,"vw":12.771131},{"c":12.79,"h":12.94,"l":12.77,"n":1182,"o":12.85,"t":"2026-10-09T14:05:00Z","v":143724,"vw":12.859469},{"c":12.71,"h":12.855,"l":12.67,"n":1241,"o":12.79,"t":"2026-10-09T14:10:00Z","v":131753,"vw":12.752589},{"c":12.66,"h":12.75,"l":12.56,"n":1665,"o":12.71,"t":"2026-10-09T14:15:00Z","v":196725,"vw":12.652156},{"c":12.655,"h":12.685,"l":12.6,"n":1292,"o":12.65,"t":"2026-10-09T14:20:00Z","v":225547,"vw":12.640284},{"c":12.645,"h":12.69,"l":12.615,"n":969,"o":12.66,"t":"2026-10-09T14:25:00Z","v":133342,"vw":12.656857},{"c":12.585,"h":12.645,"l":12.55,"n":1155,"o":12.645,"t":"2026-10-09T14:30:00Z","v":121320,"vw":12.586887},{"c":12.61,"h":12.68,"l":12.5,"n":890,"o":12.58,"t":"2026-10-09T14:35:00Z","v":80207,"vw":12.608668},{"c":12.495,"h":12.65,"l":12.465,"n":590,"o":12.62,"t":"2026-10-09T14:40:00Z","v":69524,"vw":12.585759},{"c":12.39,"h":12.495,"l":12.365,"n":782,"o":12.49,"t":"2026-10-09T14:45:00Z","v":72436,"vw":12.438239},{"c":12.48,"h":12.5,"l":12.375,"n":683,"o":12.385,"t":"2026-10-09T14:50:00Z","v":69815,"vw":12.440993},{"c":12.49,"h":12.56,"l":12.48,"n":549,"o":12.48,"t":"2026-10-09T14:55:00Z","v":54390,"vw":12.524558},{"c":12.48,"h":12.515,"l":12.475,"n":453,"o":12.49,"t":"2026-10-09T15:00:00Z","v":38554,"vw":12.493929},{"c":12.485,"h":12.4999,"l":12.46,"n":366,"o":12.48,"t":"2026-10-09T15:05:00Z","v":22722,"vw":12.480291},{"c":12.57,"h":12.57,"l":12.475,"n":672,"o":12.485,"t":"2026-10-09T15:10:00Z","v":38103,"vw":12.522942},{"c":12.625,"h":12.65,"l":12.5601,"n":800,"o":12.5601,"t":"2026-10-09T15:15:00Z","v":65989,"vw":12.609528},{"c":12.615,"h":12.63,"l":12.585,"n":394,"o":12.625,"t":"2026-10-09T15:20:00Z","v":29269,"vw":12.61008},{"c":12.605,"h":12.6699,"l":12.585,"n":433,"o":12.615,"t":"2026-10-09T15:25:00Z","v":30304,"vw":12.626607},{"c":12.61,"h":12.655,"l":12.605,"n":437,"o":12.605,"t":"2026-10-09T15:30:00Z","v":31477,"vw":12.626195},{"c":12.67,"h":12.69,"l":12.595,"n":554,"o":12.61,"t":"2026-10-09T15:35:00Z","v":46976,"vw":12.663436},{"c":12.71,"h":12.72,"l":12.665,"n":555,"o":12.675,"t":"2026-10-09T15:40:00Z","v":46806,"vw":12.69041},{"c":12.83,"h":12.87,"l":12.695,"n":1214,"o":12.7151,"t":"2026-10-09T15:45:00Z","v":129223,"vw":12.773328},{"c":12.91,"h":12.99,"l":12.82,"n":1321,"o":12.83,"t":"2026-10-09T15:50:00Z","v":171039,"vw":12.938688},{"c":12.885,"h":12.945,"l":12.87,"n":826,"o":12.91,"t":"2026-10-09T15:55:00Z","v":103786,"vw":12.91558},{"c":12.88,"h":12.935,"l":12.86,"n":751,"o":12.885,"t":"2026-10-09T16:00:00Z","v":75994,"vw":12.893434},{"c":12.825,"h":12.895,"l":12.785,"n":619,"o":12.88,"t":"2026-10-09T16:05:00Z","v":72021,"vw":12.834251},{"c":12.83,"h":12.865,"l":12.815,"n":602,"o":12.82,"t":"2026-10-09T16:10:00Z","v":58863,"vw":12.839101},{"c":12.765,"h":12.835,"l":12.765,"n":603,"o":12.82,"t":"2026-10-09T16:15:00Z","v":64560,"vw":12.792234},{"c":12.85,"h":12.88,"l":12.77,"n":576,"o":12.77,"t":"2026-10-09T16:20:00Z","v":46544,"vw":12.821497},{"c":12.969,"h":12.97,"l":12.82,"n":1132,"o":12.84,"t":"2026-10-09T16:25:00Z","v":142607,"vw":12.905813},{"c":13.14,"h":13.14,"l":12.945,"n":1610,"o":12.97,"t":"2026-10-09T16:30:00Z","v":249971,"vw":13.033164},{"c":13.12,"h":13.23,"l":13.1,"n":867,"o":13.14,"t":"2026-10-09T16:35:00Z","v":119978,"vw":13.160724},{"c":13.09,"h":13.16,"l":13.05,"n":559,"o":13.125,"t":"2026-10-09T16:40:00Z","v":77987,"vw":13.112106},{"c":13.06,"h":13.12,"l":13.03,"n":693,"o":13.09,"t":"2026-10-09T16:45:00Z","v":68187,"vw":13.084317},{"c":13.0184,"h":13.06,"l":13,"n":449,"o":13.06,"t":"2026-10-09T16:50:00Z","v":32703,"vw":13.024993},{"c":13.005,"h":13.07,"l":12.98,"n":445,"o":13.015,"t":"2026-10-09T16:55:00Z","v":37806,"vw":13.028998},{"c":13.015,"h":13.045,"l":12.99,"n":615,"o":13.005,"t":"2026-10-09T17:00:00Z","v":56345,"vw":13.014245},{"c":12.955,"h":13.025,"l":12.945,"n":500,"o":13.02,"t":"2026-10-09T17:05:00Z","v":39073,"vw":12.991288},{"c":12.985,"h":12.995,"l":12.955,"n":553,"o":12.96,"t":"2026-10-09T17:10:00Z","v":64153,"vw":12.976015},{"c":13.005,"h":13.0397,"l":12.965,"n":570,"o":12.985,"t":"2026-10-09T17:15:00Z","v":50561,"vw":12.989014},{"c":13.02,"h":13.055,"l":13.005,"n":389,"o":13.005,"t":"2026-10-09T17:20:00Z","v":25254,"vw":13.033848},{"c":13.01,"h":13.035,"l":12.97,"n":480,"o":13.03,"t":"2026-10-09T17:25:00Z","v":67804,"vw":12.996215},{"c":13,"h":13.06,"l":13,"n":482,"o":13.01,"t":"2026-10-09T17:30:00Z","v":41453,"vw":13.034545},{"c":13.1099,"h":13.11,"l":13,"n":383,"o":13,"t":"2026-10-09T17:35:00Z","v":28014,"vw":13.065626},{"c":13.075,"h":13.12,"l":13.075,"n":406,"o":13.105,"t":"2026-10-09T17:40:00Z","v":33829,"vw":13.104124},{"c":13.01,"h":13.085,"l":13.005,"n":402,"o":13.08,"t":"2026-10-09T17:45:00Z","v":34357,"vw":13.049231},{"c":13.045,"h":13.05,"l":13.02,"n":388,"o":13.02,"t":"2026-10-09T17:50:00Z","v":29936,"vw":13.033357},{"c":13.05,"h":13.065,"l":13.035,"n":412,"o":13.05,"t":"2026-10-09T17:55:00Z","v":30892,"vw":13.05046},{"c":12.98,"h":13.05,"l":12.975,"n":604,"o":13.04,"t":"2026-10-09T18:00:00Z","v":54532,"vw":13.015379},{"c":13.08,"h":13.105,"l":12.99,"n":621,"o":12.99,"t":"2026-10-09T18:05:00Z","v":55850,"vw":13.062604},{"c":13.105,"h":13.125,"l":13.08,"n":470,"o":13.08,"t":"2026-10-09T18:10:00Z","v":40511,"vw":13.105586},{"c":13.125,"h":13.16,"l":13.105,"n":546,"o":13.105,"t":"2026-10-09T18:15:00Z","v":49393,"vw":13.132472},{"c":13.125,"h":13.165,"l":13.115,"n":496,"o":13.125,"t":"2026-10-09T18:20:00Z","v":37494,"vw":13.142855},{"c":13.09,"h":13.155,"l":13.09,"n":427,"o":13.13,"t":"2026-10-09T18:25:00Z","v":38133,"vw":13.127221},{"c":13.105,"h":13.1077,"l":13.075,"n":493,"o":13.085,"t":"2026-10-09T18:30:00Z","v":54904,"vw":13.087673},{"c":13.12,"h":13.15,"l":13.1,"n":476,"o":13.105,"t":"2026-10-09T18:35:00Z","v":48868,"vw":13.123853},{"c":13.105,"h":13.12,"l":13.08,"n":391,"o":13.12,"t":"2026-10-09T18:40:00Z","v":33064,"vw":13.100819},{"c":13.175,"h":13.18,"l":13.095,"n":613,"o":13.105,"t":"2026-10-09T18:45:00Z","v":49535,"vw":13.139822},{"c":13.2,"h":13.245,"l":13.165,"n":1185,"o":13.17,"t":"2026-10-09T18:50:00Z","v":145148,"vw":13.208822},{"c":13.145,"h":13.21,"l":13.135,"n":491,"o":13.21,"t":"2026-10-09T18:55:00Z","v":50592,"vw":13.154671},{"c":13.095,"h":13.15,"l":13.0603,"n":750,"o":13.145,"t":"2026-10-09T19:00:00Z","v":66946,"vw":13.107968},{"c":13.1,"h":13.135,"l":13.085,"n":513,"o":13.095,"t":"2026-10-09T19:05:00Z","v":49388,"vw":13.106571},{"c":13.12,"h":13.155,"l":13.1002,"n":628,"o":13.105,"t":"2026-10-09T19:10:00Z","v":50504,"vw":13.136061},{"c":13.135,"h":13.145,"l":13.1142,"n":412,"o":13.115,"t":"2026-10-09T19:15:00Z","v":42430,"vw":13.133542},{"c":13.135,"h":13.19,"l":13.125,"n":800,"o":13.13,"t":"2026-10-09T19:20:00Z","v":88109,"vw":13.153887},{"c":13.21,"h":13.21,"l":13.105,"n":783,"o":13.13,"t":"2026-10-09T19:25:00Z","v":83032,"vw":13.145366},{"c":13.21,"h":13.22,"l":13.17,"n":725,"o":13.205,"t":"2026-10-09T19:30:00Z","v":72537,"vw":13.190559},{"c":13.225,"h":13.245,"l":13.16,"n":1492,"o":13.211,"t":"2026-10-09T19:35:00Z","v":170737,"vw":13.205364},{"c":13.185,"h":13.27,"l":13.185,"n":1239,"o":13.225,"t":"2026-10-09T19:40:00Z","v":133827,"vw":13.241744},{"c":13.1,"h":13.235,"l":13.09,"n":949,"o":13.185,"t":"2026-10-09T19:45:00Z","v":126674,"vw":13.15964},{"c":13.005,"h":13.1,"l":12.98,"n":1911,"o":13.1,"t":"2026-10-09T19:50:00Z","v":241616,"vw":13.029208},{"c":13.075,"h":13.125,"l":12.99,"n":4209,"o":13,"t":"2026-10-09T19:55:00Z","v":631124,"vw":13.082401},{"c":13.09,"h":13.11,"l":13.07,"n":68,"o":13.07,"t":"2026-10-09T20:00:00Z","v":623671,"vw":13.070346},{"c":13.1,"h":13.13,"l":13.1,"n":7,"o":13.13,"t":"2026-10-09T20:05:00Z","v":484,"vw":13.114378},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-09T20:35:00Z","v":245,"vw":13.05},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-09T20:50:00Z","v":845,"vw":13.04},{"c":13.09,"h":13.09,"l":13.08,"n":7,"o":13.0896,"t":"2026-10-09T20:55:00Z","v":863,"vw":13.086703},{"c":13.0415,"h":13.0415,"l":13.0415,"n":1,"o":13.0415,"t":"2026-10-09T21:10:00Z","v":101,"vw":13.0415},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-09T21:15:00Z","v":340,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-09T21:30:00Z","v":230,"vw":13.07},{"c":13.0322,"h":13.0322,"l":13.03,"n":2,"o":13.03,"t":"2026-10-09T21:45:00Z","v":749,"vw":13.031469},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-10-09T21:55:00Z","v":520,"vw":13.03},{"c":13.06,"h":13.06,"l":13.03,"n":6,"o":13.0316,"t":"2026-10-09T22:00:00Z","v":2020,"vw":13.038225},{"c":13.06,"h":13.06,"l":13.05,"n":2,"o":13.05,"t":"2026-10-09T22:10:00Z","v":350,"vw":13.055714},{"c":13.0322,"h":13.0322,"l":13.0322,"n":1,"o":13.0322,"t":"2026-10-09T22:15:00Z","v":500,"vw":13.0322},{"c":13.0781,"h":13.0781,"l":13.0781,"n":1,"o":13.0781,"t":"2026-10-09T22:25:00Z","v":500,"vw":13.0781},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-09T22:30:00Z","v":500,"vw":13.06},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-09T22:55:00Z","v":798,"vw":13.07},{"c":13.0314,"h":13.06,"l":13.03,"n":3,"o":13.03,"t":"2026-10-09T23:00:00Z","v":775,"vw":13.038102},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-09T23:10:00Z","v":300,"vw":13.03},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-09T23:35:00Z","v":200,"vw":13.04},{"c":13.03,"h":13.07,"l":13.03,"n":7,"o":13.05,"t":"2026-10-09T23:50:00Z","v":7456,"vw":13.05618},{"c":13.0674,"h":13.09,"l":13.05,"n":52,"o":13.06,"t":"2026-10-12T08:00:00Z","v":2559,"vw":13.063378},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-12T08:15:00Z","v":135,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":29,"o":13.01,"t":"2026-10-12T08:20:00Z","v":700,"vw":13.01},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T08:45:00Z","v":100,"vw":13},{"c":12.975,"h":12.975,"l":12.975,"n":2,"o":12.975,"t":"2026-10-12T08:55:00Z","v":254,"vw":12.975},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T09:15:00Z","v":100,"vw":13},{"c":12.9564,"h":12.9564,"l":12.9564,"n":2,"o":12.9564,"t":"2026-10-12T09:35:00Z","v":250,"vw":12.9564},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-12T09:40:00Z","v":140,"vw":12.98},{"c":12.96,"h":12.96,"l":12.96,"n":14,"o":12.96,"t":"2026-10-12T10:40:00Z","v":600,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":6,"o":12.96,"t":"2026-10-12T10:50:00Z","v":300,"vw":12.96},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-12T11:05:00Z","v":290,"vw":12.97},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-12T11:10:00Z","v":627,"vw":12.96},{"c":12.95,"h":12.95,"l":12.95,"n":10,"o":12.95,"t":"2026-10-12T11:20:00Z","v":678,"vw":12.95},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-12T11:30:00Z","v":200,"vw":12.92},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-12T11:45:00Z","v":768,"vw":12.91},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-12T11:55:00Z","v":517,"vw":12.94},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-10-12T12:10:00Z","v":695,"vw":12.97},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-12T12:25:00Z","v":200,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":5,"o":12.99,"t":"2026-10-12T12:30:00Z","v":400,"vw":12.99},{"c":12.9368,"h":12.99,"l":12.9368,"n":4,"o":12.99,"t":"2026-10-12T12:35:00Z","v":1250,"vw":12.947062},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-12T12:50:00Z","v":400,"vw":12.93},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-12T13:00:00Z","v":190,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":8,"o":12.95,"t":"2026-10-12T13:15:00Z","v":1005,"vw":12.95},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-12T13:20:00Z","v":101,"vw":12.93},{"c":13.09,"h":13.09,"l":12.975,"n":35,"o":12.975,"t":"2026-10-12T13:25:00Z","v":4281,"vw":13.033188},{"c":12.83,"h":13.165,"l":12.77,"n":1547,"o":13.08,"t":"2026-10-12T13:30:00Z","v":267613,"vw":12.974681},{"c":12.94,"h":12.96,"l":12.82,"n":435,"o":12.83,"t":"2026-10-12T13:35:00Z","v":34808,"vw":12.895615},{"c":13.0483,"h":13.12,"l":12.85,"n":818,"o":12.9499,"t":"2026-10-12T13:40:00Z","v":95043,"vw":12.997014},{"c":12.9,"h":13.065,"l":12.9,"n":813,"o":13.04,"t":"2026-10-12T13:45:00Z","v":100089,"vw":12.953533},{"c":13.09,"h":13.11,"l":12.869,"n":560,"o":12.894,"t":"2026-10-12T13:50:00Z","v":46422,"vw":12.982226},{"c":13.06,"h":13.23,"l":13.01,"n":929,"o":13.1,"t":"2026-10-12T13:55:00Z","v":102414,"vw":13.084127},{"c":12.975,"h":13.11,"l":12.965,"n":885,"o":13.05,"t":"2026-10-12T14:00:00Z","v":98752,"vw":13.03663},{"c":13.075,"h":13.12,"l":12.965,"n":593,"o":12.97,"t":"2026-10-12T14:05:00Z","v":47098,"vw":13.067089},{"c":13.025,"h":13.16,"l":13.025,"n":671,"o":13.075,"t":"2026-10-12T14:10:00Z","v":65817,"vw":13.098547},{"c":12.895,"h":13.0299,"l":12.885,"n":664,"o":13.0208,"t":"2026-10-12T14:15:00Z","v":80524,"vw":12.982988},{"c":13.04,"h":13.09,"l":12.89,"n":632,"o":12.89,"t":"2026-10-12T14:20:00Z","v":42044,"vw":13.018876},{"c":13.05,"h":13.11,"l":13.015,"n":551,"o":13.04,"t":"2026-10-12T14:25:00Z","v":42444,"vw":13.052721},{"c":13.035,"h":13.07,"l":12.995,"n":659,"o":13.05,"t":"2026-10-12T14:30:00Z","v":40352,"vw":13.034454},{"c":13.025,"h":13.05,"l":12.97,"n":547,"o":13.02,"t":"2026-10-12T14:35:00Z","v":32467,"vw":13.017837},{"c":13.015,"h":13.08,"l":12.995,"n":560,"o":13.025,"t":"2026-10-12T14:40:00Z","v":37798,"vw":13.043773},{"c":13.025,"h":13.045,"l":12.951,"n":725,"o":13.015,"t":"2026-10-12T14:45:00Z","v":68839,"vw":12.999093},{"c":12.95,"h":13.06,"l":12.945,"n":747,"o":13.025,"t":"2026-10-12T14:50:00Z","v":60630,"vw":12.990397},{"c":13.015,"h":13.03,"l":12.96,"n":393,"o":12.96,"t":"2026-10-12T14:55:00Z","v":33961,"vw":13.000139},{"c":12.945,"h":13.015,"l":12.92,"n":459,"o":13.015,"t":"2026-10-12T15:00:00Z","v":30168,"vw":12.967002},{"c":12.995,"h":13.01,"l":12.94,"n":392,"o":12.94,"t":"2026-10-12T15:05:00Z","v":25028,"vw":12.971456},{"c":13.04,"h":13.05,"l":13,"n":520,"o":13,"t":"2026-10-12T15:10:00Z","v":43622,"vw":13.026262},{"c":12.985,"h":13.035,"l":12.975,"n":278,"o":13.035,"t":"2026-10-12T15:15:00Z","v":20082,"vw":13.010466},{"c":12.96,"h":12.995,"l":12.94,"n":459,"o":12.9801,"t":"2026-10-12T15:20:00Z","v":40934,"vw":12.969202},{"c":12.945,"h":12.96,"l":12.925,"n":361,"o":12.955,"t":"2026-10-12T15:25:00Z","v":30224,"vw":12.942085},{"c":12.905,"h":12.97,"l":12.905,"n":318,"o":12.95,"t":"2026-10-12T15:30:00Z","v":20047,"vw":12.951284},{"c":12.93,"h":12.955,"l":12.89,"n":543,"o":12.905,"t":"2026-10-12T15:35:00Z","v":37154,"vw":12.922546},{"c":12.82,"h":12.925,"l":12.8148,"n":387,"o":12.925,"t":"2026-10-12T15:40:00Z","v":34882,"vw":12.885269},{"c":12.865,"h":12.875,"l":12.801,"n":470,"o":12.82,"t":"2026-10-12T15:45:00Z","v":58054,"vw":12.832997},{"c":12.9,"h":12.9,"l":12.855,"n":326,"o":12.875,"t":"2026-10-12T15:50:00Z","v":21629,"vw":12.875467},{"c":12.9,"h":12.95,"l":12.895,"n":417,"o":12.9,"t":"2026-10-12T15:55:00Z","v":28144,"vw":12.922161},{"c":12.87,"h":12.955,"l":12.855,"n":822,"o":12.9077,"t":"2026-10-12T16:00:00Z","v":64756,"vw":12.905885},{"c":12.845,"h":12.88,"l":12.84,"n":372,"o":12.865,"t":"2026-10-12T16:05:00Z","v":31819,"vw":12.856081},{"c":12.845,"h":12.86,"l":12.83,"n":302,"o":12.845,"t":"2026-10-12T16:10:00Z","v":22387,"vw":12.844328},{"c":12.795,"h":12.845,"l":12.7801,"n":402,"o":12.845,"t":"2026-10-12T16:15:00Z","v":46322,"vw":12.802758},{"c":12.82,"h":12.82,"l":12.7828,"n":248,"o":12.795,"t":"2026-10-12T16:20:00Z","v":16182,"vw":12.799385},{"c":12.825,"h":12.855,"l":12.82,"n":351,"o":12.82,"t":"2026-10-12T16:25:00Z","v":25218,"vw":12.837229},{"c":12.755,"h":12.83,"l":12.735,"n":400,"o":12.825,"t":"2026-10-12T16:30:00Z","v":61948,"vw":12.755273},{"c":12.765,"h":12.775,"l":12.75,"n":275,"o":12.765,"t":"2026-10-12T16:35:00Z","v":16134,"vw":12.762238},{"c":12.795,"h":12.8,"l":12.765,"n":272,"o":12.765,"t":"2026-10-12T16:40:00Z","v":19199,"vw":12.780078},{"c":12.665,"h":12.795,"l":12.655,"n":464,"o":12.795,"t":"2026-10-12T16:45:00Z","v":45410,"vw":12.709216},{"c":12.68,"h":12.74,"l":12.65,"n":400,"o":12.66,"t":"2026-10-12T16:50:00Z","v":30530,"vw":12.693707},{"c":12.71,"h":12.71,"l":12.665,"n":371,"o":12.695,"t":"2026-10-12T16:55:00Z","v":26002,"vw":12.67883},{"c":12.695,"h":12.72,"l":12.685,"n":394,"o":12.7,"t":"2026-10-12T17:00:00Z","v":31530,"vw":12.702192},{"c":12.645,"h":12.695,"l":12.635,"n":329,"o":12.695,"t":"2026-10-12T17:05:00Z","v":26633,"vw":12.655657},{"c":12.65,"h":12.67,"l":12.645,"n":337,"o":12.645,"t":"2026-10-12T17:10:00Z","v":25507,"vw":12.656415},{"c":12.59,"h":12.65,"l":12.59,"n":300,"o":12.65,"t":"2026-10-12T17:15:00Z","v":17942,"vw":12.621801},{"c":12.605,"h":12.6099,"l":12.59,"n":214,"o":12.5901,"t":"2026-10-12T17:20:00Z","v":20976,"vw":12.599755},{"c":12.715,"h":12.73,"l":12.61,"n":709,"o":12.61,"t":"2026-10-12T17:25:00Z","v":85396,"vw":12.681627},{"c":12.6782,"h":12.72,"l":12.67,"n":287,"o":12.71,"t":"2026-10-12T17:30:00Z","v":15212,"vw":12.696384},{"c":12.7,"h":12.73,"l":12.6736,"n":228,"o":12.675,"t":"2026-10-12T17:35:00Z","v":19067,"vw":12.691148},{"c":12.69,"h":12.72,"l":12.685,"n":339,"o":12.695,"t":"2026-10-12T17:40:00Z","v":32287,"vw":12.698867},{"c":12.65,"h":12.695,"l":12.64,"n":272,"o":12.695,"t":"2026-10-12T17:45:00Z","v":19178,"vw":12.660096},{"c":12.65,"h":12.6599,"l":12.625,"n":298,"o":12.655,"t":"2026-10-12T17:50:00Z","v":18326,"vw":12.644506},{"c":12.645,"h":12.655,"l":12.63,"n":321,"o":12.645,"t":"2026-10-12T17:55:00Z","v":22775,"vw":12.642079},{"c":12.675,"h":12.68,"l":12.645,"n":430,"o":12.645,"t":"2026-10-12T18:00:00Z","v":29076,"vw":12.663455},{"c":12.735,"h":12.745,"l":12.675,"n":413,"o":12.675,"t":"2026-10-12T18:05:00Z","v":31395,"vw":12.718408},{"c":12.755,"h":12.765,"l":12.735,"n":359,"o":12.735,"t":"2026-10-12T18:10:00Z","v":30807,"vw":12.743811},{"c":12.725,"h":12.76,"l":12.725,"n":225,"o":12.755,"t":"2026-10-12T18:15:00Z","v":10044,"vw":12.742899},{"c":12.73,"h":12.73,"l":12.715,"n":268,"o":12.725,"t":"2026-10-12T18:20:00Z","v":19214,"vw":12.723181},{"c":12.71,"h":12.73,"l":12.705,"n":264,"o":12.725,"t":"2026-10-12T18:25:00Z","v":19870,"vw":12.71699},{"c":12.7551,"h":12.76,"l":12.715,"n":262,"o":12.715,"t":"2026-10-12T18:30:00Z","v":21080,"vw":12.741642},{"c":12.73,"h":12.785,"l":12.7203,"n":315,"o":12.75,"t":"2026-10-12T18:35:00Z","v":22129,"vw":12.754381},{"c":12.745,"h":12.765,"l":12.735,"n":252,"o":12.735,"t":"2026-10-12T18:40:00Z","v":14166,"vw":12.748686},{"c":12.695,"h":12.745,"l":12.695,"n":284,"o":12.745,"t":"2026-10-12T18:45:00Z","v":20764,"vw":12.726244},{"c":12.715,"h":12.725,"l":12.69,"n":298,"o":12.695,"t":"2026-10-12T18:50:00Z","v":22445,"vw":12.707746},{"c":12.705,"h":12.725,"l":12.705,"n":225,"o":12.715,"t":"2026-10-12T18:55:00Z","v":11823,"vw":12.715019},{"c":12.69,"h":12.725,"l":12.685,"n":304,"o":12.705,"t":"2026-10-12T19:00:00Z","v":33271,"vw":12.704414},{"c":12.66,"h":12.725,"l":12.66,"n":313,"o":12.695,"t":"2026-10-12T19:05:00Z","v":36514,"vw":12.706677},{"c":12.65,"h":12.66,"l":12.64,"n":221,"o":12.66,"t":"2026-10-12T19:10:00Z","v":21218,"vw":12.649515},{"c":12.585,"h":12.655,"l":12.565,"n":379,"o":12.655,"t":"2026-10-12T19:15:00Z","v":59730,"vw":12.607457},{"c":12.625,"h":12.625,"l":12.565,"n":335,"o":12.58,"t":"2026-10-12T19:20:00Z","v":39733,"vw":12.593842},{"c":12.625,"h":12.635,"l":12.6,"n":298,"o":12.625,"t":"2026-10-12T19:25:00Z","v":30971,"vw":12.619235},{"c":12.615,"h":12.635,"l":12.6011,"n":281,"o":12.62,"t":"2026-10-12T19:30:00Z","v":19854,"vw":12.617806},{"c":12.625,"h":12.635,"l":12.595,"n":383,"o":12.61,"t":"2026-10-12T19:35:00Z","v":33276,"vw":12.61184},{"c":12.605,"h":12.635,"l":12.6,"n":378,"o":12.63,"t":"2026-10-12T19:40:00Z","v":30148,"vw":12.613922},{"c":12.585,"h":12.615,"l":12.575,"n":634,"o":12.61,"t":"2026-10-12T19:45:00Z","v":52968,"vw":12.593463},{"c":12.615,"h":12.62,"l":12.575,"n":997,"o":12.59,"t":"2026-10-12T19:50:00Z","v":90817,"vw":12.595368},{"c":12.58,"h":12.62,"l":12.57,"n":2732,"o":12.61,"t":"2026-10-12T19:55:00Z","v":275543,"vw":12.587781},{"c":12.58,"h":12.58,"l":12.58,"n":62,"o":12.58,"t":"2026-10-12T20:00:00Z","v":320002,"vw":12.58},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-12T20:05:00Z","v":100,"vw":12.63},{"c":12.61,"h":12.66,"l":12.61,"n":2,"o":12.66,"t":"2026-10-12T20:15:00Z","v":200,"vw":12.635},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-12T20:30:00Z","v":397272,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-12T20:40:00Z","v":800,"vw":12.57},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-12T20:55:00Z","v":150,"vw":12.57},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-12T21:10:00Z","v":289,"vw":12.6},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-10-12T21:15:00Z","v":350,"vw":12.575},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-12T21:35:00Z","v":810,"vw":12.75},{"c":12.7596,"h":12.7596,"l":12.65,"n":4,"o":12.65,"t":"2026-10-12T21:40:00Z","v":526,"vw":12.73768},{"c":12.57,"h":12.61,"l":12.57,"n":71,"o":12.59,"t":"2026-10-12T22:05:00Z","v":4205,"vw":12.587244},{"c":12.5701,"h":12.58,"l":12.5701,"n":2,"o":12.58,"t":"2026-10-12T22:10:00Z","v":350,"vw":12.575757},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-12T22:40:00Z","v":111,"vw":12.59},{"c":12.7317,"h":12.7317,"l":12.59,"n":4,"o":12.59,"t":"2026-10-12T22:45:00Z","v":2167,"vw":12.600739},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-12T22:55:00Z","v":10000,"vw":12.74},{"c":12.59,"h":12.59,"l":12.59,"n":9,"o":12.59,"t":"2026-10-12T23:05:00Z","v":277,"vw":12.59},{"c":12.7383,"h":12.7383,"l":12.7383,"n":1,"o":12.7383,"t":"2026-10-12T23:10:00Z","v":100,"vw":12.7383},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-12T23:30:00Z","v":240,"vw":12.58},{"c":12.57,"h":12.57,"l":12.57,"n":9,"o":12.57,"t":"2026-10-12T23:35:00Z","v":453,"vw":12.57},{"c":12.55,"h":12.55,"l":12.55,"n":20,"o":12.55,"t":"2026-10-12T23:40:00Z","v":1367,"vw":12.55},{"c":12.55,"h":12.56,"l":12.55,"n":4,"o":12.56,"t":"2026-10-12T23:45:00Z","v":1000,"vw":12.554},{"c":12.54,"h":12.58,"l":12.54,"n":10,"o":12.58,"t":"2026-10-13T08:00:00Z","v":509,"vw":12.57},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-13T08:05:00Z","v":200,"vw":12.55},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-13T09:50:00Z","v":100,"vw":12.65},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T10:10:00Z","v":270,"vw":12.6},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-13T11:00:00Z","v":200,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":9,"o":12.6,"t":"2026-10-13T11:05:00Z","v":662,"vw":12.6},{"c":12.59,"h":12.59,"l":12.59,"n":8,"o":12.59,"t":"2026-10-13T11:20:00Z","v":500,"vw":12.59},{"c":12.59,"h":12.59,"l":12.59,"n":6,"o":12.59,"t":"2026-10-13T11:25:00Z","v":440,"vw":12.59},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-13T12:00:00Z","v":142,"vw":12.55},{"c":12.5,"h":12.51,"l":12.5,"n":28,"o":12.51,"t":"2026-10-13T12:10:00Z","v":929,"vw":12.502857},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-13T12:20:00Z","v":1000,"vw":12.64},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-13T12:25:00Z","v":107,"vw":12.5},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-13T12:30:00Z","v":1080,"vw":12.4},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-13T12:35:00Z","v":1000,"vw":12.46},{"c":12.41,"h":12.41,"l":12.41,"n":4,"o":12.41,"t":"2026-10-13T12:45:00Z","v":471,"vw":12.41},{"c":12.41,"h":12.41,"l":12.41,"n":14,"o":12.41,"t":"2026-10-13T13:00:00Z","v":532,"vw":12.41},{"c":12.3374,"h":12.3374,"l":12.3374,"n":1,"o":12.3374,"t":"2026-10-13T13:05:00Z","v":510,"vw":12.3374},{"c":12.42,"h":12.42,"l":12.42,"n":5,"o":12.42,"t":"2026-10-13T13:15:00Z","v":502,"vw":12.42},{"c":12.31,"h":12.4,"l":12.31,"n":7,"o":12.4,"t":"2026-10-13T13:20:00Z","v":1175,"vw":12.388329},{"c":12.38,"h":12.38,"l":12.38,"n":4,"o":12.38,"t":"2026-10-13T13:25:00Z","v":565,"vw":12.38},{"c":12.34,"h":12.4,"l":12.17,"n":659,"o":12.38,"t":"2026-10-13T13:30:00Z","v":103585,"vw":12.289224},{"c":12.31,"h":12.445,"l":12.31,"n":495,"o":12.34,"t":"2026-10-13T13:35:00Z","v":56546,"vw":12.372809},{"c":12.45,"h":12.48,"l":12.2775,"n":423,"o":12.3,"t":"2026-10-13T13:40:00Z","v":45998,"vw":12.34926},{"c":12.32,"h":12.47,"l":12.26,"n":323,"o":12.45,"t":"2026-10-13T13:45:00Z","v":38076,"vw":12.336426},{"c":12.275,"h":12.32,"l":12.22,"n":388,"o":12.32,"t":"2026-10-13T13:50:00Z","v":33916,"vw":12.248252},{"c":12.39,"h":12.41,"l":12.27,"n":464,"o":12.275,"t":"2026-10-13T13:55:00Z","v":57363,"vw":12.347182},{"c":12.39,"h":12.45,"l":12.36,"n":596,"o":12.38,"t":"2026-10-13T14:00:00Z","v":66377,"vw":12.4004},{"c":12.28,"h":12.38,"l":12.28,"n":460,"o":12.38,"t":"2026-10-13T14:05:00Z","v":31957,"vw":12.324572},{"c":12.135,"h":12.28,"l":12.1201,"n":633,"o":12.2701,"t":"2026-10-13T14:10:00Z","v":80042,"vw":12.22268},{"c":12.05,"h":12.155,"l":12.05,"n":787,"o":12.135,"t":"2026-10-13T14:15:00Z","v":96863,"vw":12.098682},{"c":12.05,"h":12.065,"l":12.02,"n":562,"o":12.045,"t":"2026-10-13T14:20:00Z","v":58443,"vw":12.050267},{"c":12.02,"h":12.06,"l":12.015,"n":692,"o":12.0498,"t":"2026-10-13T14:25:00Z","v":82483,"vw":12.040844},{"c":12,"h":12.02,"l":11.935,"n":1396,"o":12.015,"t":"2026-10-13T14:30:00Z","v":197323,"vw":11.978459},{"c":11.965,"h":12.005,"l":11.945,"n":502,"o":12.005,"t":"2026-10-13T14:35:00Z","v":75363,"vw":11.97336},{"c":12.03,"h":12.03,"l":11.955,"n":460,"o":11.965,"t":"2026-10-13T14:40:00Z","v":50447,"vw":11.997082},{"c":12.0207,"h":12.07,"l":12.02,"n":561,"o":12.02,"t":"2026-10-13T14:45:00Z","v":42965,"vw":12.040144},{"c":11.98,"h":12.055,"l":11.975,"n":548,"o":12.03,"t":"2026-10-13T14:50:00Z","v":54018,"vw":12.011729},{"c":11.99,"h":12.015,"l":11.97,"n":463,"o":11.975,"t":"2026-10-13T14:55:00Z","v":37415,"vw":11.994938},{"c":11.94,"h":12,"l":11.94,"n":416,"o":11.99,"t":"2026-10-13T15:00:00Z","v":51788,"vw":11.958635},{"c":11.925,"h":11.94,"l":11.91,"n":446,"o":11.93,"t":"2026-10-13T15:05:00Z","v":58803,"vw":11.92533},{"c":11.925,"h":11.98,"l":11.9,"n":711,"o":11.93,"t":"2026-10-13T15:10:00Z","v":80111,"vw":11.939593},{"c":11.88,"h":11.93,"l":11.86,"n":609,"o":11.925,"t":"2026-10-13T15:15:00Z","v":62254,"vw":11.897091},{"c":11.865,"h":11.88,"l":11.86,"n":334,"o":11.88,"t":"2026-10-13T15:20:00Z","v":41355,"vw":11.868377},{"c":11.875,"h":11.925,"l":11.865,"n":447,"o":11.865,"t":"2026-10-13T15:25:00Z","v":72371,"vw":11.895653},{"c":11.835,"h":11.87,"l":11.82,"n":491,"o":11.87,"t":"2026-10-13T15:30:00Z","v":64115,"vw":11.849717},{"c":11.935,"h":11.945,"l":11.815,"n":510,"o":11.8389,"t":"2026-10-13T15:35:00Z","v":43977,"vw":11.872187},{"c":11.98,"h":11.99,"l":11.935,"n":403,"o":11.935,"t":"2026-10-13T15:40:00Z","v":42305,"vw":11.966918},{"c":11.9495,"h":11.985,"l":11.935,"n":441,"o":11.975,"t":"2026-10-13T15:45:00Z","v":36395,"vw":11.962189},{"c":11.97,"h":11.985,"l":11.945,"n":536,"o":11.945,"t":"2026-10-13T15:50:00Z","v":56994,"vw":11.968089},{"c":11.975,"h":11.9773,"l":11.9302,"n":266,"o":11.965,"t":"2026-10-13T15:55:00Z","v":31316,"vw":11.961964},{"c":11.96,"h":12.005,"l":11.95,"n":434,"o":11.97,"t":"2026-10-13T16:00:00Z","v":58360,"vw":11.975883},{"c":11.91,"h":11.975,"l":11.91,"n":381,"o":11.96,"t":"2026-10-13T16:05:00Z","v":31106,"vw":11.944497},{"c":11.985,"h":11.99,"l":11.91,"n":486,"o":11.91,"t":"2026-10-13T16:10:00Z","v":55624,"vw":11.961703},{"c":11.925,"h":11.99,"l":11.915,"n":408,"o":11.985,"t":"2026-10-13T16:15:00Z","v":32239,"vw":11.949192},{"c":11.955,"h":11.9599,"l":11.925,"n":347,"o":11.925,"t":"2026-10-13T16:20:00Z","v":32266,"vw":11.940235},{"c":11.96,"h":11.97,"l":11.945,"n":264,"o":11.95,"t":"2026-10-13T16:25:00Z","v":25612,"vw":11.959392},{"c":11.95,"h":12.01,"l":11.95,"n":622,"o":11.955,"t":"2026-10-13T16:30:00Z","v":66251,"vw":11.982288},{"c":11.96,"h":11.96,"l":11.9301,"n":308,"o":11.95,"t":"2026-10-13T16:35:00Z","v":34195,"vw":11.944049},{"c":11.965,"h":11.965,"l":11.96,"n":188,"o":11.96,"t":"2026-10-13T16:40:00Z","v":15656,"vw":11.963316},{"c":11.955,"h":11.98,"l":11.95,"n":285,"o":11.965,"t":"2026-10-13T16:45:00Z","v":26319,"vw":11.963619},{"c":11.98,"h":11.98,"l":11.955,"n":254,"o":11.958,"t":"2026-10-13T16:50:00Z","v":26771,"vw":11.967301},{"c":11.955,"h":11.975,"l":11.945,"n":296,"o":11.975,"t":"2026-10-13T16:55:00Z","v":43190,"vw":11.959245},{"c":11.975,"h":12.025,"l":11.95,"n":464,"o":11.955,"t":"2026-10-13T17:00:00Z","v":39928,"vw":11.998248},{"c":11.985,"h":12.005,"l":11.975,"n":385,"o":11.975,"t":"2026-10-13T17:05:00Z","v":42814,"vw":11.991113},{"c":11.9589,"h":11.99,"l":11.945,"n":431,"o":11.98,"t":"2026-10-13T17:10:00Z","v":35793,"vw":11.97384},{"c":11.92,"h":11.955,"l":11.92,"n":282,"o":11.955,"t":"2026-10-13T17:15:00Z","v":32354,"vw":11.939913},{"c":11.945,"h":11.95,"l":11.91,"n":336,"o":11.91,"t":"2026-10-13T17:20:00Z","v":37370,"vw":11.92943},{"c":11.96,"h":11.96,"l":11.94,"n":306,"o":11.945,"t":"2026-10-13T17:25:00Z","v":18060,"vw":11.949124},{"c":11.975,"h":11.9899,"l":11.955,"n":402,"o":11.955,"t":"2026-10-13T17:30:00Z","v":25153,"vw":11.973973},{"c":11.965,"h":11.97,"l":11.9516,"n":405,"o":11.97,"t":"2026-10-13T17:35:00Z","v":30529,"vw":11.959233},{"c":11.945,"h":11.97,"l":11.94,"n":255,"o":11.97,"t":"2026-10-13T17:40:00Z","v":14844,"vw":11.952926},{"c":11.965,"h":11.965,"l":11.925,"n":476,"o":11.945,"t":"2026-10-13T17:45:00Z","v":40598,"vw":11.938937},{"c":11.95,"h":11.975,"l":11.94,"n":394,"o":11.97,"t":"2026-10-13T17:50:00Z","v":37205,"vw":11.95847},{"c":11.945,"h":11.955,"l":11.94,"n":336,"o":11.94,"t":"2026-10-13T17:55:00Z","v":27621,"vw":11.948136},{"c":11.935,"h":11.945,"l":11.93,"n":355,"o":11.945,"t":"2026-10-13T18:00:00Z","v":23807,"vw":11.939928},{"c":11.98,"h":11.985,"l":11.935,"n":607,"o":11.935,"t":"2026-10-13T18:05:00Z","v":44897,"vw":11.959064},{"c":11.985,"h":11.99,"l":11.97,"n":228,"o":11.985,"t":"2026-10-13T18:10:00Z","v":22506,"vw":11.980718},{"c":11.995,"h":11.9989,"l":11.975,"n":334,"o":11.985,"t":"2026-10-13T18:15:00Z","v":31417,"vw":11.984285},{"c":12.0299,"h":12.0299,"l":11.995,"n":408,"o":12,"t":"2026-10-13T18:20:00Z","v":44471,"vw":12.006975},{"c":12.055,"h":12.055,"l":12.02,"n":390,"o":12.0202,"t":"2026-10-13T18:25:00Z","v":69060,"vw":12.031198},{"c":12.015,"h":12.065,"l":12.01,"n":420,"o":12.055,"t":"2026-10-13T18:30:00Z","v":66913,"vw":12.028449},{"c":12.005,"h":12.02,"l":11.995,"n":346,"o":12.015,"t":"2026-10-13T18:35:00Z","v":28077,"vw":12.005393},{"c":12.01,"h":12.03,"l":12,"n":392,"o":12.005,"t":"2026-10-13T18:40:00Z","v":33955,"vw":12.015269},{"c":12.005,"h":12.02,"l":12,"n":343,"o":12.005,"t":"2026-10-13T18:45:00Z","v":23599,"vw":12.012194},{"c":12.015,"h":12.025,"l":11.995,"n":527,"o":12,"t":"2026-10-13T18:50:00Z","v":48713,"vw":12.005141},{"c":11.98,"h":12.015,"l":11.96,"n":459,"o":12.015,"t":"2026-10-13T18:55:00Z","v":55929,"vw":11.988916},{"c":11.995,"h":12.02,"l":11.975,"n":343,"o":11.975,"t":"2026-10-13T19:00:00Z","v":30429,"vw":11.997165},{"c":12.025,"h":12.03,"l":11.995,"n":361,"o":11.995,"t":"2026-10-13T19:05:00Z","v":35130,"vw":12.012669},{"c":12.025,"h":12.04,"l":12.025,"n":362,"o":12.025,"t":"2026-10-13T19:10:00Z","v":36607,"vw":12.032096},{"c":11.975,"h":12.025,"l":11.9711,"n":371,"o":12.025,"t":"2026-10-13T19:15:00Z","v":44684,"vw":12.008164},{"c":11.9699,"h":11.99,"l":11.94,"n":577,"o":11.975,"t":"2026-10-13T19:20:00Z","v":65652,"vw":11.965578},{"c":12.025,"h":12.025,"l":11.9601,"n":517,"o":11.97,"t":"2026-10-13T19:25:00Z","v":62198,"vw":11.993814},{"c":12.01,"h":12.03,"l":11.975,"n":467,"o":12.025,"t":"2026-10-13T19:30:00Z","v":52534,"vw":11.996589},{"c":12.0201,"h":12.04,"l":11.995,"n":518,"o":12.015,"t":"2026-10-13T19:35:00Z","v":65074,"vw":12.015732},{"c":12.04,"h":12.04,"l":12.015,"n":518,"o":12.025,"t":"2026-10-13T19:40:00Z","v":61637,"vw":12.025811},{"c":11.94,"h":12.03,"l":11.93,"n":839,"o":12.03,"t":"2026-10-13T19:45:00Z","v":159551,"vw":11.966462},{"c":11.93,"h":11.95,"l":11.915,"n":1153,"o":11.94,"t":"2026-10-13T19:50:00Z","v":159727,"vw":11.930581},{"c":11.93,"h":11.93,"l":11.91,"n":3012,"o":11.92,"t":"2026-10-13T19:55:00Z","v":373988,"vw":11.919445},{"c":11.93,"h":12.03,"l":11.91,"n":45,"o":11.91,"t":"2026-10-13T20:00:00Z","v":608386,"vw":11.910078},{"c":11.9733,"h":11.9733,"l":11.95,"n":9,"o":11.95,"t":"2026-10-13T20:05:00Z","v":212258,"vw":11.973141},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-13T20:10:00Z","v":100,"vw":11.95},{"c":11.95,"h":11.96,"l":11.95,"n":9,"o":11.96,"t":"2026-10-13T20:30:00Z","v":1039,"vw":11.955238},{"c":12.0275,"h":12.0275,"l":12.0275,"n":1,"o":12.0275,"t":"2026-10-13T20:45:00Z","v":5000,"vw":12.0275},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-13T20:55:00Z","v":1020,"vw":12.04},{"c":11.93,"h":11.95,"l":11.93,"n":8,"o":11.95,"t":"2026-10-13T21:25:00Z","v":351,"vw":11.943333},{"c":11.9103,"h":11.9103,"l":11.9103,"n":1,"o":11.9103,"t":"2026-10-13T21:40:00Z","v":400,"vw":11.9103},{"c":11.9239,"h":11.9239,"l":11.9239,"n":1,"o":11.9239,"t":"2026-10-13T21:55:00Z","v":200,"vw":11.9239},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-10-13T22:10:00Z","v":182,"vw":11.99},{"c":12,"h":12,"l":11.97,"n":3,"o":11.97,"t":"2026-10-13T23:00:00Z","v":1055,"vw":11.992857},{"c":11.93,"h":11.93,"l":11.93,"n":8,"o":11.93,"t":"2026-10-13T23:25:00Z","v":1274,"vw":11.93},{"c":11.94,"h":12.01,"l":11.93,"n":30,"o":11.93,"t":"2026-10-14T08:00:00Z","v":3903,"vw":11.969707},{"c":11.93,"h":11.96,"l":11.92,"n":61,"o":11.96,"t":"2026-10-14T08:25:00Z","v":4508,"vw":11.93594},{"c":12.15,"h":12.15,"l":12.08,"n":4,"o":12.08,"t":"2026-10-14T08:45:00Z","v":557,"vw":12.118377},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-14T09:15:00Z","v":300,"vw":11.94},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T10:15:00Z","v":100,"vw":12},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-14T10:45:00Z","v":180,"vw":11.96},{"c":11.92,"h":11.9854,"l":11.92,"n":14,"o":11.975,"t":"2026-10-14T11:00:00Z","v":1689,"vw":11.944372},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-14T11:45:00Z","v":130,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-14T11:55:00Z","v":1303,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-14T12:05:00Z","v":232,"vw":11.93},{"c":11.99,"h":11.99,"l":11.93,"n":13,"o":11.9393,"t":"2026-10-14T12:20:00Z","v":1210,"vw":11.9613},{"c":11.78,"h":11.9,"l":11.78,"n":50,"o":11.9,"t":"2026-10-14T12:30:00Z","v":3892,"vw":11.817065},{"c":11.8,"h":11.8,"l":11.8,"n":7,"o":11.8,"t":"2026-10-14T12:35:00Z","v":1439,"vw":11.8},{"c":11.87,"h":12.0257,"l":11.83,"n":8,"o":11.83,"t":"2026-10-14T12:40:00Z","v":3617,"vw":11.854912},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-14T12:50:00Z","v":100,"vw":11.8},{"c":11.8,"h":11.8,"l":11.76,"n":57,"o":11.8,"t":"2026-10-14T12:55:00Z","v":4482,"vw":11.785967},{"c":11.73,"h":11.75,"l":11.73,"n":7,"o":11.75,"t":"2026-10-14T13:00:00Z","v":2356,"vw":11.747334},{"c":11.72,"h":11.73,"l":11.72,"n":22,"o":11.73,"t":"2026-10-14T13:05:00Z","v":1412,"vw":11.72625},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-14T13:10:00Z","v":199,"vw":11.95},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-14T13:15:00Z","v":101,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-14T13:20:00Z","v":200,"vw":11.75},{"c":11.89,"h":11.89,"l":11.781,"n":20,"o":11.87,"t":"2026-10-14T13:25:00Z","v":1120,"vw":11.837415},{"c":11.54,"h":11.83,"l":11.52,"n":1047,"o":11.83,"t":"2026-10-14T13:30:00Z","v":209529,"vw":11.686564},{"c":11.68,"h":11.74,"l":11.535,"n":824,"o":11.54,"t":"2026-10-14T13:35:00Z","v":104614,"vw":11.584259},{"c":11.78,"h":11.83,"l":11.66,"n":641,"o":11.67,"t":"2026-10-14T13:40:00Z","v":119522,"vw":11.720547},{"c":11.8,"h":11.84,"l":11.735,"n":499,"o":11.7719,"t":"2026-10-14T13:45:00Z","v":89888,"vw":11.782122},{"c":11.71,"h":11.87,"l":11.7035,"n":502,"o":11.81,"t":"2026-10-14T13:50:00Z","v":42330,"vw":11.780907},{"c":11.65,"h":11.72,"l":11.63,"n":439,"o":11.71,"t":"2026-10-14T13:55:00Z","v":42428,"vw":11.682557},{"c":11.705,"h":11.705,"l":11.63,"n":851,"o":11.64,"t":"2026-10-14T14:00:00Z","v":69207,"vw":11.674778},{"c":11.55,"h":11.7,"l":11.545,"n":557,"o":11.7,"t":"2026-10-14T14:05:00Z","v":56067,"vw":11.6049},{"c":11.48,"h":11.56,"l":11.47,"n":1237,"o":11.56,"t":"2026-10-14T14:10:00Z","v":174124,"vw":11.511662},{"c":11.51,"h":11.55,"l":11.485,"n":481,"o":11.485,"t":"2026-10-14T14:15:00Z","v":50549,"vw":11.510881},{"c":11.47,"h":11.51,"l":11.445,"n":614,"o":11.51,"t":"2026-10-14T14:20:00Z","v":89627,"vw":11.487491},{"c":11.49,"h":11.5,"l":11.435,"n":596,"o":11.455,"t":"2026-10-14T14:25:00Z","v":77146,"vw":11.475114},{"c":11.535,"h":11.535,"l":11.475,"n":609,"o":11.485,"t":"2026-10-14T14:30:00Z","v":57454,"vw":11.498902},{"c":11.505,"h":11.555,"l":11.495,"n":513,"o":11.535,"t":"2026-10-14T14:35:00Z","v":39907,"vw":11.525482},{"c":11.575,"h":11.575,"l":11.48,"n":694,"o":11.505,"t":"2026-10-14T14:40:00Z","v":64321,"vw":11.505037},{"c":11.52,"h":11.6,"l":11.52,"n":419,"o":11.575,"t":"2026-10-14T14:45:00Z","v":39259,"vw":11.572477},{"c":11.51,"h":11.5199,"l":11.46,"n":460,"o":11.5199,"t":"2026-10-14T14:50:00Z","v":38348,"vw":11.482306},{"c":11.47,"h":11.54,"l":11.4601,"n":708,"o":11.505,"t":"2026-10-14T14:55:00Z","v":50058,"vw":11.509866},{"c":11.43,"h":11.46,"l":11.43,"n":553,"o":11.46,"t":"2026-10-14T15:00:00Z","v":40395,"vw":11.448082},{"c":11.415,"h":11.4376,"l":11.38,"n":499,"o":11.435,"t":"2026-10-14T15:05:00Z","v":51057,"vw":11.402531},{"c":11.3799,"h":11.4136,"l":11.37,"n":436,"o":11.4136,"t":"2026-10-14T15:10:00Z","v":35228,"vw":11.386379},{"c":11.385,"h":11.42,"l":11.375,"n":395,"o":11.375,"t":"2026-10-14T15:15:00Z","v":39344,"vw":11.393202},{"c":11.45,"h":11.46,"l":11.37,"n":519,"o":11.39,"t":"2026-10-14T15:20:00Z","v":50627,"vw":11.400975},{"c":11.435,"h":11.46,"l":11.41,"n":1082,"o":11.43,"t":"2026-10-14T15:25:00Z","v":115513,"vw":11.44324},{"c":11.44,"h":11.46,"l":11.43,"n":497,"o":11.435,"t":"2026-10-14T15:30:00Z","v":62872,"vw":11.448201},{"c":11.3914,"h":11.45,"l":11.37,"n":1218,"o":11.44,"t":"2026-10-14T15:35:00Z","v":153304,"vw":11.394597},{"c":11.36,"h":11.4,"l":11.35,"n":443,"o":11.385,"t":"2026-10-14T15:40:00Z","v":63150,"vw":11.382193},{"c":11.36,"h":11.37,"l":11.345,"n":454,"o":11.355,"t":"2026-10-14T15:45:00Z","v":46842,"vw":11.357185},{"c":11.4,"h":11.4,"l":11.345,"n":635,"o":11.355,"t":"2026-10-14T15:50:00Z","v":67898,"vw":11.361809},{"c":11.345,"h":11.425,"l":11.34,"n":445,"o":11.405,"t":"2026-10-14T15:55:00Z","v":30649,"vw":11.375817},{"c":11.2926,"h":11.36,"l":11.29,"n":616,"o":11.345,"t":"2026-10-14T16:00:00Z","v":77529,"vw":11.329298},{"c":11.335,"h":11.35,"l":11.285,"n":566,"o":11.295,"t":"2026-10-14T16:05:00Z","v":50269,"vw":11.316609},{"c":11.36,"h":11.39,"l":11.34,"n":442,"o":11.34,"t":"2026-10-14T16:10:00Z","v":49220,"vw":11.366183},{"c":11.41,"h":11.41,"l":11.355,"n":571,"o":11.365,"t":"2026-10-14T16:15:00Z","v":49862,"vw":11.382065},{"c":11.395,"h":11.43,"l":11.36,"n":858,"o":11.415,"t":"2026-10-14T16:20:00Z","v":85833,"vw":11.398546},{"c":11.445,"h":11.465,"l":11.4,"n":394,"o":11.4,"t":"2026-10-14T16:25:00Z","v":35210,"vw":11.437885},{"c":11.4998,"h":11.5,"l":11.45,"n":553,"o":11.45,"t":"2026-10-14T16:30:00Z","v":39156,"vw":11.480342},{"c":11.515,"h":11.53,"l":11.475,"n":588,"o":11.49,"t":"2026-10-14T16:35:00Z","v":63145,"vw":11.50354},{"c":11.53,"h":11.55,"l":11.51,"n":315,"o":11.51,"t":"2026-10-14T16:40:00Z","v":20116,"vw":11.528827},{"c":11.5401,"h":11.56,"l":11.52,"n":313,"o":11.54,"t":"2026-10-14T16:45:00Z","v":30810,"vw":11.541764},{"c":11.54,"h":11.57,"l":11.535,"n":324,"o":11.545,"t":"2026-10-14T16:50:00Z","v":20579,"vw":11.547937},{"c":11.585,"h":11.585,"l":11.5201,"n":347,"o":11.5552,"t":"2026-10-14T16:55:00Z","v":19837,"vw":11.55177},{"c":11.61,"h":11.61,"l":11.57,"n":369,"o":11.59,"t":"2026-10-14T17:00:00Z","v":54845,"vw":11.58208},{"c":11.64,"h":11.655,"l":11.59,"n":344,"o":11.61,"t":"2026-10-14T17:05:00Z","v":45041,"vw":11.628647},{"c":11.605,"h":11.66,"l":11.605,"n":314,"o":11.65,"t":"2026-10-14T17:10:00Z","v":27427,"vw":11.633474},{"c":11.6099,"h":11.6407,"l":11.6,"n":256,"o":11.605,"t":"2026-10-14T17:15:00Z","v":21699,"vw":11.617318},{"c":11.645,"h":11.655,"l":11.6031,"n":331,"o":11.6031,"t":"2026-10-14T17:20:00Z","v":25217,"vw":11.630792},{"c":11.605,"h":11.645,"l":11.6001,"n":165,"o":11.645,"t":"2026-10-14T17:25:00Z","v":13560,"vw":11.617635},{"c":11.655,"h":11.67,"l":11.605,"n":475,"o":11.61,"t":"2026-10-14T17:30:00Z","v":30033,"vw":11.636965},{"c":11.63,"h":11.655,"l":11.61,"n":311,"o":11.655,"t":"2026-10-14T17:35:00Z","v":18447,"vw":11.62771},{"c":11.615,"h":11.64,"l":11.595,"n":327,"o":11.64,"t":"2026-10-14T17:40:00Z","v":27405,"vw":11.607667},{"c":11.585,"h":11.61,"l":11.565,"n":360,"o":11.61,"t":"2026-10-14T17:45:00Z","v":28307,"vw":11.584766},{"c":11.58,"h":11.615,"l":11.575,"n":317,"o":11.585,"t":"2026-10-14T17:50:00Z","v":26679,"vw":11.597585},{"c":11.57,"h":11.59,"l":11.555,"n":274,"o":11.59,"t":"2026-10-14T17:55:00Z","v":21206,"vw":11.564746},{"c":11.505,"h":11.585,"l":11.495,"n":501,"o":11.56,"t":"2026-10-14T18:00:00Z","v":52666,"vw":11.538206},{"c":11.46,"h":11.5,"l":11.45,"n":375,"o":11.5,"t":"2026-10-14T18:05:00Z","v":43465,"vw":11.48397},{"c":11.48,"h":11.49,"l":11.44,"n":317,"o":11.45,"t":"2026-10-14T18:10:00Z","v":20557,"vw":11.461975},{"c":11.41,"h":11.5,"l":11.4,"n":318,"o":11.47,"t":"2026-10-14T18:15:00Z","v":28146,"vw":11.446833},{"c":11.435,"h":11.435,"l":11.41,"n":339,"o":11.41,"t":"2026-10-14T18:20:00Z","v":23872,"vw":11.422809},{"c":11.385,"h":11.43,"l":11.36,"n":315,"o":11.43,"t":"2026-10-14T18:25:00Z","v":25855,"vw":11.391636},{"c":11.395,"h":11.4,"l":11.3801,"n":225,"o":11.385,"t":"2026-10-14T18:30:00Z","v":19073,"vw":11.387364},{"c":11.345,"h":11.3999,"l":11.315,"n":472,"o":11.3901,"t":"2026-10-14T18:35:00Z","v":92475,"vw":11.365417},{"c":11.34,"h":11.37,"l":11.32,"n":535,"o":11.34,"t":"2026-10-14T18:40:00Z","v":47866,"vw":11.351258},{"c":11.36,"h":11.365,"l":11.335,"n":399,"o":11.34,"t":"2026-10-14T18:45:00Z","v":33837,"vw":11.350696},{"c":11.355,"h":11.38,"l":11.345,"n":359,"o":11.365,"t":"2026-10-14T18:50:00Z","v":28244,"vw":11.365232},{"c":11.405,"h":11.405,"l":11.355,"n":335,"o":11.355,"t":"2026-10-14T18:55:00Z","v":25568,"vw":11.374125},{"c":11.32,"h":11.4,"l":11.32,"n":478,"o":11.4,"t":"2026-10-14T19:00:00Z","v":63831,"vw":11.375955},{"c":11.34,"h":11.34,"l":11.31,"n":353,"o":11.32,"t":"2026-10-14T19:05:00Z","v":33407,"vw":11.324665},{"c":11.335,"h":11.36,"l":11.33,"n":328,"o":11.345,"t":"2026-10-14T19:10:00Z","v":31340,"vw":11.346241},{"c":11.345,"h":11.35,"l":11.325,"n":490,"o":11.3309,"t":"2026-10-14T19:15:00Z","v":42632,"vw":11.336137},{"c":11.405,"h":11.41,"l":11.345,"n":442,"o":11.3452,"t":"2026-10-14T19:20:00Z","v":36488,"vw":11.375225},{"c":11.395,"h":11.44,"l":11.395,"n":615,"o":11.405,"t":"2026-10-14T19:25:00Z","v":51863,"vw":11.413668},{"c":11.415,"h":11.45,"l":11.39,"n":663,"o":11.395,"t":"2026-10-14T19:30:00Z","v":50235,"vw":11.422692},{"c":11.375,"h":11.44,"l":11.37,"n":830,"o":11.415,"t":"2026-10-14T19:35:00Z","v":75238,"vw":11.406073},{"c":11.355,"h":11.38,"l":11.355,"n":859,"o":11.37,"t":"2026-10-14T19:40:00Z","v":73636,"vw":11.363167},{"c":11.36,"h":11.36,"l":11.33,"n":793,"o":11.355,"t":"2026-10-14T19:45:00Z","v":134262,"vw":11.348707},{"c":11.375,"h":11.41,"l":11.345,"n":1547,"o":11.37,"t":"2026-10-14T19:50:00Z","v":175244,"vw":11.371062},{"c":11.44,"h":11.44,"l":11.375,"n":3353,"o":11.375,"t":"2026-10-14T19:55:00Z","v":349033,"vw":11.416247},{"c":11.43,"h":11.44,"l":11.43,"n":43,"o":11.43,"t":"2026-10-14T20:00:00Z","v":555803,"vw":11.430003},{"c":11.4,"h":11.46,"l":11.4,"n":25,"o":11.46,"t":"2026-10-14T20:05:00Z","v":6424,"vw":11.424253},{"c":11.4,"h":11.43,"l":11.4,"n":25,"o":11.42,"t":"2026-10-14T20:15:00Z","v":9408,"vw":11.409363},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-14T20:20:00Z","v":200,"vw":11.45},{"c":11.7427,"h":11.7427,"l":11.7427,"n":1,"o":11.7427,"t":"2026-10-14T20:30:00Z","v":100,"vw":11.7427},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-14T20:35:00Z","v":100,"vw":11.49},{"c":11.7269,"h":11.7269,"l":11.5,"n":4,"o":11.5,"t":"2026-10-14T20:40:00Z","v":704,"vw":11.532414},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-14T20:55:00Z","v":1000,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-14T21:10:00Z","v":269,"vw":11.46},{"c":11.46,"h":11.57,"l":11.46,"n":13,"o":11.57,"t":"2026-10-14T21:15:00Z","v":1129,"vw":11.506906},{"c":11.48,"h":11.48,"l":11.47,"n":6,"o":11.47,"t":"2026-10-14T21:20:00Z","v":951,"vw":11.475},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-14T21:25:00Z","v":400,"vw":11.45},{"c":11.43,"h":11.5,"l":11.43,"n":6,"o":11.5,"t":"2026-10-14T22:05:00Z","v":493,"vw":11.48},{"c":11.4,"h":11.4,"l":11.4,"n":11,"o":11.4,"t":"2026-10-14T22:15:00Z","v":4068,"vw":11.4},{"c":11.4303,"h":11.4303,"l":11.4,"n":8,"o":11.4,"t":"2026-10-14T22:20:00Z","v":488,"vw":11.407575},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-14T22:25:00Z","v":308,"vw":11.4},{"c":11.39,"h":11.4,"l":11.39,"n":4,"o":11.4,"t":"2026-10-14T22:30:00Z","v":725,"vw":11.398571},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T22:35:00Z","v":840,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-14T22:40:00Z","v":110,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-14T22:55:00Z","v":207,"vw":11.4},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-14T23:05:00Z","v":131,"vw":11.43},{"c":11.3001,"h":11.3001,"l":11.3001,"n":1,"o":11.3001,"t":"2026-10-14T23:20:00Z","v":200,"vw":11.3001},{"c":11.38,"h":11.38,"l":11.31,"n":5,"o":11.31,"t":"2026-10-14T23:30:00Z","v":257,"vw":11.339787},{"c":11.3293,"h":11.3293,"l":11.3201,"n":2,"o":11.3201,"t":"2026-10-14T23:45:00Z","v":2000,"vw":11.3247},{"c":11.304,"h":11.32,"l":11.3,"n":9,"o":11.32,"t":"2026-10-14T23:50:00Z","v":1077,"vw":11.30384},{"c":11.34,"h":11.376,"l":11.34,"n":2,"o":11.376,"t":"2026-10-14T23:55:00Z","v":847,"vw":11.347523},{"c":11.48,"h":11.57,"l":11.36,"n":46,"o":11.4,"t":"2026-10-15T08:00:00Z","v":5340,"vw":11.416015},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-15T08:05:00Z","v":200,"vw":11.4},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T08:40:00Z","v":800,"vw":11.36},{"c":11.36,"h":11.37,"l":11.36,"n":39,"o":11.37,"t":"2026-10-15T08:45:00Z","v":5270,"vw":11.367224},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T08:50:00Z","v":100,"vw":11.32},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-10-15T09:00:00Z","v":485,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-15T09:20:00Z","v":118,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":7,"o":11.34,"t":"2026-10-15T09:25:00Z","v":163,"vw":11.34},{"c":11.37,"h":11.37,"l":11.37,"n":7,"o":11.37,"t":"2026-10-15T09:35:00Z","v":107,"vw":11.37},{"c":11.4,"h":11.4,"l":11.34,"n":14,"o":11.34,"t":"2026-10-15T11:00:00Z","v":2138,"vw":11.386887},{"c":11.39,"h":11.39,"l":11.39,"n":8,"o":11.39,"t":"2026-10-15T11:05:00Z","v":305,"vw":11.39},{"c":11.39,"h":11.39,"l":11.3,"n":65,"o":11.33,"t":"2026-10-15T11:10:00Z","v":8510,"vw":11.327252},{"c":11.29,"h":11.3,"l":11.29,"n":4,"o":11.3,"t":"2026-10-15T11:20:00Z","v":482,"vw":11.296345},{"c":11.2962,"h":11.2962,"l":11.2962,"n":3,"o":11.2962,"t":"2026-10-15T11:30:00Z","v":481,"vw":11.2962},{"c":11.33,"h":11.33,"l":11.31,"n":17,"o":11.3207,"t":"2026-10-15T11:35:00Z","v":22650,"vw":11.328741},{"c":11.4,"h":11.4,"l":11.33,"n":8,"o":11.4,"t":"2026-10-15T11:40:00Z","v":950,"vw":11.368822},{"c":11.33,"h":11.35,"l":11.33,"n":2,"o":11.35,"t":"2026-10-15T11:45:00Z","v":240,"vw":11.338333},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-15T12:15:00Z","v":400,"vw":11.32},{"c":11.3,"h":11.3,"l":11.2906,"n":4,"o":11.2906,"t":"2026-10-15T12:20:00Z","v":855,"vw":11.296129},{"c":11.3423,"h":11.3423,"l":11.3423,"n":1,"o":11.3423,"t":"2026-10-15T12:25:00Z","v":750,"vw":11.3423},{"c":11.3,"h":11.3297,"l":11.3,"n":14,"o":11.3,"t":"2026-10-15T12:30:00Z","v":2384,"vw":11.309491},{"c":11.3,"h":11.3,"l":11.3,"n":5,"o":11.3,"t":"2026-10-15T13:00:00Z","v":190,"vw":11.3},{"c":11.3066,"h":11.31,"l":11.3066,"n":5,"o":11.31,"t":"2026-10-15T13:10:00Z","v":593,"vw":11.30796},{"c":11.3002,"h":11.3002,"l":11.3002,"n":1,"o":11.3002,"t":"2026-10-15T13:15:00Z","v":112,"vw":11.3002},{"c":11.3,"h":11.33,"l":11.3,"n":7,"o":11.3067,"t":"2026-10-15T13:20:00Z","v":1002,"vw":11.314916},{"c":11.28,"h":11.3,"l":11.28,"n":10,"o":11.3,"t":"2026-10-15T13:25:00Z","v":1085,"vw":11.29},{"c":11.36,"h":11.45,"l":11.25,"n":759,"o":11.33,"t":"2026-10-15T13:30:00Z","v":107939,"vw":11.338639},{"c":11.4,"h":11.485,"l":11.34,"n":631,"o":11.35,"t":"2026-10-15T13:35:00Z","v":71983,"vw":11.397732},{"c":11.301,"h":11.37,"l":11.1,"n":1763,"o":11.35,"t":"2026-10-15T13:40:00Z","v":191068,"vw":11.239185},{"c":11.24,"h":11.3,"l":11.18,"n":486,"o":11.29,"t":"2026-10-15T13:45:00Z","v":56527,"vw":11.235872},{"c":11.29,"h":11.345,"l":11.235,"n":362,"o":11.235,"t":"2026-10-15T13:50:00Z","v":38643,"vw":11.29931},{"c":11.32,"h":11.35,"l":11.25,"n":388,"o":11.29,"t":"2026-10-15T13:55:00Z","v":114042,"vw":11.322981},{"c":11.34,"h":11.37,"l":11.275,"n":659,"o":11.34,"t":"2026-10-15T14:00:00Z","v":55790,"vw":11.323524},{"c":11.36,"h":11.38,"l":11.31,"n":595,"o":11.34,"t":"2026-10-15T14:05:00Z","v":60654,"vw":11.350103},{"c":11.36,"h":11.395,"l":11.33,"n":615,"o":11.36,"t":"2026-10-15T14:10:00Z","v":56427,"vw":11.361915},{"c":11.39,"h":11.41,"l":11.345,"n":558,"o":11.35,"t":"2026-10-15T14:15:00Z","v":60006,"vw":11.37644},{"c":11.285,"h":11.41,"l":11.285,"n":414,"o":11.38,"t":"2026-10-15T14:20:00Z","v":32176,"vw":11.344336},{"c":11.31,"h":11.31,"l":11.24,"n":427,"o":11.28,"t":"2026-10-15T14:25:00Z","v":47417,"vw":11.269613},{"c":11.29,"h":11.31,"l":11.22,"n":530,"o":11.305,"t":"2026-10-15T14:30:00Z","v":49754,"vw":11.276611},{"c":11.46,"h":11.47,"l":11.295,"n":519,"o":11.295,"t":"2026-10-15T14:35:00Z","v":43826,"vw":11.361013},{"c":11.46,"h":11.53,"l":11.4373,"n":476,"o":11.47,"t":"2026-10-15T14:40:00Z","v":66496,"vw":11.480898},{"c":11.4574,"h":11.52,"l":11.44,"n":306,"o":11.47,"t":"2026-10-15T14:45:00Z","v":41833,"vw":11.486197},{"c":11.455,"h":11.468,"l":11.4001,"n":383,"o":11.4599,"t":"2026-10-15T14:50:00Z","v":28738,"vw":11.439155},{"c":11.5,"h":11.51,"l":11.45,"n":481,"o":11.455,"t":"2026-10-15T14:55:00Z","v":38275,"vw":11.482141},{"c":11.4901,"h":11.52,"l":11.4417,"n":410,"o":11.495,"t":"2026-10-15T15:00:00Z","v":27985,"vw":11.487966},{"c":11.58,"h":11.59,"l":11.47,"n":469,"o":11.4999,"t":"2026-10-15T15:05:00Z","v":40566,"vw":11.535136},{"c":11.595,"h":11.605,"l":11.56,"n":412,"o":11.5701,"t":"2026-10-15T15:10:00Z","v":28593,"vw":11.583325},{"c":11.58,"h":11.635,"l":11.58,"n":411,"o":11.6,"t":"2026-10-15T15:15:00Z","v":30054,"vw":11.612963},{"c":11.58,"h":11.6002,"l":11.57,"n":244,"o":11.5805,"t":"2026-10-15T15:20:00Z","v":16554,"vw":11.5828},{"c":11.61,"h":11.61,"l":11.575,"n":440,"o":11.58,"t":"2026-10-15T15:25:00Z","v":53213,"vw":11.589639},{"c":11.595,"h":11.62,"l":11.595,"n":222,"o":11.62,"t":"2026-10-15T15:30:00Z","v":19414,"vw":11.604898},{"c":11.65,"h":11.65,"l":11.575,"n":382,"o":11.5999,"t":"2026-10-15T15:35:00Z","v":32327,"vw":11.613744},{"c":11.57,"h":11.65,"l":11.57,"n":249,"o":11.65,"t":"2026-10-15T15:40:00Z","v":16985,"vw":11.613355},{"c":11.565,"h":11.585,"l":11.53,"n":172,"o":11.5607,"t":"2026-10-15T15:45:00Z","v":18580,"vw":11.553877},{"c":11.585,"h":11.6,"l":11.5564,"n":185,"o":11.5564,"t":"2026-10-15T15:50:00Z","v":23740,"vw":11.576135},{"c":11.62,"h":11.6299,"l":11.57,"n":259,"o":11.585,"t":"2026-10-15T15:55:00Z","v":18677,"vw":11.585842},{"c":11.655,"h":11.665,"l":11.615,"n":312,"o":11.62,"t":"2026-10-15T16:00:00Z","v":29085,"vw":11.649015},{"c":11.64,"h":11.67,"l":11.63,"n":429,"o":11.66,"t":"2026-10-15T16:05:00Z","v":38417,"vw":11.655816},{"c":11.63,"h":11.65,"l":11.59,"n":224,"o":11.645,"t":"2026-10-15T16:10:00Z","v":20345,"vw":11.632646},{"c":11.61,"h":11.645,"l":11.6,"n":210,"o":11.6301,"t":"2026-10-15T16:15:00Z","v":21995,"vw":11.624648},{"c":11.605,"h":11.63,"l":11.605,"n":277,"o":11.605,"t":"2026-10-15T16:20:00Z","v":17175,"vw":11.616542},{"c":11.605,"h":11.615,"l":11.585,"n":216,"o":11.61,"t":"2026-10-15T16:25:00Z","v":14658,"vw":11.601487},{"c":11.585,"h":11.62,"l":11.585,"n":168,"o":11.6014,"t":"2026-10-15T16:30:00Z","v":13127,"vw":11.602417},{"c":11.6,"h":11.625,"l":11.585,"n":228,"o":11.585,"t":"2026-10-15T16:35:00Z","v":16062,"vw":11.601348},{"c":11.61,"h":11.62,"l":11.6,"n":224,"o":11.6096,"t":"2026-10-15T16:40:00Z","v":24768,"vw":11.612927},{"c":11.6236,"h":11.6236,"l":11.59,"n":163,"o":11.61,"t":"2026-10-15T16:45:00Z","v":11042,"vw":11.608157},{"c":11.655,"h":11.66,"l":11.62,"n":254,"o":11.62,"t":"2026-10-15T16:50:00Z","v":30783,"vw":11.643794},{"c":11.6599,"h":11.6599,"l":11.65,"n":33,"o":11.65,"t":"2026-10-15T16:55:00Z","v":2735,"vw":11.656784},{"c":11.5697,"h":11.58,"l":11.56,"n":179,"o":11.565,"t":"2026-10-15T18:10:00Z","v":10393,"vw":11.567799},{"c":11.585,"h":11.59,"l":11.56,"n":217,"o":11.565,"t":"2026-10-15T18:15:00Z","v":20087,"vw":11.577801},{"c":11.545,"h":11.58,"l":11.54,"n":309,"o":11.58,"t":"2026-10-15T18:20:00Z","v":23701,"vw":11.561438},{"c":11.545,"h":11.545,"l":11.52,"n":364,"o":11.54,"t":"2026-10-15T18:25:00Z","v":28478,"vw":11.533925},{"c":11.55,"h":11.56,"l":11.545,"n":283,"o":11.545,"t":"2026-10-15T18:30:00Z","v":19422,"vw":11.555136},{"c":11.605,"h":11.605,"l":11.545,"n":415,"o":11.555,"t":"2026-10-15T18:35:00Z","v":26535,"vw":11.576877},{"c":11.595,"h":11.61,"l":11.58,"n":242,"o":11.6001,"t":"2026-10-15T18:40:00Z","v":21621,"vw":11.59204},{"c":11.64,"h":11.65,"l":11.58,"n":402,"o":11.5933,"t":"2026-10-15T18:45:00Z","v":33375,"vw":11.61242},{"c":11.685,"h":11.685,"l":11.635,"n":287,"o":11.64,"t":"2026-10-15T18:50:00Z","v":24631,"vw":11.658371},{"c":11.665,"h":11.685,"l":11.645,"n":331,"o":11.685,"t":"2026-10-15T18:55:00Z","v":40895,"vw":11.668457},{"c":11.715,"h":11.72,"l":11.655,"n":544,"o":11.665,"t":"2026-10-15T19:00:00Z","v":55836,"vw":11.679247},{"c":11.71,"h":11.725,"l":11.695,"n":353,"o":11.715,"t":"2026-10-15T19:05:00Z","v":27660,"vw":11.70861},{"c":11.77,"h":11.77,"l":11.715,"n":450,"o":11.715,"t":"2026-10-15T19:10:00Z","v":42335,"vw":11.745663},{"c":11.7901,"h":11.8,"l":11.7731,"n":287,"o":11.78,"t":"2026-10-15T19:15:00Z","v":20914,"vw":11.787064},{"c":11.77,"h":11.805,"l":11.755,"n":335,"o":11.795,"t":"2026-10-15T19:20:00Z","v":22676,"vw":11.782929},{"c":11.79,"h":11.8201,"l":11.78,"n":564,"o":11.78,"t":"2026-10-15T19:25:00Z","v":45441,"vw":11.804255},{"c":11.79,"h":11.815,"l":11.775,"n":641,"o":11.79,"t":"2026-10-15T19:30:00Z","v":68124,"vw":11.799994},{"c":11.7702,"h":11.795,"l":11.765,"n":609,"o":11.79,"t":"2026-10-15T19:35:00Z","v":55648,"vw":11.777082},{"c":11.775,"h":11.825,"l":11.77,"n":631,"o":11.78,"t":"2026-10-15T19:40:00Z","v":53338,"vw":11.795205},{"c":11.63,"h":11.77,"l":11.63,"n":2369,"o":11.77,"t":"2026-10-15T19:45:00Z","v":262895,"vw":11.678929},{"c":11.435,"h":11.634,"l":11.43,"n":3234,"o":11.63,"t":"2026-10-15T19:50:00Z","v":391529,"vw":11.528736},{"c":11.34,"h":11.46,"l":11.33,"n":7873,"o":11.44,"t":"2026-10-15T19:55:00Z","v":1268648,"vw":11.399254},{"c":11.4,"h":11.43,"l":11.34,"n":92,"o":11.34,"t":"2026-10-15T20:00:00Z","v":1797391,"vw":11.340226},{"c":11.4,"h":11.48,"l":11.4,"n":47,"o":11.48,"t":"2026-10-15T20:05:00Z","v":3795,"vw":11.404669},{"c":11.45,"h":11.45,"l":11.43,"n":3,"o":11.43,"t":"2026-10-15T20:15:00Z","v":317,"vw":11.443165},{"c":11.48,"h":11.48,"l":11.43,"n":5,"o":11.43,"t":"2026-10-15T20:20:00Z","v":570,"vw":11.44},{"c":11.45,"h":11.49,"l":11.45,"n":2,"o":11.49,"t":"2026-10-15T20:25:00Z","v":200,"vw":11.47},{"c":11.48,"h":11.48,"l":11.42,"n":5,"o":11.43,"t":"2026-10-15T20:35:00Z","v":1402,"vw":11.470681},{"c":11.4591,"h":11.4599,"l":11.4591,"n":2,"o":11.4599,"t":"2026-10-15T20:45:00Z","v":200,"vw":11.4595},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-15T20:50:00Z","v":176,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-15T21:05:00Z","v":100,"vw":11.45},{"c":11.4654,"h":11.4654,"l":11.4654,"n":1,"o":11.4654,"t":"2026-10-15T22:30:00Z","v":3500,"vw":11.4654},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-15T22:35:00Z","v":103,"vw":11.46},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-15T22:40:00Z","v":377,"vw":11.45},{"c":11.44,"h":11.45,"l":11.44,"n":2,"o":11.45,"t":"2026-10-15T22:50:00Z","v":1100,"vw":11.449091},{"c":11.44,"h":11.44,"l":11.43,"n":10,"o":11.43,"t":"2026-10-15T22:55:00Z","v":1215,"vw":11.437679},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-15T23:05:00Z","v":100,"vw":11.47},{"c":11.43,"h":11.43,"l":11.42,"n":5,"o":11.42,"t":"2026-10-15T23:20:00Z","v":600,"vw":11.426667},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-15T23:30:00Z","v":200,"vw":11.45},{"c":11.45,"h":11.45,"l":11.43,"n":7,"o":11.43,"t":"2026-10-15T23:35:00Z","v":1813,"vw":11.446702}],"history":[{"c":19.51,"h":19.62,"l":18.23,"n":23702,"o":18.5,"t":"2024-10-14T04:00:00Z","v":2390748,"vw":19.102508},{"c":19.52,"h":19.92,"l":19.3,"n":21913,"o":19.57,"t":"2024-10-15T04:00:00Z","v":1809888,"vw":19.614156},{"c":20.58,"h":20.85,"l":19.7064,"n":24467,"o":19.8,"t":"2024-10-16T04:00:00Z","v":1898074,"vw":20.376288},{"c":20.98,"h":21.31,"l":20.4284,"n":25741,"o":20.68,"t":"2024-10-17T04:00:00Z","v":2266334,"vw":20.932795},{"c":21.08,"h":21.4699,"l":20.98,"n":19059,"o":21.14,"t":"2024-10-18T04:00:00Z","v":1266665,"vw":21.142195},{"c":20.67,"h":21.0929,"l":20.4,"n":19045,"o":21.07,"t":"2024-10-21T04:00:00Z","v":2372585,"vw":20.666209},{"c":21.08,"h":21.12,"l":20.22,"n":18589,"o":20.67,"t":"2024-10-22T04:00:00Z","v":1543851,"vw":20.696062},{"c":19.94,"h":21.17,"l":19.5,"n":25531,"o":21,"t":"2024-10-23T04:00:00Z","v":1912458,"vw":20.044005},{"c":15.85,"h":17.74,"l":15.35,"n":96526,"o":17.63,"t":"2024-10-24T04:00:00Z","v":11379694,"vw":16.047662},{"c":15.95,"h":16.69,"l":15.55,"n":42515,"o":16.1,"t":"2024-10-25T04:00:00Z","v":3768009,"vw":16.14783},{"c":16.34,"h":16.98,"l":15.94,"n":33047,"o":16.04,"t":"2024-10-28T04:00:00Z","v":3312211,"vw":16.444163},{"c":14.99,"h":16.26,"l":14.7,"n":41693,"o":16.26,"t":"2024-10-29T04:00:00Z","v":4551689,"vw":15.176697},{"c":14.33,"h":14.9,"l":14.28,"n":33153,"o":14.8,"t":"2024-10-30T04:00:00Z","v":3510016,"vw":14.51907},{"c":14.22,"h":14.52,"l":13.95,"n":26554,"o":14.25,"t":"2024-10-31T04:00:00Z","v":2598911,"vw":14.241308},{"c":14.81,"h":14.85,"l":14.01,"n":22444,"o":14.21,"t":"2024-11-01T04:00:00Z","v":1800843,"vw":14.591352},{"c":15.14,"h":15.3,"l":14.61,"n":20420,"o":14.66,"t":"2024-11-04T05:00:00Z","v":2037499,"vw":15.121313},{"c":15.43,"h":15.44,"l":14.55,"n":21610,"o":14.76,"t":"2024-11-05T05:00:00Z","v":1906272,"vw":15.16878},{"c":16.06,"h":16.23,"l":15.52,"n":35488,"o":15.81,"t":"2024-11-06T05:00:00Z","v":3448554,"vw":15.996285},{"c":16,"h":17.15,"l":15.67,"n":32306,"o":16.2,"t":"2024-11-07T05:00:00Z","v":3367888,"vw":16.166758},{"c":16.73,"h":16.995,"l":15.61,"n":26605,"o":16.05,"t":"2024-11-08T05:00:00Z","v":2418301,"vw":16.52614},{"c":17.5,"h":17.83,"l":16.94,"n":35692,"o":17.24,"t":"2024-11-11T05:00:00Z","v":2566495,"vw":17.480176},{"c":16.65,"h":17.24,"l":16.36,"n":30602,"o":17.15,"t":"2024-11-12T05:00:00Z","v":2639173,"vw":16.698418},{"c":16.11,"h":17.2991,"l":16.1,"n":21052,"o":16.8,"t":"2024-11-13T05:00:00Z","v":2106754,"vw":16.577327},{"c":15.12,"h":16.28,"l":15.01,"n":24583,"o":16.2,"t":"2024-11-14T05:00:00Z","v":2125164,"vw":15.500033},{"c":13.97,"h":15.31,"l":13.955,"n":40931,"o":15.31,"t":"2024-11-15T05:00:00Z","v":3689284,"vw":14.29873},{"c":14.17,"h":15.2,"l":13.54,"n":52424,"o":14.495,"t":"2024-11-18T05:00:00Z","v":5618689,"vw":14.151377},{"c":14.13,"h":14.26,"l":13.75,"n":37894,"o":14.1,"t":"2024-11-19T05:00:00Z","v":3465508,"vw":14.051539},{"c":13.12,"h":14.27,"l":12.82,"n":43371,"o":14.15,"t":"2024-11-20T05:00:00Z","v":4476127,"vw":13.233108},{"c":13.8,"h":14.39,"l":13.23,"n":30891,"o":13.23,"t":"2024-11-21T05:00:00Z","v":3970945,"vw":13.898118},{"c":14.3,"h":14.58,"l":13.64,"n":26244,"o":14,"t":"2024-11-22T05:00:00Z","v":2409743,"vw":14.249511},{"c":14.79,"h":15.24,"l":14.41,"n":34545,"o":14.89,"t":"2024-11-25T05:00:00Z","v":3836964,"vw":14.878326},{"c":14.73,"h":14.7718,"l":14.17,"n":24036,"o":14.65,"t":"2024-11-26T05:00:00Z","v":2178078,"vw":14.52777},{"c":15.21,"h":15.46,"l":14.64,"n":23237,"o":15.07,"t":"2024-11-27T05:00:00Z","v":2168111,"vw":15.169517},{"c":15.62,"h":15.69,"l":15.117,"n":12296,"o":15.41,"t":"2024-11-29T05:00:00Z","v":1399168,"vw":15.494817},{"c":15.73,"h":16.01,"l":15.42,"n":28946,"o":15.66,"t":"2024-12-02T05:00:00Z","v":2247654,"vw":15.679837},{"c":14.65,"h":15.7,"l":14.51,"n":26321,"o":15.53,"t":"2024-12-03T05:00:00Z","v":2211153,"vw":14.812444},{"c":14.49,"h":15.04,"l":14.36,"n":19439,"o":14.63,"t":"2024-12-04T05:00:00Z","v":1593749,"vw":14.62898},{"c":13.65,"h":14.48,"l":13.58,"n":25726,"o":14.48,"t":"2024-12-05T05:00:00Z","v":2507299,"vw":13.809747},{"c":14.72,"h":14.88,"l":13.74,"n":31298,"o":13.9,"t":"2024-12-06T05:00:00Z","v":2821292,"vw":14.542835},{"c":14.62,"h":15.2949,"l":14.6,"n":25304,"o":14.9,"t":"2024-12-09T05:00:00Z","v":1901865,"vw":14.845126},{"c":14.72,"h":14.9,"l":14.27,"n":20066,"o":14.58,"t":"2024-12-10T05:00:00Z","v":1580188,"vw":14.608829},{"c":14.1,"h":14.825,"l":13.88,"n":19662,"o":14.75,"t":"2024-12-11T05:00:00Z","v":1731411,"vw":14.112051},{"c":13.56,"h":14.05,"l":13.46,"n":19848,"o":14.05,"t":"2024-12-12T05:00:00Z","v":1567076,"vw":13.637931},{"c":12.9,"h":13.52,"l":12.4717,"n":35109,"o":13.5,"t":"2024-12-13T05:00:00Z","v":3187759,"vw":12.795869},{"c":13.38,"h":13.79,"l":12.645,"n":22206,"o":12.9,"t":"2024-12-16T05:00:00Z","v":2135176,"vw":13.401024},{"c":13.13,"h":13.505,"l":12.9,"n":26392,"o":13.34,"t":"2024-12-17T05:00:00Z","v":2915427,"vw":13.218669},{"c":12.02,"h":13.2,"l":11.9,"n":34026,"o":13.15,"t":"2024-12-18T05:00:00Z","v":3206603,"vw":12.483001},{"c":12.08,"h":12.24,"l":11.79,"n":30808,"o":12.12,"t":"2024-12-19T05:00:00Z","v":2846009,"vw":12.016817},{"c":12.18,"h":12.45,"l":11.85,"n":21860,"o":11.94,"t":"2024-12-20T05:00:00Z","v":3685823,"vw":12.211435},{"c":12.1,"h":12.4142,"l":11.91,"n":20185,"o":12.25,"t":"2024-12-23T05:00:00Z","v":1790425,"vw":12.064037},{"c":12.05,"h":12.21,"l":11.83,"n":9279,"o":12.12,"t":"2024-12-24T05:00:00Z","v":859604,"vw":12.059841},{"c":12.12,"h":12.23,"l":11.61,"n":19120,"o":11.83,"t":"2024-12-26T05:00:00Z","v":1802215,"vw":12.082784},{"c":11.97,"h":12.3,"l":11.69,"n":25377,"o":11.99,"t":"2024-12-27T05:00:00Z","v":2255081,"vw":11.908282},{"c":11.41,"h":11.85,"l":11.35,"n":27082,"o":11.8,"t":"2024-12-30T05:00:00Z","v":2618196,"vw":11.467365},{"c":11.66,"h":11.815,"l":11.34,"n":29800,"o":11.54,"t":"2024-12-31T05:00:00Z","v":3223865,"vw":11.612469},{"c":12.22,"h":12.27,"l":11.71,"n":25702,"o":11.88,"t":"2025-01-02T05:00:00Z","v":2350993,"vw":12.116796},{"c":12.13,"h":12.53,"l":11.935,"n":28444,"o":12.22,"t":"2025-01-03T05:00:00Z","v":2825961,"vw":12.172149},{"c":12.8,"h":13.07,"l":12.13,"n":33264,"o":12.19,"t":"2025-01-06T05:00:00Z","v":3016382,"vw":12.775413},{"c":12.47,"h":13.34,"l":12.46,"n":27956,"o":12.8,"t":"2025-01-07T05:00:00Z","v":2364590,"vw":12.808418},{"c":12.02,"h":12.25,"l":11.83,"n":23023,"o":12.04,"t":"2025-01-08T05:00:00Z","v":1894840,"vw":11.97956},{"c":10.2,"h":11.43,"l":9.93,"n":61705,"o":11.24,"t":"2025-01-10T05:00:00Z","v":7221060,"vw":10.344845},{"c":10.05,"h":10.19,"l":9.65,"n":38076,"o":10.11,"t":"2025-01-13T05:00:00Z","v":4049205,"vw":9.897401},{"c":9.735,"h":10.39,"l":9.585,"n":26970,"o":10.11,"t":"2025-01-14T05:00:00Z","v":3171252,"vw":9.827316},{"c":9.71,"h":10.31,"l":9.63,"n":33632,"o":10.24,"t":"2025-01-15T05:00:00Z","v":3354357,"vw":9.866888},{"c":9.42,"h":9.91,"l":9.25,"n":34645,"o":9.76,"t":"2025-01-16T05:00:00Z","v":3442172,"vw":9.39822},{"c":9.5,"h":9.6887,"l":9.32,"n":28480,"o":9.48,"t":"2025-01-17T05:00:00Z","v":3332068,"vw":9.482718},{"c":9.94,"h":10.09,"l":9.55,"n":26804,"o":9.6,"t":"2025-01-21T05:00:00Z","v":2653363,"vw":9.868912},{"c":11.01,"h":11.105,"l":9.81,"n":42829,"o":9.88,"t":"2025-01-22T05:00:00Z","v":4936414,"vw":10.701175},{"c":11.29,"h":11.36,"l":10.62,"n":33353,"o":11,"t":"2025-01-23T05:00:00Z","v":3542496,"vw":11.066324},{"c":10.99,"h":11.46,"l":10.89,"n":22832,"o":11.25,"t":"2025-01-24T05:00:00Z","v":2050409,"vw":11.098451},{"c":10.55,"h":10.7738,"l":10.11,"n":25841,"o":10.29,"t":"2025-01-27T05:00:00Z","v":2677593,"vw":10.420595},{"c":10.01,"h":10.67,"l":9.99,"n":26570,"o":10.64,"t":"2025-01-28T05:00:00Z","v":3142830,"vw":10.164195},{"c":10.12,"h":10.42,"l":9.93,"n":25486,"o":9.97,"t":"2025-01-29T05:00:00Z","v":2537623,"vw":10.217861},{"c":10.51,"h":10.73,"l":10.1,"n":22636,"o":10.32,"t":"2025-01-30T05:00:00Z","v":2177331,"vw":10.418383},{"c":10.32,"h":10.65,"l":10.11,"n":23059,"o":10.58,"t":"2025-01-31T05:00:00Z","v":2163175,"vw":10.345343},{"c":9.54,"h":9.9,"l":9.32,"n":27526,"o":9.79,"t":"2025-02-03T05:00:00Z","v":3079866,"vw":9.527491},{"c":9.62,"h":9.79,"l":9.41,"n":21306,"o":9.55,"t":"2025-02-04T05:00:00Z","v":2468991,"vw":9.572051},{"c":10.51,"h":10.63,"l":9.72,"n":26089,"o":9.76,"t":"2025-02-05T05:00:00Z","v":2626289,"vw":10.414584},{"c":10.13,"h":10.73,"l":10.07,"n":23160,"o":10.63,"t":"2025-02-06T05:00:00Z","v":2581687,"vw":10.25255},{"c":9.79,"h":10.43,"l":9.715,"n":24156,"o":10.07,"t":"2025-02-07T05:00:00Z","v":2056411,"vw":9.919813},{"c":9.58,"h":9.965,"l":9.4714,"n":21645,"o":9.92,"t":"2025-02-10T05:00:00Z","v":1998935,"vw":9.670616},{"c":9.21,"h":9.476,"l":9.08,"n":23825,"o":9.39,"t":"2025-02-11T05:00:00Z","v":2160354,"vw":9.218335},{"c":9.51,"h":9.58,"l":8.96,"n":24837,"o":9.01,"t":"2025-02-12T05:00:00Z","v":2541330,"vw":9.365543},{"c":9.64,"h":9.715,"l":9.3301,"n":20854,"o":9.53,"t":"2025-02-13T05:00:00Z","v":2068538,"vw":9.556445},{"c":10.7,"h":10.93,"l":9.8182,"n":45360,"o":9.86,"t":"2025-02-14T05:00:00Z","v":4753288,"vw":10.571166},{"c":11.53,"h":12.05,"l":10.89,"n":60718,"o":10.935,"t":"2025-02-18T05:00:00Z","v":6301680,"vw":11.590935},{"c":12.28,"h":12.8,"l":11.48,"n":52094,"o":11.61,"t":"2025-02-19T05:00:00Z","v":5917244,"vw":12.4074},{"c":12.25,"h":12.84,"l":12.03,"n":43063,"o":12.53,"t":"2025-02-20T05:00:00Z","v":4696142,"vw":12.291191},{"c":12.17,"h":12.6299,"l":11.93,"n":40686,"o":12.61,"t":"2025-02-21T05:00:00Z","v":4448813,"vw":12.168048},{"c":11.51,"h":12.19,"l":11.34,"n":39298,"o":12.02,"t":"2025-02-24T05:00:00Z","v":3252696,"vw":11.695509},{"c":10.71,"h":11.86,"l":10.45,"n":43261,"o":11.77,"t":"2025-02-25T05:00:00Z","v":3861513,"vw":10.772945},{"c":10.8,"h":11.1,"l":10.52,"n":28628,"o":10.8,"t":"2025-02-26T05:00:00Z","v":2471756,"vw":10.80929},{"c":10.86,"h":12,"l":10.84,"n":37354,"o":11.3,"t":"2025-02-27T05:00:00Z","v":3802790,"vw":11.288182},{"c":10.09,"h":10.34,"l":9.515,"n":42427,"o":10.27,"t":"2025-02-28T05:00:00Z","v":4575494,"vw":9.971208},{"c":9.45,"h":10.3688,"l":9.38,"n":31752,"o":10.18,"t":"2025-03-03T05:00:00Z","v":3004948,"vw":9.725639},{"c":9.095,"h":9.53,"l":8.3,"n":51973,"o":9.04,"t":"2025-03-04T05:00:00Z","v":5953200,"vw":8.876949},{"c":9.365,"h":9.49,"l":8.855,"n":27465,"o":9.4,"t":"2025-03-05T05:00:00Z","v":2839443,"vw":9.233714},{"c":9.9,"h":10,"l":8.87,"n":31345,"o":9,"t":"2025-03-06T05:00:00Z","v":4492614,"vw":9.692434},{"c":10.35,"h":10.68,"l":9.69,"n":33855,"o":9.89,"t":"2025-03-07T05:00:00Z","v":3207413,"vw":10.235638},{"c":9.46,"h":10.1,"l":9.4201,"n":41001,"o":10,"t":"2025-03-10T04:00:00Z","v":3669818,"vw":9.658192},{"c":9.3,"h":9.79,"l":8.64,"n":32707,"o":9.41,"t":"2025-03-11T04:00:00Z","v":2596226,"vw":9.135378},{"c":9.62,"h":9.66,"l":9.235,"n":22209,"o":9.35,"t":"2025-03-12T04:00:00Z","v":1629358,"vw":9.508324},{"c":9.22,"h":10.18,"l":9.2,"n":23919,"o":9.52,"t":"2025-03-13T04:00:00Z","v":2079206,"vw":9.427769},{"c":9.14,"h":9.5999,"l":8.97,"n":22897,"o":9.17,"t":"2025-03-14T04:00:00Z","v":2064313,"vw":9.202225},{"c":9.58,"h":9.89,"l":8.92,"n":32545,"o":9.22,"t":"2025-03-17T04:00:00Z","v":3200639,"vw":9.401202},{"c":9.19,"h":9.47,"l":8.8601,"n":29403,"o":9.42,"t":"2025-03-18T04:00:00Z","v":3112795,"vw":9.182188},{"c":9.3,"h":9.3889,"l":8.9,"n":31976,"o":9.12,"t":"2025-03-19T04:00:00Z","v":2491057,"vw":9.192757},{"c":8.7,"h":9.29,"l":8.69,"n":32511,"o":9.18,"t":"2025-03-20T04:00:00Z","v":3599254,"vw":8.875067},{"c":9,"h":9.075,"l":8.5,"n":23539,"o":8.5,"t":"2025-03-21T04:00:00Z","v":3690467,"vw":8.901583},{"c":9.31,"h":9.38,"l":9.09,"n":26729,"o":9.21,"t":"2025-03-24T04:00:00Z","v":2525135,"vw":9.246243},{"c":8.73,"h":9.36,"l":8.585,"n":32808,"o":9.32,"t":"2025-03-25T04:00:00Z","v":3868387,"vw":8.747215},{"c":8.31,"h":8.82,"l":8.115,"n":36923,"o":8.65,"t":"2025-03-26T04:00:00Z","v":4166814,"vw":8.32695},{"c":8.4,"h":8.43,"l":8.11,"n":25554,"o":8.15,"t":"2025-03-27T04:00:00Z","v":2729612,"vw":8.27085},{"c":8.07,"h":8.43,"l":8.03,"n":25790,"o":8.27,"t":"2025-03-28T04:00:00Z","v":2765195,"vw":8.134728},{"c":7.11,"h":7.83,"l":6.975,"n":50573,"o":7.69,"t":"2025-03-31T04:00:00Z","v":6679372,"vw":7.157185},{"c":6.655,"h":7.135,"l":6.59,"n":42411,"o":7.08,"t":"2025-04-01T04:00:00Z","v":5084352,"vw":6.784272},{"c":7.3,"h":7.59,"l":6.5,"n":51060,"o":6.5,"t":"2025-04-02T04:00:00Z","v":5369876,"vw":7.239633},{"c":6.89,"h":7.21,"l":6.77,"n":34453,"o":6.87,"t":"2025-04-03T04:00:00Z","v":3889988,"vw":6.933306},{"c":6.63,"h":6.91,"l":6.43,"n":42179,"o":6.83,"t":"2025-04-04T04:00:00Z","v":4813486,"vw":6.631188},{"c":6.54,"h":6.88,"l":5.9,"n":41308,"o":6.19,"t":"2025-04-07T04:00:00Z","v":5213419,"vw":6.340579},{"c":6.28,"h":7.03,"l":6.12,"n":31790,"o":6.87,"t":"2025-04-08T04:00:00Z","v":3699580,"vw":6.533265},{"c":7.08,"h":7.38,"l":5.97,"n":47054,"o":6.1,"t":"2025-04-09T04:00:00Z","v":5506297,"vw":6.764464},{"c":6.77,"h":6.91,"l":6.365,"n":34558,"o":6.79,"t":"2025-04-10T04:00:00Z","v":3091175,"vw":6.625954},{"c":7.41,"h":7.44,"l":6.65,"n":25135,"o":6.74,"t":"2025-04-11T04:00:00Z","v":2357154,"vw":7.152605},{"c":7.5,"h":7.67,"l":7.26,"n":28614,"o":7.56,"t":"2025-04-14T04:00:00Z","v":3032529,"vw":7.510829},{"c":7.36,"h":7.76,"l":7.245,"n":21003,"o":7.36,"t":"2025-04-15T04:00:00Z","v":1946490,"vw":7.415235},{"c":6.86,"h":7.27,"l":6.73,"n":25506,"o":7.2,"t":"2025-04-16T04:00:00Z","v":2700544,"vw":6.906301},{"c":7.23,"h":7.295,"l":6.8,"n":27827,"o":6.85,"t":"2025-04-17T04:00:00Z","v":2869982,"vw":7.110801},{"c":7.92,"h":8.33,"l":7.15,"n":49612,"o":7.36,"t":"2025-04-21T04:00:00Z","v":5618109,"vw":7.962525},{"c":8.31,"h":8.33,"l":7.855,"n":27551,"o":7.94,"t":"2025-04-22T04:00:00Z","v":2831883,"vw":8.1625},{"c":8.09,"h":8.9,"l":8.07,"n":30295,"o":8.7,"t":"2025-04-23T04:00:00Z","v":2562937,"vw":8.395964},{"c":8.18,"h":8.23,"l":8.02,"n":18122,"o":8.08,"t":"2025-04-24T04:00:00Z","v":1532493,"vw":8.152995},{"c":8.31,"h":8.33,"l":7.91,"n":20082,"o":8.12,"t":"2025-04-25T04:00:00Z","v":1946473,"vw":8.17605},{"c":8.48,"h":8.835,"l":8.34,"n":31057,"o":8.53,"t":"2025-04-28T04:00:00Z","v":3141398,"vw":8.538804},{"c":8.2,"h":8.64,"l":8.155,"n":31075,"o":8.57,"t":"2025-04-29T04:00:00Z","v":2855166,"vw":8.403428},{"c":8.87,"h":8.94,"l":7.9034,"n":37411,"o":8.04,"t":"2025-04-30T04:00:00Z","v":4226911,"vw":8.545318},{"c":8.64,"h":8.9,"l":8.49,"n":23956,"o":8.9,"t":"2025-05-01T04:00:00Z","v":2128702,"vw":8.667218},{"c":8.84,"h":9.2689,"l":8.67,"n":33697,"o":8.74,"t":"2025-05-02T04:00:00Z","v":3466016,"vw":9.036754},{"c":8.44,"h":8.8064,"l":8.43,"n":25577,"o":8.7,"t":"2025-05-05T04:00:00Z","v":2622760,"vw":8.562761},{"c":7.25,"h":8.24,"l":7.24,"n":37301,"o":8.23,"t":"2025-05-06T04:00:00Z","v":4224702,"vw":7.538883},{"c":7.29,"h":7.4975,"l":7.21,"n":31868,"o":7.39,"t":"2025-05-07T04:00:00Z","v":3681033,"vw":7.30702},{"c":8.28,"h":8.54,"l":7.24,"n":46038,"o":7.875,"t":"2025-05-08T04:00:00Z","v":5369669,"vw":8.091423},{"c":8.12,"h":8.705,"l":8.05,"n":35734,"o":8.42,"t":"2025-05-09T04:00:00Z","v":5139253,"vw":8.202152},{"c":8.55,"h":8.89,"l":8.43,"n":37219,"o":8.45,"t":"2025-05-12T04:00:00Z","v":3873459,"vw":8.662491},{"c":8.32,"h":8.75,"l":8,"n":31950,"o":8.56,"t":"2025-05-13T04:00:00Z","v":3427398,"vw":8.232264},{"c":7.88,"h":8.5442,"l":7.65,"n":30871,"o":8.34,"t":"2025-05-14T04:00:00Z","v":3423950,"vw":7.924897},{"c":8.075,"h":8.09,"l":7.62,"n":20798,"o":7.845,"t":"2025-05-15T04:00:00Z","v":1916778,"vw":7.898815},{"c":8.5,"h":8.515,"l":8.025,"n":23947,"o":8.14,"t":"2025-05-16T04:00:00Z","v":2459226,"vw":8.339558},{"c":9.06,"h":9.16,"l":8.5209,"n":44344,"o":8.55,"t":"2025-05-19T04:00:00Z","v":5818749,"vw":8.924073},{"c":9.67,"h":9.765,"l":9.02,"n":38634,"o":9.04,"t":"2025-05-20T04:00:00Z","v":5214101,"vw":9.474589},{"c":9.2,"h":9.675,"l":9.02,"n":37001,"o":9.53,"t":"2025-05-21T04:00:00Z","v":4183791,"vw":9.304115},{"c":9.46,"h":9.565,"l":9.015,"n":24925,"o":9.15,"t":"2025-05-22T04:00:00Z","v":2643201,"vw":9.349594},{"c":9.16,"h":9.23,"l":8.93,"n":22445,"o":9.05,"t":"2025-05-23T04:00:00Z","v":2185649,"vw":9.115354},{"c":9.325,"h":9.605,"l":9.15,"n":26962,"o":9.43,"t":"2025-05-27T04:00:00Z","v":3694932,"vw":9.399162},{"c":9.66,"h":9.785,"l":9.3,"n":27454,"o":9.36,"t":"2025-05-28T04:00:00Z","v":2999338,"vw":9.615002},{"c":7.45,"h":7.5278,"l":6.9,"n":125537,"o":7.365,"t":"2025-05-29T04:00:00Z","v":24223439,"vw":7.223879},{"c":6.87,"h":7.43,"l":6.83,"n":54882,"o":7.43,"t":"2025-05-30T04:00:00Z","v":8853700,"vw":6.99916},{"c":7.16,"h":7.59,"l":6.9175,"n":54553,"o":6.93,"t":"2025-06-02T04:00:00Z","v":7986739,"vw":7.256724},{"c":7.69,"h":7.76,"l":6.975,"n":41282,"o":7.27,"t":"2025-06-03T04:00:00Z","v":5713855,"vw":7.556668},{"c":7.67,"h":7.84,"l":7.52,"n":28604,"o":7.66,"t":"2025-06-04T04:00:00Z","v":3993416,"vw":7.642627},{"c":7.58,"h":7.88,"l":7.31,"n":30599,"o":7.63,"t":"2025-06-05T04:00:00Z","v":4334650,"vw":7.589518},{"c":8.09,"h":8.4,"l":7.75,"n":50696,"o":7.79,"t":"2025-06-06T04:00:00Z","v":7210091,"vw":8.143994},{"c":8.28,"h":8.7691,"l":8,"n":41468,"o":8.38,"t":"2025-06-09T04:00:00Z","v":6897304,"vw":8.29057},{"c":8.47,"h":9.125,"l":8.36,"n":36018,"o":8.42,"t":"2025-06-10T04:00:00Z","v":5135358,"vw":8.679221},{"c":8.37,"h":8.6884,"l":8.215,"n":29330,"o":8.66,"t":"2025-06-11T04:00:00Z","v":3707273,"vw":8.389852},{"c":8.35,"h":8.445,"l":8.06,"n":21740,"o":8.2,"t":"2025-06-12T04:00:00Z","v":2500485,"vw":8.284012},{"c":8.31,"h":8.48,"l":8,"n":26456,"o":8.02,"t":"2025-06-13T04:00:00Z","v":3283360,"vw":8.252062},{"c":8.96,"h":9.11,"l":8.245,"n":36655,"o":8.54,"t":"2025-06-16T04:00:00Z","v":5226679,"vw":8.797916},{"c":9.58,"h":10.52,"l":9.53,"n":70972,"o":10.03,"t":"2025-06-17T04:00:00Z","v":10372271,"vw":9.957018},{"c":9.6,"h":9.71,"l":9.0133,"n":42720,"o":9.61,"t":"2025-06-18T04:00:00Z","v":5805610,"vw":9.506954},{"c":9.2,"h":9.9432,"l":8.95,"n":35560,"o":9.74,"t":"2025-06-20T04:00:00Z","v":5904914,"vw":9.232502},{"c":9.23,"h":9.512,"l":8.875,"n":28316,"o":9.03,"t":"2025-06-23T04:00:00Z","v":3948443,"vw":9.195579},{"c":9.57,"h":9.92,"l":9.285,"n":37481,"o":9.45,"t":"2025-06-24T04:00:00Z","v":5292266,"vw":9.680516},{"c":9.56,"h":9.66,"l":9.3,"n":23933,"o":9.575,"t":"2025-06-25T04:00:00Z","v":3235671,"vw":9.505327},{"c":9.61,"h":9.74,"l":9.45,"n":26092,"o":9.57,"t":"2025-06-26T04:00:00Z","v":2985287,"vw":9.60343},{"c":9.56,"h":10.14,"l":9.51,"n":35452,"o":9.7,"t":"2025-06-27T04:00:00Z","v":4006500,"vw":9.723091},{"c":9.38,"h":9.675,"l":9.33,"n":24000,"o":9.56,"t":"2025-06-30T04:00:00Z","v":2742283,"vw":9.46873},{"c":9.88,"h":10.125,"l":8.98,"n":40325,"o":9.23,"t":"2025-07-01T04:00:00Z","v":5564439,"vw":9.726369},{"c":10.73,"h":11.08,"l":9.89,"n":49827,"o":9.95,"t":"2025-07-02T04:00:00Z","v":7234244,"vw":10.692632},{"c":10.74,"h":10.895,"l":10.45,"n":21187,"o":10.8,"t":"2025-07-03T04:00:00Z","v":2811328,"vw":10.662498},{"c":10.25,"h":10.825,"l":10.1848,"n":30954,"o":10.65,"t":"2025-07-07T04:00:00Z","v":3609561,"vw":10.43257},{"c":11.12,"h":11.47,"l":10.3209,"n":50903,"o":10.33,"t":"2025-07-08T04:00:00Z","v":6609121,"vw":11.076734},{"c":12.13,"h":12.245,"l":11.4001,"n":54196,"o":11.5,"t":"2025-07-09T04:00:00Z","v":6893588,"vw":12.004627},{"c":12.16,"h":12.34,"l":11.79,"n":37758,"o":12.31,"t":"2025-07-10T04:00:00Z","v":4239932,"vw":12.11171},{"c":11.535,"h":12.125,"l":11.27,"n":35162,"o":12.01,"t":"2025-07-11T04:00:00Z","v":3730736,"vw":11.64828},{"c":11.95,"h":12.12,"l":11.36,"n":27690,"o":11.37,"t":"2025-07-14T04:00:00Z","v":2836291,"vw":11.832854},{"c":11.48,"h":12.2,"l":11.305,"n":31938,"o":12.17,"t":"2025-07-15T04:00:00Z","v":3452590,"vw":11.555703},{"c":11.96,"h":12.24,"l":11.6,"n":34782,"o":11.65,"t":"2025-07-16T04:00:00Z","v":3676447,"vw":12.005355},{"c":11.83,"h":12.4,"l":11.8,"n":28256,"o":12.12,"t":"2025-07-17T04:00:00Z","v":2815524,"vw":12.041719},{"c":12.06,"h":12.55,"l":11.8618,"n":33848,"o":12.08,"t":"2025-07-18T04:00:00Z","v":3837721,"vw":12.143709},{"c":12.63,"h":13.57,"l":12.29,"n":56484,"o":12.29,"t":"2025-07-21T04:00:00Z","v":6749545,"vw":12.949704},{"c":13.49,"h":13.505,"l":12.8,"n":50610,"o":13.01,"t":"2025-07-22T04:00:00Z","v":5626251,"vw":13.214914},{"c":14.24,"h":14.61,"l":13.76,"n":54230,"o":14.1,"t":"2025-07-23T04:00:00Z","v":6669181,"vw":14.213809},{"c":12.78,"h":14.32,"l":12.48,"n":64615,"o":14.27,"t":"2025-07-24T04:00:00Z","v":7334925,"vw":13.024058},{"c":13.595,"h":13.71,"l":12.7302,"n":37803,"o":12.82,"t":"2025-07-25T04:00:00Z","v":4120784,"vw":13.332553},{"c":13.11,"h":13.73,"l":12.94,"n":37946,"o":13.68,"t":"2025-07-28T04:00:00Z","v":3891473,"vw":13.255466},{"c":12.5,"h":13.19,"l":12.28,"n":45778,"o":13.19,"t":"2025-07-29T04:00:00Z","v":4904021,"vw":12.564851},{"c":12.33,"h":13.07,"l":12.09,"n":40555,"o":12.78,"t":"2025-07-30T04:00:00Z","v":4438588,"vw":12.564064},{"c":11.64,"h":12.28,"l":11.46,"n":61115,"o":12.02,"t":"2025-07-31T04:00:00Z","v":6811193,"vw":11.808049},{"c":11.49,"h":11.61,"l":11.17,"n":54114,"o":11.3,"t":"2025-08-01T04:00:00Z","v":5099555,"vw":11.393955},{"c":12.12,"h":12.305,"l":11.505,"n":35114,"o":11.59,"t":"2025-08-04T04:00:00Z","v":3422969,"vw":12.029105},{"c":11.58,"h":12.1,"l":11.56,"n":33192,"o":12.02,"t":"2025-08-05T04:00:00Z","v":3458300,"vw":11.762061},{"c":11.37,"h":11.4,"l":10.97,"n":37667,"o":11.4,"t":"2025-08-06T04:00:00Z","v":3888009,"vw":11.233718},{"c":11.46,"h":11.535,"l":10.83,"n":45091,"o":11.52,"t":"2025-08-07T04:00:00Z","v":5831339,"vw":11.228978},{"c":10.79,"h":11.51,"l":10.57,"n":35688,"o":11.51,"t":"2025-08-08T04:00:00Z","v":4085060,"vw":10.845922},{"c":10.74,"h":11.07,"l":10.6,"n":34542,"o":10.92,"t":"2025-08-11T04:00:00Z","v":3287636,"vw":10.784768},{"c":10.86,"h":11.16,"l":10.7319,"n":37616,"o":10.88,"t":"2025-08-12T04:00:00Z","v":4030043,"vw":10.900204},{"c":11,"h":11.51,"l":10.925,"n":72123,"o":10.99,"t":"2025-08-13T04:00:00Z","v":9603536,"vw":11.158085},{"c":10.9,"h":11.45,"l":10.65,"n":58414,"o":11.3,"t":"2025-08-14T04:00:00Z","v":6969810,"vw":10.959112},{"c":10.99,"h":11.305,"l":10.72,"n":41009,"o":10.97,"t":"2025-08-15T04:00:00Z","v":4768606,"vw":11.025493},{"c":10.73,"h":11.11,"l":10.71,"n":34330,"o":10.975,"t":"2025-08-18T04:00:00Z","v":3758866,"vw":10.924404},{"c":10.29,"h":10.72,"l":10.125,"n":47551,"o":10.67,"t":"2025-08-19T04:00:00Z","v":5193296,"vw":10.270882},{"c":10.21,"h":10.35,"l":9.82,"n":32453,"o":10.23,"t":"2025-08-20T04:00:00Z","v":3456890,"vw":10.045297},{"c":10.125,"h":10.245,"l":9.93,"n":26070,"o":10.09,"t":"2025-08-21T04:00:00Z","v":2724496,"vw":10.103732},{"c":10.52,"h":10.73,"l":10.09,"n":35454,"o":10.23,"t":"2025-08-22T04:00:00Z","v":3219737,"vw":10.507662},{"c":11.38,"h":11.55,"l":10.92,"n":48569,"o":11.07,"t":"2025-08-25T04:00:00Z","v":5969608,"vw":11.307128},{"c":11.36,"h":11.62,"l":11.245,"n":27545,"o":11.62,"t":"2025-08-26T04:00:00Z","v":3401570,"vw":11.404932},{"c":11.42,"h":11.64,"l":11.35,"n":30455,"o":11.37,"t":"2025-08-27T04:00:00Z","v":2714762,"vw":11.443461},{"c":11.6,"h":11.95,"l":11.405,"n":28101,"o":11.62,"t":"2025-08-28T04:00:00Z","v":3762453,"vw":11.650702},{"c":11.355,"h":11.65,"l":11.16,"n":25362,"o":11.6,"t":"2025-08-29T04:00:00Z","v":2785736,"vw":11.354463},{"c":11.4,"h":11.7987,"l":11.06,"n":32095,"o":11.17,"t":"2025-09-02T04:00:00Z","v":3459648,"vw":11.477685},{"c":11.71,"h":12.46,"l":11.34,"n":36626,"o":11.4,"t":"2025-09-03T04:00:00Z","v":4683149,"vw":11.81528},{"c":11.62,"h":11.83,"l":11.285,"n":27719,"o":11.695,"t":"2025-09-04T04:00:00Z","v":2974156,"vw":11.514954},{"c":12.07,"h":12.235,"l":11.63,"n":42781,"o":11.76,"t":"2025-09-05T04:00:00Z","v":4855602,"vw":11.969715},{"c":11.84,"h":12.3,"l":11.74,"n":33410,"o":12.29,"t":"2025-09-08T04:00:00Z","v":3630269,"vw":11.945455},{"c":11.88,"h":11.95,"l":11.2832,"n":31528,"o":11.875,"t":"2025-09-09T04:00:00Z","v":4785478,"vw":11.55244},{"c":11.29,"h":12.03,"l":10.885,"n":45426,"o":11.95,"t":"2025-09-10T04:00:00Z","v":6417490,"vw":11.431799},{"c":11.42,"h":11.7758,"l":11.152,"n":48407,"o":11.19,"t":"2025-09-11T04:00:00Z","v":5061422,"vw":11.501747},{"c":11.42,"h":11.645,"l":11.17,"n":36316,"o":11.38,"t":"2025-09-12T04:00:00Z","v":3346409,"vw":11.417032},{"c":11.57,"h":12.0485,"l":11.375,"n":40435,"o":11.75,"t":"2025-09-15T04:00:00Z","v":4276459,"vw":11.572229},{"c":12.27,"h":12.525,"l":11.39,"n":58056,"o":11.735,"t":"2025-09-16T04:00:00Z","v":7119896,"vw":12.164644},{"c":12.41,"h":13.1,"l":12.235,"n":66033,"o":12.92,"t":"2025-09-17T04:00:00Z","v":6876003,"vw":12.658449},{"c":16.11,"h":16.38,"l":13,"n":118256,"o":13.14,"t":"2025-09-18T04:00:00Z","v":16504227,"vw":15.112597},{"c":15.59,"h":16.85,"l":15.37,"n":104107,"o":16.42,"t":"2025-09-19T04:00:00Z","v":15264365,"vw":15.992341},{"c":17.26,"h":17.28,"l":14.8,"n":87760,"o":15.72,"t":"2025-09-22T04:00:00Z","v":8914781,"vw":16.571188},{"c":17.08,"h":17.825,"l":16.945,"n":60390,"o":17.54,"t":"2025-09-23T04:00:00Z","v":5835746,"vw":17.279545},{"c":17.76,"h":18.575,"l":17.11,"n":64393,"o":17.15,"t":"2025-09-24T04:00:00Z","v":7477708,"vw":18.007037},{"c":16.61,"h":17.47,"l":16.53,"n":60979,"o":17.45,"t":"2025-09-25T04:00:00Z","v":6788488,"vw":16.929187},{"c":16.31,"h":16.6187,"l":15.44,"n":58629,"o":16.53,"t":"2025-09-26T04:00:00Z","v":6601932,"vw":15.922411},{"c":16.92,"h":16.9577,"l":16.352,"n":47465,"o":16.51,"t":"2025-09-29T04:00:00Z","v":4890756,"vw":16.73297},{"c":17.27,"h":17.53,"l":16.46,"n":49439,"o":16.9,"t":"2025-09-30T04:00:00Z","v":4751926,"vw":17.058447},{"c":18.76,"h":19.41,"l":17.31,"n":65724,"o":17.38,"t":"2025-10-01T04:00:00Z","v":6561586,"vw":18.721205},{"c":20.44,"h":20.585,"l":18.92,"n":78156,"o":19.19,"t":"2025-10-02T04:00:00Z","v":7816326,"vw":19.981027},{"c":19.96,"h":20.9799,"l":19.78,"n":65826,"o":20.9,"t":"2025-10-03T04:00:00Z","v":5784075,"vw":20.198676},{"c":20.54,"h":21.49,"l":20.375,"n":56491,"o":21.06,"t":"2025-10-06T04:00:00Z","v":4665589,"vw":20.867785},{"c":20.44,"h":20.8499,"l":19.885,"n":43895,"o":20.625,"t":"2025-10-07T04:00:00Z","v":3793504,"vw":20.320305},{"c":24.47,"h":26.46,"l":20.31,"n":149608,"o":20.44,"t":"2025-10-08T04:00:00Z","v":17104954,"vw":24.552529},{"c":25.46,"h":26.985,"l":24.48,"n":105745,"o":25.29,"t":"2025-10-09T04:00:00Z","v":9920867,"vw":25.730853},{"c":24.52,"h":25.7775,"l":23.22,"n":88747,"o":25.62,"t":"2025-10-10T04:00:00Z","v":8648986,"vw":24.210657},{"c":23.76,"h":25.81,"l":23.42,"n":79748,"o":24.88,"t":"2025-10-13T04:00:00Z","v":6972152,"vw":24.4469},{"c":23.9,"h":24.83,"l":21.89,"n":58613,"o":23.1,"t":"2025-10-14T04:00:00Z","v":4957527,"vw":23.37676},{"c":25.93,"h":26.319,"l":24.2307,"n":63024,"o":24.475,"t":"2025-10-15T04:00:00Z","v":5517692,"vw":25.353224},{"c":24.91,"h":26.82,"l":24.6501,"n":55693,"o":25.93,"t":"2025-10-16T04:00:00Z","v":4936846,"vw":25.622309},{"c":24.75,"h":25.18,"l":23.99,"n":47231,"o":24.31,"t":"2025-10-17T04:00:00Z","v":3835359,"vw":24.589428},{"c":27.98,"h":28.25,"l":25.5,"n":78920,"o":25.56,"t":"2025-10-20T04:00:00Z","v":7554957,"vw":27.624835},{"c":26.97,"h":27.857,"l":26.7,"n":60835,"o":27.6,"t":"2025-10-21T04:00:00Z","v":5139769,"vw":27.253901},{"c":24.58,"h":26.9,"l":24.135,"n":81514,"o":26.69,"t":"2025-10-22T04:00:00Z","v":6200211,"vw":25.02074},{"c":25.89,"h":25.95,"l":24.27,"n":42822,"o":24.59,"t":"2025-10-23T04:00:00Z","v":2782231,"vw":25.372058},{"c":25.6,"h":26.35,"l":25.305,"n":44901,"o":26.11,"t":"2025-10-24T04:00:00Z","v":2977112,"vw":25.74746},{"c":14.79,"h":16.7605,"l":13.21,"n":448968,"o":13.73,"t":"2025-10-27T04:00:00Z","v":52534201,"vw":14.530266},{"c":13.96,"h":14.79,"l":13.72,"n":135347,"o":14.775,"t":"2025-10-28T04:00:00Z","v":17527817,"vw":14.120499},{"c":13.12,"h":14,"l":12.625,"n":158127,"o":13.77,"t":"2025-10-29T04:00:00Z","v":18010674,"vw":13.272774},{"c":12.265,"h":12.7,"l":11.63,"n":102064,"o":11.78,"t":"2025-10-30T04:00:00Z","v":12677079,"vw":12.32809},{"c":12.62,"h":13.38,"l":12.13,"n":109711,"o":12.55,"t":"2025-10-31T04:00:00Z","v":14229328,"vw":12.778735},{"c":13.07,"h":13.6,"l":12.199,"n":89439,"o":13.12,"t":"2025-11-03T05:00:00Z","v":8783061,"vw":12.983979},{"c":12.2,"h":13.11,"l":12.19,"n":52683,"o":12.595,"t":"2025-11-04T05:00:00Z","v":5743233,"vw":12.558532},{"c":13.57,"h":13.69,"l":12.15,"n":57906,"o":12.45,"t":"2025-11-05T05:00:00Z","v":6499940,"vw":13.152624},{"c":12.32,"h":13.51,"l":12.2202,"n":73540,"o":13.5,"t":"2025-11-06T05:00:00Z","v":8932176,"vw":12.664719},{"c":9.52,"h":10.11,"l":8.96,"n":152094,"o":9.145,"t":"2025-11-07T05:00:00Z","v":25413219,"vw":9.396564},{"c":9.73,"h":10.77,"l":9.65,"n":101853,"o":10.71,"t":"2025-11-10T05:00:00Z","v":13521275,"vw":9.954172},{"c":10.18,"h":10.2551,"l":9.38,"n":62356,"o":9.585,"t":"2025-11-11T05:00:00Z","v":6971387,"vw":9.864205},{"c":9.49,"h":10.33,"l":9.28,"n":63107,"o":10.02,"t":"2025-11-12T05:00:00Z","v":7177228,"vw":9.645326},{"c":8.67,"h":9.62,"l":8.565,"n":74151,"o":9.36,"t":"2025-11-13T05:00:00Z","v":9573207,"vw":8.939535},{"c":8.7,"h":8.88,"l":8.38,"n":56902,"o":8.49,"t":"2025-11-14T05:00:00Z","v":6865090,"vw":8.687325},{"c":8.48,"h":8.805,"l":8.23,"n":55213,"o":8.555,"t":"2025-11-17T05:00:00Z","v":6091083,"vw":8.498094},{"c":8.47,"h":8.6298,"l":8.22,"n":52185,"o":8.45,"t":"2025-11-18T05:00:00Z","v":5588904,"vw":8.459137},{"c":8.24,"h":8.63,"l":8.2,"n":39534,"o":8.53,"t":"2025-11-19T05:00:00Z","v":4012256,"vw":8.356176},{"c":8.04,"h":8.88,"l":7.95,"n":53175,"o":8.5,"t":"2025-11-20T05:00:00Z","v":6196531,"vw":8.297429},{"c":8.21,"h":8.43,"l":7.95,"n":53193,"o":8.15,"t":"2025-11-21T05:00:00Z","v":6252317,"vw":8.234531},{"c":8.35,"h":8.37,"l":8.135,"n":31160,"o":8.26,"t":"2025-11-24T05:00:00Z","v":3962841,"vw":8.272132},{"c":8.55,"h":8.61,"l":8.18,"n":33944,"o":8.39,"t":"2025-11-25T05:00:00Z","v":4110944,"vw":8.395452},{"c":8.52,"h":8.63,"l":8.4,"n":29494,"o":8.63,"t":"2025-11-26T05:00:00Z","v":3141304,"vw":8.506363},{"c":8.99,"h":9.1,"l":8.53,"n":28812,"o":8.62,"t":"2025-11-28T05:00:00Z","v":3707792,"vw":8.941422},{"c":8.42,"h":8.89,"l":8.395,"n":35318,"o":8.81,"t":"2025-12-01T05:00:00Z","v":4532914,"vw":8.615624},{"c":8.1,"h":8.49,"l":8.085,"n":34515,"o":8.43,"t":"2025-12-02T05:00:00Z","v":4317292,"vw":8.246115},{"c":9.06,"h":9.115,"l":8.13,"n":37769,"o":8.23,"t":"2025-12-03T05:00:00Z","v":4745086,"vw":8.732693},{"c":9.74,"h":9.915,"l":8.852,"n":44881,"o":8.91,"t":"2025-12-04T05:00:00Z","v":5915559,"vw":9.625108},{"c":9.61,"h":9.66,"l":9.36,"n":28798,"o":9.59,"t":"2025-12-05T05:00:00Z","v":4030451,"vw":9.525066},{"c":9.44,"h":9.95,"l":9.35,"n":31370,"o":9.89,"t":"2025-12-08T05:00:00Z","v":3465086,"vw":9.592643},{"c":9.3,"h":9.6,"l":9.22,"n":27914,"o":9.36,"t":"2025-12-09T05:00:00Z","v":3141806,"vw":9.399749},{"c":9.37,"h":9.7,"l":9.1512,"n":29469,"o":9.27,"t":"2025-12-10T05:00:00Z","v":2754028,"vw":9.37047},{"c":9.55,"h":9.67,"l":9.25,"n":28582,"o":9.33,"t":"2025-12-11T05:00:00Z","v":3067838,"vw":9.510184},{"c":9.02,"h":9.6799,"l":9.02,"n":28897,"o":9.61,"t":"2025-12-12T05:00:00Z","v":3405589,"vw":9.266302},{"c":9.14,"h":9.225,"l":8.9,"n":29891,"o":9.08,"t":"2025-12-15T05:00:00Z","v":3952149,"vw":9.099986},{"c":9.12,"h":9.26,"l":8.91,"n":24769,"o":9,"t":"2025-12-16T05:00:00Z","v":2499992,"vw":9.063345},{"c":8.79,"h":9.55,"l":8.775,"n":29988,"o":9.13,"t":"2025-12-17T05:00:00Z","v":3282273,"vw":9.053185},{"c":8.88,"h":9.16,"l":8.74,"n":28483,"o":8.94,"t":"2025-12-18T05:00:00Z","v":3357150,"vw":8.935734},{"c":9.23,"h":9.54,"l":8.9,"n":31312,"o":8.9,"t":"2025-12-19T05:00:00Z","v":6588767,"vw":9.262195},{"c":9.7,"h":9.85,"l":9.19,"n":28442,"o":9.2,"t":"2025-12-22T05:00:00Z","v":2883444,"vw":9.665283},{"c":9.42,"h":9.56,"l":9.34,"n":23285,"o":9.5,"t":"2025-12-23T05:00:00Z","v":2580550,"vw":9.436239},{"c":9.59,"h":9.62,"l":9.26,"n":14247,"o":9.46,"t":"2025-12-24T05:00:00Z","v":1450650,"vw":9.526839},{"c":9.44,"h":9.57,"l":9.16,"n":21588,"o":9.57,"t":"2025-12-26T05:00:00Z","v":1839871,"vw":9.354486},{"c":9.14,"h":9.36,"l":8.9814,"n":28016,"o":9.34,"t":"2025-12-29T05:00:00Z","v":4004588,"vw":9.163591},{"c":9.06,"h":9.25,"l":8.99,"n":19379,"o":9.17,"t":"2025-12-30T05:00:00Z","v":2191326,"vw":9.090417},{"c":8.99,"h":9.135,"l":8.94,"n":23378,"o":9.06,"t":"2025-12-31T05:00:00Z","v":3020988,"vw":9.020532},{"c":9.21,"h":9.36,"l":9.05,"n":25699,"o":9.23,"t":"2026-01-02T05:00:00Z","v":2736215,"vw":9.206922},{"c":9.37,"h":9.7,"l":9.13,"n":48448,"o":9.21,"t":"2026-01-05T05:00:00Z","v":5780824,"vw":9.360113},{"c":9.73,"h":10.17,"l":9.31,"n":35511,"o":9.37,"t":"2026-01-06T05:00:00Z","v":4307364,"vw":9.774607},{"c":10.13,"h":10.58,"l":9.77,"n":40197,"o":9.84,"t":"2026-01-07T05:00:00Z","v":5085858,"vw":10.163066},{"c":10.52,"h":10.7374,"l":10.32,"n":48002,"o":10.72,"t":"2026-01-08T05:00:00Z","v":6732492,"vw":10.519024},{"c":10.38,"h":10.98,"l":10.13,"n":50534,"o":10.98,"t":"2026-01-09T05:00:00Z","v":6868261,"vw":10.401191},{"c":11.43,"h":11.45,"l":10.145,"n":53926,"o":10.41,"t":"2026-01-12T05:00:00Z","v":6747714,"vw":10.878929},{"c":11.74,"h":12.2938,"l":11.195,"n":71542,"o":11.61,"t":"2026-01-13T05:00:00Z","v":7926009,"vw":11.838272},{"c":12.02,"h":12.34,"l":11.66,"n":47198,"o":11.75,"t":"2026-01-14T05:00:00Z","v":5495509,"vw":12.085085},{"c":11.87,"h":12.35,"l":11.34,"n":49765,"o":11.99,"t":"2026-01-15T05:00:00Z","v":5441045,"vw":11.839593},{"c":12.5,"h":12.75,"l":11.7,"n":48542,"o":11.88,"t":"2026-01-16T05:00:00Z","v":5749553,"vw":12.449653},{"c":12.83,"h":13.168,"l":11.93,"n":79313,"o":12.095,"t":"2026-01-20T05:00:00Z","v":9586621,"vw":12.753301},{"c":14.03,"h":14.49,"l":12.94,"n":76539,"o":12.98,"t":"2026-01-21T05:00:00Z","v":9241364,"vw":13.740512},{"c":15.9,"h":15.94,"l":13.7556,"n":74034,"o":14.025,"t":"2026-01-22T05:00:00Z","v":10546205,"vw":15.21296},{"c":14.63,"h":15.95,"l":14.5,"n":56343,"o":15.815,"t":"2026-01-23T05:00:00Z","v":8085121,"vw":15.159487},{"c":13.95,"h":14.7,"l":13.86,"n":48100,"o":14.38,"t":"2026-01-26T05:00:00Z","v":6420979,"vw":14.230852},{"c":14.83,"h":17.09,"l":14.2,"n":136770,"o":16.51,"t":"2026-01-27T05:00:00Z","v":15000384,"vw":15.206495},{"c":13.82,"h":15,"l":13.59,"n":54329,"o":14.97,"t":"2026-01-28T05:00:00Z","v":6208693,"vw":13.991071},{"c":13.9,"h":14.67,"l":13.67,"n":39516,"o":13.86,"t":"2026-01-29T05:00:00Z","v":4817543,"vw":14.14232},{"c":13.15,"h":13.97,"l":12.935,"n":43182,"o":13.46,"t":"2026-01-30T05:00:00Z","v":5299530,"vw":13.215539},{"c":13.06,"h":13.41,"l":12.8,"n":33212,"o":12.995,"t":"2026-02-02T05:00:00Z","v":3206052,"vw":13.097413},{"c":13.05,"h":13.76,"l":12.51,"n":37037,"o":13.145,"t":"2026-02-03T05:00:00Z","v":3617048,"vw":13.018166},{"c":12.36,"h":13.07,"l":11.96,"n":43888,"o":13.03,"t":"2026-02-04T05:00:00Z","v":4978146,"vw":12.411013},{"c":11.09,"h":12.2,"l":10.935,"n":53545,"o":11.98,"t":"2026-02-05T05:00:00Z","v":5866487,"vw":11.418881},{"c":12.28,"h":12.33,"l":11.32,"n":42870,"o":11.32,"t":"2026-02-06T05:00:00Z","v":4612997,"vw":12.02794},{"c":12.49,"h":12.495,"l":11.76,"n":38491,"o":12,"t":"2026-02-09T05:00:00Z","v":4010140,"vw":12.280387},{"c":11.91,"h":12.54,"l":11.75,"n":28602,"o":12.32,"t":"2026-02-10T05:00:00Z","v":2999350,"vw":12.111506},{"c":12,"h":12.04,"l":11.36,"n":32981,"o":11.89,"t":"2026-02-11T05:00:00Z","v":3590637,"vw":11.746591},{"c":11.62,"h":11.945,"l":11.21,"n":30495,"o":11.88,"t":"2026-02-12T05:00:00Z","v":2945870,"vw":11.503961},{"c":11.87,"h":12.32,"l":11.54,"n":29226,"o":11.54,"t":"2026-02-13T05:00:00Z","v":2630058,"vw":11.952367},{"c":12.22,"h":12.47,"l":11.66,"n":25790,"o":11.825,"t":"2026-02-17T05:00:00Z","v":2381507,"vw":12.079188},{"c":12.48,"h":12.695,"l":12,"n":27756,"o":12.08,"t":"2026-02-18T05:00:00Z","v":2517846,"vw":12.491268},{"c":13.04,"h":13.0797,"l":12.1,"n":27470,"o":12.21,"t":"2026-02-19T05:00:00Z","v":2042215,"vw":12.664965},{"c":12.64,"h":12.96,"l":12.51,"n":28947,"o":12.79,"t":"2026-02-20T05:00:00Z","v":2522820,"vw":12.714072},{"c":13.16,"h":13.19,"l":12.405,"n":27084,"o":12.51,"t":"2026-02-23T05:00:00Z","v":2335629,"vw":12.907551},{"c":13.58,"h":13.84,"l":13.1154,"n":31994,"o":13.46,"t":"2026-02-24T05:00:00Z","v":2845719,"vw":13.555899},{"c":13.42,"h":13.925,"l":13.41,"n":26640,"o":13.6,"t":"2026-02-25T05:00:00Z","v":2284959,"vw":13.602877},{"c":14.28,"h":14.3,"l":12.7,"n":49471,"o":14.09,"t":"2026-02-26T05:00:00Z","v":4901906,"vw":13.79936},{"c":13.78,"h":14.29,"l":13.5742,"n":35762,"o":13.84,"t":"2026-02-27T05:00:00Z","v":3245625,"vw":13.836803},{"c":15.44,"h":15.51,"l":12.75,"n":129121,"o":13.79,"t":"2026-03-02T05:00:00Z","v":14442298,"vw":14.768388},{"c":13.605,"h":14.79,"l":13.6,"n":71109,"o":14.79,"t":"2026-03-03T05:00:00Z","v":8311744,"vw":14.021216},{"c":13.82,"h":14.12,"l":13.412,"n":73813,"o":13.98,"t":"2026-03-04T05:00:00Z","v":5896642,"vw":13.753164},{"c":13.15,"h":14.115,"l":12.985,"n":46878,"o":13.635,"t":"2026-03-05T05:00:00Z","v":4294475,"vw":13.362536},{"c":13.44,"h":13.54,"l":12.552,"n":38699,"o":12.73,"t":"2026-03-06T05:00:00Z","v":3323017,"vw":13.241659},{"c":13.89,"h":14.145,"l":13.07,"n":49285,"o":13.25,"t":"2026-03-09T04:00:00Z","v":4025898,"vw":13.808059},{"c":13.47,"h":14.15,"l":13.345,"n":39334,"o":13.64,"t":"2026-03-10T04:00:00Z","v":2828301,"vw":13.662734},{"c":13.01,"h":13.4,"l":12.83,"n":33483,"o":13.34,"t":"2026-03-11T04:00:00Z","v":3074200,"vw":13.022641},{"c":12.85,"h":13.0701,"l":12.56,"n":37475,"o":12.88,"t":"2026-03-12T04:00:00Z","v":3283106,"vw":12.794204},{"c":12.76,"h":13.325,"l":12.55,"n":34556,"o":13.02,"t":"2026-03-13T04:00:00Z","v":2854026,"vw":12.807649},{"c":13.38,"h":13.655,"l":12.8803,"n":43768,"o":13.05,"t":"2026-03-16T04:00:00Z","v":3707962,"vw":13.354703},{"c":13.48,"h":13.66,"l":13.38,"n":31995,"o":13.38,"t":"2026-03-17T04:00:00Z","v":2228827,"vw":13.512363},{"c":13.21,"h":13.65,"l":13.1394,"n":36443,"o":13.2,"t":"2026-03-18T04:00:00Z","v":2698503,"vw":13.356842},{"c":13.15,"h":13.46,"l":12.66,"n":34354,"o":12.91,"t":"2026-03-19T04:00:00Z","v":2742813,"vw":13.053826},{"c":12.84,"h":13.58,"l":12.805,"n":47375,"o":13.13,"t":"2026-03-20T04:00:00Z","v":5219470,"vw":13.034511},{"c":13.11,"h":13.34,"l":12.66,"n":39811,"o":12.93,"t":"2026-03-23T04:00:00Z","v":3107164,"vw":13.043039},{"c":12.81,"h":13.175,"l":12.63,"n":39452,"o":12.95,"t":"2026-03-24T04:00:00Z","v":3534609,"vw":12.886322},{"c":13.26,"h":13.67,"l":13.0323,"n":38838,"o":13.11,"t":"2026-03-25T04:00:00Z","v":3006303,"vw":13.378203},{"c":13.24,"h":14.0237,"l":12.82,"n":49995,"o":13.015,"t":"2026-03-26T04:00:00Z","v":5712929,"vw":13.590314},{"c":12.37,"h":13.16,"l":12.12,"n":49253,"o":13.115,"t":"2026-03-27T04:00:00Z","v":3736488,"vw":12.566982},{"c":11.65,"h":12.36,"l":11.62,"n":42024,"o":12.36,"t":"2026-03-30T04:00:00Z","v":3620859,"vw":11.867703},{"c":12.82,"h":12.989,"l":11.87,"n":46840,"o":11.87,"t":"2026-03-31T04:00:00Z","v":4201891,"vw":12.652419},{"c":13.27,"h":13.65,"l":12.95,"n":37973,"o":12.95,"t":"2026-04-01T04:00:00Z","v":3026978,"vw":13.388762},{"c":13.13,"h":13.2699,"l":12.47,"n":33399,"o":12.69,"t":"2026-04-02T04:00:00Z","v":2750588,"vw":12.946804},{"c":13.3,"h":13.72,"l":13.17,"n":23163,"o":13.17,"t":"2026-04-06T04:00:00Z","v":1943485,"vw":13.438128},{"c":13.55,"h":13.56,"l":12.85,"n":28292,"o":13.2,"t":"2026-04-07T04:00:00Z","v":2344178,"vw":13.229369},{"c":13.87,"h":14.49,"l":13.57,"n":33073,"o":14.11,"t":"2026-04-08T04:00:00Z","v":3015705,"vw":13.875496},{"c":13.83,"h":13.98,"l":13.62,"n":21143,"o":13.73,"t":"2026-04-09T04:00:00Z","v":1427346,"vw":13.806804},{"c":13.49,"h":13.89,"l":13.275,"n":23385,"o":13.87,"t":"2026-04-10T04:00:00Z","v":1809503,"vw":13.490626},{"c":14.26,"h":14.47,"l":13.296,"n":27765,"o":13.3,"t":"2026-04-13T04:00:00Z","v":3298431,"vw":14.125585},{"c":14.78,"h":15.15,"l":14.35,"n":29026,"o":14.42,"t":"2026-04-14T04:00:00Z","v":2990052,"vw":14.764701},{"c":14.94,"h":15.275,"l":14.46,"n":28564,"o":14.885,"t":"2026-04-15T04:00:00Z","v":2708906,"vw":14.844623},{"c":14.16,"h":14.97,"l":13.88,"n":33616,"o":14.95,"t":"2026-04-16T04:00:00Z","v":3609834,"vw":14.16384},{"c":14.95,"h":15.14,"l":14.49,"n":35084,"o":14.58,"t":"2026-04-17T04:00:00Z","v":3094895,"vw":14.938849},{"c":15.21,"h":15.305,"l":14.53,"n":29395,"o":14.75,"t":"2026-04-20T04:00:00Z","v":2670856,"vw":14.983872},{"c":15.31,"h":15.9103,"l":15.22,"n":46044,"o":15.45,"t":"2026-04-21T04:00:00Z","v":4311288,"vw":15.482289},{"c":16.57,"h":16.58,"l":15.65,"n":42910,"o":15.71,"t":"2026-04-22T04:00:00Z","v":3762851,"vw":16.238683},{"c":15.87,"h":16.969,"l":15.56,"n":57938,"o":16.8,"t":"2026-04-23T04:00:00Z","v":5493966,"vw":16.115236},{"c":13.63,"h":16.04,"l":13.42,"n":77720,"o":15.89,"t":"2026-04-24T04:00:00Z","v":9028670,"vw":14.497205},{"c":13.04,"h":14.75,"l":12.3917,"n":221078,"o":14.23,"t":"2026-04-27T04:00:00Z","v":27515501,"vw":13.62366},{"c":13.2,"h":14.16,"l":12.72,"n":119510,"o":12.82,"t":"2026-04-28T04:00:00Z","v":15164496,"vw":13.509533},{"c":12.445,"h":12.95,"l":11.755,"n":186235,"o":12.14,"t":"2026-04-29T04:00:00Z","v":26793986,"vw":12.179868},{"c":13.48,"h":14.06,"l":12.62,"n":91042,"o":12.62,"t":"2026-04-30T04:00:00Z","v":13108949,"vw":13.551051},{"c":13.26,"h":13.54,"l":12.8,"n":60493,"o":13.39,"t":"2026-05-01T04:00:00Z","v":5801574,"vw":13.155343},{"c":13.87,"h":14.07,"l":13.31,"n":62849,"o":13.31,"t":"2026-05-04T04:00:00Z","v":6480755,"vw":13.755726},{"c":13.31,"h":14.3295,"l":13.2,"n":45399,"o":14.15,"t":"2026-05-05T04:00:00Z","v":4882539,"vw":13.499535},{"c":13.85,"h":13.88,"l":13.11,"n":40384,"o":13.24,"t":"2026-05-06T04:00:00Z","v":3808747,"vw":13.671499},{"c":13.71,"h":14.065,"l":13.415,"n":45174,"o":13.78,"t":"2026-05-07T04:00:00Z","v":4043673,"vw":13.697359},{"c":14.09,"h":14.5486,"l":13.73,"n":58326,"o":14.07,"t":"2026-05-08T04:00:00Z","v":5804462,"vw":14.055094},{"c":14.42,"h":15.5499,"l":13.97,"n":69694,"o":14.06,"t":"2026-05-11T04:00:00Z","v":7238166,"vw":14.78153},{"c":13.99,"h":14.5,"l":13.52,"n":48640,"o":14.34,"t":"2026-05-12T04:00:00Z","v":4658182,"vw":13.920461},{"c":14.28,"h":14.58,"l":13.75,"n":40731,"o":13.97,"t":"2026-05-13T04:00:00Z","v":3758057,"vw":14.191978},{"c":13.09,"h":14.38,"l":12.915,"n":106740,"o":14.16,"t":"2026-05-14T04:00:00Z","v":14169870,"vw":13.234457},{"c":13.67,"h":14.145,"l":13.24,"n":96973,"o":13.35,"t":"2026-05-15T04:00:00Z","v":14834563,"vw":13.647641},{"c":12.69,"h":13.88,"l":12.11,"n":80637,"o":13.78,"t":"2026-05-18T04:00:00Z","v":9646835,"vw":12.683538},{"c":11.94,"h":12.42,"l":11.84,"n":50729,"o":12.27,"t":"2026-05-19T04:00:00Z","v":5521138,"vw":12.041635},{"c":12.26,"h":12.53,"l":11.79,"n":48983,"o":11.91,"t":"2026-05-20T04:00:00Z","v":4906093,"vw":12.257288},{"c":12.37,"h":12.455,"l":11.82,"n":44534,"o":11.96,"t":"2026-05-21T04:00:00Z","v":4440209,"vw":12.201182},{"c":12.6,"h":12.89,"l":12.3459,"n":37562,"o":12.4,"t":"2026-05-22T04:00:00Z","v":3198935,"vw":12.594246},{"c":12.61,"h":12.89,"l":12.24,"n":40969,"o":12.67,"t":"2026-05-26T04:00:00Z","v":3623361,"vw":12.554617},{"c":13.44,"h":13.75,"l":12.5101,"n":51623,"o":12.6,"t":"2026-05-27T04:00:00Z","v":6548818,"vw":13.467481},{"c":13.68,"h":13.99,"l":13.2,"n":44696,"o":13.47,"t":"2026-05-28T04:00:00Z","v":4531823,"vw":13.629727},{"c":14.07,"h":14.2993,"l":13.12,"n":43646,"o":13.7,"t":"2026-05-29T04:00:00Z","v":5540361,"vw":13.838489},{"c":13.73,"h":14.1711,"l":13.41,"n":36345,"o":13.76,"t":"2026-06-01T04:00:00Z","v":3569682,"vw":13.841301},{"c":13.13,"h":13.55,"l":12.88,"n":40364,"o":13.48,"t":"2026-06-02T04:00:00Z","v":3945481,"vw":13.158174},{"c":13.02,"h":13.0378,"l":12.47,"n":36161,"o":12.97,"t":"2026-06-03T04:00:00Z","v":3101591,"vw":12.846842},{"c":14.75,"h":15.49,"l":13.12,"n":96807,"o":13.2,"t":"2026-06-04T04:00:00Z","v":9609441,"vw":14.811317},{"c":13.54,"h":14.79,"l":12.89,"n":63692,"o":14.5,"t":"2026-06-05T04:00:00Z","v":7484436,"vw":13.437551},{"c":13.49,"h":14.04,"l":13.325,"n":39428,"o":13.83,"t":"2026-06-08T04:00:00Z","v":3420555,"vw":13.551954},{"c":12.89,"h":14.25,"l":12.54,"n":57213,"o":13.77,"t":"2026-06-09T04:00:00Z","v":5627063,"vw":13.093313},{"c":12.2,"h":13.14,"l":12.19,"n":42110,"o":12.66,"t":"2026-06-10T04:00:00Z","v":3961512,"vw":12.472294},{"c":12.35,"h":12.445,"l":11.81,"n":68869,"o":12.155,"t":"2026-06-11T04:00:00Z","v":7935960,"vw":12.199148},{"c":12.11,"h":12.99,"l":11.95,"n":84320,"o":12.29,"t":"2026-06-12T04:00:00Z","v":10223691,"vw":12.240598},{"c":14.92,"h":15,"l":12.76,"n":116680,"o":12.78,"t":"2026-06-15T04:00:00Z","v":16409829,"vw":14.286156},{"c":14.55,"h":14.92,"l":13.535,"n":79470,"o":14.78,"t":"2026-06-16T04:00:00Z","v":8657954,"vw":14.240541},{"c":15.2,"h":16.73,"l":14.43,"n":117300,"o":14.87,"t":"2026-06-17T04:00:00Z","v":12427625,"vw":15.919039},{"c":15.67,"h":16.2,"l":15.04,"n":59662,"o":15.525,"t":"2026-06-18T04:00:00Z","v":8849337,"vw":15.592649},{"c":15.75,"h":16.32,"l":15.57,"n":46068,"o":15.865,"t":"2026-06-22T04:00:00Z","v":5103956,"vw":15.907239},{"c":15.25,"h":15.93,"l":15.06,"n":47737,"o":15.43,"t":"2026-06-23T04:00:00Z","v":4884148,"vw":15.384077},{"c":15.5,"h":16.1201,"l":15.2961,"n":44626,"o":15.33,"t":"2026-06-24T04:00:00Z","v":3621607,"vw":15.664376},{"c":16.03,"h":16.26,"l":15.575,"n":41568,"o":15.62,"t":"2026-06-25T04:00:00Z","v":3472999,"vw":15.91681},{"c":16.68,"h":16.96,"l":15.67,"n":52772,"o":15.75,"t":"2026-06-26T04:00:00Z","v":9823717,"vw":16.62257},{"c":16.61,"h":17.18,"l":15.935,"n":58009,"o":16.67,"t":"2026-06-29T04:00:00Z","v":5581816,"vw":16.529732},{"c":16.92,"h":16.95,"l":16,"n":43817,"o":16.58,"t":"2026-06-30T04:00:00Z","v":3801693,"vw":16.702838},{"c":17.24,"h":17.828,"l":16.72,"n":41298,"o":16.78,"t":"2026-07-01T04:00:00Z","v":3731048,"vw":17.306887},{"c":17.56,"h":18.48,"l":17.295,"n":43815,"o":17.63,"t":"2026-07-02T04:00:00Z","v":4165527,"vw":17.756382},{"c":17.84,"h":18.08,"l":16.17,"n":40952,"o":17.33,"t":"2026-07-06T04:00:00Z","v":3846003,"vw":17.441809},{"c":17.43,"h":18.11,"l":16.85,"n":39216,"o":17.85,"t":"2026-07-07T04:00:00Z","v":3172050,"vw":17.277637},{"c":16.84,"h":17.09,"l":16.35,"n":40042,"o":16.81,"t":"2026-07-08T04:00:00Z","v":3547601,"vw":16.738506},{"c":15.44,"h":17.16,"l":15.145,"n":73023,"o":16.59,"t":"2026-07-09T04:00:00Z","v":7387871,"vw":15.802658},{"c":14.215,"h":15.44,"l":14.1,"n":62807,"o":15.44,"t":"2026-07-10T04:00:00Z","v":6175622,"vw":14.506921},{"c":13.02,"h":13.77,"l":12.7725,"n":66921,"o":13.76,"t":"2026-07-13T04:00:00Z","v":7479227,"vw":13.088204},{"c":13.3,"h":13.57,"l":13,"n":42112,"o":13.31,"t":"2026-07-14T04:00:00Z","v":4053766,"vw":13.312281},{"c":13.04,"h":13.38,"l":12.88,"n":35191,"o":13.13,"t":"2026-07-15T04:00:00Z","v":4026205,"vw":13.088491},{"c":11.86,"h":12.59,"l":11.651,"n":58663,"o":12.43,"t":"2026-07-16T04:00:00Z","v":6531976,"vw":11.944191},{"c":11.375,"h":11.835,"l":11.35,"n":48559,"o":11.73,"t":"2026-07-17T04:00:00Z","v":4329404,"vw":11.567605},{"c":10.92,"h":11.66,"l":10.91,"n":40129,"o":11.52,"t":"2026-07-20T04:00:00Z","v":3741025,"vw":11.11411},{"c":11.47,"h":11.56,"l":10.93,"n":34485,"o":11.06,"t":"2026-07-21T04:00:00Z","v":3518721,"vw":11.382368},{"c":11.13,"h":11.46,"l":11.075,"n":29732,"o":11.25,"t":"2026-07-22T04:00:00Z","v":2378973,"vw":11.175024},{"c":11.1,"h":11.345,"l":10.92,"n":39231,"o":10.96,"t":"2026-07-23T04:00:00Z","v":3768818,"vw":11.15775},{"c":10.73,"h":11.32,"l":10.715,"n":33354,"o":11.26,"t":"2026-07-24T04:00:00Z","v":3462672,"vw":10.865132},{"c":10.67,"h":11.31,"l":10.63,"n":29405,"o":10.99,"t":"2026-07-27T04:00:00Z","v":2892760,"vw":10.829547},{"c":10.89,"h":10.94,"l":10.15,"n":42411,"o":10.524,"t":"2026-07-28T04:00:00Z","v":4853266,"vw":10.59532},{"c":10.8,"h":11.18,"l":10.5428,"n":33892,"o":10.77,"t":"2026-07-29T04:00:00Z","v":3488896,"vw":10.821176},{"c":11.09,"h":11.13,"l":10.83,"n":33727,"o":10.91,"t":"2026-07-30T04:00:00Z","v":3183267,"vw":11.015341},{"c":10.68,"h":11.19,"l":10.6,"n":32787,"o":11.13,"t":"2026-07-31T04:00:00Z","v":2650821,"vw":10.744166},{"c":10.77,"h":10.84,"l":10.4,"n":32783,"o":10.55,"t":"2026-08-03T04:00:00Z","v":3319983,"vw":10.710533},{"c":11.32,"h":11.335,"l":10.755,"n":41239,"o":10.975,"t":"2026-08-04T04:00:00Z","v":4339557,"vw":11.143747},{"c":10.97,"h":11.43,"l":10.85,"n":41482,"o":11.31,"t":"2026-08-05T04:00:00Z","v":4733367,"vw":11.026796},{"c":11.24,"h":11.32,"l":10.64,"n":44119,"o":10.64,"t":"2026-08-06T04:00:00Z","v":4341066,"vw":11.133263},{"c":11.94,"h":12.08,"l":11.47,"n":46832,"o":11.88,"t":"2026-08-07T04:00:00Z","v":4937295,"vw":11.834616},{"c":12.02,"h":12.24,"l":11.75,"n":31584,"o":11.8,"t":"2026-08-10T04:00:00Z","v":3030975,"vw":12.028702},{"c":12.02,"h":12.14,"l":11.69,"n":29102,"o":11.96,"t":"2026-08-11T04:00:00Z","v":2566017,"vw":11.97181},{"c":12.09,"h":12.31,"l":11.88,"n":25207,"o":12.06,"t":"2026-08-12T04:00:00Z","v":2042121,"vw":12.071305},{"c":11.83,"h":12.1733,"l":11.81,"n":29421,"o":12.105,"t":"2026-08-13T04:00:00Z","v":2941486,"vw":11.90427},{"c":11.91,"h":12.0389,"l":11.41,"n":25701,"o":11.83,"t":"2026-08-14T04:00:00Z","v":2354672,"vw":11.776275},{"c":12.09,"h":12.2195,"l":11.75,"n":20334,"o":11.91,"t":"2026-08-17T04:00:00Z","v":1816869,"vw":12.078709},{"c":11.6,"h":12.1,"l":11.44,"n":33331,"o":11.8,"t":"2026-08-18T04:00:00Z","v":3178028,"vw":11.632967},{"c":13.28,"h":13.35,"l":12.01,"n":51779,"o":12.1,"t":"2026-08-19T04:00:00Z","v":6109203,"vw":12.846074},{"c":12.44,"h":13.04,"l":12.29,"n":42942,"o":12.95,"t":"2026-08-20T04:00:00Z","v":4683544,"vw":12.594741},{"c":12.84,"h":13.13,"l":12.65,"n":32407,"o":12.65,"t":"2026-08-21T04:00:00Z","v":3347802,"vw":12.91138},{"c":12.56,"h":12.79,"l":12.24,"n":27882,"o":12.6,"t":"2026-08-24T04:00:00Z","v":3116838,"vw":12.487627},{"c":13.51,"h":13.73,"l":12.76,"n":34499,"o":12.84,"t":"2026-08-25T04:00:00Z","v":4082082,"vw":13.435064},{"c":13.19,"h":13.5,"l":12.98,"n":27693,"o":13.38,"t":"2026-08-26T04:00:00Z","v":2702629,"vw":13.177442},{"c":13.11,"h":13.45,"l":13,"n":23329,"o":13.26,"t":"2026-08-27T04:00:00Z","v":2449777,"vw":13.161203},{"c":12.87,"h":13.49,"l":12.68,"n":27638,"o":13.11,"t":"2026-08-28T04:00:00Z","v":3435729,"vw":12.956805},{"c":12.73,"h":12.85,"l":12.44,"n":23492,"o":12.64,"t":"2026-08-31T04:00:00Z","v":2925554,"vw":12.678468},{"c":12.685,"h":12.81,"l":12.34,"n":23617,"o":12.52,"t":"2026-09-01T04:00:00Z","v":2181110,"vw":12.625384},{"c":12.76,"h":13.13,"l":12.28,"n":34146,"o":12.67,"t":"2026-09-02T04:00:00Z","v":3243891,"vw":12.62239},{"c":12.68,"h":12.92,"l":12.4,"n":28692,"o":12.86,"t":"2026-09-03T04:00:00Z","v":3003003,"vw":12.632061},{"c":12.74,"h":12.96,"l":12.52,"n":28297,"o":12.59,"t":"2026-09-04T04:00:00Z","v":2794050,"vw":12.772141},{"c":12.74,"h":12.89,"l":12.425,"n":37416,"o":12.83,"t":"2026-09-08T04:00:00Z","v":4125586,"vw":12.700275},{"c":12.21,"h":12.82,"l":12.19,"n":38057,"o":12.5,"t":"2026-09-09T04:00:00Z","v":4930738,"vw":12.361224},{"c":11.93,"h":11.955,"l":11.66,"n":33418,"o":11.9,"t":"2026-09-10T04:00:00Z","v":3921717,"vw":11.832891},{"c":11.74,"h":12.19,"l":11.69,"n":26884,"o":12.1,"t":"2026-09-11T04:00:00Z","v":2710424,"vw":11.836217},{"c":11.87,"h":12.11,"l":11.645,"n":27647,"o":11.645,"t":"2026-09-14T04:00:00Z","v":2597625,"vw":11.908676},{"c":11.36,"h":11.82,"l":11.2427,"n":34848,"o":11.75,"t":"2026-09-15T04:00:00Z","v":3991012,"vw":11.422065},{"c":11.49,"h":11.75,"l":11.37,"n":39539,"o":11.46,"t":"2026-09-16T04:00:00Z","v":4585903,"vw":11.524194},{"c":12.26,"h":12.87,"l":11.95,"n":49794,"o":11.99,"t":"2026-09-17T04:00:00Z","v":5750868,"vw":12.453631},{"c":12.14,"h":12.47,"l":11.865,"n":45949,"o":12.155,"t":"2026-09-18T04:00:00Z","v":8606443,"vw":12.134569},{"c":12.22,"h":12.65,"l":12.14,"n":38527,"o":12.5,"t":"2026-09-21T04:00:00Z","v":3736556,"vw":12.299849},{"c":12.69,"h":12.97,"l":12.14,"n":33202,"o":12.27,"t":"2026-09-22T04:00:00Z","v":3915794,"vw":12.626364},{"c":12.33,"h":12.85,"l":11.96,"n":39352,"o":12.72,"t":"2026-09-23T04:00:00Z","v":5038485,"vw":12.256841},{"c":12.16,"h":12.21,"l":11.62,"n":38529,"o":12.13,"t":"2026-09-24T04:00:00Z","v":4805660,"vw":11.930261},{"c":11.75,"h":12.33,"l":11.665,"n":26366,"o":12.33,"t":"2026-09-25T04:00:00Z","v":2975793,"vw":11.845262},{"c":11.42,"h":11.8014,"l":11.33,"n":27285,"o":11.72,"t":"2026-09-28T04:00:00Z","v":3292924,"vw":11.514071},{"c":12.03,"h":12.05,"l":11.419,"n":39722,"o":11.49,"t":"2026-09-29T04:00:00Z","v":5017700,"vw":11.798207},{"c":12.06,"h":12.235,"l":11.75,"n":40482,"o":11.96,"t":"2026-09-30T04:00:00Z","v":5318465,"vw":12.033786},{"c":12.12,"h":12.655,"l":11.82,"n":57857,"o":11.98,"t":"2026-10-01T04:00:00Z","v":7448244,"vw":12.28354},{"c":12.26,"h":12.765,"l":12.095,"n":42289,"o":12.42,"t":"2026-10-02T04:00:00Z","v":4503829,"vw":12.302114},{"c":12.75,"h":12.88,"l":11.85,"n":42768,"o":12.35,"t":"2026-10-05T04:00:00Z","v":4967735,"vw":12.424429},{"c":12.37,"h":13.2189,"l":12.04,"n":64805,"o":12.5,"t":"2026-10-06T04:00:00Z","v":7951988,"vw":12.403416},{"c":11.71,"h":12.4099,"l":11.7,"n":48868,"o":12.08,"t":"2026-10-07T04:00:00Z","v":8296615,"vw":11.934899},{"c":12.6,"h":12.64,"l":11.76,"n":71830,"o":11.9,"t":"2026-10-08T04:00:00Z","v":13974269,"vw":12.362977},{"c":13.07,"h":13.27,"l":11.93,"n":64694,"o":12.36,"t":"2026-10-09T04:00:00Z","v":8154911,"vw":12.834976},{"c":12.58,"h":13.23,"l":12.565,"n":37804,"o":13.08,"t":"2026-10-12T04:00:00Z","v":4380576,"vw":12.812629},{"c":11.91,"h":12.48,"l":11.815,"n":38958,"o":12.3,"t":"2026-10-13T04:00:00Z","v":5179946,"vw":11.997901},{"c":11.43,"h":11.87,"l":11.285,"n":44562,"o":11.83,"t":"2026-10-14T04:00:00Z","v":5439298,"vw":11.473241},{"c":11.34,"h":11.825,"l":11.1,"n":38577,"o":11.33,"t":"2026-10-15T04:00:00Z","v":6165730,"vw":11.433118}],"volatilityBars":[{"c":12.7,"h":12.7,"l":12.6,"n":40,"o":12.6,"t":"2026-10-09T08:00:00Z","v":2273,"vw":12.651996},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-09T08:15:00Z","v":103,"vw":12.65},{"c":12.6579,"h":12.6579,"l":12.6579,"n":1,"o":12.6579,"t":"2026-10-09T08:30:00Z","v":225,"vw":12.6579},{"c":12.55,"h":12.55,"l":12.55,"n":4,"o":12.55,"t":"2026-10-09T08:45:00Z","v":211,"vw":12.55},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-09T09:15:00Z","v":100,"vw":12.65},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-09T10:30:00Z","v":872,"vw":12.56},{"c":12.6417,"h":12.6417,"l":12.6,"n":5,"o":12.6031,"t":"2026-10-09T11:00:00Z","v":1315,"vw":12.619388},{"c":12.55,"h":12.64,"l":12.54,"n":5,"o":12.56,"t":"2026-10-09T11:15:00Z","v":2897,"vw":12.555361},{"c":12.55,"h":12.65,"l":12.55,"n":27,"o":12.62,"t":"2026-10-09T11:30:00Z","v":3620,"vw":12.613581},{"c":12.55,"h":12.55,"l":12.54,"n":6,"o":12.54,"t":"2026-10-09T11:45:00Z","v":1135,"vw":12.543899},{"c":12.63,"h":12.63,"l":12.55,"n":13,"o":12.55,"t":"2026-10-09T12:00:00Z","v":2100,"vw":12.623231},{"c":12.6208,"h":12.6208,"l":12.55,"n":3,"o":12.55,"t":"2026-10-09T12:15:00Z","v":1200,"vw":12.609833},{"c":12.55,"h":12.65,"l":12.55,"n":7,"o":12.65,"t":"2026-10-09T12:30:00Z","v":614,"vw":12.63},{"c":12.45,"h":12.65,"l":12.45,"n":91,"o":12.65,"t":"2026-10-09T12:45:00Z","v":9441,"vw":12.525402},{"c":12.44,"h":12.49,"l":12.44,"n":39,"o":12.49,"t":"2026-10-09T13:00:00Z","v":3318,"vw":12.467131},{"c":12.35,"h":12.48,"l":12.35,"n":100,"o":12.48,"t":"2026-10-09T13:15:00Z","v":10170,"vw":12.415654},{"c":11.955,"h":12.48,"l":11.93,"n":4718,"o":12.38,"t":"2026-10-09T13:30:00Z","v":703403,"vw":12.095575},{"c":12.5134,"h":12.53,"l":11.96,"n":2727,"o":11.96,"t":"2026-10-09T13:45:00Z","v":327147,"vw":12.171993},{"c":12.71,"h":12.94,"l":12.46,"n":4301,"o":12.54,"t":"2026-10-09T14:00:00Z","v":586677,"vw":12.788383},{"c":12.645,"h":12.75,"l":12.56,"n":3926,"o":12.71,"t":"2026-10-09T14:15:00Z","v":555614,"vw":12.648397},{"c":12.495,"h":12.68,"l":12.465,"n":2635,"o":12.645,"t":"2026-10-09T14:30:00Z","v":271051,"vw":12.592798},{"c":12.49,"h":12.56,"l":12.365,"n":2014,"o":12.49,"t":"2026-10-09T14:45:00Z","v":196641,"vw":12.462667},{"c":12.57,"h":12.57,"l":12.46,"n":1491,"o":12.49,"t":"2026-10-09T15:00:00Z","v":99379,"vw":12.501372},{"c":12.605,"h":12.6699,"l":12.5601,"n":1627,"o":12.5601,"t":"2026-10-09T15:15:00Z","v":125562,"vw":12.613726},{"c":12.71,"h":12.72,"l":12.595,"n":1546,"o":12.605,"t":"2026-10-09T15:30:00Z","v":125259,"vw":12.664725},{"c":12.885,"h":12.99,"l":12.695,"n":3361,"o":12.7151,"t":"2026-10-09T15:45:00Z","v":404048,"vw":12.88167},{"c":12.83,"h":12.935,"l":12.785,"n":1972,"o":12.885,"t":"2026-10-09T16:00:00Z","v":206878,"vw":12.857039},{"c":12.969,"h":12.97,"l":12.765,"n":2311,"o":12.82,"t":"2026-10-09T16:15:00Z","v":253711,"vw":12.86405},{"c":13.09,"h":13.23,"l":12.945,"n":3036,"o":12.97,"t":"2026-10-09T16:30:00Z","v":447936,"vw":13.080425},{"c":13.005,"h":13.12,"l":12.98,"n":1587,"o":13.09,"t":"2026-10-09T16:45:00Z","v":138696,"vw":13.056124},{"c":12.985,"h":13.045,"l":12.945,"n":1668,"o":13.005,"t":"2026-10-09T17:00:00Z","v":159571,"vw":12.992979},{"c":13.01,"h":13.055,"l":12.965,"n":1439,"o":12.985,"t":"2026-10-09T17:15:00Z","v":143619,"vw":12.999018},{"c":13.075,"h":13.12,"l":13,"n":1271,"o":13.01,"t":"2026-10-09T17:30:00Z","v":103296,"vw":13.065527},{"c":13.05,"h":13.085,"l":13.005,"n":1202,"o":13.08,"t":"2026-10-09T17:45:00Z","v":95185,"vw":13.044581},{"c":13.105,"h":13.125,"l":12.975,"n":1695,"o":13.04,"t":"2026-10-09T18:00:00Z","v":150893,"vw":13.05761},{"c":13.09,"h":13.165,"l":13.09,"n":1469,"o":13.105,"t":"2026-10-09T18:15:00Z","v":125020,"vw":13.133859},{"c":13.105,"h":13.15,"l":13.075,"n":1360,"o":13.085,"t":"2026-10-09T18:30:00Z","v":136836,"vw":13.103802},{"c":13.145,"h":13.245,"l":13.095,"n":2289,"o":13.105,"t":"2026-10-09T18:45:00Z","v":245275,"vw":13.18499},{"c":13.12,"h":13.155,"l":13.0603,"n":1891,"o":13.145,"t":"2026-10-09T19:00:00Z","v":166838,"vw":13.115644},{"c":13.21,"h":13.21,"l":13.105,"n":1995,"o":13.115,"t":"2026-10-09T19:15:00Z","v":213571,"vw":13.14682},{"c":13.185,"h":13.27,"l":13.16,"n":3456,"o":13.205,"t":"2026-10-09T19:30:00Z","v":377101,"vw":13.215576},{"c":13.075,"h":13.235,"l":12.98,"n":7069,"o":13.185,"t":"2026-10-09T19:45:00Z","v":999414,"vw":13.079736},{"c":13.1,"h":13.13,"l":13.07,"n":75,"o":13.07,"t":"2026-10-09T20:00:00Z","v":624155,"vw":13.07038},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-09T20:30:00Z","v":245,"vw":13.05},{"c":13.09,"h":13.09,"l":13.04,"n":11,"o":13.04,"t":"2026-10-09T20:45:00Z","v":1708,"vw":13.063195},{"c":13.0415,"h":13.0415,"l":13.0415,"n":1,"o":13.0415,"t":"2026-10-09T21:00:00Z","v":101,"vw":13.0415},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-09T21:15:00Z","v":340,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-09T21:30:00Z","v":230,"vw":13.07},{"c":13.03,"h":13.0322,"l":13.03,"n":5,"o":13.03,"t":"2026-10-09T21:45:00Z","v":1269,"vw":13.030881},{"c":13.06,"h":13.06,"l":13.03,"n":8,"o":13.0316,"t":"2026-10-09T22:00:00Z","v":2370,"vw":13.04092},{"c":13.0781,"h":13.0781,"l":13.0322,"n":2,"o":13.0322,"t":"2026-10-09T22:15:00Z","v":1000,"vw":13.05515},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-09T22:30:00Z","v":500,"vw":13.06},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-09T22:45:00Z","v":798,"vw":13.07},{"c":13.03,"h":13.06,"l":13.03,"n":4,"o":13.03,"t":"2026-10-09T23:00:00Z","v":1075,"vw":13.035841},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-09T23:30:00Z","v":200,"vw":13.04},{"c":13.03,"h":13.07,"l":13.03,"n":7,"o":13.05,"t":"2026-10-09T23:45:00Z","v":7456,"vw":13.05618},{"c":13.0674,"h":13.09,"l":13.05,"n":52,"o":13.06,"t":"2026-10-12T08:00:00Z","v":2559,"vw":13.063378},{"c":13.01,"h":13.01,"l":13.01,"n":30,"o":13.01,"t":"2026-10-12T08:15:00Z","v":835,"vw":13.01},{"c":12.975,"h":13,"l":12.975,"n":3,"o":13,"t":"2026-10-12T08:45:00Z","v":354,"vw":12.982143},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-12T09:15:00Z","v":100,"vw":13},{"c":12.98,"h":12.98,"l":12.9564,"n":4,"o":12.9564,"t":"2026-10-12T09:30:00Z","v":390,"vw":12.96525},{"c":12.96,"h":12.96,"l":12.96,"n":14,"o":12.96,"t":"2026-10-12T10:30:00Z","v":600,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":6,"o":12.96,"t":"2026-10-12T10:45:00Z","v":300,"vw":12.96},{"c":12.96,"h":12.97,"l":12.96,"n":4,"o":12.97,"t":"2026-10-12T11:00:00Z","v":917,"vw":12.963277},{"c":12.95,"h":12.95,"l":12.95,"n":10,"o":12.95,"t":"2026-10-12T11:15:00Z","v":678,"vw":12.95},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-12T11:30:00Z","v":200,"vw":12.92},{"c":12.94,"h":12.94,"l":12.91,"n":2,"o":12.91,"t":"2026-10-12T11:45:00Z","v":1285,"vw":12.92207},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-10-12T12:00:00Z","v":695,"vw":12.97},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-12T12:15:00Z","v":200,"vw":12.98},{"c":12.9368,"h":12.99,"l":12.9368,"n":9,"o":12.99,"t":"2026-10-12T12:30:00Z","v":1650,"vw":12.957201},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-12T12:45:00Z","v":400,"vw":12.93},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-12T13:00:00Z","v":190,"vw":12.95},{"c":13.09,"h":13.09,"l":12.93,"n":45,"o":12.95,"t":"2026-10-12T13:15:00Z","v":5387,"vw":13.014366},{"c":13.0483,"h":13.165,"l":12.77,"n":2800,"o":13.08,"t":"2026-10-12T13:30:00Z","v":397464,"vw":12.973526},{"c":13.06,"h":13.23,"l":12.869,"n":2302,"o":13.04,"t":"2026-10-12T13:45:00Z","v":248925,"vw":13.012953},{"c":13.025,"h":13.16,"l":12.965,"n":2149,"o":13.05,"t":"2026-10-12T14:00:00Z","v":211667,"vw":13.061947},{"c":13.05,"h":13.11,"l":12.885,"n":1847,"o":13.0208,"t":"2026-10-12T14:15:00Z","v":165012,"vw":13.008572},{"c":13.015,"h":13.08,"l":12.97,"n":1766,"o":13.05,"t":"2026-10-12T14:30:00Z","v":110617,"vw":13.033462},{"c":13.015,"h":13.06,"l":12.945,"n":1865,"o":13.015,"t":"2026-10-12T14:45:00Z","v":163430,"vw":12.996125},{"c":13.04,"h":13.05,"l":12.92,"n":1371,"o":13.015,"t":"2026-10-12T15:00:00Z","v":98818,"vw":12.997018},{"c":12.945,"h":13.035,"l":12.925,"n":1098,"o":13.035,"t":"2026-10-12T15:15:00Z","v":91240,"vw":12.968833},{"c":12.82,"h":12.97,"l":12.8148,"n":1248,"o":12.95,"t":"2026-10-12T15:30:00Z","v":92083,"vw":12.913808},{"c":12.9,"h":12.95,"l":12.801,"n":1213,"o":12.82,"t":"2026-10-12T15:45:00Z","v":107827,"vw":12.861865},{"c":12.845,"h":12.955,"l":12.83,"n":1496,"o":12.9077,"t":"2026-10-12T16:00:00Z","v":118962,"vw":12.880788},{"c":12.825,"h":12.855,"l":12.7801,"n":1001,"o":12.845,"t":"2026-10-12T16:15:00Z","v":87722,"vw":12.811177},{"c":12.795,"h":12.83,"l":12.735,"n":947,"o":12.825,"t":"2026-10-12T16:30:00Z","v":97281,"vw":12.760697},{"c":12.71,"h":12.795,"l":12.65,"n":1235,"o":12.795,"t":"2026-10-12T16:45:00Z","v":101942,"vw":12.697847},{"c":12.65,"h":12.72,"l":12.635,"n":1060,"o":12.7,"t":"2026-10-12T17:00:00Z","v":83670,"vw":12.672144},{"c":12.715,"h":12.73,"l":12.59,"n":1223,"o":12.65,"t":"2026-10-12T17:15:00Z","v":124314,"vw":12.661454},{"c":12.69,"h":12.73,"l":12.67,"n":854,"o":12.71,"t":"2026-10-12T17:30:00Z","v":66566,"vw":12.696169},{"c":12.645,"h":12.695,"l":12.625,"n":891,"o":12.695,"t":"2026-10-12T17:45:00Z","v":60279,"vw":12.6484},{"c":12.755,"h":12.765,"l":12.645,"n":1202,"o":12.645,"t":"2026-10-12T18:00:00Z","v":91278,"vw":12.710914},{"c":12.71,"h":12.76,"l":12.705,"n":757,"o":12.755,"t":"2026-10-12T18:15:00Z","v":49128,"vw":12.723935},{"c":12.745,"h":12.785,"l":12.715,"n":829,"o":12.715,"t":"2026-10-12T18:30:00Z","v":57375,"vw":12.748238},{"c":12.705,"h":12.745,"l":12.69,"n":807,"o":12.745,"t":"2026-10-12T18:45:00Z","v":55032,"vw":12.716458},{"c":12.65,"h":12.725,"l":12.64,"n":838,"o":12.705,"t":"2026-10-12T19:00:00Z","v":91003,"vw":12.692797},{"c":12.625,"h":12.655,"l":12.565,"n":1012,"o":12.655,"t":"2026-10-12T19:15:00Z","v":130434,"vw":12.605686},{"c":12.605,"h":12.635,"l":12.595,"n":1042,"o":12.62,"t":"2026-10-12T19:30:00Z","v":83278,"vw":12.613913},{"c":12.58,"h":12.62,"l":12.57,"n":4363,"o":12.61,"t":"2026-10-12T19:45:00Z","v":419328,"vw":12.589989},{"c":12.63,"h":12.63,"l":12.58,"n":63,"o":12.58,"t":"2026-10-12T20:00:00Z","v":320102,"vw":12.580017},{"c":12.61,"h":12.66,"l":12.61,"n":2,"o":12.66,"t":"2026-10-12T20:15:00Z","v":200,"vw":12.635},{"c":12.57,"h":12.58,"l":12.57,"n":2,"o":12.58,"t":"2026-10-12T20:30:00Z","v":398072,"vw":12.57998},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-12T20:45:00Z","v":150,"vw":12.57},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-12T21:00:00Z","v":289,"vw":12.6},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-10-12T21:15:00Z","v":350,"vw":12.575},{"c":12.7596,"h":12.7596,"l":12.65,"n":6,"o":12.75,"t":"2026-10-12T21:30:00Z","v":1336,"vw":12.745262},{"c":12.5701,"h":12.61,"l":12.57,"n":73,"o":12.59,"t":"2026-10-12T22:00:00Z","v":4555,"vw":12.586081},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-12T22:30:00Z","v":111,"vw":12.59},{"c":12.74,"h":12.74,"l":12.59,"n":5,"o":12.59,"t":"2026-10-12T22:45:00Z","v":12167,"vw":12.715225},{"c":12.7383,"h":12.7383,"l":12.59,"n":10,"o":12.59,"t":"2026-10-12T23:00:00Z","v":377,"vw":12.649798},{"c":12.55,"h":12.58,"l":12.55,"n":30,"o":12.58,"t":"2026-10-12T23:30:00Z","v":2060,"vw":12.556667},{"c":12.55,"h":12.56,"l":12.55,"n":4,"o":12.56,"t":"2026-10-12T23:45:00Z","v":1000,"vw":12.554},{"c":12.55,"h":12.58,"l":12.54,"n":11,"o":12.58,"t":"2026-10-13T08:00:00Z","v":709,"vw":12.563333},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-13T09:45:00Z","v":100,"vw":12.65},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T10:00:00Z","v":270,"vw":12.6},{"c":12.6,"h":12.61,"l":12.6,"n":10,"o":12.61,"t":"2026-10-13T11:00:00Z","v":862,"vw":12.602743},{"c":12.59,"h":12.59,"l":12.59,"n":14,"o":12.59,"t":"2026-10-13T11:15:00Z","v":940,"vw":12.59},{"c":12.5,"h":12.55,"l":12.5,"n":30,"o":12.55,"t":"2026-10-13T12:00:00Z","v":1071,"vw":12.516326},{"c":12.5,"h":12.64,"l":12.5,"n":3,"o":12.64,"t":"2026-10-13T12:15:00Z","v":1107,"vw":12.626468},{"c":12.46,"h":12.46,"l":12.4,"n":3,"o":12.4,"t":"2026-10-13T12:30:00Z","v":2080,"vw":12.43},{"c":12.41,"h":12.41,"l":12.41,"n":4,"o":12.41,"t":"2026-10-13T12:45:00Z","v":471,"vw":12.41},{"c":12.3374,"h":12.41,"l":12.3374,"n":15,"o":12.41,"t":"2026-10-13T13:00:00Z","v":1042,"vw":12.3605},{"c":12.38,"h":12.42,"l":12.31,"n":16,"o":12.42,"t":"2026-10-13T13:15:00Z","v":2242,"vw":12.392353},{"c":12.45,"h":12.48,"l":12.17,"n":1577,"o":12.38,"t":"2026-10-13T13:30:00Z","v":206129,"vw":12.324675},{"c":12.39,"h":12.47,"l":12.22,"n":1175,"o":12.45,"t":"2026-10-13T13:45:00Z","v":129355,"vw":12.319415},{"c":12.135,"h":12.45,"l":12.1201,"n":1689,"o":12.38,"t":"2026-10-13T14:00:00Z","v":178376,"vw":12.304718},{"c":12.02,"h":12.155,"l":12.015,"n":2041,"o":12.135,"t":"2026-10-13T14:15:00Z","v":237789,"vw":12.066908},{"c":12.03,"h":12.03,"l":11.935,"n":2358,"o":12.015,"t":"2026-10-13T14:30:00Z","v":323133,"vw":11.979994},{"c":11.99,"h":12.07,"l":11.97,"n":1572,"o":12.02,"t":"2026-10-13T14:45:00Z","v":134398,"vw":12.015104},{"c":11.925,"h":12,"l":11.9,"n":1573,"o":11.99,"t":"2026-10-13T15:00:00Z","v":190702,"vw":11.940634},{"c":11.875,"h":11.93,"l":11.86,"n":1390,"o":11.925,"t":"2026-10-13T15:15:00Z","v":175980,"vw":11.889798},{"c":11.98,"h":11.99,"l":11.815,"n":1404,"o":11.87,"t":"2026-10-13T15:30:00Z","v":150397,"vw":11.889767},{"c":11.975,"h":11.985,"l":11.9302,"n":1243,"o":11.975,"t":"2026-10-13T15:45:00Z","v":124705,"vw":11.964908},{"c":11.985,"h":12.005,"l":11.91,"n":1301,"o":11.97,"t":"2026-10-13T16:00:00Z","v":145090,"vw":11.964126},{"c":11.96,"h":11.99,"l":11.915,"n":1019,"o":11.985,"t":"2026-10-13T16:15:00Z","v":90117,"vw":11.948771},{"c":11.965,"h":12.01,"l":11.9301,"n":1118,"o":11.955,"t":"2026-10-13T16:30:00Z","v":116102,"vw":11.96889},{"c":11.955,"h":11.98,"l":11.945,"n":835,"o":11.965,"t":"2026-10-13T16:45:00Z","v":96280,"vw":11.962593},{"c":11.9589,"h":12.025,"l":11.945,"n":1280,"o":11.955,"t":"2026-10-13T17:00:00Z","v":118535,"vw":11.988324},{"c":11.96,"h":11.96,"l":11.91,"n":924,"o":11.955,"t":"2026-10-13T17:15:00Z","v":87784,"vw":11.936916},{"c":11.945,"h":11.9899,"l":11.94,"n":1062,"o":11.955,"t":"2026-10-13T17:30:00Z","v":70526,"vw":11.96294},{"c":11.945,"h":11.975,"l":11.925,"n":1206,"o":11.945,"t":"2026-10-13T17:45:00Z","v":105424,"vw":11.948301},{"c":11.985,"h":11.99,"l":11.93,"n":1190,"o":11.945,"t":"2026-10-13T18:00:00Z","v":91210,"vw":11.9599},{"c":12.055,"h":12.055,"l":11.975,"n":1132,"o":11.985,"t":"2026-10-13T18:15:00Z","v":144948,"vw":12.014537},{"c":12.01,"h":12.065,"l":11.995,"n":1158,"o":12.055,"t":"2026-10-13T18:30:00Z","v":128945,"vw":12.02029},{"c":11.98,"h":12.025,"l":11.96,"n":1329,"o":12.005,"t":"2026-10-13T18:45:00Z","v":128241,"vw":11.999332},{"c":12.025,"h":12.04,"l":11.975,"n":1066,"o":11.975,"t":"2026-10-13T19:00:00Z","v":102166,"vw":12.015147},{"c":12.025,"h":12.025,"l":11.94,"n":1465,"o":12.025,"t":"2026-10-13T19:15:00Z","v":172534,"vw":11.986786},{"c":12.04,"h":12.04,"l":11.975,"n":1503,"o":12.025,"t":"2026-10-13T19:30:00Z","v":179245,"vw":12.013557},{"c":11.93,"h":12.03,"l":11.91,"n":5004,"o":12.03,"t":"2026-10-13T19:45:00Z","v":693266,"vw":11.933537},{"c":11.95,"h":12.03,"l":11.91,"n":55,"o":11.91,"t":"2026-10-13T20:00:00Z","v":820744,"vw":11.927147},{"c":11.95,"h":11.96,"l":11.95,"n":9,"o":11.96,"t":"2026-10-13T20:30:00Z","v":1039,"vw":11.955238},{"c":12.04,"h":12.04,"l":12.0275,"n":3,"o":12.0275,"t":"2026-10-13T20:45:00Z","v":6020,"vw":12.029583},{"c":11.93,"h":11.95,"l":11.93,"n":8,"o":11.95,"t":"2026-10-13T21:15:00Z","v":351,"vw":11.943333},{"c":11.9103,"h":11.9103,"l":11.9103,"n":1,"o":11.9103,"t":"2026-10-13T21:30:00Z","v":400,"vw":11.9103},{"c":11.9239,"h":11.9239,"l":11.9239,"n":1,"o":11.9239,"t":"2026-10-13T21:45:00Z","v":200,"vw":11.9239},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-10-13T22:00:00Z","v":182,"vw":11.99},{"c":12,"h":12,"l":11.97,"n":3,"o":11.97,"t":"2026-10-13T23:00:00Z","v":1055,"vw":11.992857},{"c":11.93,"h":11.93,"l":11.93,"n":8,"o":11.93,"t":"2026-10-13T23:15:00Z","v":1274,"vw":11.93},{"c":11.94,"h":12.01,"l":11.93,"n":30,"o":11.93,"t":"2026-10-14T08:00:00Z","v":3903,"vw":11.969707},{"c":11.93,"h":11.96,"l":11.92,"n":61,"o":11.96,"t":"2026-10-14T08:15:00Z","v":4508,"vw":11.93594},{"c":12.15,"h":12.15,"l":12.08,"n":4,"o":12.08,"t":"2026-10-14T08:45:00Z","v":557,"vw":12.118377},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-14T09:15:00Z","v":300,"vw":11.94},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T10:15:00Z","v":100,"vw":12},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-14T10:45:00Z","v":180,"vw":11.96},{"c":11.92,"h":11.9854,"l":11.92,"n":14,"o":11.975,"t":"2026-10-14T11:00:00Z","v":1689,"vw":11.944372},{"c":11.94,"h":11.94,"l":11.94,"n":6,"o":11.94,"t":"2026-10-14T11:45:00Z","v":1433,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-14T12:00:00Z","v":232,"vw":11.93},{"c":11.99,"h":11.99,"l":11.93,"n":13,"o":11.9393,"t":"2026-10-14T12:15:00Z","v":1210,"vw":11.9613},{"c":11.87,"h":12.0257,"l":11.78,"n":65,"o":11.9,"t":"2026-10-14T12:30:00Z","v":8948,"vw":11.831165},{"c":11.8,"h":11.8,"l":11.76,"n":58,"o":11.8,"t":"2026-10-14T12:45:00Z","v":4582,"vw":11.786323},{"c":11.95,"h":11.95,"l":11.72,"n":30,"o":11.75,"t":"2026-10-14T13:00:00Z","v":3967,"vw":11.751453},{"c":11.89,"h":11.89,"l":11.75,"n":24,"o":11.75,"t":"2026-10-14T13:15:00Z","v":1421,"vw":11.815724},{"c":11.78,"h":11.83,"l":11.52,"n":2512,"o":11.83,"t":"2026-10-14T13:30:00Z","v":433665,"vw":11.672456},{"c":11.65,"h":11.87,"l":11.63,"n":1440,"o":11.7719,"t":"2026-10-14T13:45:00Z","v":174646,"vw":11.759131},{"c":11.48,"h":11.705,"l":11.47,"n":2645,"o":11.64,"t":"2026-10-14T14:00:00Z","v":299398,"vw":11.562886},{"c":11.49,"h":11.55,"l":11.435,"n":1691,"o":11.485,"t":"2026-10-14T14:15:00Z","v":217322,"vw":11.488367},{"c":11.575,"h":11.575,"l":11.475,"n":1816,"o":11.485,"t":"2026-10-14T14:30:00Z","v":161682,"vw":11.507553},{"c":11.47,"h":11.6,"l":11.46,"n":1587,"o":11.575,"t":"2026-10-14T14:45:00Z","v":127665,"vw":11.522066},{"c":11.3799,"h":11.46,"l":11.37,"n":1488,"o":11.46,"t":"2026-10-14T15:00:00Z","v":126680,"vw":11.412255},{"c":11.435,"h":11.46,"l":11.37,"n":1996,"o":11.375,"t":"2026-10-14T15:15:00Z","v":205484,"vw":11.423762},{"c":11.36,"h":11.46,"l":11.35,"n":2158,"o":11.435,"t":"2026-10-14T15:30:00Z","v":279326,"vw":11.40372},{"c":11.345,"h":11.425,"l":11.34,"n":1534,"o":11.355,"t":"2026-10-14T15:45:00Z","v":145389,"vw":11.362992},{"c":11.36,"h":11.39,"l":11.285,"n":1624,"o":11.345,"t":"2026-10-14T16:00:00Z","v":177018,"vw":11.335933},{"c":11.445,"h":11.465,"l":11.355,"n":1823,"o":11.365,"t":"2026-10-14T16:15:00Z","v":170905,"vw":11.401775},{"c":11.53,"h":11.55,"l":11.45,"n":1456,"o":11.45,"t":"2026-10-14T16:30:00Z","v":122417,"vw":11.500619},{"c":11.585,"h":11.585,"l":11.52,"n":984,"o":11.54,"t":"2026-10-14T16:45:00Z","v":71226,"vw":11.545994},{"c":11.605,"h":11.66,"l":11.57,"n":1027,"o":11.59,"t":"2026-10-14T17:00:00Z","v":127313,"vw":11.608713},{"c":11.605,"h":11.655,"l":11.6,"n":752,"o":11.605,"t":"2026-10-14T17:15:00Z","v":60476,"vw":11.623057},{"c":11.615,"h":11.67,"l":11.595,"n":1113,"o":11.61,"t":"2026-10-14T17:30:00Z","v":75885,"vw":11.623514},{"c":11.57,"h":11.615,"l":11.555,"n":951,"o":11.61,"t":"2026-10-14T17:45:00Z","v":76192,"vw":11.583965},{"c":11.48,"h":11.585,"l":11.44,"n":1193,"o":11.56,"t":"2026-10-14T18:00:00Z","v":116688,"vw":11.507477},{"c":11.385,"h":11.5,"l":11.36,"n":972,"o":11.47,"t":"2026-10-14T18:15:00Z","v":77873,"vw":11.420969},{"c":11.34,"h":11.4,"l":11.315,"n":1232,"o":11.385,"t":"2026-10-14T18:30:00Z","v":159414,"vw":11.36373},{"c":11.405,"h":11.405,"l":11.335,"n":1093,"o":11.34,"t":"2026-10-14T18:45:00Z","v":87649,"vw":11.362071},{"c":11.335,"h":11.4,"l":11.31,"n":1159,"o":11.4,"t":"2026-10-14T19:00:00Z","v":128578,"vw":11.357085},{"c":11.395,"h":11.44,"l":11.325,"n":1547,"o":11.3309,"t":"2026-10-14T19:15:00Z","v":130983,"vw":11.377814},{"c":11.355,"h":11.45,"l":11.355,"n":2352,"o":11.395,"t":"2026-10-14T19:30:00Z","v":199109,"vw":11.393367},{"c":11.44,"h":11.44,"l":11.33,"n":5693,"o":11.355,"t":"2026-10-14T19:45:00Z","v":658539,"vw":11.390418},{"c":11.4,"h":11.46,"l":11.4,"n":68,"o":11.43,"t":"2026-10-14T20:00:00Z","v":562227,"vw":11.42993},{"c":11.45,"h":11.45,"l":11.4,"n":26,"o":11.42,"t":"2026-10-14T20:15:00Z","v":9608,"vw":11.410215},{"c":11.7269,"h":11.7427,"l":11.49,"n":6,"o":11.7427,"t":"2026-10-14T20:30:00Z","v":904,"vw":11.551067},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-14T20:45:00Z","v":1000,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-14T21:00:00Z","v":269,"vw":11.46},{"c":11.45,"h":11.57,"l":11.45,"n":20,"o":11.57,"t":"2026-10-14T21:15:00Z","v":2480,"vw":11.484661},{"c":11.43,"h":11.5,"l":11.43,"n":6,"o":11.5,"t":"2026-10-14T22:00:00Z","v":493,"vw":11.48},{"c":11.4,"h":11.4303,"l":11.4,"n":26,"o":11.4,"t":"2026-10-14T22:15:00Z","v":4864,"vw":11.400653},{"c":11.4,"h":11.4,"l":11.39,"n":7,"o":11.4,"t":"2026-10-14T22:30:00Z","v":1675,"vw":11.394268},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-14T22:45:00Z","v":207,"vw":11.4},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-14T23:00:00Z","v":131,"vw":11.43},{"c":11.3001,"h":11.3001,"l":11.3001,"n":1,"o":11.3001,"t":"2026-10-14T23:15:00Z","v":200,"vw":11.3001},{"c":11.38,"h":11.38,"l":11.31,"n":5,"o":11.31,"t":"2026-10-14T23:30:00Z","v":257,"vw":11.339787},{"c":11.34,"h":11.376,"l":11.3,"n":13,"o":11.3201,"t":"2026-10-14T23:45:00Z","v":3924,"vw":11.32442},{"c":11.4,"h":11.57,"l":11.36,"n":47,"o":11.4,"t":"2026-10-15T08:00:00Z","v":5540,"vw":11.415384},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T08:30:00Z","v":800,"vw":11.36},{"c":11.32,"h":11.37,"l":11.32,"n":40,"o":11.37,"t":"2026-10-15T08:45:00Z","v":5370,"vw":11.366269},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-10-15T09:00:00Z","v":485,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":9,"o":11.34,"t":"2026-10-15T09:15:00Z","v":281,"vw":11.34},{"c":11.37,"h":11.37,"l":11.37,"n":7,"o":11.37,"t":"2026-10-15T09:30:00Z","v":107,"vw":11.37},{"c":11.39,"h":11.4,"l":11.3,"n":87,"o":11.34,"t":"2026-10-15T11:00:00Z","v":10953,"vw":11.340445},{"c":11.29,"h":11.3,"l":11.29,"n":4,"o":11.3,"t":"2026-10-15T11:15:00Z","v":482,"vw":11.296345},{"c":11.4,"h":11.4,"l":11.2962,"n":28,"o":11.2962,"t":"2026-10-15T11:30:00Z","v":24081,"vw":11.329436},{"c":11.33,"h":11.35,"l":11.33,"n":2,"o":11.35,"t":"2026-10-15T11:45:00Z","v":240,"vw":11.338333},{"c":11.3423,"h":11.3423,"l":11.2906,"n":7,"o":11.32,"t":"2026-10-15T12:15:00Z","v":2005,"vw":11.318182},{"c":11.3,"h":11.3297,"l":11.3,"n":14,"o":11.3,"t":"2026-10-15T12:30:00Z","v":2384,"vw":11.309491},{"c":11.3066,"h":11.31,"l":11.3,"n":10,"o":11.3,"t":"2026-10-15T13:00:00Z","v":783,"vw":11.306317},{"c":11.28,"h":11.33,"l":11.28,"n":18,"o":11.3002,"t":"2026-10-15T13:15:00Z","v":2199,"vw":11.302033},{"c":11.301,"h":11.485,"l":11.1,"n":3153,"o":11.33,"t":"2026-10-15T13:30:00Z","v":370990,"vw":11.298029},{"c":11.32,"h":11.35,"l":11.18,"n":1236,"o":11.29,"t":"2026-10-15T13:45:00Z","v":209212,"vw":11.295958},{"c":11.36,"h":11.395,"l":11.275,"n":1869,"o":11.34,"t":"2026-10-15T14:00:00Z","v":172871,"vw":11.345576},{"c":11.31,"h":11.41,"l":11.24,"n":1399,"o":11.35,"t":"2026-10-15T14:15:00Z","v":139599,"vw":11.333535},{"c":11.46,"h":11.53,"l":11.22,"n":1525,"o":11.305,"t":"2026-10-15T14:30:00Z","v":160076,"vw":11.388434},{"c":11.5,"h":11.52,"l":11.4001,"n":1170,"o":11.47,"t":"2026-10-15T14:45:00Z","v":108846,"vw":11.473427},{"c":11.595,"h":11.605,"l":11.4417,"n":1291,"o":11.495,"t":"2026-10-15T15:00:00Z","v":97144,"vw":11.535152},{"c":11.61,"h":11.635,"l":11.57,"n":1095,"o":11.6,"t":"2026-10-15T15:15:00Z","v":99821,"vw":11.594852},{"c":11.57,"h":11.65,"l":11.57,"n":853,"o":11.62,"t":"2026-10-15T15:30:00Z","v":68726,"vw":11.611076},{"c":11.62,"h":11.6299,"l":11.53,"n":616,"o":11.5607,"t":"2026-10-15T15:45:00Z","v":60997,"vw":11.572051},{"c":11.63,"h":11.67,"l":11.59,"n":965,"o":11.62,"t":"2026-10-15T16:00:00Z","v":87847,"vw":11.648344},{"c":11.605,"h":11.645,"l":11.585,"n":703,"o":11.6301,"t":"2026-10-15T16:15:00Z","v":53828,"vw":11.616154},{"c":11.61,"h":11.625,"l":11.585,"n":620,"o":11.6014,"t":"2026-10-15T16:30:00Z","v":53957,"vw":11.607109},{"c":11.6599,"h":11.66,"l":11.59,"n":450,"o":11.61,"t":"2026-10-15T16:45:00Z","v":44560,"vw":11.637342},{"c":11.5697,"h":11.58,"l":11.56,"n":179,"o":11.565,"t":"2026-10-15T18:00:00Z","v":10393,"vw":11.567799},{"c":11.545,"h":11.59,"l":11.52,"n":890,"o":11.565,"t":"2026-10-15T18:15:00Z","v":72266,"vw":11.555106},{"c":11.595,"h":11.61,"l":11.545,"n":940,"o":11.545,"t":"2026-10-15T18:30:00Z","v":67578,"vw":11.575763},{"c":11.665,"h":11.685,"l":11.58,"n":1020,"o":11.5933,"t":"2026-10-15T18:45:00Z","v":98901,"vw":11.647708},{"c":11.77,"h":11.77,"l":11.655,"n":1347,"o":11.665,"t":"2026-10-15T19:00:00Z","v":125831,"vw":11.707156},{"c":11.79,"h":11.8201,"l":11.755,"n":1186,"o":11.78,"t":"2026-10-15T19:15:00Z","v":89031,"vw":11.795137},{"c":11.775,"h":11.825,"l":11.765,"n":1881,"o":11.79,"t":"2026-10-15T19:30:00Z","v":177110,"vw":11.791662},{"c":11.34,"h":11.77,"l":11.33,"n":13476,"o":11.77,"t":"2026-10-15T19:45:00Z","v":1923072,"vw":11.459203},{"c":11.4,"h":11.48,"l":11.34,"n":139,"o":11.34,"t":"2026-10-15T20:00:00Z","v":1801186,"vw":11.340345},{"c":11.45,"h":11.49,"l":11.43,"n":10,"o":11.43,"t":"2026-10-15T20:15:00Z","v":1087,"vw":11.44689},{"c":11.48,"h":11.48,"l":11.42,"n":5,"o":11.43,"t":"2026-10-15T20:30:00Z","v":1402,"vw":11.470681},{"c":11.44,"h":11.4599,"l":11.44,"n":3,"o":11.4599,"t":"2026-10-15T20:45:00Z","v":376,"vw":11.450372},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-15T21:00:00Z","v":100,"vw":11.45},{"c":11.45,"h":11.4654,"l":11.45,"n":8,"o":11.4654,"t":"2026-10-15T22:30:00Z","v":3980,"vw":11.464077},{"c":11.44,"h":11.45,"l":11.43,"n":12,"o":11.45,"t":"2026-10-15T22:45:00Z","v":2315,"vw":11.443204},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-15T23:00:00Z","v":100,"vw":11.47},{"c":11.43,"h":11.43,"l":11.42,"n":5,"o":11.42,"t":"2026-10-15T23:15:00Z","v":600,"vw":11.426667},{"c":11.45,"h":11.45,"l":11.43,"n":8,"o":11.45,"t":"2026-10-15T23:30:00Z","v":2013,"vw":11.44703}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7254005629855991,"strike":19.31700633358799,"iv":6.730189887610955,"gamma":0.11066083144801539,"theta":-0.3308021417152872,"vega":0.0008980181431334853,"rho":0.000022289600895703675,"breakevenPct":75.04285499190908},{"delta":0.15,"premium":0.4321040970789465,"strike":16.01742109213815,"iv":4.240669701111957,"gamma":0.2628429753994325,"theta":-0.23485430175153013,"vega":0.0011874676454906503,"rho":0.00003502232195559465,"breakevenPct":43.663975451677686},{"delta":0.2,"premium":0.13880763117229367,"strike":12.717835850688305,"iv":1.7511495146129583,"gamma":0.4150251193508498,"theta":-0.138906461787773,"vega":0.0014769171478478155,"rho":0.000047755043015485616,"breakevenPct":12.285095911446277},{"delta":0.25,"premium":0.24794778131916273,"strike":11.84454132016255,"iv":1.6899790667383916,"gamma":0.42001032143271894,"theta":-0.17468147396287778,"vega":0.0015609913943565655,"rho":0.00005649105265721139,"breakevenPct":5.611258528224569},{"delta":0.3,"premium":0.4689823824404892,"strike":11.645858532637762,"iv":2.3039928589112337,"gamma":0.38406852945244313,"theta":-0.24708102683064004,"vega":0.0015879626075423212,"rho":0.00006411580698070969,"breakevenPct":5.806470874045869},{"delta":0.35,"premium":0.6900169835618156,"strike":11.447175745112975,"iv":2.918006651084076,"gamma":0.34812673747216727,"theta":-0.3194805796984023,"vega":0.0016149338207280771,"rho":0.00007174056130420799,"breakevenPct":6.001683219867168},{"delta":0.4,"premium":0.9110515846831422,"strike":11.248492957588187,"iv":3.532020443256919,"gamma":0.31218494549189146,"theta":-0.39188013256616466,"vega":0.001641905033913833,"rho":0.00007936531562770629,"breakevenPct":6.196895565688468},{"delta":0.45,"premium":1.1320861858044686,"strike":11.049810170063399,"iv":4.146034235429761,"gamma":0.27624315351161566,"theta":-0.46427968543392695,"vega":0.0016688762470995892,"rho":0.00008699006995120458,"breakevenPct":6.392107911509767},{"delta":0.5,"premium":1.353120786925795,"strike":10.85112738253861,"iv":4.760048027602604,"gamma":0.2403013615313398,"theta":-0.5366792383016892,"vega":0.0016958474602853449,"rho":0.00009461482427470288,"breakevenPct":6.587320257331067},{"delta":0.55,"premium":1.5741553880471217,"strike":10.652444595013822,"iv":5.374061819775447,"gamma":0.20435956955106394,"theta":-0.6090787911694516,"vega":0.001722818673471101,"rho":0.0001022395785982012,"breakevenPct":6.782532603152367},{"delta":0.6,"premium":1.795189989168448,"strike":10.453761807489036,"iv":5.988075611948288,"gamma":0.16841777757078813,"theta":-0.6814783440372137,"vega":0.0017497898866568567,"rho":0.00010986433292169949,"breakevenPct":6.977744948973665},{"delta":0.65,"premium":2.0162245902897746,"strike":10.255079019964247,"iv":6.602089404121131,"gamma":0.13247598559051232,"theta":-0.7538778969049761,"vega":0.0017767610998426127,"rho":0.00011748908724519779,"breakevenPct":7.172957294794966},{"delta":0.7,"premium":2.2372591914111006,"strike":10.05639623243946,"iv":7.216103196293972,"gamma":0.09653419361023657,"theta":-0.8262774497727382,"vega":0.0018037323130283686,"rho":0.00012511384156869607,"breakevenPct":7.368169640616264},{"delta":0.75,"premium":2.4622760550687035,"strike":9.72378543818093,"iv":6.949037858536731,"gamma":0.07820382777445133,"theta":-0.7419971031069975,"vega":0.0016064440990134002,"rho":0.0001326450677257089,"breakevenPct":6.428484657202052},{"delta":0.8,"premium":2.6888713152480017,"strike":9.338091378301273,"iv":6.33275088575364,"gamma":0.06685386906033305,"theta":-0.5956156251897227,"vega":0.00132026915374285,"rho":0.000140139223365317,"breakevenPct":5.038975489513332},{"delta":0.85,"premium":2.915466575427299,"strike":8.952397318421617,"iv":5.716463912970552,"gamma":0.05550391034621478,"theta":-0.44923414727244815,"vega":0.0010340942084723006,"rho":0.00014763337900492506,"breakevenPct":3.649466321824614},{"delta":0.9,"premium":3.1420618356065972,"strike":8.566703258541962,"iv":5.10017694018746,"gamma":0.0441539516320965,"theta":-0.3028526693551732,"vega":0.0007479192632017504,"rho":0.00015512753464453315,"breakevenPct":2.2599571541358925}],"put":[{"delta":0.1,"premium":0.19986601748098315,"strike":9.33392881119563,"iv":4.151980261658294,"gamma":0.10523995543543166,"theta":-0.2646524256907905,"vega":0.0009305898289808194,"rho":-0.000027802408506491657,"breakevenPct":20.22652581908605},{"delta":0.15,"premium":0.52439495943176,"strike":8.3252661257568,"iv":7.978831028596265,"gamma":0.054253934961274966,"theta":-0.6195620223612699,"vega":0.0012282373259221812,"rho":-0.000045843413404332354,"breakevenPct":31.870120818121915},{"delta":0.2,"premium":0.573629722458282,"strike":8.981729632777094,"iv":7.936107067792249,"gamma":0.06616195646340894,"theta":-0.7483018936286033,"vega":0.0014906309790895123,"rho":-0.00006193902955618221,"breakevenPct":26.56681301031604},{"delta":0.25,"premium":0.13027966576190708,"strike":11.078970951088438,"iv":1.1821716032016447,"gamma":0.47302443824074947,"theta":-0.11720455121350336,"vega":0.0016041702711558994,"rho":-0.00006531929289510107,"breakevenPct":4.378242049549931},{"delta":0.3,"premium":0.20701381646865458,"strike":11.188591166383793,"iv":1.259489907986024,"gamma":0.45597796856201234,"theta":-0.1268088655180138,"vega":0.0016750854971549593,"rho":-0.00007991916042292721,"breakevenPct":4.091027511658176},{"delta":0.35,"premium":0.2837479671754021,"strike":11.298211381679145,"iv":1.3368082127704035,"gamma":0.4389314988832752,"theta":-0.1364131798225242,"vega":0.001746000723154019,"rho":-0.00009451902795075336,"breakevenPct":3.80381297376642},{"delta":0.4,"premium":0.36048211788214973,"strike":11.4078315969745,"iv":1.4141265175547828,"gamma":0.421885029204538,"theta":-0.14601749412703466,"vega":0.001816915949153079,"rho":-0.00010911889547857953,"breakevenPct":3.5165984358746645},{"delta":0.45,"premium":0.4372162685888973,"strike":11.517451812269853,"iv":1.491444822339162,"gamma":0.4048385595258009,"theta":-0.15562180843154508,"vega":0.0018878311751521389,"rho":-0.0001237187630064057,"breakevenPct":3.2293838979829097},{"delta":0.5,"premium":0.5139504192956448,"strike":11.627072027565207,"iv":1.5687631271235416,"gamma":0.38779208984706376,"theta":-0.1652261227360555,"vega":0.0019587464011511986,"rho":-0.00013831863053423183,"breakevenPct":2.942169360091155},{"delta":0.55,"premium":0.5906845700023923,"strike":11.73669224286056,"iv":1.6460814319079209,"gamma":0.3707456201683266,"theta":-0.17483043704056594,"vega":0.0020296616271502583,"rho":-0.000152918498062058,"breakevenPct":2.6549548221993993},{"delta":0.6,"premium":0.6674187207091398,"strike":11.846312458155914,"iv":1.7233997366923002,"gamma":0.35369915048958944,"theta":-0.18443475134507636,"vega":0.0021005768531493184,"rho":-0.00016751836558988415,"breakevenPct":2.3677402843076445},{"delta":0.65,"premium":0.7441528714158874,"strike":11.955932673451269,"iv":1.8007180414766797,"gamma":0.3366526808108523,"theta":-0.19403906564958678,"vega":0.002171492079148378,"rho":-0.00018211823311771032,"breakevenPct":2.080525746415889},{"delta":0.7,"premium":1.0995931476697685,"strike":12.337239633942616,"iv":2.175509862352825,"gamma":0.2934654391187258,"theta":-0.2161249791184454,"vega":0.0020409763370053337,"rho":-0.00020159137739195941,"breakevenPct":1.8546158404118023},{"delta":0.75,"premium":1.6423910534720587,"strike":12.90118551010084,"iv":2.7502755184612298,"gamma":0.23270530386575872,"theta":-0.2466015328282204,"vega":0.0017750504791547205,"rho":-0.00022434053713788423,"breakevenPct":1.6699174093556128},{"delta":0.8,"premium":2.185188959274349,"strike":13.465131386259063,"iv":3.325041174569635,"gamma":0.17194516861279163,"theta":-0.27707808653799537,"vega":0.0015091246213041073,"rho":-0.00024708969688380905,"breakevenPct":1.4852189782994234}]},"raw":{"call":[{"delta":0.1,"premium":0.7254005629855991,"strike":19.31700633358799,"iv":6.730189887610955,"gamma":0.11066083144801539,"theta":-0.3308021417152872,"vega":0.0008980181431334853,"rho":0.000022289600895703675,"breakevenPct":75.04285499190908},{"delta":0.15,"premium":0.4321040970789465,"strike":16.01742109213815,"iv":4.240669701111957,"gamma":0.2628429753994325,"theta":-0.23485430175153013,"vega":0.0011874676454906503,"rho":0.00003502232195559465,"breakevenPct":43.663975451677686},{"delta":0.2,"premium":0.13880763117229367,"strike":12.717835850688305,"iv":1.7511495146129583,"gamma":0.4150251193508498,"theta":-0.138906461787773,"vega":0.0014769171478478155,"rho":0.000047755043015485616,"breakevenPct":12.285095911446277},{"delta":0.25,"premium":0.24794778131916273,"strike":11.84454132016255,"iv":1.6899790667383916,"gamma":0.42001032143271894,"theta":-0.17468147396287778,"vega":0.0015609913943565655,"rho":0.00005649105265721139,"breakevenPct":5.611258528224569},{"delta":0.3,"premium":0.4689823824404892,"strike":11.645858532637762,"iv":2.3039928589112337,"gamma":0.38406852945244313,"theta":-0.24708102683064004,"vega":0.0015879626075423212,"rho":0.00006411580698070969,"breakevenPct":5.806470874045869},{"delta":0.35,"premium":0.6900169835618156,"strike":11.447175745112975,"iv":2.918006651084076,"gamma":0.34812673747216727,"theta":-0.3194805796984023,"vega":0.0016149338207280771,"rho":0.00007174056130420799,"breakevenPct":6.001683219867168},{"delta":0.4,"premium":0.9110515846831422,"strike":11.248492957588187,"iv":3.532020443256919,"gamma":0.31218494549189146,"theta":-0.39188013256616466,"vega":0.001641905033913833,"rho":0.00007936531562770629,"breakevenPct":6.196895565688468},{"delta":0.45,"premium":1.1320861858044686,"strike":11.049810170063399,"iv":4.146034235429761,"gamma":0.27624315351161566,"theta":-0.46427968543392695,"vega":0.0016688762470995892,"rho":0.00008699006995120458,"breakevenPct":6.392107911509767},{"delta":0.5,"premium":1.353120786925795,"strike":10.85112738253861,"iv":4.760048027602604,"gamma":0.2403013615313398,"theta":-0.5366792383016892,"vega":0.0016958474602853449,"rho":0.00009461482427470288,"breakevenPct":6.587320257331067},{"delta":0.55,"premium":1.5741553880471217,"strike":10.652444595013822,"iv":5.374061819775447,"gamma":0.20435956955106394,"theta":-0.6090787911694516,"vega":0.001722818673471101,"rho":0.0001022395785982012,"breakevenPct":6.782532603152367},{"delta":0.6,"premium":1.795189989168448,"strike":10.453761807489036,"iv":5.988075611948288,"gamma":0.16841777757078813,"theta":-0.6814783440372137,"vega":0.0017497898866568567,"rho":0.00010986433292169949,"breakevenPct":6.977744948973665},{"delta":0.65,"premium":2.0162245902897746,"strike":10.255079019964247,"iv":6.602089404121131,"gamma":0.13247598559051232,"theta":-0.7538778969049761,"vega":0.0017767610998426127,"rho":0.00011748908724519779,"breakevenPct":7.172957294794966},{"delta":0.7,"premium":2.2372591914111006,"strike":10.05639623243946,"iv":7.216103196293972,"gamma":0.09653419361023657,"theta":-0.8262774497727382,"vega":0.0018037323130283686,"rho":0.00012511384156869607,"breakevenPct":7.368169640616264},{"delta":0.75,"premium":2.4622760550687035,"strike":9.72378543818093,"iv":6.949037858536731,"gamma":0.07820382777445133,"theta":-0.7419971031069975,"vega":0.0016064440990134002,"rho":0.0001326450677257089,"breakevenPct":6.428484657202052},{"delta":0.8,"premium":2.6888713152480017,"strike":9.338091378301273,"iv":6.33275088575364,"gamma":0.06685386906033305,"theta":-0.5956156251897227,"vega":0.00132026915374285,"rho":0.000140139223365317,"breakevenPct":5.038975489513332},{"delta":0.85,"premium":2.915466575427299,"strike":8.952397318421617,"iv":5.716463912970552,"gamma":0.05550391034621478,"theta":-0.44923414727244815,"vega":0.0010340942084723006,"rho":0.00014763337900492506,"breakevenPct":3.649466321824614},{"delta":0.9,"premium":3.1420618356065972,"strike":8.566703258541962,"iv":5.10017694018746,"gamma":0.0441539516320965,"theta":-0.3028526693551732,"vega":0.0007479192632017504,"rho":0.00015512753464453315,"breakevenPct":2.2599571541358925}],"put":[{"delta":0.1,"premium":0.19986601748098315,"strike":9.33392881119563,"iv":4.151980261658294,"gamma":0.10523995543543166,"theta":-0.2646524256907905,"vega":0.0009305898289808194,"rho":-0.000027802408506491657,"breakevenPct":20.22652581908605},{"delta":0.15,"premium":0.52439495943176,"strike":8.3252661257568,"iv":7.978831028596265,"gamma":0.054253934961274966,"theta":-0.6195620223612699,"vega":0.0012282373259221812,"rho":-0.000045843413404332354,"breakevenPct":31.870120818121915},{"delta":0.2,"premium":0.573629722458282,"strike":8.981729632777094,"iv":7.936107067792249,"gamma":0.06616195646340894,"theta":-0.7483018936286033,"vega":0.0014906309790895123,"rho":-0.00006193902955618221,"breakevenPct":26.56681301031604},{"delta":0.25,"premium":0.13027966576190708,"strike":11.078970951088438,"iv":1.1821716032016447,"gamma":0.47302443824074947,"theta":-0.11720455121350336,"vega":0.0016041702711558994,"rho":-0.00006531929289510107,"breakevenPct":4.378242049549931},{"delta":0.3,"premium":0.20701381646865458,"strike":11.188591166383793,"iv":1.259489907986024,"gamma":0.45597796856201234,"theta":-0.1268088655180138,"vega":0.0016750854971549593,"rho":-0.00007991916042292721,"breakevenPct":4.091027511658176},{"delta":0.35,"premium":0.2837479671754021,"strike":11.298211381679145,"iv":1.3368082127704035,"gamma":0.4389314988832752,"theta":-0.1364131798225242,"vega":0.001746000723154019,"rho":-0.00009451902795075336,"breakevenPct":3.80381297376642},{"delta":0.4,"premium":0.36048211788214973,"strike":11.4078315969745,"iv":1.4141265175547828,"gamma":0.421885029204538,"theta":-0.14601749412703466,"vega":0.001816915949153079,"rho":-0.00010911889547857953,"breakevenPct":3.5165984358746645},{"delta":0.45,"premium":0.4372162685888973,"strike":11.517451812269853,"iv":1.491444822339162,"gamma":0.4048385595258009,"theta":-0.15562180843154508,"vega":0.0018878311751521389,"rho":-0.0001237187630064057,"breakevenPct":3.2293838979829097},{"delta":0.5,"premium":0.5139504192956448,"strike":11.627072027565207,"iv":1.5687631271235416,"gamma":0.38779208984706376,"theta":-0.1652261227360555,"vega":0.0019587464011511986,"rho":-0.00013831863053423183,"breakevenPct":2.942169360091155},{"delta":0.55,"premium":0.5906845700023923,"strike":11.73669224286056,"iv":1.6460814319079209,"gamma":0.3707456201683266,"theta":-0.17483043704056594,"vega":0.0020296616271502583,"rho":-0.000152918498062058,"breakevenPct":2.6549548221993993},{"delta":0.6,"premium":0.6674187207091398,"strike":11.846312458155914,"iv":1.7233997366923002,"gamma":0.35369915048958944,"theta":-0.18443475134507636,"vega":0.0021005768531493184,"rho":-0.00016751836558988415,"breakevenPct":2.3677402843076445},{"delta":0.65,"premium":0.7441528714158874,"strike":11.955932673451269,"iv":1.8007180414766797,"gamma":0.3366526808108523,"theta":-0.19403906564958678,"vega":0.002171492079148378,"rho":-0.00018211823311771032,"breakevenPct":2.080525746415889},{"delta":0.7,"premium":1.0995931476697685,"strike":12.337239633942616,"iv":2.175509862352825,"gamma":0.2934654391187258,"theta":-0.2161249791184454,"vega":0.0020409763370053337,"rho":-0.00020159137739195941,"breakevenPct":1.8546158404118023},{"delta":0.75,"premium":1.6423910534720587,"strike":12.90118551010084,"iv":2.7502755184612298,"gamma":0.23270530386575872,"theta":-0.2466015328282204,"vega":0.0017750504791547205,"rho":-0.00022434053713788423,"breakevenPct":1.6699174093556128},{"delta":0.8,"premium":2.185188959274349,"strike":13.465131386259063,"iv":3.325041174569635,"gamma":0.17194516861279163,"theta":-0.27707808653799537,"vega":0.0015091246213041073,"rho":-0.00024708969688380905,"breakevenPct":1.4852189782994234}]}},"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"}}