{"symbol":"NVAX","url":"https://intraalpha.com/companies/NVAX","capturedAt":"2026-10-21T17:49:06.171Z","state":"ready","quote":{"symbol":"NVAX","last_price":11.195,"prev_close":11.43,"regular_close":11.195,"change":-0.235,"change_pct":-2.056,"regular_change":-0.235,"regular_change_pct":-2.056,"extended_change":0,"extended_change_pct":0,"bid":11.19,"ask":11.2,"bid_size":1000,"ask_size":400,"volume":3153794,"vwap":11.165551,"open":11.39,"high":11.46,"low":11,"close":11.195,"trade_count":22755,"last_trade_at":"2026-10-21T17:48:53.743146842Z","last_quote_at":"2026-10-21T17:48:57.503548001Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.193896452-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"NVAX","fetched_at":"2026-10-21T17:49:03.672815+00:00","name":"Novavax Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Novavax, Inc., a biotechnology company, focuses on the discovery, development and commercialization of vaccines to prevent serious infectious diseases and address health needs. The company is headquartered in Gaithersburg, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1885330000,"ebitda":-101552000,"pe_ratio":null,"peg_ratio":1.322,"book_value":-1.157,"dividend_per_share":null,"dividend_yield":null,"eps":-1.67,"revenue_ttm":413796000,"gross_profit_ttm":-10583000,"profit_margin":-0.599,"operating_margin_ttm":-0.896,"return_on_assets_ttm":-0.0651,"return_on_equity_ttm":-8.98,"quarterly_earnings_growth":-0.381,"quarterly_revenue_growth":-0.763,"analyst_target_price":14.22,"analyst_number":0,"beta":2.435,"fifty_two_week_high":13.39,"fifty_two_week_low":6.2,"fifty_day_ma":10.15,"two_hundred_day_ma":9.2,"shares_outstanding":164946000,"forward_pe":2.585,"price_to_sales":4.556,"price_to_book":41.23,"ev_to_revenue":3.186,"ev_to_ebitda":1.718},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:03.672815+00:00"},"optionObservedAt":"2026-10-21T17:37:03.001Z","bars":[{"c":12.81,"h":12.81,"l":12.76,"n":56,"o":12.76,"t":"2026-10-14T08:00:00Z","v":7029,"vw":12.768601},{"c":12.77,"h":12.78,"l":12.77,"n":2,"o":12.78,"t":"2026-10-14T08:05:00Z","v":300,"vw":12.776667},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-14T08:35:00Z","v":873,"vw":12.84},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-14T08:40:00Z","v":212,"vw":12.76},{"c":12.8375,"h":12.8375,"l":12.8375,"n":2,"o":12.8375,"t":"2026-10-14T08:55:00Z","v":204,"vw":12.8375},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-14T09:00:00Z","v":187,"vw":12.83},{"c":12.84,"h":12.84,"l":12.83,"n":6,"o":12.83,"t":"2026-10-14T09:05:00Z","v":466,"vw":12.834603},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-14T09:25:00Z","v":100,"vw":12.87},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-14T09:35:00Z","v":371,"vw":12.79},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-14T09:40:00Z","v":100,"vw":12.76},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-14T09:50:00Z","v":189,"vw":12.82},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-14T10:10:00Z","v":106,"vw":12.81},{"c":12.87,"h":12.91,"l":12.87,"n":29,"o":12.9,"t":"2026-10-14T11:00:00Z","v":15051,"vw":12.897461},{"c":12.9,"h":12.925,"l":12.89,"n":17,"o":12.89,"t":"2026-10-14T11:05:00Z","v":6608,"vw":12.900879},{"c":12.9,"h":12.91,"l":12.9,"n":4,"o":12.91,"t":"2026-10-14T11:10:00Z","v":1635,"vw":12.905079},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-14T11:15:00Z","v":3981,"vw":12.9},{"c":12.91,"h":12.92,"l":12.9,"n":31,"o":12.9,"t":"2026-10-14T11:40:00Z","v":11438,"vw":12.910035},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-14T11:45:00Z","v":174,"vw":12.92},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-14T11:55:00Z","v":255,"vw":12.87},{"c":12.8724,"h":12.8724,"l":12.8724,"n":1,"o":12.8724,"t":"2026-10-14T12:00:00Z","v":1274,"vw":12.8724},{"c":12.8862,"h":12.89,"l":12.8862,"n":6,"o":12.89,"t":"2026-10-14T12:05:00Z","v":1048,"vw":12.88682},{"c":12.84,"h":12.89,"l":12.84,"n":2,"o":12.89,"t":"2026-10-14T12:10:00Z","v":5822,"vw":12.847059},{"c":12.88,"h":12.89,"l":12.88,"n":2,"o":12.89,"t":"2026-10-14T12:25:00Z","v":797,"vw":12.887528},{"c":12.78,"h":12.88,"l":12.78,"n":21,"o":12.88,"t":"2026-10-14T12:30:00Z","v":3343,"vw":12.8076},{"c":12.76,"h":12.77,"l":12.76,"n":19,"o":12.77,"t":"2026-10-14T12:35:00Z","v":1791,"vw":12.76878},{"c":12.8,"h":12.8145,"l":12.73,"n":22,"o":12.76,"t":"2026-10-14T12:40:00Z","v":8581,"vw":12.764315},{"c":12.795,"h":12.81,"l":12.72,"n":31,"o":12.73,"t":"2026-10-14T12:45:00Z","v":6001,"vw":12.780741},{"c":12.78,"h":12.79,"l":12.78,"n":6,"o":12.79,"t":"2026-10-14T12:50:00Z","v":1410,"vw":12.787143},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-14T12:55:00Z","v":101,"vw":12.81},{"c":12.74,"h":12.74,"l":12.7,"n":4,"o":12.7,"t":"2026-10-14T13:00:00Z","v":573,"vw":12.718182},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-14T13:05:00Z","v":100,"vw":12.76},{"c":12.7077,"h":12.78,"l":12.7019,"n":21,"o":12.78,"t":"2026-10-14T13:10:00Z","v":3135,"vw":12.732128},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-14T13:15:00Z","v":380,"vw":12.7},{"c":12.7024,"h":12.72,"l":12.7,"n":9,"o":12.72,"t":"2026-10-14T13:20:00Z","v":3432,"vw":12.707273},{"c":12.65,"h":12.69,"l":12.65,"n":10,"o":12.69,"t":"2026-10-14T13:25:00Z","v":2792,"vw":12.653993},{"c":12.8901,"h":12.99,"l":12.57,"n":1141,"o":12.69,"t":"2026-10-14T13:30:00Z","v":290017,"vw":12.747715},{"c":13.1458,"h":13.24,"l":12.89,"n":2595,"o":12.8901,"t":"2026-10-14T13:35:00Z","v":444838,"vw":13.090439},{"c":13.1701,"h":13.24,"l":12.98,"n":1319,"o":13.15,"t":"2026-10-14T13:40:00Z","v":221678,"vw":13.123407},{"c":13.23,"h":13.34,"l":13.07,"n":1927,"o":13.2,"t":"2026-10-14T13:45:00Z","v":345178,"vw":13.227839},{"c":13.01,"h":13.25,"l":12.97,"n":2509,"o":13.23,"t":"2026-10-14T13:50:00Z","v":271718,"vw":13.074864},{"c":12.65,"h":13.0293,"l":12.64,"n":3895,"o":13.0113,"t":"2026-10-14T13:55:00Z","v":399428,"vw":12.816664},{"c":12.78,"h":12.86,"l":12.65,"n":1204,"o":12.655,"t":"2026-10-14T14:00:00Z","v":162325,"vw":12.782952},{"c":12.865,"h":12.92,"l":12.68,"n":1075,"o":12.775,"t":"2026-10-14T14:05:00Z","v":144473,"vw":12.821002},{"c":12.845,"h":12.88,"l":12.8,"n":655,"o":12.865,"t":"2026-10-14T14:10:00Z","v":69918,"vw":12.830226},{"c":12.785,"h":12.87,"l":12.775,"n":760,"o":12.845,"t":"2026-10-14T14:15:00Z","v":81709,"vw":12.819853},{"c":12.895,"h":12.91,"l":12.7723,"n":484,"o":12.78,"t":"2026-10-14T14:20:00Z","v":44978,"vw":12.832694},{"c":12.93,"h":12.95,"l":12.845,"n":633,"o":12.89,"t":"2026-10-14T14:25:00Z","v":77480,"vw":12.911213},{"c":12.84,"h":12.95,"l":12.765,"n":1275,"o":12.92,"t":"2026-10-14T14:30:00Z","v":149436,"vw":12.83753},{"c":12.855,"h":12.88,"l":12.83,"n":438,"o":12.8399,"t":"2026-10-14T14:35:00Z","v":68186,"vw":12.84941},{"c":12.895,"h":12.895,"l":12.845,"n":794,"o":12.855,"t":"2026-10-14T14:40:00Z","v":97959,"vw":12.870967},{"c":12.89,"h":12.96,"l":12.89,"n":710,"o":12.895,"t":"2026-10-14T14:45:00Z","v":66903,"vw":12.922303},{"c":12.92,"h":12.925,"l":12.87,"n":444,"o":12.88,"t":"2026-10-14T14:50:00Z","v":44240,"vw":12.89107},{"c":12.865,"h":13.01,"l":12.85,"n":1147,"o":12.925,"t":"2026-10-14T14:55:00Z","v":215144,"vw":12.981924},{"c":12.775,"h":12.86,"l":12.76,"n":613,"o":12.86,"t":"2026-10-14T15:00:00Z","v":88908,"vw":12.794049},{"c":12.84,"h":12.84,"l":12.75,"n":713,"o":12.775,"t":"2026-10-14T15:05:00Z","v":88417,"vw":12.782815},{"c":12.815,"h":12.8598,"l":12.76,"n":569,"o":12.85,"t":"2026-10-14T15:10:00Z","v":72732,"vw":12.798188},{"c":12.865,"h":12.89,"l":12.8,"n":322,"o":12.815,"t":"2026-10-14T15:15:00Z","v":28075,"vw":12.853002},{"c":12.915,"h":12.94,"l":12.855,"n":463,"o":12.865,"t":"2026-10-14T15:20:00Z","v":44827,"vw":12.895435},{"c":12.92,"h":12.97,"l":12.91,"n":505,"o":12.915,"t":"2026-10-14T15:25:00Z","v":42158,"vw":12.935489},{"c":12.84,"h":12.91,"l":12.81,"n":452,"o":12.91,"t":"2026-10-14T15:30:00Z","v":47053,"vw":12.849412},{"c":12.83,"h":12.845,"l":12.8,"n":548,"o":12.845,"t":"2026-10-14T15:35:00Z","v":59161,"vw":12.817061},{"c":12.835,"h":12.86,"l":12.8001,"n":456,"o":12.84,"t":"2026-10-14T15:40:00Z","v":33842,"vw":12.833879},{"c":12.845,"h":12.865,"l":12.835,"n":329,"o":12.835,"t":"2026-10-14T15:45:00Z","v":27351,"vw":12.848234},{"c":12.935,"h":12.95,"l":12.85,"n":499,"o":12.85,"t":"2026-10-14T15:50:00Z","v":36742,"vw":12.896373},{"c":12.84,"h":12.93,"l":12.84,"n":326,"o":12.93,"t":"2026-10-14T15:55:00Z","v":28248,"vw":12.877127},{"c":12.78,"h":12.85,"l":12.76,"n":727,"o":12.8496,"t":"2026-10-14T16:00:00Z","v":93595,"vw":12.79729},{"c":12.815,"h":12.83,"l":12.76,"n":531,"o":12.785,"t":"2026-10-14T16:05:00Z","v":52712,"vw":12.797789},{"c":12.8,"h":12.815,"l":12.76,"n":312,"o":12.815,"t":"2026-10-14T16:10:00Z","v":30407,"vw":12.774665},{"c":12.815,"h":12.83,"l":12.775,"n":436,"o":12.795,"t":"2026-10-14T16:15:00Z","v":50809,"vw":12.803243},{"c":12.785,"h":12.825,"l":12.755,"n":535,"o":12.82,"t":"2026-10-14T16:20:00Z","v":43881,"vw":12.781419},{"c":12.895,"h":12.92,"l":12.79,"n":753,"o":12.79,"t":"2026-10-14T16:25:00Z","v":121558,"vw":12.881583},{"c":12.86,"h":12.925,"l":12.83,"n":379,"o":12.9,"t":"2026-10-14T16:30:00Z","v":28572,"vw":12.880028},{"c":12.92,"h":12.925,"l":12.86,"n":235,"o":12.86,"t":"2026-10-14T16:35:00Z","v":14207,"vw":12.893124},{"c":13.02,"h":13.025,"l":12.91,"n":687,"o":12.915,"t":"2026-10-14T16:40:00Z","v":85932,"vw":12.973517},{"c":13.065,"h":13.09,"l":13.0027,"n":515,"o":13.02,"t":"2026-10-14T16:45:00Z","v":60671,"vw":13.046956},{"c":13.07,"h":13.14,"l":13.0303,"n":502,"o":13.06,"t":"2026-10-14T16:50:00Z","v":54058,"vw":13.086488},{"c":13.11,"h":13.115,"l":13.03,"n":513,"o":13.075,"t":"2026-10-14T16:55:00Z","v":62756,"vw":13.082444},{"c":13.225,"h":13.225,"l":13.115,"n":829,"o":13.115,"t":"2026-10-14T17:00:00Z","v":99198,"vw":13.191505},{"c":13.205,"h":13.235,"l":13.1601,"n":652,"o":13.225,"t":"2026-10-14T17:05:00Z","v":78445,"vw":13.197861},{"c":13.195,"h":13.25,"l":13.175,"n":1077,"o":13.21,"t":"2026-10-14T17:10:00Z","v":163952,"vw":13.211729},{"c":13.145,"h":13.22,"l":13.14,"n":936,"o":13.2,"t":"2026-10-14T17:15:00Z","v":143359,"vw":13.18164},{"c":13.1805,"h":13.19,"l":13.1201,"n":461,"o":13.14,"t":"2026-10-14T17:20:00Z","v":77352,"vw":13.143719},{"c":13.13,"h":13.21,"l":13.11,"n":513,"o":13.185,"t":"2026-10-14T17:25:00Z","v":64410,"vw":13.16644},{"c":13.165,"h":13.215,"l":13.125,"n":687,"o":13.125,"t":"2026-10-14T17:30:00Z","v":125645,"vw":13.178242},{"c":13.085,"h":13.17,"l":13.07,"n":581,"o":13.17,"t":"2026-10-14T17:35:00Z","v":85816,"vw":13.102044},{"c":13.09,"h":13.115,"l":13.01,"n":430,"o":13.085,"t":"2026-10-14T17:40:00Z","v":76027,"vw":13.05626},{"c":13.15,"h":13.155,"l":13.05,"n":444,"o":13.085,"t":"2026-10-14T17:45:00Z","v":49562,"vw":13.114891},{"c":13.14,"h":13.17,"l":13.105,"n":374,"o":13.145,"t":"2026-10-14T17:50:00Z","v":33744,"vw":13.134489},{"c":13.16,"h":13.17,"l":13.105,"n":372,"o":13.135,"t":"2026-10-14T17:55:00Z","v":61023,"vw":13.129289},{"c":13.1,"h":13.165,"l":13.095,"n":491,"o":13.16,"t":"2026-10-14T18:00:00Z","v":72746,"vw":13.144794},{"c":13.07,"h":13.12,"l":13.0605,"n":415,"o":13.105,"t":"2026-10-14T18:05:00Z","v":52277,"vw":13.099153},{"c":13.09,"h":13.115,"l":13.03,"n":454,"o":13.07,"t":"2026-10-14T18:10:00Z","v":65399,"vw":13.067114},{"c":13.115,"h":13.115,"l":13.085,"n":291,"o":13.085,"t":"2026-10-14T18:15:00Z","v":33430,"vw":13.098389},{"c":13.1,"h":13.13,"l":13.08,"n":350,"o":13.12,"t":"2026-10-14T18:20:00Z","v":46920,"vw":13.111348},{"c":13.09,"h":13.115,"l":13.05,"n":470,"o":13.095,"t":"2026-10-14T18:25:00Z","v":61832,"vw":13.074538},{"c":13.105,"h":13.11,"l":13.06,"n":291,"o":13.09,"t":"2026-10-14T18:30:00Z","v":35109,"vw":13.072111},{"c":12.98,"h":13.12,"l":12.98,"n":554,"o":13.11,"t":"2026-10-14T18:35:00Z","v":84891,"vw":13.042757},{"c":12.965,"h":13.015,"l":12.965,"n":361,"o":12.99,"t":"2026-10-14T18:40:00Z","v":39957,"vw":12.989175},{"c":12.98,"h":13.01,"l":12.9501,"n":364,"o":12.965,"t":"2026-10-14T18:45:00Z","v":39523,"vw":12.969306},{"c":12.96,"h":13.02,"l":12.955,"n":442,"o":12.975,"t":"2026-10-14T18:50:00Z","v":32527,"vw":12.989274},{"c":13.015,"h":13.035,"l":12.95,"n":382,"o":12.965,"t":"2026-10-14T18:55:00Z","v":55294,"vw":12.994543},{"c":12.855,"h":13.015,"l":12.84,"n":803,"o":13.015,"t":"2026-10-14T19:00:00Z","v":113754,"vw":12.908152},{"c":12.845,"h":12.87,"l":12.795,"n":599,"o":12.855,"t":"2026-10-14T19:05:00Z","v":118841,"vw":12.828618},{"c":12.855,"h":12.86,"l":12.825,"n":374,"o":12.845,"t":"2026-10-14T19:10:00Z","v":54152,"vw":12.839632},{"c":12.775,"h":12.86,"l":12.66,"n":1008,"o":12.85,"t":"2026-10-14T19:15:00Z","v":165493,"vw":12.750236},{"c":12.85,"h":12.86,"l":12.765,"n":534,"o":12.775,"t":"2026-10-14T19:20:00Z","v":61005,"vw":12.811577},{"c":12.885,"h":12.94,"l":12.84,"n":717,"o":12.841,"t":"2026-10-14T19:25:00Z","v":113510,"vw":12.893155},{"c":12.855,"h":12.91,"l":12.8202,"n":601,"o":12.885,"t":"2026-10-14T19:30:00Z","v":76097,"vw":12.85447},{"c":12.76,"h":12.84,"l":12.73,"n":691,"o":12.84,"t":"2026-10-14T19:35:00Z","v":97723,"vw":12.781535},{"c":12.63,"h":12.76,"l":12.63,"n":782,"o":12.76,"t":"2026-10-14T19:40:00Z","v":149870,"vw":12.686233},{"c":12.67,"h":12.68,"l":12.62,"n":1122,"o":12.645,"t":"2026-10-14T19:45:00Z","v":202270,"vw":12.651738},{"c":12.705,"h":12.73,"l":12.63,"n":1236,"o":12.67,"t":"2026-10-14T19:50:00Z","v":213191,"vw":12.679116},{"c":12.65,"h":12.72,"l":12.61,"n":3493,"o":12.71,"t":"2026-10-14T19:55:00Z","v":421145,"vw":12.643445},{"c":12.66,"h":12.67,"l":12.61,"n":53,"o":12.64,"t":"2026-10-14T20:00:00Z","v":402995,"vw":12.639989},{"c":12.65,"h":12.65,"l":12.65,"n":27,"o":12.65,"t":"2026-10-14T20:05:00Z","v":1253,"vw":12.65},{"c":12.62,"h":12.6951,"l":12.62,"n":10,"o":12.6324,"t":"2026-10-14T20:10:00Z","v":11019,"vw":12.669717},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-14T20:20:00Z","v":1000,"vw":12.62},{"c":12.66,"h":12.66,"l":12.66,"n":7,"o":12.66,"t":"2026-10-14T20:25:00Z","v":391,"vw":12.66},{"c":12.6003,"h":12.62,"l":12.6003,"n":12,"o":12.62,"t":"2026-10-14T20:30:00Z","v":2307,"vw":12.607487},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-14T20:35:00Z","v":501,"vw":12.66},{"c":12.6026,"h":12.61,"l":12.6003,"n":9,"o":12.61,"t":"2026-10-14T20:40:00Z","v":4002,"vw":12.603187},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-14T20:50:00Z","v":250,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":6,"o":12.62,"t":"2026-10-14T20:55:00Z","v":802,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":7,"o":12.62,"t":"2026-10-14T21:00:00Z","v":419,"vw":12.62},{"c":12.61,"h":12.61,"l":12.6,"n":4,"o":12.6,"t":"2026-10-14T21:05:00Z","v":403,"vw":12.604},{"c":12.61,"h":12.61,"l":12.6,"n":5,"o":12.6,"t":"2026-10-14T21:10:00Z","v":663,"vw":12.602126},{"c":12.6001,"h":12.6001,"l":12.6001,"n":1,"o":12.6001,"t":"2026-10-14T21:15:00Z","v":400,"vw":12.6001},{"c":12.62,"h":12.62,"l":12.6002,"n":6,"o":12.6002,"t":"2026-10-14T21:25:00Z","v":490,"vw":12.606579},{"c":12.62,"h":12.639,"l":12.62,"n":5,"o":12.639,"t":"2026-10-14T21:30:00Z","v":466,"vw":12.6295},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-14T21:35:00Z","v":233,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-14T21:40:00Z","v":200,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-14T21:45:00Z","v":200,"vw":12.61},{"c":12.6,"h":12.62,"l":12.6,"n":17,"o":12.62,"t":"2026-10-14T21:50:00Z","v":5886,"vw":12.618226},{"c":12.6042,"h":12.6042,"l":12.6042,"n":1,"o":12.6042,"t":"2026-10-14T21:55:00Z","v":260,"vw":12.6042},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-14T22:00:00Z","v":270,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":4,"o":12.61,"t":"2026-10-14T22:05:00Z","v":285,"vw":12.61},{"c":12.6,"h":12.6039,"l":12.6,"n":2,"o":12.6039,"t":"2026-10-14T22:10:00Z","v":901,"vw":12.601731},{"c":12.61,"h":12.61,"l":12.61,"n":5,"o":12.61,"t":"2026-10-14T22:15:00Z","v":474,"vw":12.61},{"c":12.5,"h":12.61,"l":12.5,"n":73,"o":12.61,"t":"2026-10-14T22:20:00Z","v":12652,"vw":12.547216},{"c":12.4969,"h":12.52,"l":12.4969,"n":5,"o":12.52,"t":"2026-10-14T22:25:00Z","v":734,"vw":12.507041},{"c":12.54,"h":12.55,"l":12.54,"n":4,"o":12.55,"t":"2026-10-14T22:30:00Z","v":360,"vw":12.543846},{"c":12.52,"h":12.53,"l":12.52,"n":17,"o":12.5204,"t":"2026-10-14T22:35:00Z","v":1070,"vw":12.52138},{"c":12.51,"h":12.53,"l":12.5046,"n":5,"o":12.52,"t":"2026-10-14T22:40:00Z","v":2310,"vw":12.516287},{"c":12.49,"h":12.51,"l":12.49,"n":7,"o":12.51,"t":"2026-10-14T22:45:00Z","v":10000,"vw":12.497784},{"c":12.5,"h":12.51,"l":12.5,"n":6,"o":12.51,"t":"2026-10-14T22:50:00Z","v":696,"vw":12.505821},{"c":12.56,"h":12.56,"l":12.5,"n":5,"o":12.5,"t":"2026-10-14T22:55:00Z","v":602,"vw":12.51},{"c":12.5013,"h":12.5013,"l":12.5013,"n":2,"o":12.5013,"t":"2026-10-14T23:00:00Z","v":101,"vw":12.5013},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-14T23:05:00Z","v":587,"vw":12.5},{"c":12.45,"h":12.5,"l":12.45,"n":30,"o":12.5,"t":"2026-10-14T23:10:00Z","v":2952,"vw":12.478648},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-14T23:15:00Z","v":630,"vw":12.45},{"c":12.44,"h":12.5,"l":12.43,"n":19,"o":12.5,"t":"2026-10-14T23:20:00Z","v":1199,"vw":12.473754},{"c":12.47,"h":12.5492,"l":12.47,"n":7,"o":12.49,"t":"2026-10-14T23:40:00Z","v":3007,"vw":12.490418},{"c":12.5,"h":12.51,"l":12.5,"n":12,"o":12.5,"t":"2026-10-14T23:45:00Z","v":1440,"vw":12.502092},{"c":12.4,"h":12.49,"l":12.4,"n":21,"o":12.48,"t":"2026-10-14T23:55:00Z","v":19510,"vw":12.426086},{"c":12.44,"h":12.51,"l":12.27,"n":107,"o":12.27,"t":"2026-10-15T08:00:00Z","v":18542,"vw":12.354093},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-15T08:05:00Z","v":246,"vw":12.4},{"c":12.47,"h":12.5,"l":12.43,"n":7,"o":12.46,"t":"2026-10-15T08:15:00Z","v":1158,"vw":12.468182},{"c":12.44,"h":12.45,"l":12.44,"n":3,"o":12.45,"t":"2026-10-15T08:30:00Z","v":316,"vw":12.443729},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-15T08:45:00Z","v":678,"vw":12.32},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-15T08:55:00Z","v":140,"vw":12.35},{"c":12.48,"h":12.48,"l":12.45,"n":4,"o":12.45,"t":"2026-10-15T09:15:00Z","v":2094,"vw":12.452886},{"c":12.48,"h":12.48,"l":12.4,"n":6,"o":12.4,"t":"2026-10-15T09:20:00Z","v":1241,"vw":12.413215},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-15T09:25:00Z","v":1000,"vw":12.4},{"c":12.4025,"h":12.4025,"l":12.4025,"n":1,"o":12.4025,"t":"2026-10-15T09:35:00Z","v":107,"vw":12.4025},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-15T09:50:00Z","v":214,"vw":12.46},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-15T10:30:00Z","v":199,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-15T10:35:00Z","v":200,"vw":12.45},{"c":12.44,"h":12.4476,"l":12.41,"n":4,"o":12.41,"t":"2026-10-15T10:40:00Z","v":821,"vw":12.441008},{"c":12.43,"h":12.43,"l":12.41,"n":7,"o":12.41,"t":"2026-10-15T10:50:00Z","v":1827,"vw":12.419928},{"c":12.43,"h":12.43,"l":12.43,"n":7,"o":12.43,"t":"2026-10-15T10:55:00Z","v":3852,"vw":12.43},{"c":12.45,"h":12.45,"l":12.4,"n":8,"o":12.41,"t":"2026-10-15T11:00:00Z","v":1543,"vw":12.405311},{"c":12.47,"h":12.47,"l":12.42,"n":8,"o":12.42,"t":"2026-10-15T11:05:00Z","v":2122,"vw":12.426864},{"c":12.4,"h":12.45,"l":12.4,"n":9,"o":12.41,"t":"2026-10-15T11:10:00Z","v":2034,"vw":12.414084},{"c":12.4025,"h":12.42,"l":12.4025,"n":3,"o":12.42,"t":"2026-10-15T11:15:00Z","v":266,"vw":12.409231},{"c":12.41,"h":12.42,"l":12.41,"n":3,"o":12.42,"t":"2026-10-15T11:20:00Z","v":1183,"vw":12.41846},{"c":12.28,"h":12.4,"l":12.28,"n":64,"o":12.4,"t":"2026-10-15T11:25:00Z","v":23523,"vw":12.312951},{"c":12.32,"h":12.32,"l":12.32,"n":16,"o":12.32,"t":"2026-10-15T11:30:00Z","v":220,"vw":12.32},{"c":12.3863,"h":12.3863,"l":12.31,"n":9,"o":12.31,"t":"2026-10-15T11:35:00Z","v":2776,"vw":12.365589},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-15T11:45:00Z","v":101,"vw":12.35},{"c":12.25,"h":12.27,"l":12.25,"n":3,"o":12.27,"t":"2026-10-15T11:50:00Z","v":670,"vw":12.259032},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-15T12:00:00Z","v":226,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-15T12:05:00Z","v":395,"vw":12.36},{"c":12.34,"h":12.34,"l":12.3349,"n":3,"o":12.3349,"t":"2026-10-15T12:15:00Z","v":1850,"vw":12.337198},{"c":12.3921,"h":12.3921,"l":12.3921,"n":2,"o":12.3921,"t":"2026-10-15T12:25:00Z","v":239,"vw":12.3921},{"c":12.3999,"h":12.4,"l":12.39,"n":11,"o":12.39,"t":"2026-10-15T12:30:00Z","v":2350,"vw":12.396472},{"c":12.3577,"h":12.37,"l":12.3239,"n":5,"o":12.37,"t":"2026-10-15T12:35:00Z","v":471,"vw":12.350971},{"c":12.3577,"h":12.3577,"l":12.3577,"n":1,"o":12.3577,"t":"2026-10-15T12:40:00Z","v":1000,"vw":12.3577},{"c":12.3544,"h":12.3544,"l":12.3544,"n":4,"o":12.3544,"t":"2026-10-15T12:45:00Z","v":370,"vw":12.3544},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-15T12:50:00Z","v":732,"vw":12.35},{"c":12.3226,"h":12.3226,"l":12.3226,"n":3,"o":12.3226,"t":"2026-10-15T12:55:00Z","v":1020,"vw":12.3226},{"c":12.33,"h":12.34,"l":12.31,"n":20,"o":12.31,"t":"2026-10-15T13:00:00Z","v":6314,"vw":12.338977},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-15T13:05:00Z","v":810,"vw":12.33},{"c":12.35,"h":12.4,"l":12.34,"n":55,"o":12.34,"t":"2026-10-15T13:10:00Z","v":5381,"vw":12.373842},{"c":12.35,"h":12.42,"l":12.35,"n":3,"o":12.42,"t":"2026-10-15T13:15:00Z","v":500,"vw":12.364},{"c":12.3716,"h":12.3716,"l":12.3716,"n":3,"o":12.3716,"t":"2026-10-15T13:20:00Z","v":321,"vw":12.3716},{"c":12.5,"h":12.5,"l":12.45,"n":18,"o":12.45,"t":"2026-10-15T13:25:00Z","v":7492,"vw":12.491535},{"c":12.521,"h":12.7,"l":12.18,"n":1526,"o":12.49,"t":"2026-10-15T13:30:00Z","v":289915,"vw":12.427418},{"c":12.55,"h":12.65,"l":12.45,"n":1323,"o":12.5185,"t":"2026-10-15T13:35:00Z","v":182409,"vw":12.570172},{"c":12.68,"h":12.69,"l":12.5,"n":560,"o":12.575,"t":"2026-10-15T13:40:00Z","v":93589,"vw":12.587492},{"c":12.66,"h":12.75,"l":12.585,"n":955,"o":12.6832,"t":"2026-10-15T13:45:00Z","v":140199,"vw":12.676456},{"c":12.605,"h":12.83,"l":12.6,"n":915,"o":12.65,"t":"2026-10-15T13:50:00Z","v":151460,"vw":12.722277},{"c":12.84,"h":12.84,"l":12.6,"n":938,"o":12.61,"t":"2026-10-15T13:55:00Z","v":157642,"vw":12.709665},{"c":12.75,"h":12.84,"l":12.74,"n":826,"o":12.84,"t":"2026-10-15T14:00:00Z","v":111257,"vw":12.796121},{"c":12.78,"h":12.84,"l":12.73,"n":1246,"o":12.755,"t":"2026-10-15T14:05:00Z","v":152708,"vw":12.794576},{"c":12.81,"h":12.87,"l":12.775,"n":985,"o":12.79,"t":"2026-10-15T14:10:00Z","v":100080,"vw":12.839201},{"c":12.86,"h":12.885,"l":12.775,"n":622,"o":12.8,"t":"2026-10-15T14:15:00Z","v":54648,"vw":12.820978},{"c":12.79,"h":12.895,"l":12.745,"n":884,"o":12.859,"t":"2026-10-15T14:20:00Z","v":90832,"vw":12.845552},{"c":12.74,"h":12.79,"l":12.655,"n":801,"o":12.78,"t":"2026-10-15T14:25:00Z","v":121855,"vw":12.754409},{"c":12.725,"h":12.75,"l":12.67,"n":563,"o":12.74,"t":"2026-10-15T14:30:00Z","v":53308,"vw":12.704222},{"c":12.755,"h":12.78,"l":12.72,"n":600,"o":12.73,"t":"2026-10-15T14:35:00Z","v":45697,"vw":12.75279},{"c":12.87,"h":12.87,"l":12.735,"n":535,"o":12.755,"t":"2026-10-15T14:40:00Z","v":53763,"vw":12.798093},{"c":12.945,"h":12.98,"l":12.83,"n":829,"o":12.86,"t":"2026-10-15T14:45:00Z","v":114416,"vw":12.925731},{"c":12.995,"h":13.04,"l":12.93,"n":799,"o":12.94,"t":"2026-10-15T14:50:00Z","v":108793,"vw":13.001056},{"c":12.945,"h":13.04,"l":12.925,"n":641,"o":12.995,"t":"2026-10-15T14:55:00Z","v":85385,"vw":12.993134},{"c":13.005,"h":13.06,"l":12.94,"n":1283,"o":12.9447,"t":"2026-10-15T15:00:00Z","v":129465,"vw":13.008088},{"c":13.0815,"h":13.09,"l":12.99,"n":467,"o":13.015,"t":"2026-10-15T15:05:00Z","v":54641,"vw":13.031552},{"c":13.06,"h":13.095,"l":13.05,"n":578,"o":13.0804,"t":"2026-10-15T15:10:00Z","v":69948,"vw":13.072743},{"c":13.03,"h":13.065,"l":13.02,"n":607,"o":13.06,"t":"2026-10-15T15:15:00Z","v":57148,"vw":13.044186},{"c":13.0075,"h":13.06,"l":12.99,"n":629,"o":13.0205,"t":"2026-10-15T15:20:00Z","v":48732,"vw":13.017408},{"c":13.07,"h":13.07,"l":12.97,"n":414,"o":13.005,"t":"2026-10-15T15:25:00Z","v":44063,"vw":13.013281},{"c":13.125,"h":13.17,"l":13.06,"n":1169,"o":13.065,"t":"2026-10-15T15:30:00Z","v":197945,"vw":13.116731},{"c":13.08,"h":13.17,"l":13.06,"n":663,"o":13.125,"t":"2026-10-15T15:35:00Z","v":64528,"vw":13.117863},{"c":13.09,"h":13.1499,"l":13.07,"n":351,"o":13.085,"t":"2026-10-15T15:40:00Z","v":34636,"vw":13.113097},{"c":13.015,"h":13.1,"l":12.98,"n":715,"o":13.1,"t":"2026-10-15T15:45:00Z","v":91787,"vw":13.014786},{"c":13.08,"h":13.095,"l":13.02,"n":361,"o":13.02,"t":"2026-10-15T15:50:00Z","v":30451,"vw":13.066774},{"c":13.08,"h":13.115,"l":13.015,"n":599,"o":13.09,"t":"2026-10-15T15:55:00Z","v":65803,"vw":13.061289},{"c":13.14,"h":13.16,"l":13.08,"n":407,"o":13.085,"t":"2026-10-15T16:00:00Z","v":45022,"vw":13.129549},{"c":13.18,"h":13.1961,"l":13.135,"n":694,"o":13.14,"t":"2026-10-15T16:05:00Z","v":132039,"vw":13.172459},{"c":13.16,"h":13.2,"l":13.15,"n":690,"o":13.1799,"t":"2026-10-15T16:10:00Z","v":86500,"vw":13.178037},{"c":13.08,"h":13.21,"l":13.055,"n":667,"o":13.15,"t":"2026-10-15T16:15:00Z","v":91969,"vw":13.133402},{"c":12.975,"h":13.135,"l":12.9732,"n":923,"o":13.07,"t":"2026-10-15T16:20:00Z","v":112711,"vw":13.063286},{"c":12.785,"h":12.9868,"l":12.755,"n":1023,"o":12.98,"t":"2026-10-15T16:25:00Z","v":179050,"vw":12.826779},{"c":12.805,"h":12.835,"l":12.78,"n":473,"o":12.7899,"t":"2026-10-15T16:30:00Z","v":67863,"vw":12.80245},{"c":12.825,"h":12.835,"l":12.7701,"n":390,"o":12.805,"t":"2026-10-15T16:35:00Z","v":40097,"vw":12.795759},{"c":12.765,"h":12.84,"l":12.755,"n":603,"o":12.825,"t":"2026-10-15T16:40:00Z","v":56752,"vw":12.798363},{"c":12.83,"h":12.8301,"l":12.755,"n":425,"o":12.7601,"t":"2026-10-15T16:45:00Z","v":29295,"vw":12.798825},{"c":12.805,"h":12.93,"l":12.805,"n":466,"o":12.82,"t":"2026-10-15T16:50:00Z","v":64054,"vw":12.880461},{"c":12.85,"h":12.865,"l":12.8001,"n":289,"o":12.8001,"t":"2026-10-15T16:55:00Z","v":26748,"vw":12.839331},{"c":12.865,"h":12.865,"l":12.83,"n":208,"o":12.8485,"t":"2026-10-15T17:00:00Z","v":16224,"vw":12.846607},{"c":12.805,"h":12.86,"l":12.795,"n":299,"o":12.86,"t":"2026-10-15T17:05:00Z","v":33821,"vw":12.816333},{"c":12.815,"h":12.84,"l":12.795,"n":393,"o":12.81,"t":"2026-10-15T17:10:00Z","v":27950,"vw":12.819422},{"c":12.83,"h":12.83,"l":12.795,"n":323,"o":12.82,"t":"2026-10-15T17:15:00Z","v":23547,"vw":12.816945},{"c":12.825,"h":12.8377,"l":12.82,"n":232,"o":12.835,"t":"2026-10-15T17:20:00Z","v":15937,"vw":12.833335},{"c":12.775,"h":12.83,"l":12.775,"n":311,"o":12.83,"t":"2026-10-15T17:25:00Z","v":53893,"vw":12.792147},{"c":12.8,"h":12.815,"l":12.78,"n":339,"o":12.785,"t":"2026-10-15T17:30:00Z","v":30232,"vw":12.799495},{"c":12.905,"h":12.91,"l":12.8,"n":783,"o":12.8,"t":"2026-10-15T17:35:00Z","v":138662,"vw":12.854486},{"c":12.9199,"h":12.93,"l":12.895,"n":235,"o":12.9048,"t":"2026-10-15T17:40:00Z","v":20699,"vw":12.908506},{"c":12.925,"h":12.94,"l":12.88,"n":512,"o":12.915,"t":"2026-10-15T17:45:00Z","v":101556,"vw":12.907559},{"c":12.937,"h":12.955,"l":12.905,"n":258,"o":12.93,"t":"2026-10-15T17:50:00Z","v":29892,"vw":12.932042},{"c":12.96,"h":12.99,"l":12.925,"n":408,"o":12.9399,"t":"2026-10-15T17:55:00Z","v":52156,"vw":12.962048},{"c":12.98,"h":13.005,"l":12.965,"n":336,"o":12.965,"t":"2026-10-15T18:00:00Z","v":36268,"vw":12.987726},{"c":12.915,"h":13,"l":12.915,"n":621,"o":12.975,"t":"2026-10-15T18:05:00Z","v":122174,"vw":12.954843},{"c":12.885,"h":12.92,"l":12.85,"n":385,"o":12.91,"t":"2026-10-15T18:10:00Z","v":58109,"vw":12.887988},{"c":12.905,"h":12.915,"l":12.88,"n":280,"o":12.885,"t":"2026-10-15T18:15:00Z","v":23577,"vw":12.902882},{"c":12.885,"h":12.905,"l":12.8801,"n":292,"o":12.9,"t":"2026-10-15T18:20:00Z","v":19658,"vw":12.898207},{"c":12.87,"h":12.895,"l":12.86,"n":397,"o":12.885,"t":"2026-10-15T18:25:00Z","v":29920,"vw":12.878221},{"c":12.91,"h":12.91,"l":12.88,"n":312,"o":12.88,"t":"2026-10-15T18:30:00Z","v":20550,"vw":12.89456},{"c":12.955,"h":12.955,"l":12.865,"n":601,"o":12.915,"t":"2026-10-15T18:35:00Z","v":73194,"vw":12.906601},{"c":12.945,"h":12.9862,"l":12.93,"n":436,"o":12.95,"t":"2026-10-15T18:40:00Z","v":62482,"vw":12.965333},{"c":12.96,"h":12.975,"l":12.9401,"n":413,"o":12.945,"t":"2026-10-15T18:45:00Z","v":31058,"vw":12.956731},{"c":12.955,"h":12.97,"l":12.93,"n":502,"o":12.96,"t":"2026-10-15T18:50:00Z","v":32749,"vw":12.956639},{"c":12.96,"h":12.985,"l":12.95,"n":466,"o":12.955,"t":"2026-10-15T18:55:00Z","v":55590,"vw":12.964013},{"c":13.05,"h":13.05,"l":12.955,"n":627,"o":12.955,"t":"2026-10-15T19:00:00Z","v":74795,"vw":13.004052},{"c":13.01,"h":13.105,"l":13.005,"n":835,"o":13.05,"t":"2026-10-15T19:05:00Z","v":230860,"vw":13.074529},{"c":13.005,"h":13.06,"l":12.99,"n":392,"o":13.02,"t":"2026-10-15T19:10:00Z","v":42217,"vw":13.011107},{"c":13.055,"h":13.06,"l":13.01,"n":408,"o":13.01,"t":"2026-10-15T19:15:00Z","v":34401,"vw":13.031999},{"c":13.05,"h":13.065,"l":13.035,"n":397,"o":13.055,"t":"2026-10-15T19:20:00Z","v":32366,"vw":13.050258},{"c":13.035,"h":13.075,"l":13.025,"n":437,"o":13.045,"t":"2026-10-15T19:25:00Z","v":31982,"vw":13.052957},{"c":13.205,"h":13.21,"l":12.995,"n":1314,"o":13.031,"t":"2026-10-15T19:30:00Z","v":327061,"vw":13.085847},{"c":13.09,"h":13.25,"l":13.085,"n":1462,"o":13.205,"t":"2026-10-15T19:35:00Z","v":255082,"vw":13.180965},{"c":13.145,"h":13.17,"l":13.08,"n":788,"o":13.09,"t":"2026-10-15T19:40:00Z","v":104415,"vw":13.125594},{"c":13.075,"h":13.14,"l":13.06,"n":850,"o":13.14,"t":"2026-10-15T19:45:00Z","v":74356,"vw":13.103993},{"c":12.945,"h":13.07,"l":12.935,"n":1356,"o":13.07,"t":"2026-10-15T19:50:00Z","v":147122,"vw":12.986053},{"c":12.81,"h":12.94,"l":12.775,"n":3710,"o":12.94,"t":"2026-10-15T19:55:00Z","v":493578,"vw":12.834374},{"c":12.8968,"h":12.8968,"l":12.82,"n":44,"o":12.82,"t":"2026-10-15T20:00:00Z","v":348641,"vw":12.820026},{"c":12.84,"h":12.84,"l":12.84,"n":3,"o":12.84,"t":"2026-10-15T20:05:00Z","v":310,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":10,"o":12.84,"t":"2026-10-15T20:10:00Z","v":424,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-15T20:15:00Z","v":300,"vw":12.82},{"c":12.7892,"h":12.7892,"l":12.7892,"n":2,"o":12.7892,"t":"2026-10-15T20:20:00Z","v":145,"vw":12.7892},{"c":12.82,"h":12.87,"l":12.82,"n":7,"o":12.87,"t":"2026-10-15T20:25:00Z","v":438,"vw":12.839934},{"c":12.8124,"h":12.8124,"l":12.8124,"n":3,"o":12.8124,"t":"2026-10-15T20:30:00Z","v":600,"vw":12.8124},{"c":12.8769,"h":12.8769,"l":12.8769,"n":1,"o":12.8769,"t":"2026-10-15T20:35:00Z","v":1044,"vw":12.8769},{"c":12.8515,"h":12.8545,"l":12.85,"n":8,"o":12.85,"t":"2026-10-15T20:45:00Z","v":5400,"vw":12.851292},{"c":12.8923,"h":12.8923,"l":12.85,"n":16,"o":12.85,"t":"2026-10-15T20:50:00Z","v":6416,"vw":12.864334},{"c":12.86,"h":12.88,"l":12.86,"n":9,"o":12.88,"t":"2026-10-15T20:55:00Z","v":1600,"vw":12.871667},{"c":12.88,"h":12.8923,"l":12.8577,"n":4,"o":12.8923,"t":"2026-10-15T21:00:00Z","v":715,"vw":12.878571},{"c":12.8515,"h":12.8515,"l":12.8515,"n":2,"o":12.8515,"t":"2026-10-15T21:10:00Z","v":250,"vw":12.8515},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-15T21:20:00Z","v":151,"vw":12.89},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T21:45:00Z","v":500,"vw":12.9},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-15T22:05:00Z","v":200,"vw":12.85},{"c":12.8923,"h":12.8923,"l":12.89,"n":2,"o":12.89,"t":"2026-10-15T22:35:00Z","v":3000,"vw":12.890767},{"c":12.89,"h":12.89,"l":12.8517,"n":4,"o":12.8517,"t":"2026-10-15T22:40:00Z","v":2733,"vw":12.864896},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-15T22:50:00Z","v":135,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-15T23:10:00Z","v":500,"vw":12.86},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-15T23:35:00Z","v":3891,"vw":12.85},{"c":12.8885,"h":12.8885,"l":12.8885,"n":1,"o":12.8885,"t":"2026-10-15T23:40:00Z","v":100,"vw":12.8885},{"c":12.8501,"h":12.8501,"l":12.85,"n":2,"o":12.85,"t":"2026-10-15T23:45:00Z","v":220,"vw":12.85005},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-15T23:55:00Z","v":295,"vw":12.88},{"c":12.82,"h":12.84,"l":12.7,"n":31,"o":12.82,"t":"2026-10-16T08:00:00Z","v":5420,"vw":12.819628},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-16T08:20:00Z","v":206,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-16T08:30:00Z","v":666,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-16T08:40:00Z","v":197,"vw":12.85},{"c":12.86,"h":12.86,"l":12.85,"n":4,"o":12.85,"t":"2026-10-16T08:45:00Z","v":473,"vw":12.854832},{"c":12.72,"h":12.8,"l":12.72,"n":5,"o":12.8,"t":"2026-10-16T08:55:00Z","v":4949,"vw":12.742552},{"c":12.75,"h":12.75,"l":12.72,"n":22,"o":12.75,"t":"2026-10-16T09:00:00Z","v":31048,"vw":12.745129},{"c":12.72,"h":12.75,"l":12.72,"n":2,"o":12.75,"t":"2026-10-16T09:05:00Z","v":5339,"vw":12.748095},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-16T09:10:00Z","v":300,"vw":12.9},{"c":12.75,"h":12.75,"l":12.75,"n":14,"o":12.75,"t":"2026-10-16T09:55:00Z","v":18123,"vw":12.75},{"c":12.716,"h":12.76,"l":12.716,"n":2,"o":12.76,"t":"2026-10-16T10:55:00Z","v":259,"vw":12.743012},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-16T11:00:00Z","v":300,"vw":12.82},{"c":12.81,"h":12.82,"l":12.81,"n":7,"o":12.81,"t":"2026-10-16T11:10:00Z","v":1634,"vw":12.811311},{"c":12.85,"h":12.9,"l":12.85,"n":3,"o":12.9,"t":"2026-10-16T11:25:00Z","v":225,"vw":12.872422},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T11:30:00Z","v":250,"vw":12.8},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-16T11:40:00Z","v":100,"vw":12.85},{"c":12.848,"h":12.87,"l":12.81,"n":5,"o":12.87,"t":"2026-10-16T12:00:00Z","v":2500,"vw":12.848412},{"c":12.79,"h":12.8,"l":12.79,"n":3,"o":12.8,"t":"2026-10-16T12:05:00Z","v":776,"vw":12.798711},{"c":12.7811,"h":12.79,"l":12.7811,"n":2,"o":12.79,"t":"2026-10-16T12:15:00Z","v":310,"vw":12.783971},{"c":12.86,"h":12.9,"l":12.79,"n":49,"o":12.79,"t":"2026-10-16T12:20:00Z","v":4575,"vw":12.857345},{"c":12.8,"h":12.82,"l":12.8,"n":6,"o":12.82,"t":"2026-10-16T12:25:00Z","v":1460,"vw":12.818529},{"c":12.78,"h":12.9,"l":12.78,"n":34,"o":12.9,"t":"2026-10-16T12:35:00Z","v":5041,"vw":12.884608},{"c":12.8,"h":12.8,"l":12.8,"n":7,"o":12.8,"t":"2026-10-16T12:40:00Z","v":315,"vw":12.8},{"c":12.8,"h":12.8,"l":12.78,"n":9,"o":12.79,"t":"2026-10-16T12:45:00Z","v":3819,"vw":12.780789},{"c":12.806,"h":12.806,"l":12.806,"n":1,"o":12.806,"t":"2026-10-16T12:50:00Z","v":800,"vw":12.806},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-16T12:55:00Z","v":401,"vw":12.8},{"c":12.83,"h":12.83,"l":12.82,"n":4,"o":12.82,"t":"2026-10-16T13:05:00Z","v":505,"vw":12.82789},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-16T13:10:00Z","v":426,"vw":12.83},{"c":12.83,"h":12.85,"l":12.83,"n":13,"o":12.85,"t":"2026-10-16T13:15:00Z","v":3734,"vw":12.842941},{"c":12.82,"h":12.83,"l":12.801,"n":10,"o":12.83,"t":"2026-10-16T13:20:00Z","v":3704,"vw":12.821077},{"c":12.7,"h":12.82,"l":12.7,"n":111,"o":12.82,"t":"2026-10-16T13:25:00Z","v":8810,"vw":12.764092},{"c":12.54,"h":12.84,"l":12.47,"n":1075,"o":12.66,"t":"2026-10-16T13:30:00Z","v":344518,"vw":12.626078},{"c":12.36,"h":12.58,"l":12.27,"n":1099,"o":12.58,"t":"2026-10-16T13:35:00Z","v":262747,"vw":12.395393},{"c":12.07,"h":12.4299,"l":12.0392,"n":1936,"o":12.36,"t":"2026-10-16T13:40:00Z","v":360872,"vw":12.235387},{"c":11.72,"h":12.0899,"l":11.68,"n":2527,"o":12.0899,"t":"2026-10-16T13:45:00Z","v":723126,"vw":11.855186},{"c":11.7701,"h":11.8938,"l":11.5701,"n":1856,"o":11.72,"t":"2026-10-16T13:50:00Z","v":365650,"vw":11.707755},{"c":11.51,"h":11.8099,"l":11.4701,"n":3361,"o":11.788,"t":"2026-10-16T13:55:00Z","v":810979,"vw":11.574515},{"c":11.59,"h":11.595,"l":11.47,"n":2231,"o":11.52,"t":"2026-10-16T14:00:00Z","v":242703,"vw":11.543165},{"c":11.615,"h":11.68,"l":11.565,"n":1002,"o":11.595,"t":"2026-10-16T14:05:00Z","v":118154,"vw":11.630477},{"c":11.69,"h":11.695,"l":11.5449,"n":1557,"o":11.615,"t":"2026-10-16T14:10:00Z","v":189429,"vw":11.611451},{"c":11.62,"h":11.745,"l":11.62,"n":956,"o":11.685,"t":"2026-10-16T14:15:00Z","v":128744,"vw":11.676921},{"c":11.6,"h":11.64,"l":11.58,"n":755,"o":11.615,"t":"2026-10-16T14:20:00Z","v":95996,"vw":11.611521},{"c":11.3984,"h":11.615,"l":11.36,"n":1725,"o":11.605,"t":"2026-10-16T14:25:00Z","v":257613,"vw":11.469666},{"c":11.4877,"h":11.52,"l":11.395,"n":1409,"o":11.395,"t":"2026-10-16T14:30:00Z","v":259270,"vw":11.455208},{"c":11.465,"h":11.53,"l":11.445,"n":657,"o":11.489,"t":"2026-10-16T14:35:00Z","v":84774,"vw":11.487602},{"c":11.45,"h":11.525,"l":11.4115,"n":1029,"o":11.465,"t":"2026-10-16T14:40:00Z","v":170587,"vw":11.451744},{"c":11.465,"h":11.48,"l":11.4,"n":589,"o":11.45,"t":"2026-10-16T14:45:00Z","v":67798,"vw":11.454421},{"c":11.415,"h":11.4999,"l":11.415,"n":675,"o":11.465,"t":"2026-10-16T14:50:00Z","v":95835,"vw":11.446},{"c":11.4875,"h":11.4886,"l":11.405,"n":654,"o":11.415,"t":"2026-10-16T14:55:00Z","v":86266,"vw":11.442576},{"c":11.4361,"h":11.49,"l":11.43,"n":505,"o":11.4883,"t":"2026-10-16T15:00:00Z","v":69680,"vw":11.448807},{"c":11.325,"h":11.44,"l":11.31,"n":1138,"o":11.43,"t":"2026-10-16T15:05:00Z","v":179839,"vw":11.353658},{"c":11.335,"h":11.3899,"l":11.29,"n":794,"o":11.325,"t":"2026-10-16T15:10:00Z","v":127618,"vw":11.332956},{"c":11.3,"h":11.365,"l":11.26,"n":888,"o":11.33,"t":"2026-10-16T15:15:00Z","v":157919,"vw":11.309277},{"c":11.205,"h":11.3178,"l":11.18,"n":1257,"o":11.31,"t":"2026-10-16T15:20:00Z","v":185830,"vw":11.22456},{"c":11.1499,"h":11.215,"l":11.1301,"n":777,"o":11.205,"t":"2026-10-16T15:25:00Z","v":152495,"vw":11.170651},{"c":11.235,"h":11.26,"l":11.15,"n":739,"o":11.15,"t":"2026-10-16T15:30:00Z","v":94664,"vw":11.22375},{"c":11.225,"h":11.275,"l":11.2,"n":631,"o":11.235,"t":"2026-10-16T15:35:00Z","v":64720,"vw":11.242735},{"c":11.31,"h":11.3199,"l":11.225,"n":419,"o":11.225,"t":"2026-10-16T15:40:00Z","v":52967,"vw":11.281281},{"c":11.3094,"h":11.33,"l":11.295,"n":549,"o":11.305,"t":"2026-10-16T15:45:00Z","v":54645,"vw":11.316724},{"c":11.26,"h":11.325,"l":11.25,"n":632,"o":11.3,"t":"2026-10-16T15:50:00Z","v":85331,"vw":11.289904},{"c":11.295,"h":11.32,"l":11.255,"n":431,"o":11.255,"t":"2026-10-16T15:55:00Z","v":57372,"vw":11.299868},{"c":11.24,"h":11.2901,"l":11.2101,"n":799,"o":11.2901,"t":"2026-10-16T16:00:00Z","v":98968,"vw":11.243489},{"c":11.225,"h":11.275,"l":11.215,"n":554,"o":11.24,"t":"2026-10-16T16:05:00Z","v":72621,"vw":11.241455},{"c":11.235,"h":11.255,"l":11.22,"n":377,"o":11.23,"t":"2026-10-16T16:10:00Z","v":37779,"vw":11.236509},{"c":11.25,"h":11.32,"l":11.235,"n":767,"o":11.24,"t":"2026-10-16T16:15:00Z","v":111665,"vw":11.289727},{"c":11.27,"h":11.27,"l":11.225,"n":361,"o":11.24,"t":"2026-10-16T16:20:00Z","v":28991,"vw":11.258269},{"c":11.205,"h":11.29,"l":11.205,"n":489,"o":11.2666,"t":"2026-10-16T16:25:00Z","v":43546,"vw":11.2614},{"c":11.215,"h":11.25,"l":11.19,"n":518,"o":11.2,"t":"2026-10-16T16:30:00Z","v":73007,"vw":11.207255},{"c":11.2301,"h":11.235,"l":11.205,"n":349,"o":11.215,"t":"2026-10-16T16:35:00Z","v":36833,"vw":11.219135},{"c":11.185,"h":11.23,"l":11.18,"n":341,"o":11.23,"t":"2026-10-16T16:40:00Z","v":31273,"vw":11.200051},{"c":11.215,"h":11.215,"l":11.185,"n":298,"o":11.185,"t":"2026-10-16T16:45:00Z","v":22853,"vw":11.197583},{"c":11.205,"h":11.2382,"l":11.205,"n":431,"o":11.215,"t":"2026-10-16T16:50:00Z","v":34048,"vw":11.222392},{"c":11.24,"h":11.24,"l":11.205,"n":266,"o":11.205,"t":"2026-10-16T16:55:00Z","v":23806,"vw":11.220557},{"c":11.225,"h":11.27,"l":11.225,"n":420,"o":11.25,"t":"2026-10-16T17:00:00Z","v":30792,"vw":11.24763},{"c":11.215,"h":11.235,"l":11.18,"n":429,"o":11.225,"t":"2026-10-16T17:05:00Z","v":53651,"vw":11.206801},{"c":11.1901,"h":11.21,"l":11.18,"n":356,"o":11.21,"t":"2026-10-16T17:10:00Z","v":46428,"vw":11.200621},{"c":11.1601,"h":11.195,"l":11.1601,"n":319,"o":11.195,"t":"2026-10-16T17:15:00Z","v":24958,"vw":11.183468},{"c":11.1584,"h":11.205,"l":11.125,"n":738,"o":11.17,"t":"2026-10-16T17:20:00Z","v":142729,"vw":11.167603},{"c":11.195,"h":11.218,"l":11.12,"n":550,"o":11.15,"t":"2026-10-16T17:25:00Z","v":97432,"vw":11.17291},{"c":11.215,"h":11.235,"l":11.165,"n":396,"o":11.195,"t":"2026-10-16T17:30:00Z","v":42602,"vw":11.200736},{"c":11.155,"h":11.2198,"l":11.155,"n":306,"o":11.215,"t":"2026-10-16T17:35:00Z","v":37171,"vw":11.182127},{"c":11.195,"h":11.23,"l":11.155,"n":612,"o":11.155,"t":"2026-10-16T17:40:00Z","v":55871,"vw":11.201286},{"c":11.18,"h":11.215,"l":11.175,"n":333,"o":11.195,"t":"2026-10-16T17:45:00Z","v":29380,"vw":11.196103},{"c":11.17,"h":11.19,"l":11.165,"n":291,"o":11.18,"t":"2026-10-16T17:50:00Z","v":19593,"vw":11.172903},{"c":11.16,"h":11.215,"l":11.16,"n":503,"o":11.17,"t":"2026-10-16T17:55:00Z","v":73226,"vw":11.188142},{"c":11.1699,"h":11.21,"l":11.14,"n":522,"o":11.16,"t":"2026-10-16T18:00:00Z","v":50706,"vw":11.165915},{"c":11.215,"h":11.23,"l":11.1623,"n":318,"o":11.165,"t":"2026-10-16T18:05:00Z","v":48791,"vw":11.201208},{"c":11.225,"h":11.23,"l":11.2001,"n":342,"o":11.22,"t":"2026-10-16T18:10:00Z","v":38066,"vw":11.215712},{"c":11.195,"h":11.235,"l":11.185,"n":326,"o":11.225,"t":"2026-10-16T18:15:00Z","v":22158,"vw":11.204647},{"c":11.205,"h":11.215,"l":11.185,"n":388,"o":11.195,"t":"2026-10-16T18:20:00Z","v":33093,"vw":11.201949},{"c":11.205,"h":11.21,"l":11.19,"n":363,"o":11.205,"t":"2026-10-16T18:25:00Z","v":26565,"vw":11.197713},{"c":11.2,"h":11.23,"l":11.19,"n":467,"o":11.2,"t":"2026-10-16T18:30:00Z","v":38247,"vw":11.206538},{"c":11.18,"h":11.205,"l":11.15,"n":395,"o":11.205,"t":"2026-10-16T18:35:00Z","v":51706,"vw":11.170153},{"c":11.155,"h":11.185,"l":11.1345,"n":457,"o":11.18,"t":"2026-10-16T18:40:00Z","v":45047,"vw":11.149252},{"c":11.165,"h":11.175,"l":11.155,"n":426,"o":11.16,"t":"2026-10-16T18:45:00Z","v":36498,"vw":11.163851},{"c":11.165,"h":11.1751,"l":11.145,"n":427,"o":11.165,"t":"2026-10-16T18:50:00Z","v":46405,"vw":11.158802},{"c":11.135,"h":11.165,"l":11.135,"n":373,"o":11.16,"t":"2026-10-16T18:55:00Z","v":36547,"vw":11.153982},{"c":11.125,"h":11.1799,"l":11.1084,"n":816,"o":11.14,"t":"2026-10-16T19:00:00Z","v":75668,"vw":11.137518},{"c":11.145,"h":11.16,"l":11.125,"n":407,"o":11.125,"t":"2026-10-16T19:05:00Z","v":36194,"vw":11.144132},{"c":11.19,"h":11.21,"l":11.125,"n":718,"o":11.145,"t":"2026-10-16T19:10:00Z","v":71953,"vw":11.165652},{"c":11.165,"h":11.2,"l":11.14,"n":581,"o":11.185,"t":"2026-10-16T19:15:00Z","v":57397,"vw":11.172075},{"c":11.215,"h":11.22,"l":11.165,"n":506,"o":11.165,"t":"2026-10-16T19:20:00Z","v":54696,"vw":11.19073},{"c":11.1925,"h":11.22,"l":11.185,"n":667,"o":11.2105,"t":"2026-10-16T19:25:00Z","v":74188,"vw":11.201724},{"c":11.215,"h":11.22,"l":11.145,"n":1077,"o":11.195,"t":"2026-10-16T19:30:00Z","v":124706,"vw":11.184838},{"c":11.255,"h":11.2699,"l":11.205,"n":1114,"o":11.21,"t":"2026-10-16T19:35:00Z","v":177823,"vw":11.239969},{"c":11.225,"h":11.26,"l":11.215,"n":1097,"o":11.255,"t":"2026-10-16T19:40:00Z","v":127712,"vw":11.233668},{"c":11.2,"h":11.2792,"l":11.185,"n":972,"o":11.23,"t":"2026-10-16T19:45:00Z","v":140503,"vw":11.227745},{"c":11.23,"h":11.25,"l":11.199,"n":1382,"o":11.2,"t":"2026-10-16T19:50:00Z","v":173631,"vw":11.22792},{"c":11.255,"h":11.265,"l":11.21,"n":3243,"o":11.23,"t":"2026-10-16T19:55:00Z","v":424521,"vw":11.241685},{"c":11.24,"h":11.485,"l":11.24,"n":84,"o":11.26,"t":"2026-10-16T20:00:00Z","v":522551,"vw":11.260164},{"c":11.2,"h":11.2994,"l":11.2,"n":8,"o":11.23,"t":"2026-10-16T20:05:00Z","v":968,"vw":11.265017},{"c":11.18,"h":11.2024,"l":11.17,"n":20,"o":11.2024,"t":"2026-10-16T20:15:00Z","v":2846,"vw":11.191983},{"c":11.19,"h":11.21,"l":11.19,"n":5,"o":11.21,"t":"2026-10-16T20:20:00Z","v":1680,"vw":11.191282},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-16T20:25:00Z","v":600,"vw":11.17},{"c":11.1839,"h":11.1839,"l":11.1839,"n":1,"o":11.1839,"t":"2026-10-16T20:30:00Z","v":500,"vw":11.1839},{"c":11.1743,"h":11.1743,"l":11.17,"n":2,"o":11.17,"t":"2026-10-16T20:35:00Z","v":517,"vw":11.172079},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-16T20:40:00Z","v":100,"vw":11.26},{"c":11.1727,"h":11.1727,"l":11.1727,"n":1,"o":11.1727,"t":"2026-10-16T20:50:00Z","v":500,"vw":11.1727},{"c":11.2,"h":11.23,"l":11.19,"n":19,"o":11.23,"t":"2026-10-16T21:00:00Z","v":1449,"vw":11.201736},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T21:05:00Z","v":100,"vw":11.22},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-16T21:25:00Z","v":167,"vw":11.2},{"c":11.2361,"h":11.2361,"l":11.2361,"n":2,"o":11.2361,"t":"2026-10-16T21:40:00Z","v":201,"vw":11.2361},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T21:45:00Z","v":100,"vw":11.17},{"c":11.1601,"h":11.1601,"l":11.1601,"n":1,"o":11.1601,"t":"2026-10-16T22:05:00Z","v":1285,"vw":11.1601},{"c":11.17,"h":11.1782,"l":11.17,"n":5,"o":11.1782,"t":"2026-10-16T22:15:00Z","v":484,"vw":11.1741},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-16T22:20:00Z","v":350,"vw":11.16},{"c":11.19,"h":11.19,"l":11.17,"n":2,"o":11.17,"t":"2026-10-16T22:30:00Z","v":599,"vw":11.176644},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T22:35:00Z","v":510,"vw":11.16},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T22:50:00Z","v":140,"vw":11.17},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T22:55:00Z","v":100,"vw":11.16},{"c":11.18,"h":11.19,"l":11.18,"n":15,"o":11.19,"t":"2026-10-16T23:00:00Z","v":1460,"vw":11.1856},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T23:10:00Z","v":500,"vw":11.16},{"c":11.1493,"h":11.1493,"l":11.1493,"n":2,"o":11.1493,"t":"2026-10-16T23:30:00Z","v":716,"vw":11.1493},{"c":11.2,"h":11.2,"l":11.1493,"n":5,"o":11.1679,"t":"2026-10-16T23:40:00Z","v":10529,"vw":11.160417},{"c":11.2,"h":11.2,"l":11.15,"n":12,"o":11.15,"t":"2026-10-16T23:45:00Z","v":2354,"vw":11.173539},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-16T23:55:00Z","v":249,"vw":11.19},{"c":11.26,"h":11.27,"l":11.26,"n":23,"o":11.27,"t":"2026-10-19T08:00:00Z","v":1216,"vw":11.263305},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-19T08:05:00Z","v":102,"vw":11.27},{"c":11.28,"h":11.28,"l":11.28,"n":5,"o":11.28,"t":"2026-10-19T08:10:00Z","v":4033,"vw":11.28},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-19T08:25:00Z","v":1046,"vw":11.26},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T08:30:00Z","v":165,"vw":11.25},{"c":11.4,"h":11.4,"l":11.27,"n":4,"o":11.27,"t":"2026-10-19T08:40:00Z","v":2723,"vw":11.356667},{"c":11.3816,"h":11.3816,"l":11.3816,"n":2,"o":11.3816,"t":"2026-10-19T08:50:00Z","v":123,"vw":11.3816},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T09:40:00Z","v":104,"vw":11.4},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-19T10:15:00Z","v":150,"vw":11.3},{"c":11.35,"h":11.35,"l":11.31,"n":11,"o":11.34,"t":"2026-10-19T10:40:00Z","v":2104,"vw":11.341543},{"c":11.34,"h":11.34,"l":11.34,"n":11,"o":11.34,"t":"2026-10-19T10:45:00Z","v":1500,"vw":11.34},{"c":11.31,"h":11.35,"l":11.3,"n":10,"o":11.3,"t":"2026-10-19T11:00:00Z","v":1264,"vw":11.314791},{"c":11.3,"h":11.3,"l":11.295,"n":7,"o":11.3,"t":"2026-10-19T11:05:00Z","v":2438,"vw":11.299384},{"c":11.3,"h":11.3,"l":11.27,"n":8,"o":11.27,"t":"2026-10-19T11:15:00Z","v":637,"vw":11.285},{"c":11.3,"h":11.31,"l":11.28,"n":4,"o":11.28,"t":"2026-10-19T11:20:00Z","v":403,"vw":11.2975},{"c":11.3,"h":11.3,"l":11.27,"n":8,"o":11.27,"t":"2026-10-19T11:25:00Z","v":555,"vw":11.290957},{"c":11.28,"h":11.29,"l":11.28,"n":226,"o":11.29,"t":"2026-10-19T11:45:00Z","v":1926,"vw":11.286667},{"c":11.2719,"h":11.2719,"l":11.2719,"n":5,"o":11.2719,"t":"2026-10-19T11:50:00Z","v":521,"vw":11.2719},{"c":11.2886,"h":11.2886,"l":11.2886,"n":2,"o":11.2886,"t":"2026-10-19T11:55:00Z","v":1000,"vw":11.2886},{"c":11.29,"h":11.3,"l":11.29,"n":4,"o":11.3,"t":"2026-10-19T12:05:00Z","v":454,"vw":11.29232},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-19T12:20:00Z","v":400,"vw":11.27},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-10-19T12:25:00Z","v":205,"vw":11.28},{"c":11.27,"h":11.28,"l":11.27,"n":9,"o":11.28,"t":"2026-10-19T12:35:00Z","v":1616,"vw":11.273069},{"c":11.26,"h":11.28,"l":11.26,"n":6,"o":11.27,"t":"2026-10-19T12:40:00Z","v":800,"vw":11.27},{"c":11.3001,"h":11.3001,"l":11.26,"n":12,"o":11.26,"t":"2026-10-19T12:45:00Z","v":5647,"vw":11.299287},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-19T12:50:00Z","v":200,"vw":11.3},{"c":11.32,"h":11.32,"l":11.3001,"n":18,"o":11.3001,"t":"2026-10-19T12:55:00Z","v":2887,"vw":11.314963},{"c":11.33,"h":11.37,"l":11.33,"n":8,"o":11.35,"t":"2026-10-19T13:05:00Z","v":2531,"vw":11.351155},{"c":11.39,"h":11.39,"l":11.3746,"n":10,"o":11.39,"t":"2026-10-19T13:10:00Z","v":1841,"vw":11.384859},{"c":11.35,"h":11.35,"l":11.325,"n":18,"o":11.33,"t":"2026-10-19T13:15:00Z","v":7029,"vw":11.341026},{"c":11.2808,"h":11.2808,"l":11.27,"n":2,"o":11.27,"t":"2026-10-19T13:20:00Z","v":1120,"vw":11.279643},{"c":11.24,"h":11.28,"l":11.21,"n":97,"o":11.28,"t":"2026-10-19T13:25:00Z","v":2432,"vw":11.244667},{"c":11.82,"h":11.85,"l":11.2,"n":990,"o":11.2,"t":"2026-10-19T13:30:00Z","v":200031,"vw":11.548627},{"c":11.79,"h":11.99,"l":11.72,"n":986,"o":11.84,"t":"2026-10-19T13:35:00Z","v":155031,"vw":11.890434},{"c":11.44,"h":11.78,"l":11.395,"n":1069,"o":11.74,"t":"2026-10-19T13:40:00Z","v":142550,"vw":11.553304},{"c":11.34,"h":11.47,"l":11.285,"n":1101,"o":11.44,"t":"2026-10-19T13:45:00Z","v":157384,"vw":11.371262},{"c":11.3699,"h":11.48,"l":11.31,"n":1641,"o":11.3499,"t":"2026-10-19T13:50:00Z","v":214665,"vw":11.411616},{"c":11.31,"h":11.415,"l":11.31,"n":801,"o":11.3501,"t":"2026-10-19T13:55:00Z","v":134511,"vw":11.378703},{"c":11.4,"h":11.41,"l":11.22,"n":699,"o":11.3,"t":"2026-10-19T14:00:00Z","v":102143,"vw":11.345214},{"c":11.605,"h":11.63,"l":11.41,"n":1003,"o":11.41,"t":"2026-10-19T14:05:00Z","v":133037,"vw":11.550619},{"c":11.56,"h":11.63,"l":11.53,"n":587,"o":11.605,"t":"2026-10-19T14:10:00Z","v":55905,"vw":11.58776},{"c":11.551,"h":11.645,"l":11.535,"n":613,"o":11.56,"t":"2026-10-19T14:15:00Z","v":60102,"vw":11.600469},{"c":11.6199,"h":11.645,"l":11.54,"n":493,"o":11.555,"t":"2026-10-19T14:20:00Z","v":49567,"vw":11.596959},{"c":11.585,"h":11.625,"l":11.58,"n":353,"o":11.62,"t":"2026-10-19T14:25:00Z","v":39881,"vw":11.605617},{"c":11.485,"h":11.585,"l":11.485,"n":838,"o":11.58,"t":"2026-10-19T14:30:00Z","v":98373,"vw":11.522957},{"c":11.4515,"h":11.535,"l":11.435,"n":501,"o":11.49,"t":"2026-10-19T14:35:00Z","v":56337,"vw":11.479596},{"c":11.365,"h":11.465,"l":11.34,"n":384,"o":11.465,"t":"2026-10-19T14:40:00Z","v":41575,"vw":11.391434},{"c":11.305,"h":11.375,"l":11.275,"n":540,"o":11.37,"t":"2026-10-19T14:45:00Z","v":62228,"vw":11.331805},{"c":11.295,"h":11.315,"l":11.265,"n":463,"o":11.305,"t":"2026-10-19T14:50:00Z","v":55956,"vw":11.292389},{"c":11.32,"h":11.33,"l":11.29,"n":466,"o":11.29,"t":"2026-10-19T14:55:00Z","v":36573,"vw":11.310019},{"c":11.305,"h":11.33,"l":11.285,"n":326,"o":11.31,"t":"2026-10-19T15:00:00Z","v":25753,"vw":11.306553},{"c":11.215,"h":11.31,"l":11.215,"n":462,"o":11.31,"t":"2026-10-19T15:05:00Z","v":56933,"vw":11.261679},{"c":11.135,"h":11.22,"l":11.1,"n":802,"o":11.22,"t":"2026-10-19T15:10:00Z","v":128053,"vw":11.136982},{"c":11.125,"h":11.19,"l":11.11,"n":562,"o":11.14,"t":"2026-10-19T15:15:00Z","v":49456,"vw":11.156808},{"c":11.115,"h":11.17,"l":11.115,"n":425,"o":11.12,"t":"2026-10-19T15:20:00Z","v":38983,"vw":11.140719},{"c":11.155,"h":11.165,"l":11.105,"n":542,"o":11.12,"t":"2026-10-19T15:25:00Z","v":64469,"vw":11.130968},{"c":11.165,"h":11.195,"l":11.155,"n":230,"o":11.155,"t":"2026-10-19T15:30:00Z","v":31733,"vw":11.179421},{"c":11.1599,"h":11.1799,"l":11.145,"n":460,"o":11.17,"t":"2026-10-19T15:35:00Z","v":38408,"vw":11.161855},{"c":11.13,"h":11.19,"l":11.12,"n":470,"o":11.16,"t":"2026-10-19T15:40:00Z","v":56292,"vw":11.15067},{"c":11.135,"h":11.16,"l":11.125,"n":349,"o":11.13,"t":"2026-10-19T15:45:00Z","v":32161,"vw":11.147374},{"c":11.095,"h":11.145,"l":11.085,"n":473,"o":11.135,"t":"2026-10-19T15:50:00Z","v":92208,"vw":11.116827},{"c":11.105,"h":11.125,"l":11.08,"n":520,"o":11.095,"t":"2026-10-19T15:55:00Z","v":63107,"vw":11.105607},{"c":11.0899,"h":11.105,"l":11.0713,"n":323,"o":11.105,"t":"2026-10-19T16:00:00Z","v":43980,"vw":11.086851},{"c":11.065,"h":11.09,"l":11.0607,"n":293,"o":11.085,"t":"2026-10-19T16:05:00Z","v":31191,"vw":11.073309},{"c":11.0906,"h":11.11,"l":11.06,"n":320,"o":11.065,"t":"2026-10-19T16:10:00Z","v":29364,"vw":11.08486},{"c":11.1001,"h":11.1399,"l":11.09,"n":499,"o":11.095,"t":"2026-10-19T16:15:00Z","v":53610,"vw":11.113119},{"c":11.065,"h":11.105,"l":11.055,"n":390,"o":11.105,"t":"2026-10-19T16:20:00Z","v":39593,"vw":11.075845},{"c":11.065,"h":11.07,"l":11.0325,"n":327,"o":11.06,"t":"2026-10-19T16:25:00Z","v":32143,"vw":11.052449},{"c":11.055,"h":11.075,"l":11.05,"n":304,"o":11.065,"t":"2026-10-19T16:30:00Z","v":38210,"vw":11.062908},{"c":11.045,"h":11.055,"l":11.035,"n":273,"o":11.055,"t":"2026-10-19T16:35:00Z","v":26768,"vw":11.043913},{"c":10.945,"h":11.04,"l":10.94,"n":1018,"o":11.04,"t":"2026-10-19T16:40:00Z","v":186201,"vw":10.982593},{"c":10.895,"h":10.95,"l":10.88,"n":603,"o":10.94,"t":"2026-10-19T16:45:00Z","v":107615,"vw":10.91356},{"c":10.825,"h":10.93,"l":10.82,"n":899,"o":10.895,"t":"2026-10-19T16:50:00Z","v":131885,"vw":10.868466},{"c":10.785,"h":10.88,"l":10.77,"n":820,"o":10.825,"t":"2026-10-19T16:55:00Z","v":123341,"vw":10.827617},{"c":10.82,"h":10.865,"l":10.785,"n":559,"o":10.785,"t":"2026-10-19T17:00:00Z","v":73983,"vw":10.818046},{"c":10.795,"h":10.865,"l":10.785,"n":525,"o":10.825,"t":"2026-10-19T17:05:00Z","v":76695,"vw":10.812491},{"c":10.835,"h":10.835,"l":10.785,"n":344,"o":10.7901,"t":"2026-10-19T17:10:00Z","v":78375,"vw":10.799736},{"c":10.815,"h":10.84,"l":10.78,"n":395,"o":10.83,"t":"2026-10-19T17:15:00Z","v":54217,"vw":10.805865},{"c":10.865,"h":10.885,"l":10.8009,"n":409,"o":10.82,"t":"2026-10-19T17:20:00Z","v":71847,"vw":10.846313},{"c":10.8664,"h":10.9,"l":10.8664,"n":306,"o":10.87,"t":"2026-10-19T17:25:00Z","v":44062,"vw":10.87997},{"c":10.82,"h":10.87,"l":10.815,"n":393,"o":10.865,"t":"2026-10-19T17:30:00Z","v":55090,"vw":10.835659},{"c":10.845,"h":10.845,"l":10.82,"n":288,"o":10.825,"t":"2026-10-19T17:35:00Z","v":19619,"vw":10.829433},{"c":10.795,"h":10.855,"l":10.78,"n":505,"o":10.845,"t":"2026-10-19T17:40:00Z","v":71281,"vw":10.801633},{"c":10.775,"h":10.8,"l":10.76,"n":285,"o":10.795,"t":"2026-10-19T17:45:00Z","v":40236,"vw":10.784628},{"c":10.785,"h":10.788,"l":10.765,"n":295,"o":10.78,"t":"2026-10-19T17:50:00Z","v":48800,"vw":10.772819},{"c":10.815,"h":10.8195,"l":10.78,"n":303,"o":10.785,"t":"2026-10-19T17:55:00Z","v":22951,"vw":10.80615},{"c":10.835,"h":10.835,"l":10.8001,"n":303,"o":10.815,"t":"2026-10-19T18:00:00Z","v":41374,"vw":10.823174},{"c":10.87,"h":10.9,"l":10.815,"n":765,"o":10.835,"t":"2026-10-19T18:05:00Z","v":112814,"vw":10.863889},{"c":10.825,"h":10.875,"l":10.825,"n":226,"o":10.875,"t":"2026-10-19T18:10:00Z","v":24343,"vw":10.849267},{"c":10.83,"h":10.8399,"l":10.815,"n":288,"o":10.825,"t":"2026-10-19T18:15:00Z","v":36129,"vw":10.826108},{"c":10.77,"h":10.82,"l":10.76,"n":395,"o":10.82,"t":"2026-10-19T18:20:00Z","v":57899,"vw":10.785343},{"c":10.795,"h":10.815,"l":10.7678,"n":372,"o":10.7678,"t":"2026-10-19T18:25:00Z","v":43919,"vw":10.790475},{"c":10.795,"h":10.865,"l":10.7928,"n":455,"o":10.795,"t":"2026-10-19T18:30:00Z","v":51931,"vw":10.820686},{"c":10.825,"h":10.835,"l":10.785,"n":312,"o":10.799,"t":"2026-10-19T18:35:00Z","v":33827,"vw":10.801463},{"c":10.825,"h":10.835,"l":10.81,"n":280,"o":10.82,"t":"2026-10-19T18:40:00Z","v":33812,"vw":10.827902},{"c":10.855,"h":10.865,"l":10.8234,"n":480,"o":10.825,"t":"2026-10-19T18:45:00Z","v":43473,"vw":10.845822},{"c":10.835,"h":10.855,"l":10.8208,"n":461,"o":10.855,"t":"2026-10-19T18:50:00Z","v":45718,"vw":10.837089},{"c":10.815,"h":10.845,"l":10.815,"n":357,"o":10.83,"t":"2026-10-19T18:55:00Z","v":23113,"vw":10.825433},{"c":10.8167,"h":10.825,"l":10.785,"n":377,"o":10.81,"t":"2026-10-19T19:00:00Z","v":37090,"vw":10.802952},{"c":10.835,"h":10.835,"l":10.81,"n":339,"o":10.82,"t":"2026-10-19T19:05:00Z","v":26511,"vw":10.822567},{"c":10.86,"h":10.87,"l":10.825,"n":374,"o":10.835,"t":"2026-10-19T19:10:00Z","v":40190,"vw":10.839546},{"c":10.8701,"h":10.925,"l":10.8601,"n":517,"o":10.865,"t":"2026-10-19T19:15:00Z","v":82149,"vw":10.899168},{"c":10.86,"h":10.895,"l":10.845,"n":527,"o":10.875,"t":"2026-10-19T19:20:00Z","v":61210,"vw":10.87024},{"c":10.88,"h":10.88,"l":10.835,"n":558,"o":10.86,"t":"2026-10-19T19:25:00Z","v":56328,"vw":10.852196},{"c":10.86,"h":10.929,"l":10.86,"n":653,"o":10.88,"t":"2026-10-19T19:30:00Z","v":62577,"vw":10.884005},{"c":10.825,"h":10.865,"l":10.8201,"n":665,"o":10.865,"t":"2026-10-19T19:35:00Z","v":77835,"vw":10.842187},{"c":10.815,"h":10.84,"l":10.805,"n":743,"o":10.829,"t":"2026-10-19T19:40:00Z","v":85535,"vw":10.821177},{"c":10.875,"h":10.875,"l":10.805,"n":972,"o":10.815,"t":"2026-10-19T19:45:00Z","v":99482,"vw":10.840921},{"c":10.835,"h":10.87,"l":10.82,"n":1481,"o":10.87,"t":"2026-10-19T19:50:00Z","v":182897,"vw":10.842019},{"c":10.815,"h":10.87,"l":10.8,"n":2840,"o":10.835,"t":"2026-10-19T19:55:00Z","v":364143,"vw":10.833901},{"c":10.81,"h":10.85,"l":10.8,"n":44,"o":10.82,"t":"2026-10-19T20:00:00Z","v":406703,"vw":10.82016},{"c":10.8092,"h":10.81,"l":10.8,"n":8,"o":10.8,"t":"2026-10-19T20:05:00Z","v":3301,"vw":10.80354},{"c":10.8134,"h":10.8134,"l":10.8134,"n":4,"o":10.8134,"t":"2026-10-19T20:10:00Z","v":322,"vw":10.8134},{"c":10.9398,"h":10.9398,"l":10.87,"n":5,"o":10.87,"t":"2026-10-19T20:15:00Z","v":603,"vw":10.928167},{"c":10.9,"h":10.9,"l":10.9,"n":9,"o":10.9,"t":"2026-10-19T20:20:00Z","v":2130,"vw":10.9},{"c":10.83,"h":10.86,"l":10.8,"n":7,"o":10.8,"t":"2026-10-19T20:25:00Z","v":652,"vw":10.831223},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-19T20:30:00Z","v":494,"vw":10.83},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-19T20:35:00Z","v":261,"vw":10.83},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-19T20:40:00Z","v":150,"vw":10.83},{"c":10.8459,"h":10.8483,"l":10.8018,"n":3,"o":10.8018,"t":"2026-10-19T20:50:00Z","v":3370,"vw":10.806784},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-19T20:55:00Z","v":500,"vw":10.82},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T21:00:00Z","v":950,"vw":10.83},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-19T21:20:00Z","v":100,"vw":10.84},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-19T21:25:00Z","v":5001,"vw":10.91},{"c":10.817,"h":10.817,"l":10.8155,"n":2,"o":10.8155,"t":"2026-10-19T21:30:00Z","v":10000,"vw":10.81625},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-19T21:35:00Z","v":100,"vw":10.91},{"c":10.8986,"h":10.8986,"l":10.8986,"n":1,"o":10.8986,"t":"2026-10-19T21:50:00Z","v":150,"vw":10.8986},{"c":10.8692,"h":10.8692,"l":10.8692,"n":1,"o":10.8692,"t":"2026-10-19T22:00:00Z","v":100,"vw":10.8692},{"c":10.81,"h":10.81,"l":10.81,"n":15,"o":10.81,"t":"2026-10-19T22:25:00Z","v":1761,"vw":10.81},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-19T22:40:00Z","v":300,"vw":10.82},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-19T22:50:00Z","v":909,"vw":10.82},{"c":10.8789,"h":10.8789,"l":10.8789,"n":2,"o":10.8789,"t":"2026-10-19T22:55:00Z","v":102,"vw":10.8789},{"c":10.82,"h":10.8201,"l":10.82,"n":9,"o":10.82,"t":"2026-10-19T23:15:00Z","v":3838,"vw":10.820015},{"c":10.81,"h":10.81,"l":10.8035,"n":10,"o":10.81,"t":"2026-10-19T23:20:00Z","v":5934,"vw":10.807032},{"c":10.84,"h":10.84,"l":10.81,"n":2,"o":10.81,"t":"2026-10-19T23:25:00Z","v":291,"vw":10.821856},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-19T23:30:00Z","v":121,"vw":10.82},{"c":10.83,"h":10.83,"l":10.8007,"n":8,"o":10.8007,"t":"2026-10-19T23:35:00Z","v":5418,"vw":10.806649},{"c":10.7,"h":10.82,"l":10.7,"n":63,"o":10.8,"t":"2026-10-20T08:00:00Z","v":7952,"vw":10.782611},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T08:05:00Z","v":500,"vw":10.7},{"c":10.72,"h":10.72,"l":10.71,"n":10,"o":10.71,"t":"2026-10-20T08:45:00Z","v":1526,"vw":10.71417},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-20T08:50:00Z","v":677,"vw":10.74},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T09:30:00Z","v":100,"vw":10.7},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-20T09:40:00Z","v":1708,"vw":10.71},{"c":10.711,"h":10.711,"l":10.711,"n":1,"o":10.711,"t":"2026-10-20T09:45:00Z","v":3100,"vw":10.711},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-20T09:55:00Z","v":462,"vw":10.71},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-20T10:05:00Z","v":158,"vw":10.75},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-20T10:40:00Z","v":100,"vw":10.76},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T10:45:00Z","v":1000,"vw":10.7},{"c":10.75,"h":10.78,"l":10.7,"n":14,"o":10.76,"t":"2026-10-20T11:00:00Z","v":4364,"vw":10.723059},{"c":10.76,"h":10.76,"l":10.76,"n":4,"o":10.76,"t":"2026-10-20T11:15:00Z","v":345,"vw":10.76},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-20T11:35:00Z","v":2018,"vw":10.71},{"c":10.7255,"h":10.7255,"l":10.7255,"n":2,"o":10.7255,"t":"2026-10-20T11:40:00Z","v":1019,"vw":10.7255},{"c":10.7,"h":10.71,"l":10.7,"n":10,"o":10.71,"t":"2026-10-20T11:45:00Z","v":2444,"vw":10.708696},{"c":10.67,"h":10.67,"l":10.67,"n":13,"o":10.67,"t":"2026-10-20T11:50:00Z","v":822,"vw":10.67},{"c":10.6899,"h":10.6986,"l":10.6899,"n":2,"o":10.6986,"t":"2026-10-20T11:55:00Z","v":700,"vw":10.696114},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-20T12:00:00Z","v":100,"vw":10.68},{"c":10.66,"h":10.66,"l":10.66,"n":8,"o":10.66,"t":"2026-10-20T12:10:00Z","v":1270,"vw":10.66},{"c":10.63,"h":10.63,"l":10.63,"n":16,"o":10.63,"t":"2026-10-20T12:15:00Z","v":408,"vw":10.63},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T12:20:00Z","v":100,"vw":10.7},{"c":10.6,"h":10.69,"l":10.6,"n":19,"o":10.62,"t":"2026-10-20T12:25:00Z","v":2782,"vw":10.647663},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.59,"t":"2026-10-20T12:30:00Z","v":252,"vw":10.594484},{"c":10.615,"h":10.615,"l":10.58,"n":3,"o":10.58,"t":"2026-10-20T12:35:00Z","v":496,"vw":10.590302},{"c":10.65,"h":10.65,"l":10.57,"n":9,"o":10.64,"t":"2026-10-20T12:40:00Z","v":614,"vw":10.618823},{"c":10.7,"h":10.7,"l":10.69,"n":9,"o":10.69,"t":"2026-10-20T12:45:00Z","v":5118,"vw":10.696447},{"c":10.67,"h":10.67,"l":10.67,"n":4,"o":10.67,"t":"2026-10-20T12:55:00Z","v":240,"vw":10.67},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-20T13:05:00Z","v":144,"vw":10.65},{"c":10.6807,"h":10.6807,"l":10.67,"n":4,"o":10.67,"t":"2026-10-20T13:10:00Z","v":2200,"vw":10.674387},{"c":10.6999,"h":10.7,"l":10.6999,"n":2,"o":10.7,"t":"2026-10-20T13:15:00Z","v":500,"vw":10.69995},{"c":10.7,"h":10.7,"l":10.7,"n":6,"o":10.7,"t":"2026-10-20T13:20:00Z","v":1232,"vw":10.7},{"c":10.7,"h":10.7,"l":10.67,"n":53,"o":10.68,"t":"2026-10-20T13:25:00Z","v":5322,"vw":10.694186},{"c":10.81,"h":10.875,"l":10.62,"n":842,"o":10.76,"t":"2026-10-20T13:30:00Z","v":147165,"vw":10.767853},{"c":10.67,"h":10.82,"l":10.6,"n":1120,"o":10.8,"t":"2026-10-20T13:35:00Z","v":197037,"vw":10.650641},{"c":10.75,"h":10.77,"l":10.63,"n":372,"o":10.65,"t":"2026-10-20T13:40:00Z","v":52282,"vw":10.692374},{"c":10.66,"h":10.755,"l":10.61,"n":1107,"o":10.755,"t":"2026-10-20T13:45:00Z","v":91472,"vw":10.682722},{"c":10.59,"h":10.68,"l":10.55,"n":1593,"o":10.665,"t":"2026-10-20T13:50:00Z","v":132723,"vw":10.606623},{"c":10.7,"h":10.73,"l":10.5802,"n":686,"o":10.59,"t":"2026-10-20T13:55:00Z","v":73953,"vw":10.668966},{"c":10.685,"h":10.73,"l":10.66,"n":449,"o":10.71,"t":"2026-10-20T14:00:00Z","v":46560,"vw":10.698674},{"c":10.7,"h":10.725,"l":10.64,"n":467,"o":10.6801,"t":"2026-10-20T14:05:00Z","v":37683,"vw":10.69442},{"c":10.7801,"h":10.8,"l":10.68,"n":449,"o":10.69,"t":"2026-10-20T14:10:00Z","v":103995,"vw":10.763436},{"c":10.77,"h":10.79,"l":10.73,"n":564,"o":10.78,"t":"2026-10-20T14:15:00Z","v":60540,"vw":10.752669},{"c":10.71,"h":10.8195,"l":10.67,"n":549,"o":10.78,"t":"2026-10-20T14:20:00Z","v":118552,"vw":10.739064},{"c":10.785,"h":10.785,"l":10.675,"n":771,"o":10.715,"t":"2026-10-20T14:25:00Z","v":105657,"vw":10.725266},{"c":10.835,"h":10.845,"l":10.75,"n":628,"o":10.785,"t":"2026-10-20T14:30:00Z","v":92171,"vw":10.792504},{"c":10.775,"h":10.855,"l":10.775,"n":672,"o":10.83,"t":"2026-10-20T14:35:00Z","v":88942,"vw":10.811134},{"c":10.86,"h":10.89,"l":10.79,"n":605,"o":10.79,"t":"2026-10-20T14:40:00Z","v":55510,"vw":10.852545},{"c":10.8899,"h":10.895,"l":10.84,"n":591,"o":10.86,"t":"2026-10-20T14:45:00Z","v":57122,"vw":10.87667},{"c":10.865,"h":10.925,"l":10.845,"n":617,"o":10.885,"t":"2026-10-20T14:50:00Z","v":71215,"vw":10.886175},{"c":10.96,"h":10.985,"l":10.865,"n":551,"o":10.87,"t":"2026-10-20T14:55:00Z","v":50486,"vw":10.936315},{"c":10.97,"h":10.99,"l":10.935,"n":657,"o":10.965,"t":"2026-10-20T15:00:00Z","v":58771,"vw":10.968292},{"c":11.065,"h":11.095,"l":10.965,"n":790,"o":10.97,"t":"2026-10-20T15:05:00Z","v":101368,"vw":11.030395},{"c":10.975,"h":11.115,"l":10.925,"n":1193,"o":11.065,"t":"2026-10-20T15:10:00Z","v":136474,"vw":11.024416},{"c":11.16,"h":11.165,"l":10.97,"n":1236,"o":10.98,"t":"2026-10-20T15:15:00Z","v":153495,"vw":11.062197},{"c":11.14,"h":11.156,"l":11.1,"n":641,"o":11.156,"t":"2026-10-20T15:20:00Z","v":70319,"vw":11.129833},{"c":11.175,"h":11.24,"l":11.13,"n":819,"o":11.14,"t":"2026-10-20T15:25:00Z","v":216501,"vw":11.195907},{"c":11.15,"h":11.18,"l":11.1,"n":545,"o":11.17,"t":"2026-10-20T15:30:00Z","v":52618,"vw":11.140238},{"c":11.135,"h":11.17,"l":11.12,"n":431,"o":11.15,"t":"2026-10-20T15:35:00Z","v":49194,"vw":11.144396},{"c":11.182,"h":11.195,"l":11.125,"n":433,"o":11.135,"t":"2026-10-20T15:40:00Z","v":36369,"vw":11.152442},{"c":11.21,"h":11.225,"l":11.17,"n":450,"o":11.185,"t":"2026-10-20T15:45:00Z","v":43326,"vw":11.189291},{"c":11.185,"h":11.24,"l":11.1401,"n":589,"o":11.2,"t":"2026-10-20T15:50:00Z","v":86670,"vw":11.190163},{"c":11.1563,"h":11.185,"l":11.15,"n":299,"o":11.18,"t":"2026-10-20T15:55:00Z","v":24794,"vw":11.167194},{"c":11.165,"h":11.185,"l":11.16,"n":293,"o":11.16,"t":"2026-10-20T16:00:00Z","v":23449,"vw":11.170555},{"c":11.24,"h":11.3,"l":11.165,"n":898,"o":11.1699,"t":"2026-10-20T16:05:00Z","v":113085,"vw":11.246765},{"c":11.2316,"h":11.24,"l":11.21,"n":379,"o":11.235,"t":"2026-10-20T16:10:00Z","v":29340,"vw":11.229273},{"c":11.18,"h":11.255,"l":11.18,"n":407,"o":11.235,"t":"2026-10-20T16:15:00Z","v":60260,"vw":11.213219},{"c":11.2269,"h":11.235,"l":11.1718,"n":380,"o":11.1801,"t":"2026-10-20T16:20:00Z","v":46414,"vw":11.19873},{"c":11.275,"h":11.29,"l":11.2297,"n":577,"o":11.23,"t":"2026-10-20T16:25:00Z","v":56771,"vw":11.253765},{"c":11.305,"h":11.34,"l":11.275,"n":471,"o":11.275,"t":"2026-10-20T16:30:00Z","v":90167,"vw":11.314519},{"c":11.34,"h":11.38,"l":11.3,"n":546,"o":11.305,"t":"2026-10-20T16:35:00Z","v":79932,"vw":11.333856},{"c":11.35,"h":11.39,"l":11.34,"n":356,"o":11.341,"t":"2026-10-20T16:40:00Z","v":36087,"vw":11.359628},{"c":11.425,"h":11.43,"l":11.345,"n":381,"o":11.345,"t":"2026-10-20T16:45:00Z","v":55101,"vw":11.404017},{"c":11.425,"h":11.475,"l":11.41,"n":723,"o":11.425,"t":"2026-10-20T16:50:00Z","v":92476,"vw":11.442645},{"c":11.495,"h":11.5,"l":11.405,"n":686,"o":11.425,"t":"2026-10-20T16:55:00Z","v":74348,"vw":11.465647},{"c":11.525,"h":11.555,"l":11.49,"n":522,"o":11.49,"t":"2026-10-20T17:00:00Z","v":59517,"vw":11.529567},{"c":11.48,"h":11.53,"l":11.465,"n":583,"o":11.53,"t":"2026-10-20T17:05:00Z","v":64786,"vw":11.489492},{"c":11.505,"h":11.525,"l":11.45,"n":525,"o":11.47,"t":"2026-10-20T17:10:00Z","v":67153,"vw":11.486571},{"c":11.475,"h":11.5698,"l":11.47,"n":455,"o":11.505,"t":"2026-10-20T17:15:00Z","v":69120,"vw":11.533732},{"c":11.45,"h":11.5,"l":11.45,"n":460,"o":11.475,"t":"2026-10-20T17:20:00Z","v":54301,"vw":11.478294},{"c":11.405,"h":11.45,"l":11.405,"n":373,"o":11.45,"t":"2026-10-20T17:25:00Z","v":72610,"vw":11.423034},{"c":11.465,"h":11.4699,"l":11.405,"n":306,"o":11.405,"t":"2026-10-20T17:30:00Z","v":29612,"vw":11.442361},{"c":11.455,"h":11.505,"l":11.4414,"n":527,"o":11.47,"t":"2026-10-20T17:35:00Z","v":92180,"vw":11.480199},{"c":11.485,"h":11.515,"l":11.45,"n":288,"o":11.455,"t":"2026-10-20T17:40:00Z","v":27713,"vw":11.493283},{"c":11.4499,"h":11.495,"l":11.4499,"n":333,"o":11.485,"t":"2026-10-20T17:45:00Z","v":36065,"vw":11.467274},{"c":11.445,"h":11.4654,"l":11.42,"n":327,"o":11.44,"t":"2026-10-20T17:50:00Z","v":26829,"vw":11.444305},{"c":11.405,"h":11.445,"l":11.38,"n":407,"o":11.445,"t":"2026-10-20T17:55:00Z","v":68545,"vw":11.401984},{"c":11.405,"h":11.42,"l":11.375,"n":382,"o":11.4,"t":"2026-10-20T18:00:00Z","v":30473,"vw":11.398077},{"c":11.435,"h":11.45,"l":11.4,"n":319,"o":11.4,"t":"2026-10-20T18:05:00Z","v":24550,"vw":11.428356},{"c":11.39,"h":11.46,"l":11.37,"n":420,"o":11.435,"t":"2026-10-20T18:10:00Z","v":32901,"vw":11.413471},{"c":11.355,"h":11.39,"l":11.31,"n":513,"o":11.385,"t":"2026-10-20T18:15:00Z","v":69715,"vw":11.347272},{"c":11.37,"h":11.385,"l":11.33,"n":339,"o":11.35,"t":"2026-10-20T18:20:00Z","v":37758,"vw":11.355644},{"c":11.345,"h":11.37,"l":11.34,"n":317,"o":11.365,"t":"2026-10-20T18:25:00Z","v":30562,"vw":11.353774},{"c":11.36,"h":11.3899,"l":11.32,"n":526,"o":11.3484,"t":"2026-10-20T18:30:00Z","v":47456,"vw":11.361674},{"c":11.34,"h":11.4,"l":11.34,"n":368,"o":11.365,"t":"2026-10-20T18:35:00Z","v":30865,"vw":11.380988},{"c":11.355,"h":11.375,"l":11.345,"n":377,"o":11.345,"t":"2026-10-20T18:40:00Z","v":29708,"vw":11.358398},{"c":11.445,"h":11.45,"l":11.35,"n":550,"o":11.35,"t":"2026-10-20T18:45:00Z","v":53431,"vw":11.413497},{"c":11.425,"h":11.47,"l":11.4,"n":444,"o":11.4499,"t":"2026-10-20T18:50:00Z","v":59731,"vw":11.434182},{"c":11.445,"h":11.45,"l":11.41,"n":448,"o":11.43,"t":"2026-10-20T18:55:00Z","v":44709,"vw":11.429067},{"c":11.52,"h":11.52,"l":11.45,"n":609,"o":11.45,"t":"2026-10-20T19:00:00Z","v":63274,"vw":11.484625},{"c":11.495,"h":11.57,"l":11.495,"n":762,"o":11.51,"t":"2026-10-20T19:05:00Z","v":127705,"vw":11.535987},{"c":11.505,"h":11.545,"l":11.4936,"n":487,"o":11.495,"t":"2026-10-20T19:10:00Z","v":66189,"vw":11.524395},{"c":11.455,"h":11.5065,"l":11.4401,"n":557,"o":11.505,"t":"2026-10-20T19:15:00Z","v":62860,"vw":11.474646},{"c":11.465,"h":11.47,"l":11.41,"n":539,"o":11.45,"t":"2026-10-20T19:20:00Z","v":38451,"vw":11.439426},{"c":11.455,"h":11.5,"l":11.45,"n":545,"o":11.47,"t":"2026-10-20T19:25:00Z","v":54534,"vw":11.476538},{"c":11.455,"h":11.48,"l":11.44,"n":657,"o":11.455,"t":"2026-10-20T19:30:00Z","v":67296,"vw":11.464573},{"c":11.49,"h":11.49,"l":11.44,"n":643,"o":11.45,"t":"2026-10-20T19:35:00Z","v":46512,"vw":11.462826},{"c":11.485,"h":11.51,"l":11.465,"n":734,"o":11.485,"t":"2026-10-20T19:40:00Z","v":78239,"vw":11.486156},{"c":11.435,"h":11.53,"l":11.42,"n":794,"o":11.49,"t":"2026-10-20T19:45:00Z","v":81701,"vw":11.485467},{"c":11.385,"h":11.43,"l":11.365,"n":1299,"o":11.43,"t":"2026-10-20T19:50:00Z","v":162448,"vw":11.398531},{"c":11.42,"h":11.45,"l":11.385,"n":3181,"o":11.385,"t":"2026-10-20T19:55:00Z","v":432675,"vw":11.42093},{"c":11.48,"h":11.48,"l":11.43,"n":64,"o":11.43,"t":"2026-10-20T20:00:00Z","v":518107,"vw":11.430042},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-20T20:25:00Z","v":110,"vw":11.46},{"c":11.411,"h":11.43,"l":11.41,"n":15,"o":11.43,"t":"2026-10-20T20:40:00Z","v":2428,"vw":11.413043},{"c":11.34,"h":11.4,"l":11.34,"n":2,"o":11.4,"t":"2026-10-20T20:45:00Z","v":300,"vw":11.38},{"c":11.38,"h":11.4,"l":11.33,"n":5,"o":11.38,"t":"2026-10-20T20:50:00Z","v":4880,"vw":11.376688},{"c":11.35,"h":11.42,"l":11.35,"n":2,"o":11.42,"t":"2026-10-20T20:55:00Z","v":599,"vw":11.361686},{"c":11.4047,"h":11.42,"l":11.4047,"n":4,"o":11.42,"t":"2026-10-20T21:25:00Z","v":1058,"vw":11.41235},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T22:40:00Z","v":594,"vw":11.4},{"c":11.36,"h":11.385,"l":11.36,"n":4,"o":11.385,"t":"2026-10-20T22:55:00Z","v":8652,"vw":11.360515},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-20T23:20:00Z","v":532,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-20T23:35:00Z","v":324,"vw":11.37},{"c":11.3601,"h":11.3601,"l":11.3601,"n":1,"o":11.3601,"t":"2026-10-20T23:40:00Z","v":5000,"vw":11.3601},{"c":11.4099,"h":11.41,"l":11.4099,"n":2,"o":11.41,"t":"2026-10-20T23:55:00Z","v":636,"vw":11.40995},{"c":11.41,"h":11.41,"l":11.41,"n":16,"o":11.41,"t":"2026-10-21T08:00:00Z","v":442,"vw":11.41},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-21T08:05:00Z","v":392,"vw":11.46},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-21T08:25:00Z","v":100,"vw":11.44},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T08:35:00Z","v":200,"vw":11.43},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-21T08:45:00Z","v":3000,"vw":11.46},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-21T09:00:00Z","v":550,"vw":11.41},{"c":11.3816,"h":11.3816,"l":11.3816,"n":3,"o":11.3816,"t":"2026-10-21T09:15:00Z","v":5003,"vw":11.3816},{"c":11.44,"h":11.44,"l":11.43,"n":5,"o":11.43,"t":"2026-10-21T09:30:00Z","v":3532,"vw":11.436161},{"c":11.44,"h":11.45,"l":11.43,"n":8,"o":11.43,"t":"2026-10-21T09:35:00Z","v":1401,"vw":11.439784},{"c":11.42,"h":11.445,"l":11.42,"n":2,"o":11.445,"t":"2026-10-21T10:40:00Z","v":300,"vw":11.428333},{"c":11.43,"h":11.43,"l":11.42,"n":4,"o":11.42,"t":"2026-10-21T10:45:00Z","v":485,"vw":11.422857},{"c":11.45,"h":11.45,"l":11.43,"n":14,"o":11.44,"t":"2026-10-21T11:00:00Z","v":1783,"vw":11.436563},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T11:05:00Z","v":1000,"vw":11.45},{"c":11.42,"h":11.46,"l":11.42,"n":4,"o":11.46,"t":"2026-10-21T11:15:00Z","v":437,"vw":11.446233},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-21T11:20:00Z","v":631,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-21T11:25:00Z","v":192,"vw":11.46},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T11:45:00Z","v":200,"vw":11.43},{"c":11.445,"h":11.445,"l":11.445,"n":1,"o":11.445,"t":"2026-10-21T11:55:00Z","v":100,"vw":11.445},{"c":11.41,"h":11.41,"l":11.41,"n":6,"o":11.41,"t":"2026-10-21T12:00:00Z","v":3233,"vw":11.41},{"c":11.39,"h":11.42,"l":11.39,"n":5,"o":11.42,"t":"2026-10-21T12:15:00Z","v":1014,"vw":11.407918},{"c":11.4777,"h":11.4777,"l":11.4777,"n":6,"o":11.4777,"t":"2026-10-21T12:25:00Z","v":439,"vw":11.4777},{"c":11.3403,"h":11.4001,"l":11.3403,"n":39,"o":11.4,"t":"2026-10-21T12:30:00Z","v":25423,"vw":11.352005},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-21T12:35:00Z","v":2000,"vw":11.4},{"c":11.3586,"h":11.3586,"l":11.3586,"n":1,"o":11.3586,"t":"2026-10-21T12:40:00Z","v":339,"vw":11.3586},{"c":11.34,"h":11.35,"l":11.34,"n":9,"o":11.35,"t":"2026-10-21T12:45:00Z","v":1511,"vw":11.343291},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-21T12:50:00Z","v":303,"vw":11.4},{"c":11.3434,"h":11.3434,"l":11.3434,"n":2,"o":11.3434,"t":"2026-10-21T12:55:00Z","v":510,"vw":11.3434},{"c":11.39,"h":11.39,"l":11.39,"n":4,"o":11.39,"t":"2026-10-21T13:05:00Z","v":1105,"vw":11.39},{"c":11.361,"h":11.361,"l":11.361,"n":12,"o":11.361,"t":"2026-10-21T13:10:00Z","v":1050,"vw":11.361},{"c":11.44,"h":11.44,"l":11.4361,"n":7,"o":11.4361,"t":"2026-10-21T13:15:00Z","v":297,"vw":11.43805},{"c":11.19,"h":11.46,"l":11.19,"n":747,"o":11.38,"t":"2026-10-21T13:30:00Z","v":161364,"vw":11.308926},{"c":11.23,"h":11.3,"l":11.14,"n":1218,"o":11.18,"t":"2026-10-21T13:35:00Z","v":165431,"vw":11.195506},{"c":11.23,"h":11.35,"l":11.18,"n":300,"o":11.25,"t":"2026-10-21T13:40:00Z","v":57893,"vw":11.240051},{"c":11.32,"h":11.33,"l":11.16,"n":471,"o":11.2364,"t":"2026-10-21T13:45:00Z","v":58847,"vw":11.268177},{"c":11.2,"h":11.39,"l":11.2,"n":587,"o":11.315,"t":"2026-10-21T13:50:00Z","v":74476,"vw":11.319221},{"c":11.21,"h":11.22,"l":11.115,"n":834,"o":11.2,"t":"2026-10-21T13:55:00Z","v":140335,"vw":11.15361},{"c":11.12,"h":11.21,"l":11.12,"n":516,"o":11.2,"t":"2026-10-21T14:00:00Z","v":80873,"vw":11.163285},{"c":11.075,"h":11.1257,"l":11,"n":986,"o":11.125,"t":"2026-10-21T14:05:00Z","v":294131,"vw":11.072481},{"c":11.06,"h":11.085,"l":11.02,"n":333,"o":11.075,"t":"2026-10-21T14:10:00Z","v":38237,"vw":11.053184},{"c":11.045,"h":11.095,"l":11.045,"n":512,"o":11.065,"t":"2026-10-21T14:15:00Z","v":62519,"vw":11.066083},{"c":11.15,"h":11.175,"l":11.0401,"n":670,"o":11.0401,"t":"2026-10-21T14:20:00Z","v":114853,"vw":11.130369},{"c":11.11,"h":11.14,"l":11.085,"n":375,"o":11.14,"t":"2026-10-21T14:25:00Z","v":40125,"vw":11.111581},{"c":11.175,"h":11.23,"l":11.115,"n":455,"o":11.115,"t":"2026-10-21T14:30:00Z","v":67570,"vw":11.186934},{"c":11.21,"h":11.235,"l":11.18,"n":441,"o":11.18,"t":"2026-10-21T14:35:00Z","v":49793,"vw":11.205442},{"c":11.205,"h":11.25,"l":11.1899,"n":369,"o":11.22,"t":"2026-10-21T14:40:00Z","v":32276,"vw":11.216088},{"c":11.2,"h":11.21,"l":11.16,"n":326,"o":11.2,"t":"2026-10-21T14:45:00Z","v":34998,"vw":11.182792},{"c":11.22,"h":11.25,"l":11.1902,"n":369,"o":11.195,"t":"2026-10-21T14:50:00Z","v":34678,"vw":11.226438},{"c":11.22,"h":11.225,"l":11.185,"n":354,"o":11.225,"t":"2026-10-21T14:55:00Z","v":34146,"vw":11.202045},{"c":11.155,"h":11.22,"l":11.14,"n":388,"o":11.2101,"t":"2026-10-21T15:00:00Z","v":69275,"vw":11.172907},{"c":11.1,"h":11.18,"l":11.07,"n":470,"o":11.155,"t":"2026-10-21T15:05:00Z","v":77987,"vw":11.1225},{"c":11.11,"h":11.1199,"l":11.085,"n":219,"o":11.105,"t":"2026-10-21T15:10:00Z","v":19410,"vw":11.101168},{"c":11.175,"h":11.2,"l":11.115,"n":723,"o":11.12,"t":"2026-10-21T15:15:00Z","v":121103,"vw":11.153946},{"c":11.21,"h":11.215,"l":11.165,"n":366,"o":11.175,"t":"2026-10-21T15:20:00Z","v":62239,"vw":11.185303},{"c":11.1499,"h":11.235,"l":11.14,"n":461,"o":11.2001,"t":"2026-10-21T15:25:00Z","v":52766,"vw":11.197882},{"c":11.085,"h":11.145,"l":11.075,"n":543,"o":11.145,"t":"2026-10-21T15:30:00Z","v":86855,"vw":11.112114},{"c":11.115,"h":11.125,"l":11.065,"n":557,"o":11.0801,"t":"2026-10-21T15:35:00Z","v":45020,"vw":11.096075},{"c":11.15,"h":11.155,"l":11.105,"n":535,"o":11.115,"t":"2026-10-21T15:40:00Z","v":56665,"vw":11.132217},{"c":11.155,"h":11.17,"l":11.115,"n":483,"o":11.15,"t":"2026-10-21T15:45:00Z","v":69763,"vw":11.144918},{"c":11.13,"h":11.155,"l":11.12,"n":433,"o":11.151,"t":"2026-10-21T15:50:00Z","v":41512,"vw":11.135691},{"c":11.095,"h":11.13,"l":11.07,"n":427,"o":11.125,"t":"2026-10-21T15:55:00Z","v":43839,"vw":11.095343},{"c":11.11,"h":11.11,"l":11.07,"n":402,"o":11.09,"t":"2026-10-21T16:00:00Z","v":32033,"vw":11.086171},{"c":11.125,"h":11.125,"l":11.095,"n":534,"o":11.1,"t":"2026-10-21T16:05:00Z","v":63424,"vw":11.10332},{"c":11.13,"h":11.135,"l":11.08,"n":565,"o":11.1263,"t":"2026-10-21T16:10:00Z","v":112353,"vw":11.112491},{"c":11.145,"h":11.155,"l":11.105,"n":454,"o":11.125,"t":"2026-10-21T16:15:00Z","v":60791,"vw":11.137908},{"c":11.225,"h":11.23,"l":11.14,"n":502,"o":11.145,"t":"2026-10-21T16:20:00Z","v":74356,"vw":11.193306},{"c":11.215,"h":11.24,"l":11.2,"n":265,"o":11.225,"t":"2026-10-21T16:25:00Z","v":32721,"vw":11.221274},{"c":11.195,"h":11.225,"l":11.18,"n":367,"o":11.22,"t":"2026-10-21T16:30:00Z","v":48122,"vw":11.203005},{"c":11.205,"h":11.215,"l":11.19,"n":341,"o":11.195,"t":"2026-10-21T16:35:00Z","v":36762,"vw":11.206477},{"c":11.19,"h":11.225,"l":11.175,"n":351,"o":11.22,"t":"2026-10-21T16:40:00Z","v":33045,"vw":11.199124},{"c":11.21,"h":11.22,"l":11.195,"n":206,"o":11.2,"t":"2026-10-21T16:45:00Z","v":13334,"vw":11.209234},{"c":11.23,"h":11.25,"l":11.215,"n":342,"o":11.215,"t":"2026-10-21T16:50:00Z","v":54129,"vw":11.235204},{"c":11.225,"h":11.24,"l":11.215,"n":293,"o":11.2319,"t":"2026-10-21T16:55:00Z","v":35922,"vw":11.225883},{"c":11.205,"h":11.225,"l":11.19,"n":333,"o":11.225,"t":"2026-10-21T17:00:00Z","v":37563,"vw":11.212433},{"c":11.21,"h":11.225,"l":11.2,"n":187,"o":11.21,"t":"2026-10-21T17:05:00Z","v":17510,"vw":11.213229},{"c":11.22,"h":11.23,"l":11.195,"n":249,"o":11.21,"t":"2026-10-21T17:10:00Z","v":15064,"vw":11.209606},{"c":11.19,"h":11.24,"l":11.19,"n":196,"o":11.2146,"t":"2026-10-21T17:15:00Z","v":20076,"vw":11.211148},{"c":11.155,"h":11.18,"l":11.15,"n":258,"o":11.18,"t":"2026-10-21T17:20:00Z","v":17350,"vw":11.162151},{"c":11.155,"h":11.175,"l":11.14,"n":170,"o":11.1512,"t":"2026-10-21T17:25:00Z","v":14288,"vw":11.164187},{"c":11.135,"h":11.155,"l":11.13,"n":274,"o":11.155,"t":"2026-10-21T17:30:00Z","v":25959,"vw":11.143687},{"c":11.18,"h":11.185,"l":11.135,"n":261,"o":11.135,"t":"2026-10-21T17:35:00Z","v":20370,"vw":11.168226},{"c":11.2216,"h":11.24,"l":11.17,"n":233,"o":11.17,"t":"2026-10-21T17:40:00Z","v":25065,"vw":11.216268},{"c":11.195,"h":11.2201,"l":11.1936,"n":235,"o":11.2201,"t":"2026-10-21T17:45:00Z","v":15502,"vw":11.205916}],"history":[{"c":10.14,"h":10.22,"l":9.9,"n":33236,"o":10.1,"t":"2024-10-21T04:00:00Z","v":4789741,"vw":10.05643},{"c":10.12,"h":10.35,"l":10.01,"n":22825,"o":10.14,"t":"2024-10-22T04:00:00Z","v":3532303,"vw":10.139676},{"c":10,"h":10.24,"l":9.92,"n":26423,"o":10.1,"t":"2024-10-23T04:00:00Z","v":3398777,"vw":10.036804},{"c":9.92,"h":10.155,"l":9.85,"n":27692,"o":10,"t":"2024-10-24T04:00:00Z","v":3542469,"vw":9.958735},{"c":9.745,"h":9.92,"l":9.52,"n":32185,"o":9.9,"t":"2024-10-25T04:00:00Z","v":5008140,"vw":9.718096},{"c":10.25,"h":10.48,"l":9.73,"n":36925,"o":9.9,"t":"2024-10-28T04:00:00Z","v":5136188,"vw":10.186039},{"c":10.07,"h":10.63,"l":9.875,"n":33832,"o":10.24,"t":"2024-10-29T04:00:00Z","v":4532647,"vw":10.174319},{"c":9.84,"h":10.07,"l":9.705,"n":32935,"o":10,"t":"2024-10-30T04:00:00Z","v":4003438,"vw":9.857929},{"c":9.61,"h":9.901,"l":9.51,"n":31712,"o":9.83,"t":"2024-10-31T04:00:00Z","v":3561054,"vw":9.673646},{"c":9.35,"h":9.87,"l":9.29,"n":37150,"o":9.69,"t":"2024-11-01T04:00:00Z","v":4439192,"vw":9.529757},{"c":9.12,"h":9.3,"l":8.895,"n":33701,"o":9.2,"t":"2024-11-04T05:00:00Z","v":4256476,"vw":9.096142},{"c":9.44,"h":9.48,"l":8.86,"n":28627,"o":9,"t":"2024-11-05T05:00:00Z","v":3520318,"vw":9.281608},{"c":8.96,"h":9.27,"l":8.425,"n":49994,"o":9.06,"t":"2024-11-06T05:00:00Z","v":6500973,"vw":8.876308},{"c":9.18,"h":9.34,"l":8.99,"n":22723,"o":9.16,"t":"2024-11-07T05:00:00Z","v":3088626,"vw":9.149014},{"c":8.91,"h":9.25,"l":8.84,"n":26363,"o":9.25,"t":"2024-11-08T05:00:00Z","v":3766670,"vw":8.983842},{"c":9.01,"h":10.39,"l":8.9,"n":81246,"o":9.89,"t":"2024-11-11T05:00:00Z","v":14660238,"vw":9.249389},{"c":8.46,"h":8.9,"l":7.89,"n":63541,"o":8.05,"t":"2024-11-12T05:00:00Z","v":10807416,"vw":8.440698},{"c":7.765,"h":8.5575,"l":7.76,"n":43219,"o":8.44,"t":"2024-11-13T05:00:00Z","v":7377013,"vw":8.095433},{"c":7.22,"h":7.94,"l":7.17,"n":60679,"o":7.8,"t":"2024-11-14T05:00:00Z","v":9033184,"vw":7.517182},{"c":7.32,"h":7.33,"l":6.81,"n":64663,"o":7.14,"t":"2024-11-15T05:00:00Z","v":9347968,"vw":7.096833},{"c":7.83,"h":8.01,"l":7.3663,"n":44237,"o":7.41,"t":"2024-11-18T05:00:00Z","v":6890392,"vw":7.784729},{"c":8,"h":8.1,"l":7.6501,"n":28944,"o":7.8,"t":"2024-11-19T05:00:00Z","v":4253691,"vw":7.940027},{"c":8.06,"h":8.155,"l":7.76,"n":26566,"o":8,"t":"2024-11-20T05:00:00Z","v":3466343,"vw":8.018724},{"c":8.04,"h":8.34,"l":7.955,"n":26321,"o":8,"t":"2024-11-21T05:00:00Z","v":3155022,"vw":8.131363},{"c":8.47,"h":8.62,"l":8,"n":37110,"o":8.06,"t":"2024-11-22T05:00:00Z","v":4788968,"vw":8.434736},{"c":9.32,"h":9.49,"l":8.5878,"n":38007,"o":8.64,"t":"2024-11-25T05:00:00Z","v":5535145,"vw":9.171311},{"c":8.75,"h":9.28,"l":8.635,"n":29269,"o":9.23,"t":"2024-11-26T05:00:00Z","v":3672274,"vw":8.865788},{"c":8.62,"h":9.03,"l":8.55,"n":24302,"o":8.8,"t":"2024-11-27T05:00:00Z","v":3623474,"vw":8.760769},{"c":8.72,"h":8.855,"l":8.5,"n":12627,"o":8.71,"t":"2024-11-29T05:00:00Z","v":1711411,"vw":8.714025},{"c":8.77,"h":8.91,"l":8.56,"n":23430,"o":8.78,"t":"2024-12-02T05:00:00Z","v":2957864,"vw":8.755071},{"c":8.41,"h":8.8,"l":8.35,"n":19737,"o":8.77,"t":"2024-12-03T05:00:00Z","v":3610623,"vw":8.527458},{"c":8.3,"h":8.55,"l":8.15,"n":29980,"o":8.53,"t":"2024-12-04T05:00:00Z","v":4229589,"vw":8.313284},{"c":8.3,"h":8.45,"l":8.13,"n":23063,"o":8.3,"t":"2024-12-05T05:00:00Z","v":3407015,"vw":8.297147},{"c":8.94,"h":9.55,"l":8.4,"n":41984,"o":8.4,"t":"2024-12-06T05:00:00Z","v":7104654,"vw":9.145628},{"c":9.07,"h":9.2286,"l":8.92,"n":24429,"o":9.01,"t":"2024-12-09T05:00:00Z","v":3109776,"vw":9.076931},{"c":8.77,"h":9.16,"l":8.71,"n":22419,"o":9.1,"t":"2024-12-10T05:00:00Z","v":2499187,"vw":8.845937},{"c":8.82,"h":8.89,"l":8.66,"n":18942,"o":8.83,"t":"2024-12-11T05:00:00Z","v":1967771,"vw":8.793521},{"c":9.02,"h":9.285,"l":8.66,"n":25229,"o":8.77,"t":"2024-12-12T05:00:00Z","v":3571307,"vw":9.055217},{"c":9.11,"h":9.29,"l":8.88,"n":26855,"o":9,"t":"2024-12-13T05:00:00Z","v":3221919,"vw":9.080278},{"c":9.23,"h":9.75,"l":9.08,"n":33877,"o":9.17,"t":"2024-12-16T05:00:00Z","v":3985413,"vw":9.297495},{"c":9,"h":9.255,"l":8.91,"n":24737,"o":9.16,"t":"2024-12-17T05:00:00Z","v":2832751,"vw":9.051632},{"c":8.63,"h":9.19,"l":8.5,"n":26615,"o":9,"t":"2024-12-18T05:00:00Z","v":3835067,"vw":8.761968},{"c":8.68,"h":8.92,"l":8.51,"n":23427,"o":8.75,"t":"2024-12-19T05:00:00Z","v":3566790,"vw":8.678041},{"c":8.7,"h":8.8877,"l":8.37,"n":28828,"o":8.59,"t":"2024-12-20T05:00:00Z","v":6088817,"vw":8.687281},{"c":8.64,"h":8.7741,"l":8.5001,"n":18603,"o":8.7,"t":"2024-12-23T05:00:00Z","v":2134700,"vw":8.60183},{"c":8.51,"h":8.66,"l":8.45,"n":10788,"o":8.66,"t":"2024-12-24T05:00:00Z","v":1475572,"vw":8.518806},{"c":8.47,"h":8.575,"l":8.245,"n":22091,"o":8.412,"t":"2024-12-26T05:00:00Z","v":2275295,"vw":8.426429},{"c":8.28,"h":8.669,"l":8.19,"n":23166,"o":8.44,"t":"2024-12-27T05:00:00Z","v":3060306,"vw":8.347107},{"c":7.93,"h":8.2,"l":7.62,"n":26593,"o":8.16,"t":"2024-12-30T05:00:00Z","v":3782327,"vw":7.907633},{"c":8.04,"h":8.17,"l":7.85,"n":20618,"o":8.02,"t":"2024-12-31T05:00:00Z","v":2663902,"vw":7.983589},{"c":8.57,"h":8.665,"l":8.085,"n":26980,"o":8.12,"t":"2025-01-02T05:00:00Z","v":3823277,"vw":8.471707},{"c":8.85,"h":8.865,"l":8.52,"n":23964,"o":8.57,"t":"2025-01-03T05:00:00Z","v":3178225,"vw":8.719619},{"c":9.76,"h":10.035,"l":8.91,"n":53312,"o":9.04,"t":"2025-01-06T05:00:00Z","v":8183417,"vw":9.621668},{"c":10.82,"h":11.55,"l":9.88,"n":93691,"o":9.95,"t":"2025-01-07T05:00:00Z","v":15015029,"vw":10.963713},{"c":9.605,"h":10.57,"l":9.47,"n":52992,"o":10.47,"t":"2025-01-08T05:00:00Z","v":7814416,"vw":9.829075},{"c":9.315,"h":9.55,"l":8.95,"n":33215,"o":9.45,"t":"2025-01-10T05:00:00Z","v":4507877,"vw":9.175504},{"c":8.605,"h":8.9,"l":8.38,"n":35035,"o":8.88,"t":"2025-01-13T05:00:00Z","v":5065727,"vw":8.552003},{"c":8.505,"h":8.79,"l":8.4,"n":21531,"o":8.76,"t":"2025-01-14T05:00:00Z","v":2879514,"vw":8.560083},{"c":8.55,"h":9.14,"l":8.54,"n":29122,"o":8.75,"t":"2025-01-15T05:00:00Z","v":4663701,"vw":8.794897},{"c":8.53,"h":8.6897,"l":8.35,"n":26870,"o":8.54,"t":"2025-01-16T05:00:00Z","v":3931260,"vw":8.536178},{"c":8.4,"h":8.685,"l":8.395,"n":17847,"o":8.58,"t":"2025-01-17T05:00:00Z","v":3238020,"vw":8.4756},{"c":8.81,"h":8.92,"l":8.465,"n":31110,"o":8.49,"t":"2025-01-21T05:00:00Z","v":3583625,"vw":8.772849},{"c":8.83,"h":9.14,"l":8.64,"n":22297,"o":8.75,"t":"2025-01-22T05:00:00Z","v":3311251,"vw":8.868676},{"c":9.55,"h":9.64,"l":8.56,"n":33171,"o":8.82,"t":"2025-01-23T05:00:00Z","v":4588504,"vw":9.16025},{"c":9.22,"h":9.8,"l":9.06,"n":34168,"o":9.55,"t":"2025-01-24T05:00:00Z","v":4423007,"vw":9.474367},{"c":9.32,"h":9.63,"l":9.09,"n":31468,"o":9.09,"t":"2025-01-27T05:00:00Z","v":4506160,"vw":9.384192},{"c":9.52,"h":9.77,"l":9.2,"n":26510,"o":9.45,"t":"2025-01-28T05:00:00Z","v":3421837,"vw":9.435638},{"c":8.81,"h":9.68,"l":8.795,"n":32144,"o":9.42,"t":"2025-01-29T05:00:00Z","v":4344267,"vw":9.109486},{"c":9.01,"h":9.225,"l":8.55,"n":40572,"o":8.86,"t":"2025-01-30T05:00:00Z","v":5915861,"vw":8.938135},{"c":8.69,"h":9.18,"l":8.55,"n":23870,"o":9.06,"t":"2025-01-31T05:00:00Z","v":3198549,"vw":8.78484},{"c":8.43,"h":8.61,"l":8.3,"n":20216,"o":8.41,"t":"2025-02-03T05:00:00Z","v":2325553,"vw":8.427463},{"c":8.435,"h":8.705,"l":8.15,"n":28615,"o":8.5,"t":"2025-02-04T05:00:00Z","v":4330476,"vw":8.41001},{"c":8.6,"h":8.9297,"l":8.44,"n":24475,"o":8.45,"t":"2025-02-05T05:00:00Z","v":3248783,"vw":8.668432},{"c":8.27,"h":8.668,"l":8.25,"n":24801,"o":8.6,"t":"2025-02-06T05:00:00Z","v":3245863,"vw":8.37858},{"c":8.13,"h":8.37,"l":8.07,"n":23521,"o":8.25,"t":"2025-02-07T05:00:00Z","v":2681411,"vw":8.166598},{"c":8.19,"h":8.345,"l":8.07,"n":18735,"o":8.24,"t":"2025-02-10T05:00:00Z","v":1998287,"vw":8.205298},{"c":8.08,"h":8.13,"l":7.94,"n":21009,"o":8.09,"t":"2025-02-11T05:00:00Z","v":2313558,"vw":8.047655},{"c":7.83,"h":8.0199,"l":7.8,"n":20254,"o":7.94,"t":"2025-02-12T05:00:00Z","v":2729022,"vw":7.86957},{"c":8.18,"h":8.2,"l":7.75,"n":22915,"o":7.94,"t":"2025-02-13T05:00:00Z","v":2827470,"vw":8.01436},{"c":8.19,"h":8.53,"l":8.08,"n":24711,"o":8.2,"t":"2025-02-14T05:00:00Z","v":2451411,"vw":8.267045},{"c":8.25,"h":8.54,"l":8.215,"n":23495,"o":8.25,"t":"2025-02-18T05:00:00Z","v":4579643,"vw":8.358618},{"c":8.02,"h":8.2,"l":7.9,"n":25673,"o":8.16,"t":"2025-02-19T05:00:00Z","v":3583774,"vw":8.012916},{"c":7.92,"h":8.15,"l":7.7,"n":25431,"o":8.07,"t":"2025-02-20T05:00:00Z","v":2983295,"vw":7.924213},{"c":7.99,"h":8.54,"l":7.8027,"n":56598,"o":8.05,"t":"2025-02-21T05:00:00Z","v":10667780,"vw":8.153108},{"c":7.41,"h":7.92,"l":7.26,"n":49610,"o":7.89,"t":"2025-02-24T05:00:00Z","v":6610998,"vw":7.527882},{"c":7.17,"h":7.57,"l":7.11,"n":31474,"o":7.39,"t":"2025-02-25T05:00:00Z","v":3987467,"vw":7.247072},{"c":7.32,"h":7.42,"l":7.17,"n":29332,"o":7.22,"t":"2025-02-26T05:00:00Z","v":3931754,"vw":7.313078},{"c":7.06,"h":8.305,"l":7.02,"n":53641,"o":7.53,"t":"2025-02-27T05:00:00Z","v":9020974,"vw":7.682785},{"c":8.33,"h":8.3982,"l":7.08,"n":61779,"o":7.165,"t":"2025-02-28T05:00:00Z","v":10521042,"vw":8.086497},{"c":7.87,"h":8.63,"l":7.78,"n":41638,"o":8.41,"t":"2025-03-03T05:00:00Z","v":6076114,"vw":8.204708},{"c":7.68,"h":7.87,"l":7.3,"n":29828,"o":7.63,"t":"2025-03-04T05:00:00Z","v":3975273,"vw":7.602214},{"c":7.89,"h":8.12,"l":7.48,"n":26648,"o":7.75,"t":"2025-03-05T05:00:00Z","v":3813319,"vw":7.785967},{"c":7.87,"h":7.99,"l":7.6,"n":25270,"o":7.82,"t":"2025-03-06T05:00:00Z","v":3137780,"vw":7.766336},{"c":8.34,"h":8.48,"l":7.87,"n":37536,"o":7.9,"t":"2025-03-07T05:00:00Z","v":5072768,"vw":8.294701},{"c":8.18,"h":8.47,"l":8.0697,"n":28676,"o":8.14,"t":"2025-03-10T04:00:00Z","v":3781812,"vw":8.24323},{"c":7.92,"h":8.33,"l":7.655,"n":26419,"o":8.01,"t":"2025-03-11T04:00:00Z","v":3196567,"vw":7.957672},{"c":8.1,"h":8.185,"l":7.86,"n":20768,"o":7.88,"t":"2025-03-12T04:00:00Z","v":2858684,"vw":8.030547},{"c":8.17,"h":8.5,"l":7.97,"n":21910,"o":8.03,"t":"2025-03-13T04:00:00Z","v":3018786,"vw":8.16876},{"c":7.99,"h":8.52,"l":7.955,"n":31835,"o":8.3,"t":"2025-03-14T04:00:00Z","v":5038272,"vw":8.194479},{"c":8.38,"h":8.505,"l":8.01,"n":31087,"o":8.03,"t":"2025-03-17T04:00:00Z","v":3972988,"vw":8.333092},{"c":7.95,"h":8.36,"l":7.805,"n":24913,"o":8.33,"t":"2025-03-18T04:00:00Z","v":5014623,"vw":7.962929},{"c":7.91,"h":8.05,"l":7.82,"n":18524,"o":7.91,"t":"2025-03-19T04:00:00Z","v":2249611,"vw":7.930937},{"c":7.72,"h":7.91,"l":7.65,"n":22367,"o":7.81,"t":"2025-03-20T04:00:00Z","v":2592209,"vw":7.786773},{"c":7.6,"h":7.655,"l":7.465,"n":21328,"o":7.58,"t":"2025-03-21T04:00:00Z","v":3437664,"vw":7.584253},{"c":7.69,"h":7.81,"l":7.58,"n":19403,"o":7.62,"t":"2025-03-24T04:00:00Z","v":2338492,"vw":7.693066},{"c":7.56,"h":7.715,"l":7.48,"n":20664,"o":7.68,"t":"2025-03-25T04:00:00Z","v":2265428,"vw":7.569033},{"c":7.39,"h":7.565,"l":7.25,"n":24025,"o":7.56,"t":"2025-03-26T04:00:00Z","v":2902157,"vw":7.379597},{"c":7.26,"h":7.42,"l":7.24,"n":18391,"o":7.36,"t":"2025-03-27T04:00:00Z","v":2600559,"vw":7.314903},{"c":7,"h":7.289,"l":6.93,"n":19577,"o":7.24,"t":"2025-03-28T04:00:00Z","v":2798187,"vw":7.045065},{"c":6.41,"h":6.59,"l":6.28,"n":31237,"o":6.49,"t":"2025-03-31T04:00:00Z","v":4626281,"vw":6.449855},{"c":6,"h":6.4281,"l":5.995,"n":29503,"o":6.41,"t":"2025-04-01T04:00:00Z","v":5441714,"vw":6.113998},{"c":5.98,"h":6.225,"l":5.695,"n":57693,"o":5.9,"t":"2025-04-02T04:00:00Z","v":10725664,"vw":6.026028},{"c":5.6,"h":5.83,"l":5.35,"n":37737,"o":5.58,"t":"2025-04-03T04:00:00Z","v":6214775,"vw":5.61145},{"c":6.24,"h":6.32,"l":5.33,"n":49242,"o":5.4,"t":"2025-04-04T04:00:00Z","v":9222165,"vw":5.967048},{"c":6.54,"h":6.62,"l":5.78,"n":55149,"o":5.83,"t":"2025-04-07T04:00:00Z","v":7810673,"vw":6.358528},{"c":6.31,"h":6.84,"l":6.075,"n":36547,"o":6.8,"t":"2025-04-08T04:00:00Z","v":5480006,"vw":6.382074},{"c":6.75,"h":6.98,"l":6.06,"n":37489,"o":6.14,"t":"2025-04-09T04:00:00Z","v":6302959,"vw":6.621119},{"c":5.43,"h":6.49,"l":5.01,"n":119572,"o":6.41,"t":"2025-04-10T04:00:00Z","v":22502339,"vw":5.339977},{"c":5.86,"h":5.93,"l":5.35,"n":37274,"o":5.46,"t":"2025-04-11T04:00:00Z","v":6655415,"vw":5.709408},{"c":6.41,"h":6.43,"l":5.87,"n":34241,"o":6,"t":"2025-04-14T04:00:00Z","v":6137338,"vw":6.209372},{"c":6.39,"h":6.58,"l":6.065,"n":30952,"o":6.42,"t":"2025-04-15T04:00:00Z","v":4496006,"vw":6.315032},{"c":6.2,"h":6.38,"l":6.09,"n":21849,"o":6.3,"t":"2025-04-16T04:00:00Z","v":3814796,"vw":6.196532},{"c":6,"h":6.167,"l":5.81,"n":27915,"o":6.12,"t":"2025-04-17T04:00:00Z","v":4870672,"vw":5.950377},{"c":6.01,"h":6.265,"l":5.87,"n":24171,"o":5.9101,"t":"2025-04-21T04:00:00Z","v":3996127,"vw":6.08688},{"c":6.25,"h":6.285,"l":6.04,"n":25082,"o":6.095,"t":"2025-04-22T04:00:00Z","v":3915208,"vw":6.17661},{"c":7.47,"h":7.81,"l":6.99,"n":81948,"o":7,"t":"2025-04-23T04:00:00Z","v":14735295,"vw":7.39859},{"c":7.07,"h":7.49,"l":6.94,"n":40039,"o":7.49,"t":"2025-04-24T04:00:00Z","v":6395172,"vw":7.064734},{"c":6.67,"h":7.165,"l":6.12,"n":69693,"o":6.99,"t":"2025-04-25T04:00:00Z","v":13188434,"vw":6.678404},{"c":6.705,"h":7.35,"l":6.655,"n":38212,"o":6.97,"t":"2025-04-28T04:00:00Z","v":5693676,"vw":6.896883},{"c":6.42,"h":6.71,"l":6.39,"n":37726,"o":6.61,"t":"2025-04-29T04:00:00Z","v":5079456,"vw":6.507606},{"c":6.67,"h":6.7579,"l":6.24,"n":31763,"o":6.3,"t":"2025-04-30T04:00:00Z","v":5238173,"vw":6.551162},{"c":6.41,"h":6.655,"l":6.28,"n":32678,"o":6.65,"t":"2025-05-01T04:00:00Z","v":5621482,"vw":6.432032},{"c":6.41,"h":6.58,"l":6.38,"n":28747,"o":6.505,"t":"2025-05-02T04:00:00Z","v":3634620,"vw":6.445326},{"c":6.27,"h":6.61,"l":6.26,"n":23203,"o":6.41,"t":"2025-05-05T04:00:00Z","v":3649618,"vw":6.376903},{"c":6.07,"h":6.45,"l":5.82,"n":69099,"o":6.16,"t":"2025-05-06T04:00:00Z","v":10981386,"vw":6.074572},{"c":5.95,"h":6.11,"l":5.915,"n":31194,"o":6.1,"t":"2025-05-07T04:00:00Z","v":4515894,"vw":5.990208},{"c":6.66,"h":7.5,"l":6.48,"n":210149,"o":7.19,"t":"2025-05-08T04:00:00Z","v":36866423,"vw":6.874659},{"c":5.975,"h":6.64,"l":5.8,"n":84592,"o":6.605,"t":"2025-05-09T04:00:00Z","v":20017222,"vw":6.085931},{"c":6.34,"h":6.45,"l":6.04,"n":46067,"o":6.05,"t":"2025-05-12T04:00:00Z","v":10267155,"vw":6.286233},{"c":6.19,"h":6.46,"l":6.18,"n":31483,"o":6.36,"t":"2025-05-13T04:00:00Z","v":5637650,"vw":6.266913},{"c":5.96,"h":6.28,"l":5.865,"n":43174,"o":6.2,"t":"2025-05-14T04:00:00Z","v":8528162,"vw":5.971826},{"c":6.29,"h":6.355,"l":5.96,"n":45097,"o":5.98,"t":"2025-05-15T04:00:00Z","v":9995398,"vw":6.217452},{"c":6.73,"h":6.89,"l":6.325,"n":46804,"o":6.33,"t":"2025-05-16T04:00:00Z","v":8794634,"vw":6.663481},{"c":7.74,"h":8.78,"l":7.12,"n":381986,"o":8.1,"t":"2025-05-19T04:00:00Z","v":84054230,"vw":7.880543},{"c":7.68,"h":8.2386,"l":7.36,"n":123628,"o":7.61,"t":"2025-05-20T04:00:00Z","v":22997039,"vw":7.765912},{"c":7.11,"h":7.71,"l":7.01,"n":56662,"o":7.61,"t":"2025-05-21T04:00:00Z","v":10496935,"vw":7.25926},{"c":7.29,"h":7.37,"l":7.06,"n":34806,"o":7.11,"t":"2025-05-22T04:00:00Z","v":7117344,"vw":7.234934},{"c":7.25,"h":7.26,"l":7.01,"n":31437,"o":7.1,"t":"2025-05-23T04:00:00Z","v":5596612,"vw":7.132669},{"c":7.38,"h":7.62,"l":7.25,"n":41244,"o":7.4,"t":"2025-05-27T04:00:00Z","v":7297014,"vw":7.452618},{"c":6.92,"h":7.3982,"l":6.84,"n":32107,"o":7.36,"t":"2025-05-28T04:00:00Z","v":7925297,"vw":7.067147},{"c":7.19,"h":7.275,"l":6.895,"n":31871,"o":7.03,"t":"2025-05-29T04:00:00Z","v":6208229,"vw":7.151084},{"c":7.34,"h":7.47,"l":6.91,"n":39184,"o":7.09,"t":"2025-05-30T04:00:00Z","v":9240202,"vw":7.20328},{"c":7.07,"h":7.34,"l":6.92,"n":36939,"o":7.33,"t":"2025-06-02T04:00:00Z","v":7001774,"vw":7.069033},{"c":7.26,"h":7.35,"l":6.89,"n":30001,"o":7.07,"t":"2025-06-03T04:00:00Z","v":6522938,"vw":7.220076},{"c":7.15,"h":7.44,"l":7.105,"n":31008,"o":7.3,"t":"2025-06-04T04:00:00Z","v":6684008,"vw":7.254755},{"c":6.99,"h":7.18,"l":6.905,"n":28071,"o":7.14,"t":"2025-06-05T04:00:00Z","v":5596960,"vw":7.041691},{"c":7.45,"h":7.48,"l":7.02,"n":35575,"o":7.04,"t":"2025-06-06T04:00:00Z","v":7432814,"vw":7.343008},{"c":7.41,"h":7.77,"l":7.37,"n":27429,"o":7.56,"t":"2025-06-09T04:00:00Z","v":5122707,"vw":7.479339},{"c":7.2,"h":7.8,"l":7.19,"n":25825,"o":7.42,"t":"2025-06-10T04:00:00Z","v":5603389,"vw":7.331524},{"c":7.09,"h":7.51,"l":7.08,"n":31143,"o":7.3,"t":"2025-06-11T04:00:00Z","v":5975769,"vw":7.253369},{"c":7.15,"h":7.275,"l":7.04,"n":23703,"o":7.09,"t":"2025-06-12T04:00:00Z","v":4000736,"vw":7.162637},{"c":6.94,"h":7.125,"l":6.87,"n":25814,"o":6.97,"t":"2025-06-13T04:00:00Z","v":5179634,"vw":6.992877},{"c":7.03,"h":7.11,"l":6.88,"n":26859,"o":7.04,"t":"2025-06-16T04:00:00Z","v":4590283,"vw":7.004295},{"c":6.49,"h":6.99,"l":6.455,"n":43569,"o":6.775,"t":"2025-06-17T04:00:00Z","v":8763585,"vw":6.694106},{"c":6.3,"h":6.541,"l":6.26,"n":31615,"o":6.47,"t":"2025-06-18T04:00:00Z","v":6475538,"vw":6.343631},{"c":6.41,"h":6.485,"l":6.26,"n":22300,"o":6.34,"t":"2025-06-20T04:00:00Z","v":4836826,"vw":6.365508},{"c":6.31,"h":6.34,"l":6.13,"n":24048,"o":6.295,"t":"2025-06-23T04:00:00Z","v":3750730,"vw":6.256557},{"c":6.49,"h":6.66,"l":6.36,"n":30886,"o":6.39,"t":"2025-06-24T04:00:00Z","v":5921333,"vw":6.529591},{"c":6.48,"h":6.51,"l":6.255,"n":33864,"o":6.5,"t":"2025-06-25T04:00:00Z","v":6401087,"vw":6.381263},{"c":6.5,"h":6.595,"l":6.39,"n":22140,"o":6.475,"t":"2025-06-26T04:00:00Z","v":3587714,"vw":6.487575},{"c":6.37,"h":6.575,"l":6.31,"n":21309,"o":6.5,"t":"2025-06-27T04:00:00Z","v":3800240,"vw":6.425698},{"c":6.3,"h":6.58,"l":6.3,"n":20447,"o":6.41,"t":"2025-06-30T04:00:00Z","v":3606309,"vw":6.374026},{"c":6.61,"h":6.81,"l":6.23,"n":30671,"o":6.28,"t":"2025-07-01T04:00:00Z","v":5985045,"vw":6.56854},{"c":6.76,"h":6.9,"l":6.52,"n":27690,"o":6.67,"t":"2025-07-02T04:00:00Z","v":5478639,"vw":6.74974},{"c":6.8,"h":6.87,"l":6.715,"n":15386,"o":6.73,"t":"2025-07-03T04:00:00Z","v":2289165,"vw":6.802818},{"c":6.61,"h":6.79,"l":6.54,"n":21816,"o":6.79,"t":"2025-07-07T04:00:00Z","v":4154024,"vw":6.626326},{"c":7.04,"h":7.18,"l":6.63,"n":37097,"o":6.63,"t":"2025-07-08T04:00:00Z","v":7101358,"vw":6.98729},{"c":7.04,"h":7.2,"l":7.01,"n":28128,"o":7.16,"t":"2025-07-09T04:00:00Z","v":4617379,"vw":7.089144},{"c":7.1,"h":7.16,"l":7.01,"n":20841,"o":7.055,"t":"2025-07-10T04:00:00Z","v":2969231,"vw":7.090116},{"c":6.84,"h":7.05,"l":6.8047,"n":20440,"o":7,"t":"2025-07-11T04:00:00Z","v":3967596,"vw":6.886683},{"c":6.97,"h":7.01,"l":6.75,"n":21765,"o":6.8,"t":"2025-07-14T04:00:00Z","v":3764117,"vw":6.93365},{"c":6.88,"h":7.06,"l":6.71,"n":24380,"o":7.02,"t":"2025-07-15T04:00:00Z","v":3791998,"vw":6.829143},{"c":6.96,"h":7.04,"l":6.86,"n":20861,"o":6.91,"t":"2025-07-16T04:00:00Z","v":3101549,"vw":6.95383},{"c":7,"h":7.06,"l":6.8439,"n":26304,"o":6.95,"t":"2025-07-17T04:00:00Z","v":4790159,"vw":6.965855},{"c":7,"h":7.08,"l":6.905,"n":18898,"o":7.07,"t":"2025-07-18T04:00:00Z","v":2601424,"vw":6.978124},{"c":7.17,"h":7.18,"l":6.96,"n":23214,"o":7.1,"t":"2025-07-21T04:00:00Z","v":3635174,"vw":7.078775},{"c":7.22,"h":7.2398,"l":6.925,"n":28661,"o":7.19,"t":"2025-07-22T04:00:00Z","v":5834904,"vw":7.065428},{"c":7.84,"h":7.98,"l":7.2902,"n":61311,"o":7.32,"t":"2025-07-23T04:00:00Z","v":12232571,"vw":7.702626},{"c":7.64,"h":8.455,"l":7.555,"n":66663,"o":8.1,"t":"2025-07-24T04:00:00Z","v":11085776,"vw":7.967315},{"c":7.47,"h":7.69,"l":7.36,"n":30995,"o":7.64,"t":"2025-07-25T04:00:00Z","v":4890964,"vw":7.458035},{"c":7.28,"h":7.58,"l":7.25,"n":26740,"o":7.5,"t":"2025-07-28T04:00:00Z","v":4422915,"vw":7.346956},{"c":7.01,"h":7.225,"l":6.98,"n":27643,"o":7.22,"t":"2025-07-29T04:00:00Z","v":4920879,"vw":7.058499},{"c":6.85,"h":7.12,"l":6.78,"n":25192,"o":7.07,"t":"2025-07-30T04:00:00Z","v":3952773,"vw":6.957366},{"c":6.65,"h":6.9,"l":6.63,"n":29512,"o":6.76,"t":"2025-07-31T04:00:00Z","v":4901403,"vw":6.735569},{"c":6.56,"h":6.605,"l":6.36,"n":33635,"o":6.44,"t":"2025-08-01T04:00:00Z","v":5433497,"vw":6.517709},{"c":6.75,"h":6.81,"l":6.545,"n":28136,"o":6.655,"t":"2025-08-04T04:00:00Z","v":4154692,"vw":6.710155},{"c":6.73,"h":6.98,"l":6.6748,"n":38746,"o":6.76,"t":"2025-08-05T04:00:00Z","v":7201520,"vw":6.813175},{"c":7.58,"h":8.2284,"l":7.18,"n":125141,"o":7.21,"t":"2025-08-06T04:00:00Z","v":23341067,"vw":7.74702},{"c":8.78,"h":8.88,"l":7.59,"n":93105,"o":7.61,"t":"2025-08-07T04:00:00Z","v":17692847,"vw":8.393439},{"c":8.37,"h":9.1278,"l":8.28,"n":52531,"o":8.75,"t":"2025-08-08T04:00:00Z","v":9976236,"vw":8.504187},{"c":8.03,"h":8.3202,"l":7.76,"n":41553,"o":8.26,"t":"2025-08-11T04:00:00Z","v":7003431,"vw":7.996491},{"c":8.48,"h":8.505,"l":8.02,"n":38015,"o":8.02,"t":"2025-08-12T04:00:00Z","v":6101403,"vw":8.308439},{"c":8.85,"h":9.1,"l":8.46,"n":46357,"o":8.46,"t":"2025-08-13T04:00:00Z","v":7235117,"vw":8.946801},{"c":9.43,"h":9.645,"l":8.59,"n":55947,"o":8.7,"t":"2025-08-14T04:00:00Z","v":8749974,"vw":9.227292},{"c":9.58,"h":9.89,"l":9.27,"n":43821,"o":9.48,"t":"2025-08-15T04:00:00Z","v":7205235,"vw":9.578767},{"c":9.71,"h":10.6445,"l":9.665,"n":59452,"o":10,"t":"2025-08-18T04:00:00Z","v":9483260,"vw":10.054462},{"c":9.52,"h":9.9,"l":9.39,"n":29383,"o":9.63,"t":"2025-08-19T04:00:00Z","v":4402841,"vw":9.56724},{"c":8.74,"h":9.2,"l":8.55,"n":36017,"o":8.72,"t":"2025-08-20T04:00:00Z","v":6459666,"vw":8.851936},{"c":7.63,"h":8.1221,"l":7.57,"n":74247,"o":8.11,"t":"2025-08-21T04:00:00Z","v":20993172,"vw":7.751597},{"c":7.84,"h":8.075,"l":7.605,"n":39514,"o":7.74,"t":"2025-08-22T04:00:00Z","v":8471971,"vw":7.877546},{"c":7.52,"h":7.88,"l":7.435,"n":41357,"o":7.85,"t":"2025-08-25T04:00:00Z","v":8104105,"vw":7.553273},{"c":7.5,"h":7.55,"l":7.39,"n":31822,"o":7.5,"t":"2025-08-26T04:00:00Z","v":7303481,"vw":7.476006},{"c":7.58,"h":7.77,"l":7.36,"n":55222,"o":7.45,"t":"2025-08-27T04:00:00Z","v":12181222,"vw":7.53119},{"c":7.58,"h":7.79,"l":7.425,"n":34400,"o":7.75,"t":"2025-08-28T04:00:00Z","v":6394156,"vw":7.54566},{"c":7.47,"h":7.79,"l":7.435,"n":32504,"o":7.555,"t":"2025-08-29T04:00:00Z","v":6399302,"vw":7.560474},{"c":7.55,"h":7.66,"l":7.36,"n":27516,"o":7.42,"t":"2025-09-02T04:00:00Z","v":5642475,"vw":7.531037},{"c":7.4,"h":7.7081,"l":7.385,"n":22551,"o":7.52,"t":"2025-09-03T04:00:00Z","v":3979611,"vw":7.528641},{"c":7.79,"h":7.82,"l":7.23,"n":34132,"o":7.41,"t":"2025-09-04T04:00:00Z","v":7380033,"vw":7.585452},{"c":7.9,"h":7.955,"l":7.6613,"n":29933,"o":7.89,"t":"2025-09-05T04:00:00Z","v":5440745,"vw":7.842553},{"c":7.73,"h":7.86,"l":7.63,"n":25851,"o":7.86,"t":"2025-09-08T04:00:00Z","v":3501433,"vw":7.713805},{"c":7.96,"h":8.09,"l":7.665,"n":27226,"o":7.74,"t":"2025-09-09T04:00:00Z","v":4532971,"vw":7.912429},{"c":7.96,"h":8.19,"l":7.895,"n":21011,"o":8.01,"t":"2025-09-10T04:00:00Z","v":2988261,"vw":7.987556},{"c":8.28,"h":8.31,"l":8.01,"n":25770,"o":8.025,"t":"2025-09-11T04:00:00Z","v":4228131,"vw":8.178989},{"c":7.98,"h":8.29,"l":7.83,"n":29698,"o":8.21,"t":"2025-09-12T04:00:00Z","v":7175461,"vw":8.013135},{"c":8.08,"h":8.155,"l":7.875,"n":28192,"o":7.98,"t":"2025-09-15T04:00:00Z","v":4439444,"vw":8.020238},{"c":8.56,"h":8.67,"l":8.075,"n":36575,"o":8.15,"t":"2025-09-16T04:00:00Z","v":6163203,"vw":8.480508},{"c":8.39,"h":8.78,"l":8.32,"n":27914,"o":8.56,"t":"2025-09-17T04:00:00Z","v":4691234,"vw":8.544721},{"c":8.53,"h":8.64,"l":8.3587,"n":22855,"o":8.5,"t":"2025-09-18T04:00:00Z","v":3498817,"vw":8.509147},{"c":8.71,"h":8.82,"l":8.52,"n":27419,"o":8.55,"t":"2025-09-19T04:00:00Z","v":5195064,"vw":8.684375},{"c":8.87,"h":9.05,"l":8.69,"n":29745,"o":8.84,"t":"2025-09-22T04:00:00Z","v":4520403,"vw":8.914068},{"c":8.67,"h":9.04,"l":8.655,"n":25802,"o":8.9,"t":"2025-09-23T04:00:00Z","v":3888082,"vw":8.83863},{"c":8.64,"h":8.95,"l":8.635,"n":20557,"o":8.7,"t":"2025-09-24T04:00:00Z","v":2711380,"vw":8.728194},{"c":8.34,"h":8.48,"l":8.18,"n":25685,"o":8.48,"t":"2025-09-25T04:00:00Z","v":4498385,"vw":8.311324},{"c":8.55,"h":8.55,"l":8.16,"n":22840,"o":8.33,"t":"2025-09-26T04:00:00Z","v":3278896,"vw":8.388333},{"c":8.57,"h":8.68,"l":8.4737,"n":20727,"o":8.59,"t":"2025-09-29T04:00:00Z","v":2489951,"vw":8.539874},{"c":8.67,"h":8.73,"l":8.32,"n":22647,"o":8.51,"t":"2025-09-30T04:00:00Z","v":3194776,"vw":8.54033},{"c":9.5,"h":9.6299,"l":8.63,"n":55040,"o":8.74,"t":"2025-10-01T04:00:00Z","v":8931811,"vw":9.338596},{"c":9.55,"h":9.75,"l":9.305,"n":31494,"o":9.58,"t":"2025-10-02T04:00:00Z","v":4330218,"vw":9.500601},{"c":9.46,"h":9.75,"l":9.24,"n":33025,"o":9.59,"t":"2025-10-03T04:00:00Z","v":5007962,"vw":9.471284},{"c":9.08,"h":9.53,"l":9.065,"n":28400,"o":9.5,"t":"2025-10-06T04:00:00Z","v":4102168,"vw":9.27563},{"c":9.22,"h":9.33,"l":8.95,"n":28862,"o":9.12,"t":"2025-10-07T04:00:00Z","v":4219028,"vw":9.134094},{"c":8.9,"h":9.6,"l":8.8,"n":34751,"o":9.27,"t":"2025-10-08T04:00:00Z","v":5016619,"vw":9.183961},{"c":8.59,"h":8.96,"l":8.49,"n":32137,"o":8.92,"t":"2025-10-09T04:00:00Z","v":4757020,"vw":8.665382},{"c":8.33,"h":8.6869,"l":8.24,"n":30681,"o":8.61,"t":"2025-10-10T04:00:00Z","v":4519441,"vw":8.386385},{"c":8.62,"h":8.75,"l":8.33,"n":27660,"o":8.43,"t":"2025-10-13T04:00:00Z","v":4283586,"vw":8.55895},{"c":8.89,"h":9.04,"l":8.53,"n":35960,"o":8.66,"t":"2025-10-14T04:00:00Z","v":5499218,"vw":8.847529},{"c":8.91,"h":9.34,"l":8.85,"n":31032,"o":8.94,"t":"2025-10-15T04:00:00Z","v":5805916,"vw":9.038843},{"c":8.48,"h":9.1,"l":8.465,"n":31208,"o":8.93,"t":"2025-10-16T04:00:00Z","v":5195286,"vw":8.696043},{"c":8.1,"h":8.36,"l":8.02,"n":39067,"o":8.27,"t":"2025-10-17T04:00:00Z","v":6181811,"vw":8.141721},{"c":8.79,"h":8.825,"l":8.19,"n":30223,"o":8.2,"t":"2025-10-20T04:00:00Z","v":5920764,"vw":8.693831},{"c":8.59,"h":8.775,"l":8.56,"n":22468,"o":8.71,"t":"2025-10-21T04:00:00Z","v":4210567,"vw":8.65032},{"c":8.46,"h":8.55,"l":8.19,"n":27866,"o":8.408,"t":"2025-10-22T04:00:00Z","v":3949788,"vw":8.370322},{"c":8.36,"h":8.52,"l":8.24,"n":21679,"o":8.475,"t":"2025-10-23T04:00:00Z","v":3055475,"vw":8.314567},{"c":8.52,"h":8.65,"l":8.425,"n":20550,"o":8.59,"t":"2025-10-24T04:00:00Z","v":2759559,"vw":8.528162},{"c":8.7,"h":8.7535,"l":8.52,"n":20644,"o":8.6,"t":"2025-10-27T04:00:00Z","v":2686359,"vw":8.658268},{"c":8.52,"h":8.75,"l":8.4,"n":16658,"o":8.75,"t":"2025-10-28T04:00:00Z","v":2106786,"vw":8.543991},{"c":8.38,"h":8.58,"l":8.28,"n":22326,"o":8.5,"t":"2025-10-29T04:00:00Z","v":2660566,"vw":8.414485},{"c":8.43,"h":8.66,"l":8.25,"n":24546,"o":8.3,"t":"2025-10-30T04:00:00Z","v":3036140,"vw":8.431371},{"c":8.4,"h":8.535,"l":8.27,"n":24939,"o":8.33,"t":"2025-10-31T04:00:00Z","v":3501707,"vw":8.393072},{"c":7.91,"h":8.4,"l":7.8808,"n":29419,"o":8.38,"t":"2025-11-03T05:00:00Z","v":4337979,"vw":8.026573},{"c":7.51,"h":7.86,"l":7.5,"n":28973,"o":7.685,"t":"2025-11-04T05:00:00Z","v":4779547,"vw":7.62891},{"c":7.69,"h":7.87,"l":7.51,"n":33805,"o":7.54,"t":"2025-11-05T05:00:00Z","v":5038632,"vw":7.689841},{"c":7.59,"h":7.92,"l":7.4,"n":38561,"o":7.53,"t":"2025-11-06T05:00:00Z","v":5505998,"vw":7.681523},{"c":7.44,"h":7.64,"l":7.2801,"n":33758,"o":7.465,"t":"2025-11-07T05:00:00Z","v":5056721,"vw":7.440356},{"c":7.11,"h":7.6,"l":7.08,"n":34004,"o":7.56,"t":"2025-11-10T05:00:00Z","v":6454832,"vw":7.179859},{"c":7.44,"h":7.53,"l":7.09,"n":24127,"o":7.17,"t":"2025-11-11T05:00:00Z","v":3690094,"vw":7.368009},{"c":7.2,"h":7.46,"l":7.13,"n":30698,"o":7.39,"t":"2025-11-12T05:00:00Z","v":4959899,"vw":7.239748},{"c":7.06,"h":7.345,"l":7.02,"n":31501,"o":7.13,"t":"2025-11-13T05:00:00Z","v":5683908,"vw":7.156869},{"c":6.97,"h":7.15,"l":6.9008,"n":22032,"o":6.92,"t":"2025-11-14T05:00:00Z","v":3489398,"vw":7.029763},{"c":6.8,"h":6.979,"l":6.7,"n":35279,"o":6.91,"t":"2025-11-17T05:00:00Z","v":5576253,"vw":6.840924},{"c":6.57,"h":6.715,"l":6.515,"n":26749,"o":6.61,"t":"2025-11-18T05:00:00Z","v":4122206,"vw":6.601288},{"c":6.34,"h":6.8,"l":6.27,"n":39855,"o":6.61,"t":"2025-11-19T05:00:00Z","v":6697890,"vw":6.430766},{"c":6.22,"h":6.6,"l":6.2,"n":30745,"o":6.41,"t":"2025-11-20T05:00:00Z","v":3939993,"vw":6.32259},{"c":6.47,"h":6.54,"l":6.245,"n":27007,"o":6.25,"t":"2025-11-21T05:00:00Z","v":4049485,"vw":6.420733},{"c":6.63,"h":6.65,"l":6.41,"n":19085,"o":6.46,"t":"2025-11-24T05:00:00Z","v":4087515,"vw":6.57259},{"c":6.69,"h":6.76,"l":6.6101,"n":16998,"o":6.63,"t":"2025-11-25T05:00:00Z","v":2558149,"vw":6.679691},{"c":6.95,"h":6.98,"l":6.72,"n":18023,"o":6.77,"t":"2025-11-26T05:00:00Z","v":2720105,"vw":6.8924},{"c":7.05,"h":7.06,"l":6.9,"n":11320,"o":6.97,"t":"2025-11-28T05:00:00Z","v":1523797,"vw":6.998406},{"c":6.69,"h":6.92,"l":6.68,"n":17593,"o":6.87,"t":"2025-12-01T05:00:00Z","v":2692723,"vw":6.771877},{"c":6.6,"h":6.73,"l":6.56,"n":17040,"o":6.71,"t":"2025-12-02T05:00:00Z","v":2542943,"vw":6.635281},{"c":6.84,"h":6.85,"l":6.59,"n":17774,"o":6.6,"t":"2025-12-03T05:00:00Z","v":3395421,"vw":6.760595},{"c":6.86,"h":6.87,"l":6.73,"n":15331,"o":6.78,"t":"2025-12-04T05:00:00Z","v":2086600,"vw":6.816437},{"c":6.91,"h":6.91,"l":6.77,"n":16390,"o":6.85,"t":"2025-12-05T05:00:00Z","v":3721839,"vw":6.843134},{"c":6.78,"h":7.035,"l":6.655,"n":19439,"o":6.99,"t":"2025-12-08T05:00:00Z","v":3190479,"vw":6.779287},{"c":6.66,"h":6.86,"l":6.6,"n":18902,"o":6.71,"t":"2025-12-09T05:00:00Z","v":4549868,"vw":6.722674},{"c":6.74,"h":6.785,"l":6.57,"n":17922,"o":6.64,"t":"2025-12-10T05:00:00Z","v":3164153,"vw":6.679271},{"c":6.69,"h":6.84,"l":6.645,"n":16566,"o":6.68,"t":"2025-12-11T05:00:00Z","v":2648382,"vw":6.727898},{"c":6.57,"h":6.71,"l":6.4301,"n":18431,"o":6.7,"t":"2025-12-12T05:00:00Z","v":2927294,"vw":6.562262},{"c":6.58,"h":6.61,"l":6.49,"n":20247,"o":6.57,"t":"2025-12-15T05:00:00Z","v":3157787,"vw":6.563927},{"c":6.54,"h":6.6,"l":6.36,"n":19921,"o":6.51,"t":"2025-12-16T05:00:00Z","v":3289883,"vw":6.471302},{"c":6.53,"h":6.76,"l":6.5,"n":25270,"o":6.53,"t":"2025-12-17T05:00:00Z","v":3578641,"vw":6.6206},{"c":6.68,"h":6.72,"l":6.5542,"n":20523,"o":6.6,"t":"2025-12-18T05:00:00Z","v":3934698,"vw":6.647347},{"c":6.66,"h":6.865,"l":6.65,"n":17735,"o":6.68,"t":"2025-12-19T05:00:00Z","v":6920371,"vw":6.701358},{"c":6.89,"h":6.98,"l":6.68,"n":16278,"o":6.71,"t":"2025-12-22T05:00:00Z","v":3019468,"vw":6.892521},{"c":6.8,"h":6.895,"l":6.735,"n":16586,"o":6.85,"t":"2025-12-23T05:00:00Z","v":2685748,"vw":6.808008},{"c":6.94,"h":7,"l":6.78,"n":10876,"o":6.78,"t":"2025-12-24T05:00:00Z","v":1782067,"vw":6.908645},{"c":6.83,"h":6.9,"l":6.77,"n":14731,"o":6.87,"t":"2025-12-26T05:00:00Z","v":1994697,"vw":6.821195},{"c":6.82,"h":6.87,"l":6.7101,"n":16772,"o":6.75,"t":"2025-12-29T05:00:00Z","v":2920194,"vw":6.795732},{"c":6.72,"h":6.83,"l":6.68,"n":16840,"o":6.81,"t":"2025-12-30T05:00:00Z","v":2765172,"vw":6.742392},{"c":6.72,"h":6.74,"l":6.595,"n":15396,"o":6.7,"t":"2025-12-31T05:00:00Z","v":2759722,"vw":6.682045},{"c":7.13,"h":7.195,"l":6.76,"n":21803,"o":6.76,"t":"2026-01-02T05:00:00Z","v":3896482,"vw":7.086048},{"c":7.25,"h":7.355,"l":7.09,"n":21445,"o":7.102,"t":"2026-01-05T05:00:00Z","v":3203845,"vw":7.262743},{"c":7.44,"h":7.67,"l":7.22,"n":24987,"o":7.22,"t":"2026-01-06T05:00:00Z","v":4275195,"vw":7.498593},{"c":7.62,"h":7.755,"l":7.45,"n":22975,"o":7.51,"t":"2026-01-07T05:00:00Z","v":4270617,"vw":7.5926},{"c":7.34,"h":7.55,"l":7.31,"n":17664,"o":7.49,"t":"2026-01-08T05:00:00Z","v":2803870,"vw":7.400825},{"c":7.27,"h":7.55,"l":7.255,"n":17655,"o":7.38,"t":"2026-01-09T05:00:00Z","v":2787703,"vw":7.395496},{"c":7.75,"h":7.79,"l":7.15,"n":24621,"o":7.3,"t":"2026-01-12T05:00:00Z","v":3817551,"vw":7.545711},{"c":8.67,"h":8.81,"l":7.84,"n":58697,"o":7.85,"t":"2026-01-13T05:00:00Z","v":11161772,"vw":8.474891},{"c":8.19,"h":8.53,"l":7.89,"n":42212,"o":8.47,"t":"2026-01-14T05:00:00Z","v":7551554,"vw":8.137765},{"c":7.78,"h":8.15,"l":7.755,"n":37554,"o":8.04,"t":"2026-01-15T05:00:00Z","v":5886285,"vw":7.977333},{"c":8.01,"h":8.33,"l":7.73,"n":34608,"o":7.77,"t":"2026-01-16T05:00:00Z","v":5448521,"vw":8.022529},{"c":8.2,"h":8.7499,"l":7.98,"n":66656,"o":8.22,"t":"2026-01-20T05:00:00Z","v":11870548,"vw":8.296738},{"c":9.9,"h":9.98,"l":8.2,"n":86839,"o":8.28,"t":"2026-01-21T05:00:00Z","v":16572711,"vw":9.281076},{"c":9.75,"h":10.13,"l":9.495,"n":56162,"o":9.86,"t":"2026-01-22T05:00:00Z","v":9392765,"vw":9.778941},{"c":9.17,"h":9.7,"l":9.15,"n":48123,"o":9.695,"t":"2026-01-23T05:00:00Z","v":7589644,"vw":9.34591},{"c":9.63,"h":10.02,"l":9.25,"n":45485,"o":9.32,"t":"2026-01-26T05:00:00Z","v":6846553,"vw":9.66098},{"c":9.82,"h":10.2,"l":9.615,"n":45618,"o":9.75,"t":"2026-01-27T05:00:00Z","v":6801047,"vw":9.905636},{"c":9.23,"h":9.94,"l":9.16,"n":36625,"o":9.74,"t":"2026-01-28T05:00:00Z","v":5322463,"vw":9.409459},{"c":9.44,"h":9.6,"l":9.23,"n":35937,"o":9.25,"t":"2026-01-29T05:00:00Z","v":4492924,"vw":9.444874},{"c":8.845,"h":9.29,"l":8.65,"n":37381,"o":9.22,"t":"2026-01-30T05:00:00Z","v":5015977,"vw":8.872185},{"c":8.69,"h":8.865,"l":8.435,"n":31400,"o":8.67,"t":"2026-02-02T05:00:00Z","v":3331897,"vw":8.679141},{"c":8.37,"h":8.85,"l":8.09,"n":32667,"o":8.64,"t":"2026-02-03T05:00:00Z","v":3775317,"vw":8.424255},{"c":8.27,"h":8.6166,"l":8.16,"n":31530,"o":8.42,"t":"2026-02-04T05:00:00Z","v":3499392,"vw":8.331033},{"c":7.87,"h":8.32,"l":7.835,"n":31923,"o":8.17,"t":"2026-02-05T05:00:00Z","v":4159441,"vw":7.986677},{"c":8.25,"h":8.31,"l":7.845,"n":27128,"o":8.01,"t":"2026-02-06T05:00:00Z","v":3250544,"vw":8.112899},{"c":8.7,"h":8.73,"l":8.02,"n":31038,"o":8.19,"t":"2026-02-09T05:00:00Z","v":4000524,"vw":8.472594},{"c":8.75,"h":9.02,"l":8.6,"n":30963,"o":8.69,"t":"2026-02-10T05:00:00Z","v":3718352,"vw":8.819795},{"c":8.97,"h":9.276,"l":8.54,"n":38101,"o":8.91,"t":"2026-02-11T05:00:00Z","v":5041522,"vw":8.983377},{"c":8.42,"h":9.19,"l":8.25,"n":31374,"o":8.97,"t":"2026-02-12T05:00:00Z","v":4112369,"vw":8.556787},{"c":8.7,"h":8.91,"l":8.4825,"n":29205,"o":8.55,"t":"2026-02-13T05:00:00Z","v":3218881,"vw":8.755662},{"c":8.65,"h":8.845,"l":8.495,"n":18513,"o":8.51,"t":"2026-02-17T05:00:00Z","v":2289062,"vw":8.634255},{"c":8.69,"h":8.85,"l":8.565,"n":18162,"o":8.65,"t":"2026-02-18T05:00:00Z","v":1768700,"vw":8.688469},{"c":9.225,"h":9.305,"l":8.53,"n":32123,"o":8.695,"t":"2026-02-19T05:00:00Z","v":3957205,"vw":9.030355},{"c":9.2,"h":9.53,"l":9.04,"n":26982,"o":9.06,"t":"2026-02-20T05:00:00Z","v":3416865,"vw":9.29041},{"c":9.36,"h":9.5961,"l":9.095,"n":24596,"o":9.14,"t":"2026-02-23T05:00:00Z","v":2961578,"vw":9.30178},{"c":9.46,"h":9.7686,"l":9.31,"n":25305,"o":9.35,"t":"2026-02-24T05:00:00Z","v":2919548,"vw":9.524408},{"c":9.53,"h":9.74,"l":9.29,"n":33228,"o":9.52,"t":"2026-02-25T05:00:00Z","v":4201749,"vw":9.50719},{"c":11.19,"h":11.97,"l":9.7,"n":159380,"o":9.825,"t":"2026-02-26T05:00:00Z","v":23920205,"vw":11.273578},{"c":10.14,"h":11.15,"l":9.81,"n":64702,"o":11.15,"t":"2026-02-27T05:00:00Z","v":10243686,"vw":10.159372},{"c":10.11,"h":10.335,"l":9.7,"n":35245,"o":9.78,"t":"2026-03-02T05:00:00Z","v":4189824,"vw":10.058847},{"c":9.49,"h":10.06,"l":9.4,"n":37262,"o":9.75,"t":"2026-03-03T05:00:00Z","v":4942102,"vw":9.572689},{"c":9.89,"h":10.106,"l":9.1394,"n":37716,"o":9.68,"t":"2026-03-04T05:00:00Z","v":5075733,"vw":9.688931},{"c":9.99,"h":10.03,"l":9.5245,"n":38915,"o":9.56,"t":"2026-03-05T05:00:00Z","v":4560843,"vw":9.803974},{"c":9.98,"h":10.05,"l":9.53,"n":42171,"o":9.75,"t":"2026-03-06T05:00:00Z","v":3883648,"vw":9.812666},{"c":10.55,"h":10.72,"l":9.79,"n":45005,"o":9.79,"t":"2026-03-09T04:00:00Z","v":5568251,"vw":10.347395},{"c":10.69,"h":10.82,"l":10.44,"n":32167,"o":10.57,"t":"2026-03-10T04:00:00Z","v":3609788,"vw":10.60658},{"c":10.8,"h":11.05,"l":10.445,"n":42257,"o":10.7,"t":"2026-03-11T04:00:00Z","v":5185005,"vw":10.777759},{"c":10.3,"h":10.81,"l":10.2717,"n":33520,"o":10.78,"t":"2026-03-12T04:00:00Z","v":3609826,"vw":10.437887},{"c":10.235,"h":10.61,"l":10.125,"n":27734,"o":10.42,"t":"2026-03-13T04:00:00Z","v":2859388,"vw":10.29364},{"c":10.08,"h":10.47,"l":9.95,"n":32747,"o":10.42,"t":"2026-03-16T04:00:00Z","v":3346194,"vw":10.105403},{"c":10.64,"h":10.9387,"l":10.03,"n":45325,"o":10.05,"t":"2026-03-17T04:00:00Z","v":6109500,"vw":10.600887},{"c":10.01,"h":10.8,"l":10,"n":28313,"o":10.63,"t":"2026-03-18T04:00:00Z","v":3908873,"vw":10.250023},{"c":9.74,"h":9.82,"l":9.38,"n":33085,"o":9.715,"t":"2026-03-19T04:00:00Z","v":3876866,"vw":9.60114},{"c":9.62,"h":10,"l":9.42,"n":32039,"o":9.84,"t":"2026-03-20T04:00:00Z","v":5683900,"vw":9.6941},{"c":9.72,"h":10,"l":9.44,"n":29129,"o":9.64,"t":"2026-03-23T04:00:00Z","v":5301088,"vw":9.721987},{"c":9.26,"h":9.725,"l":9.25,"n":22556,"o":9.52,"t":"2026-03-24T04:00:00Z","v":3175401,"vw":9.424758},{"c":9.34,"h":9.6,"l":9.22,"n":25269,"o":9.39,"t":"2026-03-25T04:00:00Z","v":2708966,"vw":9.384436},{"c":8.95,"h":9.29,"l":8.75,"n":27229,"o":9.01,"t":"2026-03-26T04:00:00Z","v":3071506,"vw":9.034785},{"c":8.45,"h":8.955,"l":8.44,"n":25837,"o":8.84,"t":"2026-03-27T04:00:00Z","v":3942933,"vw":8.598817},{"c":8.09,"h":8.42,"l":7.9401,"n":32908,"o":8.412,"t":"2026-03-30T04:00:00Z","v":4152732,"vw":8.107923},{"c":8.14,"h":8.39,"l":7.715,"n":35664,"o":8.27,"t":"2026-03-31T04:00:00Z","v":5998700,"vw":8.023519},{"c":8.02,"h":8.32,"l":7.995,"n":23370,"o":8.19,"t":"2026-04-01T04:00:00Z","v":2793725,"vw":8.117226},{"c":7.7,"h":7.91,"l":7.565,"n":27658,"o":7.695,"t":"2026-04-02T04:00:00Z","v":4662841,"vw":7.690495},{"c":7.97,"h":8.135,"l":7.77,"n":22602,"o":7.78,"t":"2026-04-06T04:00:00Z","v":2798766,"vw":7.961751},{"c":7.98,"h":8.04,"l":7.71,"n":19633,"o":7.8,"t":"2026-04-07T04:00:00Z","v":2373461,"vw":7.899241},{"c":8.42,"h":8.6,"l":8.175,"n":26107,"o":8.568,"t":"2026-04-08T04:00:00Z","v":3730261,"vw":8.362983},{"c":8.54,"h":8.6,"l":8.32,"n":20856,"o":8.41,"t":"2026-04-09T04:00:00Z","v":2307852,"vw":8.493384},{"c":8.12,"h":8.55,"l":8.02,"n":26554,"o":8.52,"t":"2026-04-10T04:00:00Z","v":3450376,"vw":8.196238},{"c":8.11,"h":8.315,"l":7.99,"n":24150,"o":8.08,"t":"2026-04-13T04:00:00Z","v":2774146,"vw":8.129765},{"c":8.39,"h":8.4,"l":8.135,"n":18959,"o":8.17,"t":"2026-04-14T04:00:00Z","v":3304142,"vw":8.272629},{"c":8.69,"h":8.7861,"l":8.38,"n":22271,"o":8.38,"t":"2026-04-15T04:00:00Z","v":2962379,"vw":8.643896},{"c":8.64,"h":8.8,"l":8.46,"n":17211,"o":8.78,"t":"2026-04-16T04:00:00Z","v":2006058,"vw":8.605791},{"c":8.84,"h":8.99,"l":8.75,"n":19243,"o":8.96,"t":"2026-04-17T04:00:00Z","v":2465471,"vw":8.83379},{"c":8.67,"h":8.85,"l":8.595,"n":19506,"o":8.73,"t":"2026-04-20T04:00:00Z","v":2842777,"vw":8.670392},{"c":8.49,"h":8.74,"l":8.41,"n":23003,"o":8.67,"t":"2026-04-21T04:00:00Z","v":3960520,"vw":8.546698},{"c":8.45,"h":8.65,"l":8.4,"n":28472,"o":8.54,"t":"2026-04-22T04:00:00Z","v":3523272,"vw":8.485413},{"c":8.15,"h":8.5,"l":7.975,"n":26639,"o":8.43,"t":"2026-04-23T04:00:00Z","v":3580387,"vw":8.155686},{"c":8.22,"h":8.29,"l":8.07,"n":17200,"o":8.21,"t":"2026-04-24T04:00:00Z","v":1788720,"vw":8.20503},{"c":8.07,"h":8.33,"l":7.9714,"n":17756,"o":8.17,"t":"2026-04-27T04:00:00Z","v":2656717,"vw":8.067713},{"c":7.92,"h":8.1,"l":7.865,"n":22252,"o":8.08,"t":"2026-04-28T04:00:00Z","v":3290063,"vw":7.957107},{"c":7.97,"h":7.99,"l":7.71,"n":21699,"o":7.832,"t":"2026-04-29T04:00:00Z","v":2865539,"vw":7.830152},{"c":7.925,"h":8.265,"l":7.92,"n":21391,"o":8.01,"t":"2026-04-30T04:00:00Z","v":2817423,"vw":8.053584},{"c":8.04,"h":8.08,"l":7.8601,"n":25899,"o":7.9,"t":"2026-05-01T04:00:00Z","v":3114320,"vw":7.969819},{"c":8.03,"h":8.355,"l":7.96,"n":28746,"o":8.03,"t":"2026-05-04T04:00:00Z","v":3502231,"vw":8.102692},{"c":8.1,"h":8.16,"l":7.812,"n":26358,"o":8.1,"t":"2026-05-05T04:00:00Z","v":3629575,"vw":8.004959},{"c":9.36,"h":9.565,"l":8.3517,"n":83225,"o":8.56,"t":"2026-05-06T04:00:00Z","v":16483265,"vw":9.158148},{"c":9.23,"h":10.2,"l":9.16,"n":63492,"o":9.67,"t":"2026-05-07T04:00:00Z","v":9197720,"vw":9.439253},{"c":10.11,"h":10.75,"l":9.32,"n":82015,"o":9.36,"t":"2026-05-08T04:00:00Z","v":13354493,"vw":10.265237},{"c":9.5,"h":10.74,"l":9.3007,"n":68592,"o":10.555,"t":"2026-05-11T04:00:00Z","v":10343417,"vw":9.882509},{"c":9.62,"h":9.93,"l":9.2,"n":46351,"o":9.23,"t":"2026-05-12T04:00:00Z","v":6136162,"vw":9.680936},{"c":9.23,"h":9.505,"l":9.16,"n":32187,"o":9.43,"t":"2026-05-13T04:00:00Z","v":5174448,"vw":9.331069},{"c":9.35,"h":9.37,"l":8.855,"n":30456,"o":9.15,"t":"2026-05-14T04:00:00Z","v":4610324,"vw":9.15259},{"c":9.06,"h":9.325,"l":8.93,"n":29620,"o":9.13,"t":"2026-05-15T04:00:00Z","v":4070934,"vw":9.11344},{"c":8.93,"h":9.33,"l":8.71,"n":40422,"o":9.22,"t":"2026-05-18T04:00:00Z","v":4837447,"vw":9.002318},{"c":8.9,"h":8.96,"l":8.64,"n":26026,"o":8.76,"t":"2026-05-19T04:00:00Z","v":2988890,"vw":8.856092},{"c":9.27,"h":9.455,"l":8.9301,"n":35557,"o":8.97,"t":"2026-05-20T04:00:00Z","v":4949691,"vw":9.253877},{"c":8.98,"h":9.235,"l":8.94,"n":24085,"o":9.154,"t":"2026-05-21T04:00:00Z","v":3593000,"vw":9.065944},{"c":9.21,"h":9.23,"l":8.92,"n":24253,"o":8.94,"t":"2026-05-22T04:00:00Z","v":4434711,"vw":9.126381},{"c":10.46,"h":10.52,"l":9.38,"n":57719,"o":9.38,"t":"2026-05-26T04:00:00Z","v":8324219,"vw":10.249101},{"c":11.09,"h":11.61,"l":10.483,"n":79569,"o":10.483,"t":"2026-05-27T04:00:00Z","v":9800171,"vw":11.263481},{"c":10.32,"h":10.925,"l":10.12,"n":49866,"o":10.91,"t":"2026-05-28T04:00:00Z","v":7442425,"vw":10.321958},{"c":10.97,"h":11.1899,"l":10.208,"n":44710,"o":10.26,"t":"2026-05-29T04:00:00Z","v":7161831,"vw":10.868879},{"c":10.51,"h":10.88,"l":10.5,"n":34336,"o":10.825,"t":"2026-06-01T04:00:00Z","v":4682913,"vw":10.640416},{"c":10.21,"h":10.4,"l":9.81,"n":35919,"o":10.4,"t":"2026-06-02T04:00:00Z","v":4653100,"vw":10.111822},{"c":10.2,"h":10.315,"l":9.94,"n":28364,"o":10.14,"t":"2026-06-03T04:00:00Z","v":3090701,"vw":10.123692},{"c":10.19,"h":10.585,"l":10.1,"n":43953,"o":10.17,"t":"2026-06-04T04:00:00Z","v":5248735,"vw":10.269524},{"c":9.49,"h":10.13,"l":9.255,"n":34807,"o":9.972,"t":"2026-06-05T04:00:00Z","v":4583885,"vw":9.604544},{"c":8.62,"h":9.69,"l":8.6,"n":39604,"o":9.565,"t":"2026-06-08T04:00:00Z","v":6864419,"vw":8.936719},{"c":8.67,"h":8.86,"l":8.35,"n":39474,"o":8.75,"t":"2026-06-09T04:00:00Z","v":4587387,"vw":8.573945},{"c":8.56,"h":8.84,"l":8.47,"n":25502,"o":8.63,"t":"2026-06-10T04:00:00Z","v":3098850,"vw":8.588794},{"c":9.03,"h":9.09,"l":8.45,"n":33732,"o":8.54,"t":"2026-06-11T04:00:00Z","v":3573460,"vw":8.841109},{"c":8.88,"h":9.3,"l":8.795,"n":26194,"o":9.07,"t":"2026-06-12T04:00:00Z","v":2592276,"vw":8.974672},{"c":9.21,"h":9.38,"l":9.065,"n":29228,"o":9.17,"t":"2026-06-15T04:00:00Z","v":3573162,"vw":9.224423},{"c":9.2,"h":9.595,"l":8.95,"n":33764,"o":9.22,"t":"2026-06-16T04:00:00Z","v":4168525,"vw":9.262336},{"c":9.5,"h":9.7186,"l":9.12,"n":30890,"o":9.19,"t":"2026-06-17T04:00:00Z","v":3901765,"vw":9.491805},{"c":9.13,"h":9.99,"l":9.08,"n":34558,"o":9.675,"t":"2026-06-18T04:00:00Z","v":9458388,"vw":9.284699},{"c":9,"h":9.365,"l":8.965,"n":28883,"o":9.16,"t":"2026-06-22T04:00:00Z","v":3706503,"vw":9.116843},{"c":9,"h":9.59,"l":8.81,"n":27875,"o":8.81,"t":"2026-06-23T04:00:00Z","v":4235815,"vw":9.216237},{"c":8.9,"h":9.36,"l":8.855,"n":29182,"o":9.15,"t":"2026-06-24T04:00:00Z","v":3507825,"vw":9.015228},{"c":8.56,"h":8.98,"l":8.265,"n":33919,"o":8.9,"t":"2026-06-25T04:00:00Z","v":4370871,"vw":8.517831},{"c":8.88,"h":8.94,"l":8.53,"n":30804,"o":8.53,"t":"2026-06-26T04:00:00Z","v":8409654,"vw":8.842289},{"c":9.36,"h":9.38,"l":8.88,"n":26961,"o":8.92,"t":"2026-06-29T04:00:00Z","v":4039802,"vw":9.190434},{"c":9.42,"h":9.77,"l":9.28,"n":28044,"o":9.33,"t":"2026-06-30T04:00:00Z","v":3984740,"vw":9.471213},{"c":9.46,"h":9.64,"l":9.29,"n":26041,"o":9.37,"t":"2026-07-01T04:00:00Z","v":4569044,"vw":9.456104},{"c":9.74,"h":10.115,"l":9.452,"n":35778,"o":9.558,"t":"2026-07-02T04:00:00Z","v":4850813,"vw":9.784707},{"c":9.35,"h":9.6521,"l":9.13,"n":24539,"o":9.5,"t":"2026-07-06T04:00:00Z","v":2958211,"vw":9.341602},{"c":9.46,"h":9.48,"l":8.885,"n":29571,"o":9.335,"t":"2026-07-07T04:00:00Z","v":4517413,"vw":9.210506},{"c":9.35,"h":9.535,"l":9.15,"n":25794,"o":9.28,"t":"2026-07-08T04:00:00Z","v":3793681,"vw":9.340227},{"c":9.4,"h":9.69,"l":9.335,"n":19620,"o":9.45,"t":"2026-07-09T04:00:00Z","v":2718647,"vw":9.456288},{"c":9.33,"h":9.395,"l":8.94,"n":29272,"o":9.38,"t":"2026-07-10T04:00:00Z","v":5096321,"vw":9.145188},{"c":8.91,"h":9.27,"l":8.805,"n":21125,"o":9.13,"t":"2026-07-13T04:00:00Z","v":3855359,"vw":8.982253},{"c":8.42,"h":8.915,"l":8.42,"n":27127,"o":8.885,"t":"2026-07-14T04:00:00Z","v":3798209,"vw":8.605789},{"c":8.43,"h":8.5,"l":8.26,"n":22937,"o":8.4,"t":"2026-07-15T04:00:00Z","v":2537833,"vw":8.398838},{"c":8.24,"h":8.3686,"l":8.155,"n":19923,"o":8.28,"t":"2026-07-16T04:00:00Z","v":2403411,"vw":8.241922},{"c":8.21,"h":8.29,"l":8.055,"n":18761,"o":8.13,"t":"2026-07-17T04:00:00Z","v":2265665,"vw":8.185203},{"c":7.88,"h":8.3,"l":7.845,"n":24648,"o":8.25,"t":"2026-07-20T04:00:00Z","v":3029481,"vw":7.946678},{"c":8.075,"h":8.13,"l":7.87,"n":20745,"o":7.91,"t":"2026-07-21T04:00:00Z","v":2530330,"vw":8.039347},{"c":7.91,"h":8.1799,"l":7.87,"n":20949,"o":8.14,"t":"2026-07-22T04:00:00Z","v":2637302,"vw":7.968704},{"c":7.825,"h":7.91,"l":7.72,"n":22317,"o":7.83,"t":"2026-07-23T04:00:00Z","v":2389344,"vw":7.791283},{"c":7.46,"h":7.9299,"l":7.45,"n":23710,"o":7.9,"t":"2026-07-24T04:00:00Z","v":3177944,"vw":7.557101},{"c":7.49,"h":7.82,"l":7.49,"n":25326,"o":7.76,"t":"2026-07-27T04:00:00Z","v":3318648,"vw":7.599},{"c":7.37,"h":7.5353,"l":7.15,"n":23842,"o":7.485,"t":"2026-07-28T04:00:00Z","v":2868749,"vw":7.333099},{"c":7.34,"h":7.465,"l":7.235,"n":23926,"o":7.29,"t":"2026-07-29T04:00:00Z","v":2326942,"vw":7.338872},{"c":7.44,"h":7.505,"l":7.25,"n":25389,"o":7.43,"t":"2026-07-30T04:00:00Z","v":2926455,"vw":7.429438},{"c":7.32,"h":7.49,"l":7.215,"n":26906,"o":7.44,"t":"2026-07-31T04:00:00Z","v":3406047,"vw":7.30823},{"c":7.41,"h":7.6099,"l":7.26,"n":24050,"o":7.37,"t":"2026-08-03T04:00:00Z","v":2580536,"vw":7.451016},{"c":7.66,"h":7.7,"l":7.455,"n":26820,"o":7.49,"t":"2026-08-04T04:00:00Z","v":3249498,"vw":7.607599},{"c":7.7,"h":7.755,"l":7.54,"n":33211,"o":7.71,"t":"2026-08-05T04:00:00Z","v":3632858,"vw":7.659491},{"c":7.74,"h":7.908,"l":7.532,"n":37816,"o":7.825,"t":"2026-08-06T04:00:00Z","v":4902072,"vw":7.689063},{"c":7.95,"h":8.086,"l":7.595,"n":45978,"o":7.75,"t":"2026-08-07T04:00:00Z","v":5700491,"vw":7.897488},{"c":7.89,"h":7.96,"l":7.695,"n":30115,"o":7.892,"t":"2026-08-10T04:00:00Z","v":3225251,"vw":7.84065},{"c":7.95,"h":8.03,"l":7.78,"n":26373,"o":7.92,"t":"2026-08-11T04:00:00Z","v":2606518,"vw":7.903983},{"c":7.96,"h":7.99,"l":7.83,"n":21385,"o":7.91,"t":"2026-08-12T04:00:00Z","v":2539937,"vw":7.93394},{"c":8.14,"h":8.23,"l":7.92,"n":24381,"o":8.01,"t":"2026-08-13T04:00:00Z","v":3489829,"vw":8.119484},{"c":8.05,"h":8.13,"l":7.915,"n":20949,"o":8.13,"t":"2026-08-14T04:00:00Z","v":2273559,"vw":8.002075},{"c":8.07,"h":8.17,"l":7.95,"n":16039,"o":8.05,"t":"2026-08-17T04:00:00Z","v":1926966,"vw":8.07537},{"c":7.93,"h":8.08,"l":7.835,"n":15657,"o":7.97,"t":"2026-08-18T04:00:00Z","v":2012581,"vw":7.919127},{"c":8.79,"h":8.83,"l":8.19,"n":59849,"o":8.43,"t":"2026-08-19T04:00:00Z","v":11443466,"vw":8.580932},{"c":8.42,"h":8.66,"l":8.02,"n":35510,"o":8.5,"t":"2026-08-20T04:00:00Z","v":5973491,"vw":8.301621},{"c":8.94,"h":9.1995,"l":8.435,"n":53357,"o":8.44,"t":"2026-08-21T04:00:00Z","v":10442134,"vw":8.97905},{"c":8.86,"h":8.98,"l":8.26,"n":33557,"o":8.87,"t":"2026-08-24T04:00:00Z","v":5570543,"vw":8.660619},{"c":9.44,"h":9.58,"l":8.93,"n":39205,"o":9.07,"t":"2026-08-25T04:00:00Z","v":7102269,"vw":9.368487},{"c":9.21,"h":9.44,"l":9.13,"n":27514,"o":9.33,"t":"2026-08-26T04:00:00Z","v":3512055,"vw":9.251628},{"c":9.05,"h":9.18,"l":8.915,"n":22664,"o":9.12,"t":"2026-08-27T04:00:00Z","v":3421694,"vw":9.038136},{"c":9.26,"h":9.34,"l":8.89,"n":27749,"o":9.18,"t":"2026-08-28T04:00:00Z","v":4207165,"vw":9.128882},{"c":9.37,"h":9.985,"l":9.09,"n":43562,"o":9.1,"t":"2026-08-31T04:00:00Z","v":7271869,"vw":9.566887},{"c":10.12,"h":10.261,"l":9.19,"n":47577,"o":9.2,"t":"2026-09-01T04:00:00Z","v":10022617,"vw":10.018359},{"c":10.32,"h":10.73,"l":9.96,"n":37167,"o":10.275,"t":"2026-09-02T04:00:00Z","v":5629747,"vw":10.272713},{"c":10.34,"h":10.48,"l":9.9001,"n":31431,"o":10.415,"t":"2026-09-03T04:00:00Z","v":6225730,"vw":10.208365},{"c":10.22,"h":10.7496,"l":10.045,"n":35106,"o":10.5,"t":"2026-09-04T04:00:00Z","v":5119913,"vw":10.298657},{"c":10.19,"h":10.3599,"l":9.75,"n":31845,"o":10.099,"t":"2026-09-08T04:00:00Z","v":4225030,"vw":10.136911},{"c":9.85,"h":10.242,"l":9.73,"n":31430,"o":10.02,"t":"2026-09-09T04:00:00Z","v":4441175,"vw":9.862544},{"c":9.3,"h":9.68,"l":9.11,"n":37296,"o":9.64,"t":"2026-09-10T04:00:00Z","v":5885011,"vw":9.25741},{"c":9.42,"h":9.865,"l":9.23,"n":38929,"o":9.29,"t":"2026-09-11T04:00:00Z","v":6116976,"vw":9.630535},{"c":9.59,"h":9.6,"l":9.135,"n":29404,"o":9.38,"t":"2026-09-14T04:00:00Z","v":3364644,"vw":9.424825},{"c":9.23,"h":9.56,"l":9.16,"n":25182,"o":9.5,"t":"2026-09-15T04:00:00Z","v":3331628,"vw":9.253349},{"c":9.35,"h":9.41,"l":9.155,"n":23917,"o":9.35,"t":"2026-09-16T04:00:00Z","v":2848177,"vw":9.314436},{"c":10,"h":10.38,"l":9.61,"n":53898,"o":9.615,"t":"2026-09-17T04:00:00Z","v":8864827,"vw":10.084704},{"c":10.11,"h":10.145,"l":9.76,"n":34781,"o":9.89,"t":"2026-09-18T04:00:00Z","v":11140473,"vw":10.064358},{"c":10.41,"h":10.7,"l":10.21,"n":37936,"o":10.38,"t":"2026-09-21T04:00:00Z","v":6116414,"vw":10.471369},{"c":10.83,"h":11.09,"l":10.15,"n":47611,"o":10.39,"t":"2026-09-22T04:00:00Z","v":7570117,"vw":10.833092},{"c":10.55,"h":10.945,"l":10.465,"n":41048,"o":10.79,"t":"2026-09-23T04:00:00Z","v":5768913,"vw":10.655914},{"c":10.6,"h":10.85,"l":10.38,"n":34354,"o":10.425,"t":"2026-09-24T04:00:00Z","v":4348283,"vw":10.574551},{"c":10.63,"h":10.785,"l":10.335,"n":30655,"o":10.62,"t":"2026-09-25T04:00:00Z","v":3906373,"vw":10.59442},{"c":10.8,"h":10.975,"l":10.26,"n":30831,"o":10.495,"t":"2026-09-28T04:00:00Z","v":4457575,"vw":10.598024},{"c":10.82,"h":11.1099,"l":10.41,"n":26802,"o":10.8,"t":"2026-09-29T04:00:00Z","v":4071430,"vw":10.753333},{"c":10.81,"h":11.095,"l":10.54,"n":27823,"o":10.85,"t":"2026-09-30T04:00:00Z","v":4565674,"vw":10.86535},{"c":10.6,"h":10.98,"l":10.545,"n":27593,"o":10.75,"t":"2026-10-01T04:00:00Z","v":3149797,"vw":10.682856},{"c":10.46,"h":10.86,"l":10.33,"n":30239,"o":10.8,"t":"2026-10-02T04:00:00Z","v":4025545,"vw":10.506196},{"c":12.56,"h":13.385,"l":10.275,"n":184713,"o":10.47,"t":"2026-10-05T04:00:00Z","v":28702187,"vw":12.339073},{"c":11.32,"h":13.33,"l":10.88,"n":120243,"o":12.35,"t":"2026-10-06T04:00:00Z","v":19413439,"vw":11.642452},{"c":11.22,"h":11.75,"l":10.9,"n":54597,"o":11.01,"t":"2026-10-07T04:00:00Z","v":8379986,"vw":11.353326},{"c":11.01,"h":11.18,"l":10.76,"n":37866,"o":11.01,"t":"2026-10-08T04:00:00Z","v":6213515,"vw":10.949168},{"c":12.75,"h":13.04,"l":11.03,"n":113673,"o":11.17,"t":"2026-10-09T04:00:00Z","v":19026729,"vw":12.486627},{"c":12.66,"h":12.96,"l":12.19,"n":54037,"o":12.61,"t":"2026-10-12T04:00:00Z","v":8505659,"vw":12.605234},{"c":12.82,"h":13.125,"l":12.21,"n":52565,"o":12.44,"t":"2026-10-13T04:00:00Z","v":8399889,"vw":12.678053},{"c":12.64,"h":13.34,"l":12.57,"n":60119,"o":12.69,"t":"2026-10-14T04:00:00Z","v":8545938,"vw":12.91707},{"c":12.82,"h":13.25,"l":12.18,"n":53180,"o":12.5,"t":"2026-10-15T04:00:00Z","v":7367036,"vw":12.90504},{"c":11.26,"h":12.84,"l":11.1084,"n":62822,"o":12.71,"t":"2026-10-16T04:00:00Z","v":9892047,"vw":11.508494},{"c":10.82,"h":11.99,"l":10.76,"n":45492,"o":11.2,"t":"2026-10-19T04:00:00Z","v":6206182,"vw":11.082779},{"c":11.43,"h":11.57,"l":10.55,"n":48308,"o":10.75,"t":"2026-10-20T04:00:00Z","v":6526534,"vw":11.197947},{"c":11.195,"h":11.46,"l":11,"n":22755,"o":11.39,"t":"2026-10-21T04:00:00Z","v":3153794,"vw":11.165551}],"volatilityBars":[{"c":12.77,"h":12.81,"l":12.76,"n":58,"o":12.76,"t":"2026-10-14T08:00:00Z","v":7329,"vw":12.768955},{"c":12.76,"h":12.84,"l":12.76,"n":5,"o":12.84,"t":"2026-10-14T08:30:00Z","v":1085,"vw":12.822903},{"c":12.8375,"h":12.8375,"l":12.8375,"n":2,"o":12.8375,"t":"2026-10-14T08:45:00Z","v":204,"vw":12.8375},{"c":12.84,"h":12.84,"l":12.83,"n":8,"o":12.83,"t":"2026-10-14T09:00:00Z","v":653,"vw":12.832648},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-14T09:15:00Z","v":100,"vw":12.87},{"c":12.76,"h":12.79,"l":12.76,"n":6,"o":12.79,"t":"2026-10-14T09:30:00Z","v":471,"vw":12.783333},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-14T09:45:00Z","v":189,"vw":12.82},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-14T10:00:00Z","v":106,"vw":12.81},{"c":12.9,"h":12.925,"l":12.87,"n":50,"o":12.9,"t":"2026-10-14T11:00:00Z","v":23294,"vw":12.898954},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-14T11:15:00Z","v":3981,"vw":12.9},{"c":12.91,"h":12.92,"l":12.9,"n":31,"o":12.9,"t":"2026-10-14T11:30:00Z","v":11438,"vw":12.910035},{"c":12.87,"h":12.92,"l":12.87,"n":6,"o":12.92,"t":"2026-10-14T11:45:00Z","v":429,"vw":12.890096},{"c":12.84,"h":12.89,"l":12.84,"n":9,"o":12.8724,"t":"2026-10-14T12:00:00Z","v":8144,"vw":12.855789},{"c":12.88,"h":12.89,"l":12.88,"n":2,"o":12.89,"t":"2026-10-14T12:15:00Z","v":797,"vw":12.887528},{"c":12.8,"h":12.88,"l":12.73,"n":62,"o":12.88,"t":"2026-10-14T12:30:00Z","v":13715,"vw":12.775329},{"c":12.81,"h":12.81,"l":12.72,"n":39,"o":12.73,"t":"2026-10-14T12:45:00Z","v":7512,"vw":12.782464},{"c":12.7077,"h":12.78,"l":12.7,"n":26,"o":12.7,"t":"2026-10-14T13:00:00Z","v":3808,"vw":12.731129},{"c":12.65,"h":12.72,"l":12.65,"n":21,"o":12.7,"t":"2026-10-14T13:15:00Z","v":6604,"vw":12.685942},{"c":13.1701,"h":13.24,"l":12.57,"n":5055,"o":12.69,"t":"2026-10-14T13:30:00Z","v":956533,"vw":12.99296},{"c":12.65,"h":13.34,"l":12.64,"n":8331,"o":13.2,"t":"2026-10-14T13:45:00Z","v":1016324,"vw":13.03305},{"c":12.845,"h":12.92,"l":12.65,"n":2934,"o":12.655,"t":"2026-10-14T14:00:00Z","v":376716,"vw":12.806192},{"c":12.93,"h":12.95,"l":12.7723,"n":1877,"o":12.845,"t":"2026-10-14T14:15:00Z","v":204167,"vw":12.85837},{"c":12.895,"h":12.95,"l":12.765,"n":2507,"o":12.92,"t":"2026-10-14T14:30:00Z","v":315581,"vw":12.850226},{"c":12.865,"h":13.01,"l":12.85,"n":2301,"o":12.895,"t":"2026-10-14T14:45:00Z","v":326287,"vw":12.958211},{"c":12.815,"h":12.86,"l":12.75,"n":1895,"o":12.86,"t":"2026-10-14T15:00:00Z","v":250057,"vw":12.791335},{"c":12.92,"h":12.97,"l":12.8,"n":1290,"o":12.815,"t":"2026-10-14T15:15:00Z","v":115060,"vw":12.900046},{"c":12.835,"h":12.91,"l":12.8,"n":1456,"o":12.91,"t":"2026-10-14T15:30:00Z","v":140056,"vw":12.832382},{"c":12.84,"h":12.95,"l":12.835,"n":1154,"o":12.835,"t":"2026-10-14T15:45:00Z","v":92341,"vw":12.875932},{"c":12.8,"h":12.85,"l":12.76,"n":1570,"o":12.8496,"t":"2026-10-14T16:00:00Z","v":176714,"vw":12.793752},{"c":12.895,"h":12.92,"l":12.755,"n":1724,"o":12.795,"t":"2026-10-14T16:15:00Z","v":216248,"vw":12.844651},{"c":13.02,"h":13.025,"l":12.83,"n":1301,"o":12.9,"t":"2026-10-14T16:30:00Z","v":128711,"vw":12.946118},{"c":13.11,"h":13.14,"l":13.0027,"n":1530,"o":13.02,"t":"2026-10-14T16:45:00Z","v":177485,"vw":13.071465},{"c":13.195,"h":13.25,"l":13.115,"n":2558,"o":13.115,"t":"2026-10-14T17:00:00Z","v":341595,"vw":13.202898},{"c":13.13,"h":13.22,"l":13.11,"n":1910,"o":13.2,"t":"2026-10-14T17:15:00Z","v":285121,"vw":13.167875},{"c":13.09,"h":13.215,"l":13.01,"n":1698,"o":13.125,"t":"2026-10-14T17:30:00Z","v":287488,"vw":13.123432},{"c":13.16,"h":13.17,"l":13.05,"n":1190,"o":13.085,"t":"2026-10-14T17:45:00Z","v":144329,"vw":13.12557},{"c":13.09,"h":13.165,"l":13.03,"n":1360,"o":13.16,"t":"2026-10-14T18:00:00Z","v":190422,"vw":13.104953},{"c":13.09,"h":13.13,"l":13.05,"n":1111,"o":13.085,"t":"2026-10-14T18:15:00Z","v":142182,"vw":13.09219},{"c":12.965,"h":13.12,"l":12.965,"n":1206,"o":13.09,"t":"2026-10-14T18:30:00Z","v":159957,"vw":13.036038},{"c":13.015,"h":13.035,"l":12.95,"n":1188,"o":12.965,"t":"2026-10-14T18:45:00Z","v":127344,"vw":12.985257},{"c":12.855,"h":13.015,"l":12.795,"n":1776,"o":13.015,"t":"2026-10-14T19:00:00Z","v":286747,"vw":12.861466},{"c":12.885,"h":12.94,"l":12.66,"n":2259,"o":12.85,"t":"2026-10-14T19:15:00Z","v":340008,"vw":12.807852},{"c":12.63,"h":12.91,"l":12.63,"n":2074,"o":12.885,"t":"2026-10-14T19:30:00Z","v":323690,"vw":12.753878},{"c":12.65,"h":12.73,"l":12.61,"n":5851,"o":12.645,"t":"2026-10-14T19:45:00Z","v":836606,"vw":12.654895},{"c":12.62,"h":12.6951,"l":12.61,"n":90,"o":12.64,"t":"2026-10-14T20:00:00Z","v":415267,"vw":12.640904},{"c":12.66,"h":12.66,"l":12.62,"n":8,"o":12.62,"t":"2026-10-14T20:15:00Z","v":1391,"vw":12.627974},{"c":12.6026,"h":12.66,"l":12.6003,"n":23,"o":12.62,"t":"2026-10-14T20:30:00Z","v":6810,"vw":12.608957},{"c":12.62,"h":12.62,"l":12.62,"n":8,"o":12.62,"t":"2026-10-14T20:45:00Z","v":1052,"vw":12.62},{"c":12.61,"h":12.62,"l":12.6,"n":16,"o":12.62,"t":"2026-10-14T21:00:00Z","v":1485,"vw":12.60645},{"c":12.62,"h":12.62,"l":12.6001,"n":7,"o":12.6001,"t":"2026-10-14T21:15:00Z","v":890,"vw":12.60358},{"c":12.61,"h":12.639,"l":12.61,"n":8,"o":12.639,"t":"2026-10-14T21:30:00Z","v":899,"vw":12.61975},{"c":12.6042,"h":12.62,"l":12.6,"n":19,"o":12.61,"t":"2026-10-14T21:45:00Z","v":6346,"vw":12.617381},{"c":12.6,"h":12.61,"l":12.6,"n":7,"o":12.61,"t":"2026-10-14T22:00:00Z","v":1456,"vw":12.60483},{"c":12.4969,"h":12.61,"l":12.4969,"n":83,"o":12.61,"t":"2026-10-14T22:15:00Z","v":13860,"vw":12.546921},{"c":12.51,"h":12.55,"l":12.5046,"n":26,"o":12.55,"t":"2026-10-14T22:30:00Z","v":3740,"vw":12.519701},{"c":12.56,"h":12.56,"l":12.49,"n":18,"o":12.51,"t":"2026-10-14T22:45:00Z","v":11298,"vw":12.498918},{"c":12.45,"h":12.5013,"l":12.45,"n":36,"o":12.5013,"t":"2026-10-14T23:00:00Z","v":3640,"vw":12.482247},{"c":12.44,"h":12.5,"l":12.43,"n":24,"o":12.45,"t":"2026-10-14T23:15:00Z","v":1829,"vw":12.46443},{"c":12.47,"h":12.5492,"l":12.47,"n":7,"o":12.49,"t":"2026-10-14T23:30:00Z","v":3007,"vw":12.490418},{"c":12.4,"h":12.51,"l":12.4,"n":33,"o":12.5,"t":"2026-10-14T23:45:00Z","v":20950,"vw":12.431017},{"c":12.4,"h":12.51,"l":12.27,"n":111,"o":12.27,"t":"2026-10-15T08:00:00Z","v":18788,"vw":12.354624},{"c":12.47,"h":12.5,"l":12.43,"n":7,"o":12.46,"t":"2026-10-15T08:15:00Z","v":1158,"vw":12.468182},{"c":12.44,"h":12.45,"l":12.44,"n":3,"o":12.45,"t":"2026-10-15T08:30:00Z","v":316,"vw":12.443729},{"c":12.35,"h":12.35,"l":12.32,"n":3,"o":12.32,"t":"2026-10-15T08:45:00Z","v":818,"vw":12.323856},{"c":12.4,"h":12.48,"l":12.4,"n":11,"o":12.45,"t":"2026-10-15T09:15:00Z","v":4335,"vw":12.429686},{"c":12.4025,"h":12.4025,"l":12.4025,"n":1,"o":12.4025,"t":"2026-10-15T09:30:00Z","v":107,"vw":12.4025},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-15T09:45:00Z","v":214,"vw":12.46},{"c":12.44,"h":12.45,"l":12.41,"n":7,"o":12.45,"t":"2026-10-15T10:30:00Z","v":1220,"vw":12.443983},{"c":12.43,"h":12.43,"l":12.41,"n":14,"o":12.41,"t":"2026-10-15T10:45:00Z","v":5679,"vw":12.426751},{"c":12.4,"h":12.47,"l":12.4,"n":25,"o":12.41,"t":"2026-10-15T11:00:00Z","v":5699,"vw":12.416581},{"c":12.28,"h":12.42,"l":12.28,"n":70,"o":12.42,"t":"2026-10-15T11:15:00Z","v":24972,"vw":12.31907},{"c":12.3863,"h":12.3863,"l":12.31,"n":25,"o":12.32,"t":"2026-10-15T11:30:00Z","v":2996,"vw":12.363961},{"c":12.25,"h":12.35,"l":12.25,"n":5,"o":12.35,"t":"2026-10-15T11:45:00Z","v":771,"vw":12.271666},{"c":12.36,"h":12.36,"l":12.36,"n":4,"o":12.36,"t":"2026-10-15T12:00:00Z","v":621,"vw":12.36},{"c":12.3921,"h":12.3921,"l":12.3349,"n":5,"o":12.3349,"t":"2026-10-15T12:15:00Z","v":2089,"vw":12.342363},{"c":12.3577,"h":12.4,"l":12.3239,"n":17,"o":12.39,"t":"2026-10-15T12:30:00Z","v":3821,"vw":12.380912},{"c":12.3226,"h":12.3544,"l":12.3226,"n":12,"o":12.3544,"t":"2026-10-15T12:45:00Z","v":2122,"vw":12.337207},{"c":12.35,"h":12.4,"l":12.31,"n":78,"o":12.31,"t":"2026-10-15T13:00:00Z","v":12505,"vw":12.35192},{"c":12.5,"h":12.5,"l":12.35,"n":24,"o":12.42,"t":"2026-10-15T13:15:00Z","v":8313,"vw":12.480212},{"c":12.68,"h":12.7,"l":12.18,"n":3409,"o":12.49,"t":"2026-10-15T13:30:00Z","v":565913,"vw":12.499009},{"c":12.84,"h":12.84,"l":12.585,"n":2808,"o":12.6832,"t":"2026-10-15T13:45:00Z","v":449301,"vw":12.703623},{"c":12.81,"h":12.87,"l":12.73,"n":3057,"o":12.84,"t":"2026-10-15T14:00:00Z","v":364045,"vw":12.806931},{"c":12.74,"h":12.895,"l":12.655,"n":2307,"o":12.8,"t":"2026-10-15T14:15:00Z","v":267335,"vw":12.797462},{"c":12.87,"h":12.87,"l":12.67,"n":1698,"o":12.74,"t":"2026-10-15T14:30:00Z","v":152768,"vw":12.75188},{"c":12.945,"h":13.04,"l":12.83,"n":2269,"o":12.86,"t":"2026-10-15T14:45:00Z","v":308594,"vw":12.970703},{"c":13.06,"h":13.095,"l":12.94,"n":2328,"o":12.9447,"t":"2026-10-15T15:00:00Z","v":254054,"vw":13.031606},{"c":13.07,"h":13.07,"l":12.97,"n":1650,"o":13.06,"t":"2026-10-15T15:15:00Z","v":149943,"vw":13.026479},{"c":13.09,"h":13.17,"l":13.06,"n":2183,"o":13.065,"t":"2026-10-15T15:30:00Z","v":297109,"vw":13.116586},{"c":13.08,"h":13.115,"l":12.98,"n":1675,"o":13.1,"t":"2026-10-15T15:45:00Z","v":188041,"vw":13.039269},{"c":13.16,"h":13.2,"l":13.08,"n":1791,"o":13.085,"t":"2026-10-15T16:00:00Z","v":263561,"vw":13.167101},{"c":12.785,"h":13.21,"l":12.755,"n":2613,"o":13.15,"t":"2026-10-15T16:15:00Z","v":383730,"vw":12.965787},{"c":12.765,"h":12.84,"l":12.755,"n":1466,"o":12.7899,"t":"2026-10-15T16:30:00Z","v":164712,"vw":12.799501},{"c":12.85,"h":12.93,"l":12.755,"n":1180,"o":12.7601,"t":"2026-10-15T16:45:00Z","v":120097,"vw":12.853165},{"c":12.815,"h":12.865,"l":12.795,"n":900,"o":12.8485,"t":"2026-10-15T17:00:00Z","v":77995,"vw":12.823775},{"c":12.775,"h":12.8377,"l":12.775,"n":866,"o":12.82,"t":"2026-10-15T17:15:00Z","v":93377,"vw":12.804237},{"c":12.9199,"h":12.93,"l":12.78,"n":1357,"o":12.785,"t":"2026-10-15T17:30:00Z","v":189593,"vw":12.852065},{"c":12.96,"h":12.99,"l":12.88,"n":1178,"o":12.915,"t":"2026-10-15T17:45:00Z","v":183604,"vw":12.926457},{"c":12.885,"h":13.005,"l":12.85,"n":1342,"o":12.965,"t":"2026-10-15T18:00:00Z","v":216551,"vw":12.942501},{"c":12.87,"h":12.915,"l":12.86,"n":969,"o":12.885,"t":"2026-10-15T18:15:00Z","v":73155,"vw":12.891733},{"c":12.945,"h":12.9862,"l":12.865,"n":1349,"o":12.88,"t":"2026-10-15T18:30:00Z","v":156226,"vw":12.92982},{"c":12.96,"h":12.985,"l":12.93,"n":1381,"o":12.945,"t":"2026-10-15T18:45:00Z","v":119397,"vw":12.960344},{"c":13.005,"h":13.105,"l":12.955,"n":1854,"o":12.955,"t":"2026-10-15T19:00:00Z","v":347872,"vw":13.052842},{"c":13.035,"h":13.075,"l":13.01,"n":1242,"o":13.01,"t":"2026-10-15T19:15:00Z","v":98749,"vw":13.045007},{"c":13.145,"h":13.25,"l":12.995,"n":3564,"o":13.031,"t":"2026-10-15T19:30:00Z","v":686558,"vw":13.126863},{"c":12.81,"h":13.14,"l":12.775,"n":5916,"o":13.14,"t":"2026-10-15T19:45:00Z","v":715056,"vw":12.890836},{"c":12.84,"h":12.8968,"l":12.82,"n":57,"o":12.82,"t":"2026-10-15T20:00:00Z","v":349375,"vw":12.820073},{"c":12.82,"h":12.87,"l":12.7892,"n":10,"o":12.82,"t":"2026-10-15T20:15:00Z","v":883,"vw":12.824165},{"c":12.8769,"h":12.8769,"l":12.8124,"n":4,"o":12.8124,"t":"2026-10-15T20:30:00Z","v":1644,"vw":12.856013},{"c":12.86,"h":12.8923,"l":12.85,"n":33,"o":12.85,"t":"2026-10-15T20:45:00Z","v":13416,"vw":12.859827},{"c":12.8515,"h":12.8923,"l":12.8515,"n":6,"o":12.8923,"t":"2026-10-15T21:00:00Z","v":965,"vw":12.872556},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-15T21:15:00Z","v":151,"vw":12.89},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T21:45:00Z","v":500,"vw":12.9},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-15T22:00:00Z","v":200,"vw":12.85},{"c":12.89,"h":12.8923,"l":12.8517,"n":6,"o":12.89,"t":"2026-10-15T22:30:00Z","v":5733,"vw":12.878647},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-15T22:45:00Z","v":135,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-15T23:00:00Z","v":500,"vw":12.86},{"c":12.8885,"h":12.8885,"l":12.85,"n":4,"o":12.85,"t":"2026-10-15T23:30:00Z","v":3991,"vw":12.850968},{"c":12.88,"h":12.88,"l":12.85,"n":3,"o":12.85,"t":"2026-10-15T23:45:00Z","v":515,"vw":12.867206},{"c":12.82,"h":12.84,"l":12.7,"n":31,"o":12.82,"t":"2026-10-16T08:00:00Z","v":5420,"vw":12.819628},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-16T08:15:00Z","v":206,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T08:30:00Z","v":863,"vw":12.85},{"c":12.72,"h":12.86,"l":12.72,"n":9,"o":12.85,"t":"2026-10-16T08:45:00Z","v":5422,"vw":12.750812},{"c":12.9,"h":12.9,"l":12.72,"n":25,"o":12.75,"t":"2026-10-16T09:00:00Z","v":36687,"vw":12.746839},{"c":12.75,"h":12.75,"l":12.75,"n":14,"o":12.75,"t":"2026-10-16T09:45:00Z","v":18123,"vw":12.75},{"c":12.716,"h":12.76,"l":12.716,"n":2,"o":12.76,"t":"2026-10-16T10:45:00Z","v":259,"vw":12.743012},{"c":12.81,"h":12.82,"l":12.81,"n":9,"o":12.82,"t":"2026-10-16T11:00:00Z","v":1934,"vw":12.812834},{"c":12.85,"h":12.9,"l":12.85,"n":3,"o":12.9,"t":"2026-10-16T11:15:00Z","v":225,"vw":12.872422},{"c":12.85,"h":12.85,"l":12.8,"n":2,"o":12.8,"t":"2026-10-16T11:30:00Z","v":350,"vw":12.814286},{"c":12.79,"h":12.87,"l":12.79,"n":8,"o":12.87,"t":"2026-10-16T12:00:00Z","v":3276,"vw":12.836618},{"c":12.8,"h":12.9,"l":12.7811,"n":57,"o":12.79,"t":"2026-10-16T12:15:00Z","v":6345,"vw":12.843936},{"c":12.8,"h":12.9,"l":12.78,"n":41,"o":12.9,"t":"2026-10-16T12:30:00Z","v":5356,"vw":12.881223},{"c":12.8,"h":12.806,"l":12.78,"n":13,"o":12.79,"t":"2026-10-16T12:45:00Z","v":5020,"vw":12.78636},{"c":12.83,"h":12.83,"l":12.82,"n":5,"o":12.82,"t":"2026-10-16T13:00:00Z","v":931,"vw":12.828889},{"c":12.7,"h":12.85,"l":12.7,"n":134,"o":12.85,"t":"2026-10-16T13:15:00Z","v":16248,"vw":12.797737},{"c":12.07,"h":12.84,"l":12.0392,"n":4110,"o":12.66,"t":"2026-10-16T13:30:00Z","v":968137,"vw":12.42124},{"c":11.51,"h":12.0899,"l":11.4701,"n":7744,"o":12.0899,"t":"2026-10-16T13:45:00Z","v":1899755,"vw":11.708743},{"c":11.69,"h":11.695,"l":11.47,"n":4790,"o":11.52,"t":"2026-10-16T14:00:00Z","v":550286,"vw":11.5867},{"c":11.3984,"h":11.745,"l":11.36,"n":3436,"o":11.685,"t":"2026-10-16T14:15:00Z","v":482353,"vw":11.552786},{"c":11.45,"h":11.53,"l":11.395,"n":3095,"o":11.395,"t":"2026-10-16T14:30:00Z","v":514631,"vw":11.458937},{"c":11.4875,"h":11.4999,"l":11.4,"n":1918,"o":11.45,"t":"2026-10-16T14:45:00Z","v":249899,"vw":11.44705},{"c":11.335,"h":11.49,"l":11.29,"n":2437,"o":11.4883,"t":"2026-10-16T15:00:00Z","v":377137,"vw":11.363989},{"c":11.1499,"h":11.365,"l":11.1301,"n":2922,"o":11.33,"t":"2026-10-16T15:15:00Z","v":496244,"vw":11.234885},{"c":11.31,"h":11.3199,"l":11.15,"n":1789,"o":11.15,"t":"2026-10-16T15:30:00Z","v":212351,"vw":11.243944},{"c":11.295,"h":11.33,"l":11.25,"n":1612,"o":11.305,"t":"2026-10-16T15:45:00Z","v":197348,"vw":11.30001},{"c":11.235,"h":11.2901,"l":11.2101,"n":1730,"o":11.2901,"t":"2026-10-16T16:00:00Z","v":209368,"vw":11.24155},{"c":11.205,"h":11.32,"l":11.205,"n":1617,"o":11.24,"t":"2026-10-16T16:15:00Z","v":184202,"vw":11.279019},{"c":11.185,"h":11.25,"l":11.18,"n":1208,"o":11.2,"t":"2026-10-16T16:30:00Z","v":141113,"vw":11.208806},{"c":11.24,"h":11.24,"l":11.185,"n":995,"o":11.185,"t":"2026-10-16T16:45:00Z","v":80707,"vw":11.215212},{"c":11.1901,"h":11.27,"l":11.18,"n":1205,"o":11.25,"t":"2026-10-16T17:00:00Z","v":130871,"vw":11.213378},{"c":11.195,"h":11.218,"l":11.12,"n":1607,"o":11.195,"t":"2026-10-16T17:15:00Z","v":265119,"vw":11.170887},{"c":11.195,"h":11.235,"l":11.155,"n":1314,"o":11.195,"t":"2026-10-16T17:30:00Z","v":135644,"vw":11.195604},{"c":11.16,"h":11.215,"l":11.16,"n":1127,"o":11.195,"t":"2026-10-16T17:45:00Z","v":122199,"vw":11.188181},{"c":11.225,"h":11.23,"l":11.14,"n":1182,"o":11.16,"t":"2026-10-16T18:00:00Z","v":137563,"vw":11.192704},{"c":11.205,"h":11.235,"l":11.185,"n":1077,"o":11.225,"t":"2026-10-16T18:15:00Z","v":81816,"vw":11.201396},{"c":11.155,"h":11.23,"l":11.1345,"n":1319,"o":11.2,"t":"2026-10-16T18:30:00Z","v":135000,"vw":11.172822},{"c":11.135,"h":11.1751,"l":11.135,"n":1226,"o":11.16,"t":"2026-10-16T18:45:00Z","v":119450,"vw":11.158899},{"c":11.19,"h":11.21,"l":11.1084,"n":1941,"o":11.14,"t":"2026-10-16T19:00:00Z","v":183815,"vw":11.149928},{"c":11.1925,"h":11.22,"l":11.14,"n":1754,"o":11.185,"t":"2026-10-16T19:15:00Z","v":186281,"vw":11.18943},{"c":11.225,"h":11.2699,"l":11.145,"n":3288,"o":11.195,"t":"2026-10-16T19:30:00Z","v":430241,"vw":11.221965},{"c":11.255,"h":11.2792,"l":11.185,"n":5597,"o":11.23,"t":"2026-10-16T19:45:00Z","v":738655,"vw":11.235834},{"c":11.2,"h":11.485,"l":11.2,"n":92,"o":11.26,"t":"2026-10-16T20:00:00Z","v":523519,"vw":11.260172},{"c":11.17,"h":11.21,"l":11.17,"n":27,"o":11.2024,"t":"2026-10-16T20:15:00Z","v":5126,"vw":11.188851},{"c":11.26,"h":11.26,"l":11.17,"n":4,"o":11.1839,"t":"2026-10-16T20:30:00Z","v":1117,"vw":11.185242},{"c":11.1727,"h":11.1727,"l":11.1727,"n":1,"o":11.1727,"t":"2026-10-16T20:45:00Z","v":500,"vw":11.1727},{"c":11.22,"h":11.23,"l":11.19,"n":20,"o":11.23,"t":"2026-10-16T21:00:00Z","v":1549,"vw":11.203195},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-16T21:15:00Z","v":167,"vw":11.2},{"c":11.2361,"h":11.2361,"l":11.2361,"n":2,"o":11.2361,"t":"2026-10-16T21:30:00Z","v":201,"vw":11.2361},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T21:45:00Z","v":100,"vw":11.17},{"c":11.1601,"h":11.1601,"l":11.1601,"n":1,"o":11.1601,"t":"2026-10-16T22:00:00Z","v":1285,"vw":11.1601},{"c":11.16,"h":11.1782,"l":11.16,"n":8,"o":11.1782,"t":"2026-10-16T22:15:00Z","v":834,"vw":11.16753},{"c":11.16,"h":11.19,"l":11.16,"n":3,"o":11.17,"t":"2026-10-16T22:30:00Z","v":1109,"vw":11.16899},{"c":11.16,"h":11.17,"l":11.16,"n":2,"o":11.17,"t":"2026-10-16T22:45:00Z","v":240,"vw":11.165833},{"c":11.16,"h":11.19,"l":11.16,"n":16,"o":11.19,"t":"2026-10-16T23:00:00Z","v":1960,"vw":11.178285},{"c":11.2,"h":11.2,"l":11.1493,"n":7,"o":11.1493,"t":"2026-10-16T23:30:00Z","v":11245,"vw":11.159706},{"c":11.19,"h":11.2,"l":11.15,"n":15,"o":11.15,"t":"2026-10-16T23:45:00Z","v":2603,"vw":11.17431},{"c":11.28,"h":11.28,"l":11.26,"n":30,"o":11.27,"t":"2026-10-19T08:00:00Z","v":5351,"vw":11.276709},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-19T08:15:00Z","v":1046,"vw":11.26},{"c":11.4,"h":11.4,"l":11.25,"n":5,"o":11.25,"t":"2026-10-19T08:30:00Z","v":2888,"vw":11.350524},{"c":11.3816,"h":11.3816,"l":11.3816,"n":2,"o":11.3816,"t":"2026-10-19T08:45:00Z","v":123,"vw":11.3816},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-19T09:30:00Z","v":104,"vw":11.4},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-19T10:15:00Z","v":150,"vw":11.3},{"c":11.35,"h":11.35,"l":11.31,"n":11,"o":11.34,"t":"2026-10-19T10:30:00Z","v":2104,"vw":11.341543},{"c":11.34,"h":11.34,"l":11.34,"n":11,"o":11.34,"t":"2026-10-19T10:45:00Z","v":1500,"vw":11.34},{"c":11.3,"h":11.35,"l":11.295,"n":17,"o":11.3,"t":"2026-10-19T11:00:00Z","v":3702,"vw":11.304466},{"c":11.3,"h":11.31,"l":11.27,"n":20,"o":11.27,"t":"2026-10-19T11:15:00Z","v":1595,"vw":11.290282},{"c":11.2886,"h":11.29,"l":11.2719,"n":233,"o":11.29,"t":"2026-10-19T11:45:00Z","v":3447,"vw":11.284859},{"c":11.29,"h":11.3,"l":11.29,"n":4,"o":11.3,"t":"2026-10-19T12:00:00Z","v":454,"vw":11.29232},{"c":11.28,"h":11.28,"l":11.27,"n":4,"o":11.27,"t":"2026-10-19T12:15:00Z","v":605,"vw":11.273311},{"c":11.26,"h":11.28,"l":11.26,"n":15,"o":11.28,"t":"2026-10-19T12:30:00Z","v":2416,"vw":11.272123},{"c":11.32,"h":11.32,"l":11.26,"n":32,"o":11.26,"t":"2026-10-19T12:45:00Z","v":8734,"vw":11.304563},{"c":11.39,"h":11.39,"l":11.33,"n":18,"o":11.35,"t":"2026-10-19T13:00:00Z","v":4372,"vw":11.364817},{"c":11.24,"h":11.35,"l":11.21,"n":117,"o":11.33,"t":"2026-10-19T13:15:00Z","v":10581,"vw":11.314733},{"c":11.44,"h":11.99,"l":11.2,"n":3045,"o":11.2,"t":"2026-10-19T13:30:00Z","v":497612,"vw":11.654836},{"c":11.31,"h":11.48,"l":11.285,"n":3543,"o":11.44,"t":"2026-10-19T13:45:00Z","v":506560,"vw":11.389889},{"c":11.56,"h":11.63,"l":11.22,"n":2289,"o":11.3,"t":"2026-10-19T14:00:00Z","v":291085,"vw":11.484224},{"c":11.585,"h":11.645,"l":11.535,"n":1459,"o":11.56,"t":"2026-10-19T14:15:00Z","v":149550,"vw":11.600663},{"c":11.365,"h":11.585,"l":11.34,"n":1723,"o":11.58,"t":"2026-10-19T14:30:00Z","v":196285,"vw":11.484743},{"c":11.32,"h":11.375,"l":11.265,"n":1469,"o":11.37,"t":"2026-10-19T14:45:00Z","v":154757,"vw":11.312516},{"c":11.135,"h":11.33,"l":11.1,"n":1590,"o":11.31,"t":"2026-10-19T15:00:00Z","v":210739,"vw":11.189322},{"c":11.155,"h":11.19,"l":11.105,"n":1529,"o":11.14,"t":"2026-10-19T15:15:00Z","v":152908,"vw":11.141381},{"c":11.13,"h":11.195,"l":11.12,"n":1160,"o":11.155,"t":"2026-10-19T15:30:00Z","v":126433,"vw":11.161306},{"c":11.105,"h":11.16,"l":11.08,"n":1342,"o":11.13,"t":"2026-10-19T15:45:00Z","v":187476,"vw":11.11792},{"c":11.0906,"h":11.11,"l":11.06,"n":936,"o":11.105,"t":"2026-10-19T16:00:00Z","v":104535,"vw":11.082337},{"c":11.065,"h":11.1399,"l":11.0325,"n":1216,"o":11.095,"t":"2026-10-19T16:15:00Z","v":125346,"vw":11.085795},{"c":10.945,"h":11.075,"l":10.94,"n":1595,"o":11.065,"t":"2026-10-19T16:30:00Z","v":251179,"vw":11.000636},{"c":10.785,"h":10.95,"l":10.77,"n":2322,"o":10.94,"t":"2026-10-19T16:45:00Z","v":362841,"vw":10.867654},{"c":10.835,"h":10.865,"l":10.785,"n":1428,"o":10.785,"t":"2026-10-19T17:00:00Z","v":229053,"vw":10.809813},{"c":10.8664,"h":10.9,"l":10.78,"n":1110,"o":10.83,"t":"2026-10-19T17:15:00Z","v":170126,"vw":10.842577},{"c":10.795,"h":10.87,"l":10.78,"n":1186,"o":10.865,"t":"2026-10-19T17:30:00Z","v":145990,"vw":10.817845},{"c":10.815,"h":10.8195,"l":10.76,"n":883,"o":10.795,"t":"2026-10-19T17:45:00Z","v":111987,"vw":10.783412},{"c":10.825,"h":10.9,"l":10.8001,"n":1294,"o":10.815,"t":"2026-10-19T18:00:00Z","v":178531,"vw":10.852811},{"c":10.795,"h":10.8399,"l":10.76,"n":1055,"o":10.825,"t":"2026-10-19T18:15:00Z","v":137947,"vw":10.797674},{"c":10.825,"h":10.865,"l":10.785,"n":1047,"o":10.795,"t":"2026-10-19T18:30:00Z","v":119570,"vw":10.817106},{"c":10.815,"h":10.865,"l":10.815,"n":1298,"o":10.825,"t":"2026-10-19T18:45:00Z","v":112304,"vw":10.838134},{"c":10.86,"h":10.87,"l":10.785,"n":1090,"o":10.81,"t":"2026-10-19T19:00:00Z","v":103791,"vw":10.822379},{"c":10.88,"h":10.925,"l":10.835,"n":1602,"o":10.865,"t":"2026-10-19T19:15:00Z","v":199687,"vw":10.8776},{"c":10.815,"h":10.929,"l":10.805,"n":2061,"o":10.88,"t":"2026-10-19T19:30:00Z","v":225947,"vw":10.846165},{"c":10.815,"h":10.875,"l":10.8,"n":5293,"o":10.815,"t":"2026-10-19T19:45:00Z","v":646522,"vw":10.837187},{"c":10.8134,"h":10.85,"l":10.8,"n":56,"o":10.82,"t":"2026-10-19T20:00:00Z","v":410326,"vw":10.820025},{"c":10.83,"h":10.9398,"l":10.8,"n":21,"o":10.87,"t":"2026-10-19T20:15:00Z","v":3385,"vw":10.891523},{"c":10.83,"h":10.83,"l":10.83,"n":8,"o":10.83,"t":"2026-10-19T20:30:00Z","v":905,"vw":10.83},{"c":10.82,"h":10.8483,"l":10.8018,"n":4,"o":10.8018,"t":"2026-10-19T20:45:00Z","v":3870,"vw":10.808492},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-19T21:00:00Z","v":950,"vw":10.83},{"c":10.91,"h":10.91,"l":10.84,"n":3,"o":10.84,"t":"2026-10-19T21:15:00Z","v":5101,"vw":10.908627},{"c":10.91,"h":10.91,"l":10.8155,"n":3,"o":10.8155,"t":"2026-10-19T21:30:00Z","v":10100,"vw":10.817178},{"c":10.8986,"h":10.8986,"l":10.8986,"n":1,"o":10.8986,"t":"2026-10-19T21:45:00Z","v":150,"vw":10.8986},{"c":10.8692,"h":10.8692,"l":10.8692,"n":1,"o":10.8692,"t":"2026-10-19T22:00:00Z","v":100,"vw":10.8692},{"c":10.81,"h":10.81,"l":10.81,"n":15,"o":10.81,"t":"2026-10-19T22:15:00Z","v":1761,"vw":10.81},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-19T22:30:00Z","v":300,"vw":10.82},{"c":10.8789,"h":10.8789,"l":10.82,"n":5,"o":10.82,"t":"2026-10-19T22:45:00Z","v":1011,"vw":10.825896},{"c":10.84,"h":10.84,"l":10.8035,"n":21,"o":10.82,"t":"2026-10-19T23:15:00Z","v":10063,"vw":10.812347},{"c":10.83,"h":10.83,"l":10.8007,"n":9,"o":10.82,"t":"2026-10-19T23:30:00Z","v":5539,"vw":10.806942},{"c":10.7,"h":10.82,"l":10.7,"n":64,"o":10.8,"t":"2026-10-20T08:00:00Z","v":8452,"vw":10.777325},{"c":10.74,"h":10.74,"l":10.71,"n":11,"o":10.71,"t":"2026-10-20T08:45:00Z","v":2203,"vw":10.722137},{"c":10.71,"h":10.71,"l":10.7,"n":2,"o":10.7,"t":"2026-10-20T09:30:00Z","v":1808,"vw":10.709447},{"c":10.71,"h":10.711,"l":10.71,"n":2,"o":10.711,"t":"2026-10-20T09:45:00Z","v":3562,"vw":10.71087},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-20T10:00:00Z","v":158,"vw":10.75},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-20T10:30:00Z","v":100,"vw":10.76},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-20T10:45:00Z","v":1000,"vw":10.7},{"c":10.75,"h":10.78,"l":10.7,"n":14,"o":10.76,"t":"2026-10-20T11:00:00Z","v":4364,"vw":10.723059},{"c":10.76,"h":10.76,"l":10.76,"n":4,"o":10.76,"t":"2026-10-20T11:15:00Z","v":345,"vw":10.76},{"c":10.7255,"h":10.7255,"l":10.71,"n":4,"o":10.71,"t":"2026-10-20T11:30:00Z","v":3037,"vw":10.715167},{"c":10.6899,"h":10.71,"l":10.67,"n":25,"o":10.71,"t":"2026-10-20T11:45:00Z","v":3966,"vw":10.698479},{"c":10.66,"h":10.68,"l":10.66,"n":9,"o":10.68,"t":"2026-10-20T12:00:00Z","v":1370,"vw":10.661538},{"c":10.6,"h":10.7,"l":10.6,"n":36,"o":10.63,"t":"2026-10-20T12:15:00Z","v":3290,"vw":10.648244},{"c":10.65,"h":10.65,"l":10.57,"n":17,"o":10.59,"t":"2026-10-20T12:30:00Z","v":1362,"vw":10.602443},{"c":10.67,"h":10.7,"l":10.67,"n":13,"o":10.69,"t":"2026-10-20T12:45:00Z","v":5358,"vw":10.695347},{"c":10.6807,"h":10.6807,"l":10.65,"n":7,"o":10.65,"t":"2026-10-20T13:00:00Z","v":2344,"vw":10.673317},{"c":10.7,"h":10.7,"l":10.67,"n":61,"o":10.7,"t":"2026-10-20T13:15:00Z","v":7054,"vw":10.695683},{"c":10.75,"h":10.875,"l":10.6,"n":2334,"o":10.76,"t":"2026-10-20T13:30:00Z","v":396484,"vw":10.7},{"c":10.7,"h":10.755,"l":10.55,"n":3386,"o":10.755,"t":"2026-10-20T13:45:00Z","v":298148,"vw":10.646018},{"c":10.7801,"h":10.8,"l":10.64,"n":1365,"o":10.71,"t":"2026-10-20T14:00:00Z","v":188238,"vw":10.735693},{"c":10.785,"h":10.8195,"l":10.67,"n":1884,"o":10.78,"t":"2026-10-20T14:15:00Z","v":284749,"vw":10.736801},{"c":10.86,"h":10.89,"l":10.75,"n":1905,"o":10.785,"t":"2026-10-20T14:30:00Z","v":236623,"vw":10.812351},{"c":10.96,"h":10.985,"l":10.84,"n":1759,"o":10.86,"t":"2026-10-20T14:45:00Z","v":178823,"vw":10.897314},{"c":10.975,"h":11.115,"l":10.925,"n":2640,"o":10.965,"t":"2026-10-20T15:00:00Z","v":296613,"vw":11.01605},{"c":11.175,"h":11.24,"l":10.97,"n":2696,"o":10.98,"t":"2026-10-20T15:15:00Z","v":440315,"vw":11.139987},{"c":11.182,"h":11.195,"l":11.1,"n":1409,"o":11.17,"t":"2026-10-20T15:30:00Z","v":138181,"vw":11.144963},{"c":11.1563,"h":11.24,"l":11.1401,"n":1338,"o":11.185,"t":"2026-10-20T15:45:00Z","v":154790,"vw":11.18653},{"c":11.2316,"h":11.3,"l":11.16,"n":1570,"o":11.16,"t":"2026-10-20T16:00:00Z","v":165874,"vw":11.233567},{"c":11.275,"h":11.29,"l":11.1718,"n":1364,"o":11.235,"t":"2026-10-20T16:15:00Z","v":163445,"vw":11.221535},{"c":11.35,"h":11.39,"l":11.275,"n":1373,"o":11.275,"t":"2026-10-20T16:30:00Z","v":206186,"vw":11.32903},{"c":11.495,"h":11.5,"l":11.345,"n":1790,"o":11.345,"t":"2026-10-20T16:45:00Z","v":221925,"vw":11.44057},{"c":11.505,"h":11.555,"l":11.45,"n":1630,"o":11.49,"t":"2026-10-20T17:00:00Z","v":191456,"vw":11.501028},{"c":11.405,"h":11.5698,"l":11.405,"n":1288,"o":11.505,"t":"2026-10-20T17:15:00Z","v":196031,"vw":11.476503},{"c":11.485,"h":11.515,"l":11.405,"n":1121,"o":11.405,"t":"2026-10-20T17:30:00Z","v":149505,"vw":11.475376},{"c":11.405,"h":11.495,"l":11.38,"n":1067,"o":11.485,"t":"2026-10-20T17:45:00Z","v":131439,"vw":11.427847},{"c":11.39,"h":11.46,"l":11.37,"n":1121,"o":11.4,"t":"2026-10-20T18:00:00Z","v":87924,"vw":11.411982},{"c":11.345,"h":11.39,"l":11.31,"n":1169,"o":11.385,"t":"2026-10-20T18:15:00Z","v":138035,"vw":11.350792},{"c":11.355,"h":11.4,"l":11.32,"n":1271,"o":11.3484,"t":"2026-10-20T18:30:00Z","v":108029,"vw":11.36602},{"c":11.445,"h":11.47,"l":11.35,"n":1442,"o":11.35,"t":"2026-10-20T18:45:00Z","v":157871,"vw":11.425854},{"c":11.505,"h":11.57,"l":11.45,"n":1858,"o":11.45,"t":"2026-10-20T19:00:00Z","v":257168,"vw":11.521031},{"c":11.455,"h":11.5065,"l":11.41,"n":1641,"o":11.505,"t":"2026-10-20T19:15:00Z","v":155845,"vw":11.467018},{"c":11.485,"h":11.51,"l":11.44,"n":2034,"o":11.455,"t":"2026-10-20T19:30:00Z","v":192047,"vw":11.473077},{"c":11.42,"h":11.53,"l":11.365,"n":5274,"o":11.49,"t":"2026-10-20T19:45:00Z","v":676824,"vw":11.422991},{"c":11.48,"h":11.48,"l":11.43,"n":64,"o":11.43,"t":"2026-10-20T20:00:00Z","v":518107,"vw":11.430042},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-20T20:15:00Z","v":110,"vw":11.46},{"c":11.411,"h":11.43,"l":11.41,"n":15,"o":11.43,"t":"2026-10-20T20:30:00Z","v":2428,"vw":11.413043},{"c":11.35,"h":11.42,"l":11.33,"n":9,"o":11.4,"t":"2026-10-20T20:45:00Z","v":5779,"vw":11.375293},{"c":11.4047,"h":11.42,"l":11.4047,"n":4,"o":11.42,"t":"2026-10-20T21:15:00Z","v":1058,"vw":11.41235},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T22:30:00Z","v":594,"vw":11.4},{"c":11.36,"h":11.385,"l":11.36,"n":4,"o":11.385,"t":"2026-10-20T22:45:00Z","v":8652,"vw":11.360515},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-20T23:15:00Z","v":532,"vw":11.38},{"c":11.3601,"h":11.37,"l":11.3601,"n":4,"o":11.37,"t":"2026-10-20T23:30:00Z","v":5324,"vw":11.36057},{"c":11.4099,"h":11.41,"l":11.4099,"n":2,"o":11.41,"t":"2026-10-20T23:45:00Z","v":636,"vw":11.40995},{"c":11.46,"h":11.46,"l":11.41,"n":17,"o":11.41,"t":"2026-10-21T08:00:00Z","v":834,"vw":11.438324},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-21T08:15:00Z","v":100,"vw":11.44},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-21T08:30:00Z","v":200,"vw":11.43},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-21T08:45:00Z","v":3000,"vw":11.46},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-21T09:00:00Z","v":550,"vw":11.41},{"c":11.3816,"h":11.3816,"l":11.3816,"n":3,"o":11.3816,"t":"2026-10-21T09:15:00Z","v":5003,"vw":11.3816},{"c":11.44,"h":11.45,"l":11.43,"n":13,"o":11.43,"t":"2026-10-21T09:30:00Z","v":4933,"vw":11.437159},{"c":11.42,"h":11.445,"l":11.42,"n":2,"o":11.445,"t":"2026-10-21T10:30:00Z","v":300,"vw":11.428333},{"c":11.43,"h":11.43,"l":11.42,"n":4,"o":11.42,"t":"2026-10-21T10:45:00Z","v":485,"vw":11.422857},{"c":11.45,"h":11.45,"l":11.43,"n":15,"o":11.44,"t":"2026-10-21T11:00:00Z","v":2783,"vw":11.441731},{"c":11.46,"h":11.46,"l":11.42,"n":7,"o":11.46,"t":"2026-10-21T11:15:00Z","v":1260,"vw":11.45024},{"c":11.445,"h":11.445,"l":11.43,"n":2,"o":11.43,"t":"2026-10-21T11:45:00Z","v":300,"vw":11.435},{"c":11.41,"h":11.41,"l":11.41,"n":6,"o":11.41,"t":"2026-10-21T12:00:00Z","v":3233,"vw":11.41},{"c":11.4777,"h":11.4777,"l":11.39,"n":11,"o":11.42,"t":"2026-10-21T12:15:00Z","v":1453,"vw":11.429189},{"c":11.3586,"h":11.4001,"l":11.3403,"n":41,"o":11.4,"t":"2026-10-21T12:30:00Z","v":27762,"vw":11.3556},{"c":11.3434,"h":11.4,"l":11.34,"n":14,"o":11.35,"t":"2026-10-21T12:45:00Z","v":2324,"vw":11.35099},{"c":11.361,"h":11.39,"l":11.361,"n":16,"o":11.39,"t":"2026-10-21T13:00:00Z","v":2155,"vw":11.37619},{"c":11.44,"h":11.44,"l":11.4361,"n":7,"o":11.4361,"t":"2026-10-21T13:15:00Z","v":297,"vw":11.43805},{"c":11.23,"h":11.46,"l":11.14,"n":2265,"o":11.38,"t":"2026-10-21T13:30:00Z","v":384688,"vw":11.251275},{"c":11.21,"h":11.39,"l":11.115,"n":1892,"o":11.2364,"t":"2026-10-21T13:45:00Z","v":273658,"vw":11.222652},{"c":11.06,"h":11.21,"l":11,"n":1835,"o":11.2,"t":"2026-10-21T14:00:00Z","v":413241,"vw":11.088317},{"c":11.11,"h":11.175,"l":11.0401,"n":1557,"o":11.065,"t":"2026-10-21T14:15:00Z","v":217497,"vw":11.109361},{"c":11.205,"h":11.25,"l":11.115,"n":1265,"o":11.115,"t":"2026-10-21T14:30:00Z","v":149639,"vw":11.198814},{"c":11.22,"h":11.25,"l":11.16,"n":1049,"o":11.2,"t":"2026-10-21T14:45:00Z","v":103822,"vw":11.204014},{"c":11.11,"h":11.22,"l":11.07,"n":1077,"o":11.2101,"t":"2026-10-21T15:00:00Z","v":166672,"vw":11.141467},{"c":11.1499,"h":11.235,"l":11.115,"n":1550,"o":11.12,"t":"2026-10-21T15:15:00Z","v":236108,"vw":11.171616},{"c":11.15,"h":11.155,"l":11.065,"n":1635,"o":11.145,"t":"2026-10-21T15:30:00Z","v":188540,"vw":11.114287},{"c":11.095,"h":11.17,"l":11.07,"n":1343,"o":11.15,"t":"2026-10-21T15:45:00Z","v":155114,"vw":11.128582},{"c":11.13,"h":11.135,"l":11.07,"n":1501,"o":11.09,"t":"2026-10-21T16:00:00Z","v":207810,"vw":11.106145},{"c":11.215,"h":11.24,"l":11.105,"n":1221,"o":11.125,"t":"2026-10-21T16:15:00Z","v":167868,"vw":11.178067},{"c":11.19,"h":11.225,"l":11.175,"n":1059,"o":11.22,"t":"2026-10-21T16:30:00Z","v":117929,"vw":11.203028},{"c":11.225,"h":11.25,"l":11.195,"n":841,"o":11.2,"t":"2026-10-21T16:45:00Z","v":103385,"vw":11.229081},{"c":11.22,"h":11.23,"l":11.19,"n":769,"o":11.225,"t":"2026-10-21T17:00:00Z","v":70137,"vw":11.212106},{"c":11.155,"h":11.24,"l":11.14,"n":624,"o":11.2146,"t":"2026-10-21T17:15:00Z","v":51714,"vw":11.183095},{"c":11.2216,"h":11.24,"l":11.13,"n":768,"o":11.155,"t":"2026-10-21T17:30:00Z","v":71394,"vw":11.177269},{"c":11.195,"h":11.2201,"l":11.1936,"n":235,"o":11.2201,"t":"2026-10-21T17:45:00Z","v":15502,"vw":11.205916}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0821122624860677,"strike":14.186921022093987,"iv":2.237692746910317,"gamma":0.11184477677231788,"theta":-0.07950489989314068,"vega":0.0014788394806782563,"rho":0.0000602173742490945,"breakevenPct":27.458984230281857},{"delta":0.15,"premium":0.41951655864191445,"strike":24.777417206790428,"iv":7.868248041715197,"gamma":0.03494000535849722,"theta":-0.37176038774468,"vega":0.0019732397949903755,"rho":0.000072804998427544,"breakevenPct":125.07310196902495},{"delta":0.2,"premium":0.47466018697013407,"strike":18.49102380675826,"iv":6.164058384157444,"gamma":0.05403657466439516,"theta":-0.34956943947965347,"vega":0.0023706937623234805,"rho":0.00010100395944308577,"breakevenPct":69.41209462910581},{"delta":0.25,"premium":0.39925842430058023,"strike":16.499279132468157,"iv":4.697147163599768,"gamma":0.16710307760901194,"theta":-0.27282600942847013,"vega":0.002578473317217076,"rho":0.00013766368574530955,"breakevenPct":50.94718675094899},{"delta":0.3,"premium":0.32385666163102633,"strike":14.507534458178055,"iv":3.230235943042092,"gamma":0.28016958055362867,"theta":-0.19608257937728682,"vega":0.002786252872110671,"rho":0.00017432341204753332,"breakevenPct":32.482278872792165},{"delta":0.35,"premium":0.24845489896147246,"strike":12.515789783887953,"iv":1.7633247224844153,"gamma":0.3932360834982454,"theta":-0.11933914932610351,"vega":0.0029940324270042664,"rho":0.0002109831383497571,"breakevenPct":14.017370994635343},{"delta":0.4,"premium":0.2278398058252427,"strike":11.45044498381877,"iv":0.9993919498381878,"gamma":0.45931444174757285,"theta":-0.07900076860841423,"vega":0.0031,"rho":0.00024401694300275244,"breakevenPct":4.3169699834212905},{"delta":0.45,"premium":0.26424757281553396,"strike":11.349312297734627,"iv":0.9671306229773463,"gamma":0.4764867718446602,"theta":-0.076553357605178,"vega":0.0031,"rho":0.00027327682920451005,"breakevenPct":3.7388108133109625},{"delta":0.5,"premium":0.30065533980582526,"strike":11.248179611650485,"iv":0.9348692961165049,"gamma":0.4936591019417476,"theta":-0.07410594660194174,"vega":0.0031,"rho":0.00030253671540626765,"breakevenPct":3.160651643200635},{"delta":0.55,"premium":0.3370631067961165,"strike":11.147046925566343,"iv":0.9026079692556634,"gamma":0.510831432038835,"theta":-0.0716585355987055,"vega":0.0031,"rho":0.00033179660160802526,"breakevenPct":2.582492473090307},{"delta":0.6,"premium":0.37347087378640775,"strike":11.045914239482201,"iv":0.8703466423948221,"gamma":0.5280037621359224,"theta":-0.06921112459546926,"vega":0.0031,"rho":0.0003610564878097828,"breakevenPct":2.00433330297998},{"delta":0.65,"premium":0.46215119852489245,"strike":10.916103257529194,"iv":0.9070951444376152,"gamma":0.4967544560540873,"theta":-0.06860338045482482,"vega":0.0029825445605408726,"rho":0.00038750954339136393,"breakevenPct":1.6369312733728227},{"delta":0.7,"premium":0.5942962507682851,"strike":10.762446220036878,"iv":1.0012254456054086,"gamma":0.425242470805163,"theta":-0.06952532267977873,"vega":0.0027674247080516287,"rho":0.00041162871417155277,"breakevenPct":1.4447741920961414},{"delta":0.75,"premium":0.726441303011678,"strike":10.60878918254456,"iv":1.0953557467732022,"gamma":0.3537304855562385,"theta":-0.07044726490473263,"vega":0.0025523048555623844,"rho":0.00043574788495174166,"breakevenPct":1.2526171108194597},{"delta":0.8,"premium":1.1180857284115824,"strike":10.209892235122547,"iv":1.4835505621987153,"gamma":0.26890461365312923,"theta":-0.08006208280773258,"vega":0.0022888795914470413,"rho":0.00044563994546916575,"breakevenPct":1.1878335286657427},{"delta":0.85,"premium":2.1389272640676804,"strike":9.216372492391551,"iv":2.5847511176737625,"gamma":0.15179712616384644,"theta":-0.11075414721777552,"vega":0.0019083302470875962,"rho":0.0004210361358974207,"breakevenPct":1.4318870608238692},{"delta":0.9,"premium":2.3572283539708,"strike":8.970701496390182,"iv":2.6514489414364,"gamma":0.09388691929065263,"theta":-0.10069338727793069,"vega":0.0014663870546756809,"rho":0.0004409387515818081,"breakevenPct":1.1874037548993428}],"put":[{"delta":0.1,"premium":0.056450258195582824,"strike":9.946247848370144,"iv":1.3007226627121176,"gamma":0.16825699180807058,"theta":-0.046641235233583676,"vega":0.001486747678457032,"rho":-0.00006759851185206675,"breakevenPct":11.658797765300944},{"delta":0.15,"premium":0.14630454004087515,"strike":9.586969336058344,"iv":2.117124599366694,"gamma":0.13494639642322537,"theta":-0.09812390037579902,"vega":0.0019611124177735147,"rho":-0.00010499588083728479,"breakevenPct":15.670703027981528},{"delta":0.2,"premium":0.1540420880403807,"strike":10.102805869358715,"iv":1.6617999669561323,"gamma":0.2197789408168834,"theta":-0.09008779846856793,"vega":0.002322065854059665,"rho":-0.00013921590753282256,"breakevenPct":11.13207877339586},{"delta":0.25,"premium":0.16569306930693067,"strike":10.537953795379538,"iv":1.2867805280528053,"gamma":0.2989759075907591,"theta":-0.08346732673267326,"vega":0.0026455445544554456,"rho":-0.00017316000795299064,"breakevenPct":7.349167252589487},{"delta":0.3,"premium":0.19044554455445542,"strike":10.702970297029703,"iv":1.180608910891089,"gamma":0.3593059405940594,"theta":-0.0815861386138614,"vega":0.0028435643564356434,"rho":-0.00020618035519039948,"breakevenPct":6.096250536174654},{"delta":0.35,"premium":0.21519801980198017,"strike":10.867986798679867,"iv":1.074437293729373,"gamma":0.4196359735973597,"theta":-0.07970495049504951,"vega":0.0030415841584158416,"rho":-0.0002392007024278083,"breakevenPct":4.843333819759822},{"delta":0.4,"premium":0.2473323236694072,"strike":11.021635655560363,"iv":0.991637602769364,"gamma":0.4667749459108611,"theta":-0.07832548680225011,"vega":0.0032,"rho":-0.0002725971599080563,"breakevenPct":3.7578978839575115},{"delta":0.45,"premium":0.3089939420164431,"strike":11.12981393336218,"iv":1.0023256166161836,"gamma":0.4611496754651666,"theta":-0.07895292081350065,"vega":0.0032,"rho":-0.000307498058359661,"breakevenPct":3.3423850706052876},{"delta":0.5,"premium":0.370655560363479,"strike":11.237992211163998,"iv":1.013013630463003,"gamma":0.4555244050194721,"theta":-0.07958035482475119,"vega":0.0032,"rho":-0.0003423989568112657,"breakevenPct":2.926872257253064},{"delta":0.55,"premium":0.432317178710515,"strike":11.346170488965816,"iv":1.0237016443098226,"gamma":0.4498991345737776,"theta":-0.08020778883600174,"vega":0.0032,"rho":-0.0003772998552628704,"breakevenPct":2.5113594439008398},{"delta":0.6,"premium":0.4939787970575508,"strike":11.454348766767634,"iv":1.034389658156642,"gamma":0.4442738641280831,"theta":-0.08083522284725228,"vega":0.0032,"rho":-0.0004122007537144751,"breakevenPct":2.0958466305486168},{"delta":0.65,"premium":0.6065763195435094,"strike":11.603067047075607,"iv":1.0796527104136948,"gamma":0.41316490727532096,"theta":-0.08054343794579173,"vega":0.0030763195435092724,"rho":-0.0004500749201595931,"breakevenPct":1.7731958237418741},{"delta":0.7,"premium":0.7563623395149786,"strike":11.781383737517832,"iv":1.1501591298145506,"gamma":0.3634502139800285,"theta":-0.07958052781740371,"vega":0.002862339514978602,"rho":-0.0004901198808837121,"breakevenPct":1.5183439213679923},{"delta":0.75,"premium":0.9061483594864479,"strike":11.959700427960057,"iv":1.2206655492154066,"gamma":0.3137355206847361,"theta":-0.07861761768901569,"vega":0.0026483594864479313,"rho":-0.0005301648416078312,"breakevenPct":1.2634920189941101},{"delta":0.8,"premium":9.012100779890746,"strike":19.722324887908986,"iv":6.572415185838363,"gamma":0.06941230725467168,"theta":-0.3693725621287588,"vega":0.002366832058412858,"rho":-0.0010283858642597204,"breakevenPct":4.330289343293966},{"delta":0.85,"premium":1.561516429797566,"strike":12.662365962713045,"iv":1.4857363454036034,"gamma":0.1794797204330749,"theta":-0.06979085613881025,"vega":0.0018590004976702889,"rho":-0.0006323296811978412,"breakevenPct":0.8410046188880924},{"delta":0.9,"premium":1.734564363741732,"strike":12.876005387335471,"iv":1.3676262735662394,"gamma":0.14392672100291018,"theta":-0.04727882474250789,"vega":0.0014103169419732988,"rho":-0.0006757089499528903,"breakevenPct":0.47841872627299}]},"raw":{"call":[{"delta":0.1,"premium":0.0821122624860677,"strike":14.186921022093987,"iv":2.237692746910317,"gamma":0.11184477677231788,"theta":-0.07950489989314068,"vega":0.0014788394806782563,"rho":0.0000602173742490945,"breakevenPct":27.458984230281857},{"delta":0.15,"premium":0.41951655864191445,"strike":24.777417206790428,"iv":7.868248041715197,"gamma":0.03494000535849722,"theta":-0.37176038774468,"vega":0.0019732397949903755,"rho":0.000072804998427544,"breakevenPct":125.07310196902495},{"delta":0.2,"premium":0.47466018697013407,"strike":18.49102380675826,"iv":6.164058384157444,"gamma":0.05403657466439516,"theta":-0.34956943947965347,"vega":0.0023706937623234805,"rho":0.00010100395944308577,"breakevenPct":69.41209462910581},{"delta":0.25,"premium":0.39925842430058023,"strike":16.499279132468157,"iv":4.697147163599768,"gamma":0.16710307760901194,"theta":-0.27282600942847013,"vega":0.002578473317217076,"rho":0.00013766368574530955,"breakevenPct":50.94718675094899},{"delta":0.3,"premium":0.32385666163102633,"strike":14.507534458178055,"iv":3.230235943042092,"gamma":0.28016958055362867,"theta":-0.19608257937728682,"vega":0.002786252872110671,"rho":0.00017432341204753332,"breakevenPct":32.482278872792165},{"delta":0.35,"premium":0.24845489896147246,"strike":12.515789783887953,"iv":1.7633247224844153,"gamma":0.3932360834982454,"theta":-0.11933914932610351,"vega":0.0029940324270042664,"rho":0.0002109831383497571,"breakevenPct":14.017370994635343},{"delta":0.4,"premium":0.2278398058252427,"strike":11.45044498381877,"iv":0.9993919498381878,"gamma":0.45931444174757285,"theta":-0.07900076860841423,"vega":0.0031,"rho":0.00024401694300275244,"breakevenPct":4.3169699834212905},{"delta":0.45,"premium":0.26424757281553396,"strike":11.349312297734627,"iv":0.9671306229773463,"gamma":0.4764867718446602,"theta":-0.076553357605178,"vega":0.0031,"rho":0.00027327682920451005,"breakevenPct":3.7388108133109625},{"delta":0.5,"premium":0.30065533980582526,"strike":11.248179611650485,"iv":0.9348692961165049,"gamma":0.4936591019417476,"theta":-0.07410594660194174,"vega":0.0031,"rho":0.00030253671540626765,"breakevenPct":3.160651643200635},{"delta":0.55,"premium":0.3370631067961165,"strike":11.147046925566343,"iv":0.9026079692556634,"gamma":0.510831432038835,"theta":-0.0716585355987055,"vega":0.0031,"rho":0.00033179660160802526,"breakevenPct":2.582492473090307},{"delta":0.6,"premium":0.37347087378640775,"strike":11.045914239482201,"iv":0.8703466423948221,"gamma":0.5280037621359224,"theta":-0.06921112459546926,"vega":0.0031,"rho":0.0003610564878097828,"breakevenPct":2.00433330297998},{"delta":0.65,"premium":0.46215119852489245,"strike":10.916103257529194,"iv":0.9070951444376152,"gamma":0.4967544560540873,"theta":-0.06860338045482482,"vega":0.0029825445605408726,"rho":0.00038750954339136393,"breakevenPct":1.6369312733728227},{"delta":0.7,"premium":0.5942962507682851,"strike":10.762446220036878,"iv":1.0012254456054086,"gamma":0.425242470805163,"theta":-0.06952532267977873,"vega":0.0027674247080516287,"rho":0.00041162871417155277,"breakevenPct":1.4447741920961414},{"delta":0.75,"premium":0.726441303011678,"strike":10.60878918254456,"iv":1.0953557467732022,"gamma":0.3537304855562385,"theta":-0.07044726490473263,"vega":0.0025523048555623844,"rho":0.00043574788495174166,"breakevenPct":1.2526171108194597},{"delta":0.8,"premium":1.1180857284115824,"strike":10.209892235122547,"iv":1.4835505621987153,"gamma":0.26890461365312923,"theta":-0.08006208280773258,"vega":0.0022888795914470413,"rho":0.00044563994546916575,"breakevenPct":1.1878335286657427},{"delta":0.85,"premium":2.1389272640676804,"strike":9.216372492391551,"iv":2.5847511176737625,"gamma":0.15179712616384644,"theta":-0.11075414721777552,"vega":0.0019083302470875962,"rho":0.0004210361358974207,"breakevenPct":1.4318870608238692},{"delta":0.9,"premium":2.3572283539708,"strike":8.970701496390182,"iv":2.6514489414364,"gamma":0.09388691929065263,"theta":-0.10069338727793069,"vega":0.0014663870546756809,"rho":0.0004409387515818081,"breakevenPct":1.1874037548993428}],"put":[{"delta":0.1,"premium":0.056450258195582824,"strike":9.946247848370144,"iv":1.3007226627121176,"gamma":0.16825699180807058,"theta":-0.046641235233583676,"vega":0.001486747678457032,"rho":-0.00006759851185206675,"breakevenPct":11.658797765300944},{"delta":0.15,"premium":0.14630454004087515,"strike":9.586969336058344,"iv":2.117124599366694,"gamma":0.13494639642322537,"theta":-0.09812390037579902,"vega":0.0019611124177735147,"rho":-0.00010499588083728479,"breakevenPct":15.670703027981528},{"delta":0.2,"premium":0.1540420880403807,"strike":10.102805869358715,"iv":1.6617999669561323,"gamma":0.2197789408168834,"theta":-0.09008779846856793,"vega":0.002322065854059665,"rho":-0.00013921590753282256,"breakevenPct":11.13207877339586},{"delta":0.25,"premium":0.16569306930693067,"strike":10.537953795379538,"iv":1.2867805280528053,"gamma":0.2989759075907591,"theta":-0.08346732673267326,"vega":0.0026455445544554456,"rho":-0.00017316000795299064,"breakevenPct":7.349167252589487},{"delta":0.3,"premium":0.19044554455445542,"strike":10.702970297029703,"iv":1.180608910891089,"gamma":0.3593059405940594,"theta":-0.0815861386138614,"vega":0.0028435643564356434,"rho":-0.00020618035519039948,"breakevenPct":6.096250536174654},{"delta":0.35,"premium":0.21519801980198017,"strike":10.867986798679867,"iv":1.074437293729373,"gamma":0.4196359735973597,"theta":-0.07970495049504951,"vega":0.0030415841584158416,"rho":-0.0002392007024278083,"breakevenPct":4.843333819759822},{"delta":0.4,"premium":0.2473323236694072,"strike":11.021635655560363,"iv":0.991637602769364,"gamma":0.4667749459108611,"theta":-0.07832548680225011,"vega":0.0032,"rho":-0.0002725971599080563,"breakevenPct":3.7578978839575115},{"delta":0.45,"premium":0.3089939420164431,"strike":11.12981393336218,"iv":1.0023256166161836,"gamma":0.4611496754651666,"theta":-0.07895292081350065,"vega":0.0032,"rho":-0.000307498058359661,"breakevenPct":3.3423850706052876},{"delta":0.5,"premium":0.370655560363479,"strike":11.237992211163998,"iv":1.013013630463003,"gamma":0.4555244050194721,"theta":-0.07958035482475119,"vega":0.0032,"rho":-0.0003423989568112657,"breakevenPct":2.926872257253064},{"delta":0.55,"premium":0.432317178710515,"strike":11.346170488965816,"iv":1.0237016443098226,"gamma":0.4498991345737776,"theta":-0.08020778883600174,"vega":0.0032,"rho":-0.0003772998552628704,"breakevenPct":2.5113594439008398},{"delta":0.6,"premium":0.4939787970575508,"strike":11.454348766767634,"iv":1.034389658156642,"gamma":0.4442738641280831,"theta":-0.08083522284725228,"vega":0.0032,"rho":-0.0004122007537144751,"breakevenPct":2.0958466305486168},{"delta":0.65,"premium":0.6065763195435094,"strike":11.603067047075607,"iv":1.0796527104136948,"gamma":0.41316490727532096,"theta":-0.08054343794579173,"vega":0.0030763195435092724,"rho":-0.0004500749201595931,"breakevenPct":1.7731958237418741},{"delta":0.7,"premium":0.7563623395149786,"strike":11.781383737517832,"iv":1.1501591298145506,"gamma":0.3634502139800285,"theta":-0.07958052781740371,"vega":0.002862339514978602,"rho":-0.0004901198808837121,"breakevenPct":1.5183439213679923},{"delta":0.75,"premium":0.9061483594864479,"strike":11.959700427960057,"iv":1.2206655492154066,"gamma":0.3137355206847361,"theta":-0.07861761768901569,"vega":0.0026483594864479313,"rho":-0.0005301648416078312,"breakevenPct":1.2634920189941101},{"delta":0.8,"premium":9.012100779890746,"strike":19.722324887908986,"iv":6.572415185838363,"gamma":0.06941230725467168,"theta":-0.3693725621287588,"vega":0.002366832058412858,"rho":-0.0010283858642597204,"breakevenPct":4.330289343293966},{"delta":0.85,"premium":1.561516429797566,"strike":12.662365962713045,"iv":1.4857363454036034,"gamma":0.1794797204330749,"theta":-0.06979085613881025,"vega":0.0018590004976702889,"rho":-0.0006323296811978412,"breakevenPct":0.8410046188880924},{"delta":0.9,"premium":1.734564363741732,"strike":12.876005387335471,"iv":1.3676262735662394,"gamma":0.14392672100291018,"theta":-0.04727882474250789,"vega":0.0014103169419732988,"rho":-0.0006757089499528903,"breakevenPct":0.47841872627299}]}},"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"}}