{"symbol":"REPL","url":"https://intraalpha.com/companies/REPL","capturedAt":"2026-10-21T17:47:46.877Z","state":"ready","quote":{"symbol":"REPL","last_price":11.76,"prev_close":11.42,"regular_close":11.755,"change":0.34,"change_pct":2.9772,"regular_change":0.335,"regular_change_pct":2.9335,"extended_change":0.005,"extended_change_pct":0.0425,"bid":11.75,"ask":11.77,"bid_size":400,"ask_size":200,"volume":1035367,"vwap":11.858633,"open":11.37,"high":12.045,"low":11.31,"close":11.755,"trade_count":12494,"last_trade_at":"2026-10-21T17:47:44.581528108Z","last_quote_at":"2026-10-21T17:47:44.208236123Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.416974902-04:00","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":"REPL","fetched_at":"2026-10-21T17:47:46.449032+00:00","name":"Replimune Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Replimune Group, Inc., a biotechnology company, develops oncolytic immunogenic therapies to treat cancer. The company is headquartered in Woburn, Massachusetts.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1075988000,"ebitda":-290440000,"pe_ratio":null,"peg_ratio":null,"book_value":1.258,"dividend_per_share":null,"dividend_yield":null,"eps":-3.15,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.513,"return_on_equity_ttm":-1.343,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":19.5,"analyst_number":2,"beta":0.938,"fifty_two_week_high":16.33,"fifty_two_week_low":1.5,"fifty_day_ma":13.71,"two_hundred_day_ma":9.06,"shares_outstanding":94220000,"forward_pe":null,"price_to_sales":null,"price_to_book":11.56,"ev_to_revenue":null,"ev_to_ebitda":-0.238},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:46.449032+00:00"},"optionObservedAt":"2026-10-21T17:33:19.900Z","bars":[{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-14T08:00:00Z","v":301,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-14T08:20:00Z","v":411,"vw":12.15},{"c":12.1324,"h":12.1324,"l":12.1324,"n":1,"o":12.1324,"t":"2026-10-14T11:15:00Z","v":900,"vw":12.1324},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-14T11:45:00Z","v":1100,"vw":12.13},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-14T11:55:00Z","v":200,"vw":12.2},{"c":12.26,"h":12.26,"l":12.21,"n":6,"o":12.25,"t":"2026-10-14T12:00:00Z","v":400,"vw":12.24},{"c":12.1,"h":12.12,"l":12.1,"n":16,"o":12.12,"t":"2026-10-14T13:25:00Z","v":972,"vw":12.115},{"c":11.95,"h":12.06,"l":11.88,"n":304,"o":12.05,"t":"2026-10-14T13:30:00Z","v":35355,"vw":12.005174},{"c":12.09,"h":12.09,"l":11.9,"n":254,"o":11.95,"t":"2026-10-14T13:35:00Z","v":17528,"vw":11.99194},{"c":12.31,"h":12.35,"l":12.09,"n":235,"o":12.09,"t":"2026-10-14T13:40:00Z","v":22464,"vw":12.226944},{"c":12.32,"h":12.365,"l":12.26,"n":123,"o":12.3,"t":"2026-10-14T13:45:00Z","v":7428,"vw":12.308627},{"c":12.24,"h":12.37,"l":12.24,"n":150,"o":12.37,"t":"2026-10-14T13:50:00Z","v":6135,"vw":12.287923},{"c":12.15,"h":12.27,"l":12.15,"n":154,"o":12.23,"t":"2026-10-14T13:55:00Z","v":9793,"vw":12.227012},{"c":12.3,"h":12.32,"l":12.15,"n":214,"o":12.15,"t":"2026-10-14T14:00:00Z","v":15495,"vw":12.23329},{"c":12.16,"h":12.35,"l":12.1412,"n":164,"o":12.34,"t":"2026-10-14T14:05:00Z","v":10956,"vw":12.2311},{"c":12.05,"h":12.14,"l":12.05,"n":238,"o":12.14,"t":"2026-10-14T14:10:00Z","v":23419,"vw":12.098932},{"c":12.12,"h":12.175,"l":12.06,"n":206,"o":12.07,"t":"2026-10-14T14:15:00Z","v":14637,"vw":12.128422},{"c":12.08,"h":12.14,"l":12.06,"n":160,"o":12.125,"t":"2026-10-14T14:20:00Z","v":7795,"vw":12.101714},{"c":12.14,"h":12.15,"l":12.07,"n":173,"o":12.09,"t":"2026-10-14T14:25:00Z","v":11773,"vw":12.111839},{"c":12.165,"h":12.17,"l":12.135,"n":131,"o":12.14,"t":"2026-10-14T14:30:00Z","v":7926,"vw":12.14694},{"c":12.12,"h":12.215,"l":12.12,"n":140,"o":12.185,"t":"2026-10-14T14:35:00Z","v":7746,"vw":12.165504},{"c":12.18,"h":12.18,"l":12.11,"n":155,"o":12.11,"t":"2026-10-14T14:40:00Z","v":8964,"vw":12.140779},{"c":12.115,"h":12.235,"l":12.115,"n":271,"o":12.19,"t":"2026-10-14T14:45:00Z","v":20506,"vw":12.204197},{"c":12.11,"h":12.12,"l":12.06,"n":217,"o":12.12,"t":"2026-10-14T14:50:00Z","v":13944,"vw":12.099902},{"c":12.045,"h":12.135,"l":12.045,"n":167,"o":12.11,"t":"2026-10-14T14:55:00Z","v":9466,"vw":12.104458},{"c":12.01,"h":12.08,"l":12,"n":185,"o":12.04,"t":"2026-10-14T15:00:00Z","v":10445,"vw":12.058006},{"c":12.05,"h":12.05,"l":11.98,"n":224,"o":12,"t":"2026-10-14T15:05:00Z","v":13200,"vw":11.999368},{"c":12,"h":12.06,"l":11.99,"n":160,"o":12.06,"t":"2026-10-14T15:10:00Z","v":11490,"vw":12.016825},{"c":11.98,"h":12.02,"l":11.98,"n":205,"o":12,"t":"2026-10-14T15:15:00Z","v":14788,"vw":12.002521},{"c":11.98,"h":12.015,"l":11.97,"n":198,"o":11.98,"t":"2026-10-14T15:20:00Z","v":12979,"vw":11.986735},{"c":11.99,"h":12.01,"l":11.97,"n":173,"o":11.975,"t":"2026-10-14T15:25:00Z","v":7524,"vw":11.990809},{"c":11.99,"h":12,"l":11.97,"n":176,"o":11.98,"t":"2026-10-14T15:30:00Z","v":8795,"vw":11.988444},{"c":12.03,"h":12.03,"l":11.98,"n":130,"o":11.99,"t":"2026-10-14T15:35:00Z","v":10472,"vw":12.002834},{"c":12,"h":12.04,"l":12,"n":99,"o":12.03,"t":"2026-10-14T15:40:00Z","v":4997,"vw":12.023498},{"c":12,"h":12.02,"l":11.99,"n":74,"o":12.01,"t":"2026-10-14T15:45:00Z","v":2973,"vw":12.006398},{"c":12.04,"h":12.04,"l":12.01,"n":136,"o":12.01,"t":"2026-10-14T15:50:00Z","v":8577,"vw":12.021973},{"c":11.93,"h":12.02,"l":11.91,"n":168,"o":12.02,"t":"2026-10-14T15:55:00Z","v":11935,"vw":11.981395},{"c":11.83,"h":11.935,"l":11.83,"n":203,"o":11.93,"t":"2026-10-14T16:00:00Z","v":12841,"vw":11.88776},{"c":11.8101,"h":11.85,"l":11.8101,"n":142,"o":11.83,"t":"2026-10-14T16:05:00Z","v":7605,"vw":11.827487},{"c":11.77,"h":11.81,"l":11.77,"n":181,"o":11.81,"t":"2026-10-14T16:10:00Z","v":12013,"vw":11.787206},{"c":11.8,"h":11.8,"l":11.76,"n":464,"o":11.785,"t":"2026-10-14T16:15:00Z","v":39461,"vw":11.782272},{"c":11.69,"h":11.805,"l":11.665,"n":326,"o":11.805,"t":"2026-10-14T16:20:00Z","v":39203,"vw":11.722575},{"c":11.73,"h":11.785,"l":11.69,"n":206,"o":11.69,"t":"2026-10-14T16:25:00Z","v":13547,"vw":11.751674},{"c":11.72,"h":11.745,"l":11.69,"n":174,"o":11.725,"t":"2026-10-14T16:30:00Z","v":10750,"vw":11.716573},{"c":11.72,"h":11.73,"l":11.72,"n":235,"o":11.725,"t":"2026-10-14T16:35:00Z","v":8817,"vw":11.720968},{"c":11.72,"h":11.73,"l":11.685,"n":120,"o":11.73,"t":"2026-10-14T16:40:00Z","v":6532,"vw":11.713371},{"c":11.725,"h":11.735,"l":11.722,"n":76,"o":11.73,"t":"2026-10-14T16:45:00Z","v":2486,"vw":11.730091},{"c":11.725,"h":11.7372,"l":11.72,"n":129,"o":11.72,"t":"2026-10-14T16:50:00Z","v":6620,"vw":11.722442},{"c":11.76,"h":11.76,"l":11.7001,"n":123,"o":11.73,"t":"2026-10-14T16:55:00Z","v":5940,"vw":11.726052},{"c":11.875,"h":11.875,"l":11.7601,"n":186,"o":11.7689,"t":"2026-10-14T17:00:00Z","v":11745,"vw":11.789896},{"c":11.84,"h":11.88,"l":11.83,"n":203,"o":11.875,"t":"2026-10-14T17:05:00Z","v":11219,"vw":11.854172},{"c":11.81,"h":11.85,"l":11.81,"n":313,"o":11.84,"t":"2026-10-14T17:10:00Z","v":23345,"vw":11.837155},{"c":11.7963,"h":11.84,"l":11.79,"n":142,"o":11.805,"t":"2026-10-14T17:15:00Z","v":6755,"vw":11.811998},{"c":11.845,"h":11.85,"l":11.79,"n":195,"o":11.79,"t":"2026-10-14T17:20:00Z","v":8467,"vw":11.821542},{"c":11.83,"h":11.9,"l":11.83,"n":188,"o":11.845,"t":"2026-10-14T17:25:00Z","v":11948,"vw":11.858216},{"c":11.9,"h":11.9,"l":11.83,"n":250,"o":11.84,"t":"2026-10-14T17:30:00Z","v":17393,"vw":11.882234},{"c":11.89,"h":11.9,"l":11.87,"n":191,"o":11.895,"t":"2026-10-14T17:35:00Z","v":15231,"vw":11.883798},{"c":11.89,"h":11.9,"l":11.86,"n":159,"o":11.89,"t":"2026-10-14T17:40:00Z","v":14054,"vw":11.877607},{"c":11.785,"h":11.89,"l":11.78,"n":272,"o":11.89,"t":"2026-10-14T17:45:00Z","v":23988,"vw":11.839813},{"c":11.81,"h":11.82,"l":11.78,"n":163,"o":11.785,"t":"2026-10-14T17:50:00Z","v":10060,"vw":11.803615},{"c":11.86,"h":11.87,"l":11.805,"n":300,"o":11.81,"t":"2026-10-14T17:55:00Z","v":49035,"vw":11.831181},{"c":11.8,"h":11.87,"l":11.8,"n":269,"o":11.85,"t":"2026-10-14T18:00:00Z","v":17770,"vw":11.840092},{"c":11.795,"h":11.805,"l":11.75,"n":217,"o":11.77,"t":"2026-10-14T18:05:00Z","v":24153,"vw":11.770892},{"c":11.82,"h":11.85,"l":11.77,"n":294,"o":11.795,"t":"2026-10-14T18:10:00Z","v":26398,"vw":11.816661},{"c":11.76,"h":11.84,"l":11.76,"n":191,"o":11.825,"t":"2026-10-14T18:15:00Z","v":19344,"vw":11.78434},{"c":11.74,"h":11.77,"l":11.715,"n":370,"o":11.7565,"t":"2026-10-14T18:20:00Z","v":23321,"vw":11.748849},{"c":11.7,"h":11.75,"l":11.695,"n":160,"o":11.74,"t":"2026-10-14T18:25:00Z","v":8740,"vw":11.722588},{"c":11.75,"h":11.77,"l":11.71,"n":221,"o":11.71,"t":"2026-10-14T18:30:00Z","v":11330,"vw":11.738963},{"c":11.72,"h":11.76,"l":11.71,"n":145,"o":11.75,"t":"2026-10-14T18:35:00Z","v":7659,"vw":11.737939},{"c":11.71,"h":11.73,"l":11.7,"n":138,"o":11.725,"t":"2026-10-14T18:40:00Z","v":6366,"vw":11.714601},{"c":11.68,"h":11.71,"l":11.66,"n":243,"o":11.71,"t":"2026-10-14T18:45:00Z","v":14547,"vw":11.689038},{"c":11.67,"h":11.685,"l":11.62,"n":288,"o":11.675,"t":"2026-10-14T18:50:00Z","v":18100,"vw":11.649513},{"c":11.68,"h":11.69,"l":11.65,"n":172,"o":11.67,"t":"2026-10-14T18:55:00Z","v":8934,"vw":11.672155},{"c":11.63,"h":11.67,"l":11.625,"n":200,"o":11.67,"t":"2026-10-14T19:00:00Z","v":9725,"vw":11.642123},{"c":11.62,"h":11.63,"l":11.61,"n":260,"o":11.62,"t":"2026-10-14T19:05:00Z","v":15071,"vw":11.618687},{"c":11.62,"h":11.655,"l":11.62,"n":211,"o":11.62,"t":"2026-10-14T19:10:00Z","v":12431,"vw":11.634435},{"c":11.55,"h":11.63,"l":11.54,"n":466,"o":11.62,"t":"2026-10-14T19:15:00Z","v":38919,"vw":11.573426},{"c":11.6,"h":11.6,"l":11.54,"n":390,"o":11.56,"t":"2026-10-14T19:20:00Z","v":30997,"vw":11.567632},{"c":11.55,"h":11.63,"l":11.53,"n":624,"o":11.61,"t":"2026-10-14T19:25:00Z","v":40886,"vw":11.574848},{"c":11.56,"h":11.575,"l":11.54,"n":484,"o":11.54,"t":"2026-10-14T19:30:00Z","v":52133,"vw":11.557736},{"c":11.42,"h":11.56,"l":11.41,"n":710,"o":11.56,"t":"2026-10-14T19:35:00Z","v":66906,"vw":11.477234},{"c":11.405,"h":11.42,"l":11.37,"n":579,"o":11.41,"t":"2026-10-14T19:40:00Z","v":45090,"vw":11.393147},{"c":11.42,"h":11.42,"l":11.38,"n":522,"o":11.4,"t":"2026-10-14T19:45:00Z","v":46500,"vw":11.391612},{"c":11.46,"h":11.46,"l":11.37,"n":1021,"o":11.42,"t":"2026-10-14T19:50:00Z","v":92686,"vw":11.411871},{"c":11.38,"h":11.5,"l":11.375,"n":2160,"o":11.46,"t":"2026-10-14T19:55:00Z","v":199981,"vw":11.414805},{"c":11.39,"h":11.39,"l":11.39,"n":14,"o":11.39,"t":"2026-10-14T20:00:00Z","v":275077,"vw":11.39},{"c":11.42,"h":11.43,"l":11.42,"n":2,"o":11.43,"t":"2026-10-14T20:05:00Z","v":215,"vw":11.425349},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T20:45:00Z","v":1200,"vw":11.39},{"c":11.61,"h":11.61,"l":11.58,"n":4,"o":11.58,"t":"2026-10-14T21:25:00Z","v":500,"vw":11.592087},{"c":11.43,"h":11.44,"l":11.43,"n":3,"o":11.44,"t":"2026-10-14T21:30:00Z","v":500,"vw":11.435},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T22:15:00Z","v":141,"vw":11.5},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-14T22:45:00Z","v":1200,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T08:40:00Z","v":101,"vw":11.4},{"c":11.3,"h":11.4,"l":11.3,"n":31,"o":11.4,"t":"2026-10-15T12:00:00Z","v":3918,"vw":11.359167},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-15T12:05:00Z","v":1624,"vw":11.34},{"c":11.55,"h":11.55,"l":11.2314,"n":207,"o":11.32,"t":"2026-10-15T13:30:00Z","v":34272,"vw":11.325954},{"c":11.47,"h":11.525,"l":11.42,"n":230,"o":11.44,"t":"2026-10-15T13:35:00Z","v":11147,"vw":11.471847},{"c":11.61,"h":11.62,"l":11.43,"n":257,"o":11.45,"t":"2026-10-15T13:40:00Z","v":27741,"vw":11.544625},{"c":11.59,"h":11.665,"l":11.55,"n":128,"o":11.59,"t":"2026-10-15T13:45:00Z","v":6936,"vw":11.596735},{"c":11.62,"h":11.7,"l":11.565,"n":238,"o":11.57,"t":"2026-10-15T13:50:00Z","v":23920,"vw":11.618272},{"c":11.55,"h":11.62,"l":11.46,"n":422,"o":11.61,"t":"2026-10-15T13:55:00Z","v":33985,"vw":11.585311},{"c":11.595,"h":11.615,"l":11.49,"n":269,"o":11.57,"t":"2026-10-15T14:00:00Z","v":14492,"vw":11.563784},{"c":11.6,"h":11.62,"l":11.55,"n":291,"o":11.61,"t":"2026-10-15T14:05:00Z","v":23320,"vw":11.581932},{"c":11.61,"h":11.63,"l":11.57,"n":393,"o":11.6,"t":"2026-10-15T14:10:00Z","v":23699,"vw":11.609285},{"c":11.63,"h":11.64,"l":11.58,"n":258,"o":11.59,"t":"2026-10-15T14:15:00Z","v":11540,"vw":11.609844},{"c":11.52,"h":11.63,"l":11.505,"n":283,"o":11.63,"t":"2026-10-15T14:20:00Z","v":27631,"vw":11.574619},{"c":11.355,"h":11.495,"l":11.33,"n":322,"o":11.495,"t":"2026-10-15T14:25:00Z","v":21098,"vw":11.374779},{"c":11.3151,"h":11.34,"l":11.27,"n":340,"o":11.34,"t":"2026-10-15T14:30:00Z","v":32889,"vw":11.288993},{"c":11.51,"h":11.51,"l":11.31,"n":281,"o":11.31,"t":"2026-10-15T14:35:00Z","v":13555,"vw":11.40596},{"c":11.52,"h":11.55,"l":11.47,"n":259,"o":11.5,"t":"2026-10-15T14:40:00Z","v":13017,"vw":11.503279},{"c":11.57,"h":11.62,"l":11.53,"n":413,"o":11.53,"t":"2026-10-15T14:45:00Z","v":23839,"vw":11.569838},{"c":11.55,"h":11.565,"l":11.51,"n":366,"o":11.565,"t":"2026-10-15T14:50:00Z","v":26600,"vw":11.54385},{"c":11.52,"h":11.6,"l":11.51,"n":311,"o":11.555,"t":"2026-10-15T14:55:00Z","v":18769,"vw":11.560025},{"c":11.575,"h":11.58,"l":11.535,"n":237,"o":11.535,"t":"2026-10-15T15:00:00Z","v":10857,"vw":11.548319},{"c":11.62,"h":11.62,"l":11.58,"n":148,"o":11.59,"t":"2026-10-15T15:05:00Z","v":6878,"vw":11.596915},{"c":11.6,"h":11.63,"l":11.59,"n":210,"o":11.62,"t":"2026-10-15T15:10:00Z","v":10614,"vw":11.60911},{"c":11.62,"h":11.6643,"l":11.61,"n":213,"o":11.61,"t":"2026-10-15T15:15:00Z","v":9404,"vw":11.646051},{"c":11.58,"h":11.62,"l":11.56,"n":365,"o":11.62,"t":"2026-10-15T15:20:00Z","v":43781,"vw":11.576822},{"c":11.59,"h":11.605,"l":11.58,"n":206,"o":11.58,"t":"2026-10-15T15:25:00Z","v":9865,"vw":11.595737},{"c":11.54,"h":11.62,"l":11.535,"n":327,"o":11.6,"t":"2026-10-15T15:30:00Z","v":29908,"vw":11.565145},{"c":11.51,"h":11.54,"l":11.51,"n":167,"o":11.535,"t":"2026-10-15T15:35:00Z","v":5381,"vw":11.518958},{"c":11.48,"h":11.53,"l":11.465,"n":296,"o":11.52,"t":"2026-10-15T15:40:00Z","v":15513,"vw":11.491876},{"c":11.455,"h":11.49,"l":11.45,"n":184,"o":11.49,"t":"2026-10-15T15:45:00Z","v":8111,"vw":11.464138},{"c":11.45,"h":11.46,"l":11.43,"n":184,"o":11.44,"t":"2026-10-15T15:50:00Z","v":14346,"vw":11.440988},{"c":11.47,"h":11.47,"l":11.45,"n":147,"o":11.45,"t":"2026-10-15T15:55:00Z","v":6892,"vw":11.454147},{"c":11.51,"h":11.515,"l":11.45,"n":289,"o":11.47,"t":"2026-10-15T16:00:00Z","v":16311,"vw":11.481595},{"c":11.475,"h":11.52,"l":11.47,"n":249,"o":11.505,"t":"2026-10-15T16:05:00Z","v":11073,"vw":11.492806},{"c":11.45,"h":11.49,"l":11.45,"n":129,"o":11.485,"t":"2026-10-15T16:10:00Z","v":5371,"vw":11.47413},{"c":11.405,"h":11.49,"l":11.3926,"n":282,"o":11.46,"t":"2026-10-15T16:15:00Z","v":17643,"vw":11.442895},{"c":11.4,"h":11.42,"l":11.38,"n":134,"o":11.405,"t":"2026-10-15T16:20:00Z","v":6038,"vw":11.397302},{"c":11.405,"h":11.41,"l":11.4,"n":95,"o":11.41,"t":"2026-10-15T16:25:00Z","v":4739,"vw":11.404171},{"c":11.41,"h":11.42,"l":11.39,"n":155,"o":11.405,"t":"2026-10-15T16:30:00Z","v":6818,"vw":11.404733},{"c":11.43,"h":11.44,"l":11.41,"n":141,"o":11.41,"t":"2026-10-15T16:35:00Z","v":6239,"vw":11.42509},{"c":11.555,"h":11.57,"l":11.44,"n":264,"o":11.445,"t":"2026-10-15T16:40:00Z","v":17260,"vw":11.521173},{"c":11.61,"h":11.63,"l":11.545,"n":171,"o":11.555,"t":"2026-10-15T16:45:00Z","v":9905,"vw":11.576291},{"c":11.62,"h":11.62,"l":11.6,"n":148,"o":11.615,"t":"2026-10-15T16:50:00Z","v":7525,"vw":11.606455},{"c":11.66,"h":11.72,"l":11.61,"n":280,"o":11.61,"t":"2026-10-15T16:55:00Z","v":17839,"vw":11.670995},{"c":11.63,"h":11.66,"l":11.61,"n":199,"o":11.66,"t":"2026-10-15T17:00:00Z","v":12956,"vw":11.635048},{"c":11.64,"h":11.67,"l":11.63,"n":230,"o":11.64,"t":"2026-10-15T17:05:00Z","v":16929,"vw":11.650243},{"c":11.69,"h":11.72,"l":11.62,"n":215,"o":11.635,"t":"2026-10-15T17:10:00Z","v":12648,"vw":11.656674},{"c":11.69,"h":11.69,"l":11.66,"n":141,"o":11.685,"t":"2026-10-15T17:15:00Z","v":7945,"vw":11.674537},{"c":11.69,"h":11.7,"l":11.67,"n":213,"o":11.7,"t":"2026-10-15T17:20:00Z","v":13084,"vw":11.682053},{"c":11.71,"h":11.71,"l":11.69,"n":90,"o":11.69,"t":"2026-10-15T17:25:00Z","v":5620,"vw":11.692904},{"c":11.705,"h":11.745,"l":11.69,"n":288,"o":11.7,"t":"2026-10-15T17:30:00Z","v":19055,"vw":11.712698},{"c":11.74,"h":11.75,"l":11.72,"n":128,"o":11.72,"t":"2026-10-15T17:35:00Z","v":8031,"vw":11.735088},{"c":11.71,"h":11.76,"l":11.71,"n":256,"o":11.735,"t":"2026-10-15T17:40:00Z","v":14841,"vw":11.733043},{"c":11.74,"h":11.74,"l":11.705,"n":290,"o":11.715,"t":"2026-10-15T17:45:00Z","v":18300,"vw":11.724681},{"c":11.76,"h":11.765,"l":11.73,"n":145,"o":11.735,"t":"2026-10-15T17:50:00Z","v":9394,"vw":11.752092},{"c":11.75,"h":11.77,"l":11.72,"n":189,"o":11.75,"t":"2026-10-15T17:55:00Z","v":14175,"vw":11.740898},{"c":11.73,"h":11.75,"l":11.73,"n":304,"o":11.745,"t":"2026-10-15T18:00:00Z","v":14515,"vw":11.735735},{"c":11.73,"h":11.76,"l":11.715,"n":230,"o":11.735,"t":"2026-10-15T18:05:00Z","v":18331,"vw":11.731543},{"c":11.77,"h":11.78,"l":11.76,"n":141,"o":11.76,"t":"2026-10-15T18:10:00Z","v":7487,"vw":11.767693},{"c":11.78,"h":11.79,"l":11.77,"n":267,"o":11.77,"t":"2026-10-15T18:15:00Z","v":14108,"vw":11.778033},{"c":11.755,"h":11.78,"l":11.75,"n":265,"o":11.775,"t":"2026-10-15T18:20:00Z","v":16464,"vw":11.762312},{"c":11.76,"h":11.785,"l":11.755,"n":177,"o":11.77,"t":"2026-10-15T18:25:00Z","v":10165,"vw":11.772527},{"c":11.8,"h":11.8,"l":11.76,"n":182,"o":11.76,"t":"2026-10-15T18:30:00Z","v":9526,"vw":11.773461},{"c":11.76,"h":11.81,"l":11.74,"n":233,"o":11.795,"t":"2026-10-15T18:35:00Z","v":11433,"vw":11.763896},{"c":11.73,"h":11.77,"l":11.73,"n":170,"o":11.76,"t":"2026-10-15T18:40:00Z","v":8112,"vw":11.75583},{"c":11.72,"h":11.74,"l":11.715,"n":181,"o":11.74,"t":"2026-10-15T18:45:00Z","v":9646,"vw":11.72513},{"c":11.73,"h":11.74,"l":11.72,"n":185,"o":11.72,"t":"2026-10-15T18:50:00Z","v":8165,"vw":11.731103},{"c":11.74,"h":11.745,"l":11.715,"n":293,"o":11.73,"t":"2026-10-15T18:55:00Z","v":16009,"vw":11.724723},{"c":11.785,"h":11.8,"l":11.74,"n":273,"o":11.74,"t":"2026-10-15T19:00:00Z","v":21334,"vw":11.77486},{"c":11.8,"h":11.82,"l":11.785,"n":223,"o":11.79,"t":"2026-10-15T19:05:00Z","v":12450,"vw":11.798986},{"c":11.82,"h":11.83,"l":11.79,"n":204,"o":11.79,"t":"2026-10-15T19:10:00Z","v":10502,"vw":11.802184},{"c":11.81,"h":11.835,"l":11.81,"n":304,"o":11.83,"t":"2026-10-15T19:15:00Z","v":18124,"vw":11.82508},{"c":11.79,"h":11.81,"l":11.77,"n":230,"o":11.81,"t":"2026-10-15T19:20:00Z","v":12667,"vw":11.79217},{"c":11.795,"h":11.81,"l":11.78,"n":313,"o":11.8,"t":"2026-10-15T19:25:00Z","v":17676,"vw":11.798082},{"c":11.845,"h":11.845,"l":11.78,"n":398,"o":11.78,"t":"2026-10-15T19:30:00Z","v":22937,"vw":11.818206},{"c":11.805,"h":11.86,"l":11.79,"n":351,"o":11.84,"t":"2026-10-15T19:35:00Z","v":21963,"vw":11.811135},{"c":11.84,"h":11.85,"l":11.805,"n":366,"o":11.81,"t":"2026-10-15T19:40:00Z","v":23191,"vw":11.827329},{"c":11.78,"h":11.83,"l":11.775,"n":442,"o":11.83,"t":"2026-10-15T19:45:00Z","v":30060,"vw":11.802734},{"c":11.745,"h":11.78,"l":11.71,"n":787,"o":11.77,"t":"2026-10-15T19:50:00Z","v":78029,"vw":11.748175},{"c":11.735,"h":11.77,"l":11.71,"n":1724,"o":11.75,"t":"2026-10-15T19:55:00Z","v":151699,"vw":11.732928},{"c":11.83,"h":11.83,"l":11.75,"n":28,"o":11.75,"t":"2026-10-15T20:00:00Z","v":191563,"vw":11.750109},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T20:05:00Z","v":3608,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T20:40:00Z","v":1420,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T23:55:00Z","v":100,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-16T11:25:00Z","v":100,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T13:25:00Z","v":199,"vw":11.7},{"c":11.48,"h":11.73,"l":11.48,"n":98,"o":11.73,"t":"2026-10-16T13:30:00Z","v":24680,"vw":11.688099},{"c":11.54,"h":11.5499,"l":11.5,"n":52,"o":11.51,"t":"2026-10-16T13:35:00Z","v":3152,"vw":11.53319},{"c":11.515,"h":11.52,"l":11.49,"n":92,"o":11.495,"t":"2026-10-16T13:40:00Z","v":3795,"vw":11.503896},{"c":11.345,"h":11.519,"l":11.34,"n":138,"o":11.49,"t":"2026-10-16T13:45:00Z","v":8852,"vw":11.397039},{"c":11.26,"h":11.33,"l":11.2201,"n":91,"o":11.33,"t":"2026-10-16T13:50:00Z","v":5254,"vw":11.255849},{"c":11.25,"h":11.29,"l":11.19,"n":145,"o":11.22,"t":"2026-10-16T13:55:00Z","v":5632,"vw":11.24},{"c":11.32,"h":11.32,"l":11.23,"n":156,"o":11.26,"t":"2026-10-16T14:00:00Z","v":9110,"vw":11.270391},{"c":11.3,"h":11.38,"l":11.3,"n":144,"o":11.3,"t":"2026-10-16T14:05:00Z","v":8539,"vw":11.34308},{"c":11.33,"h":11.335,"l":11.24,"n":160,"o":11.265,"t":"2026-10-16T14:10:00Z","v":6130,"vw":11.285687},{"c":11.25,"h":11.33,"l":11.25,"n":167,"o":11.33,"t":"2026-10-16T14:15:00Z","v":5126,"vw":11.283216},{"c":11.245,"h":11.245,"l":11.205,"n":125,"o":11.215,"t":"2026-10-16T14:20:00Z","v":3297,"vw":11.221872},{"c":11.15,"h":11.2476,"l":11.15,"n":159,"o":11.245,"t":"2026-10-16T14:25:00Z","v":12395,"vw":11.217383},{"c":11.235,"h":11.235,"l":11.155,"n":224,"o":11.174,"t":"2026-10-16T14:30:00Z","v":11142,"vw":11.192821},{"c":11.26,"h":11.31,"l":11.24,"n":267,"o":11.25,"t":"2026-10-16T14:35:00Z","v":22965,"vw":11.274385},{"c":11.29,"h":11.29,"l":11.245,"n":210,"o":11.27,"t":"2026-10-16T14:40:00Z","v":7352,"vw":11.280443},{"c":11.24,"h":11.31,"l":11.24,"n":201,"o":11.295,"t":"2026-10-16T14:45:00Z","v":11005,"vw":11.282926},{"c":11.305,"h":11.305,"l":11.23,"n":180,"o":11.2361,"t":"2026-10-16T14:50:00Z","v":12328,"vw":11.25982},{"c":11.465,"h":11.48,"l":11.31,"n":228,"o":11.31,"t":"2026-10-16T14:55:00Z","v":20963,"vw":11.377667},{"c":11.375,"h":11.465,"l":11.371,"n":348,"o":11.465,"t":"2026-10-16T15:00:00Z","v":26533,"vw":11.425077},{"c":11.29,"h":11.37,"l":11.275,"n":262,"o":11.37,"t":"2026-10-16T15:05:00Z","v":12452,"vw":11.341378},{"c":11.245,"h":11.27,"l":11.245,"n":175,"o":11.26,"t":"2026-10-16T15:10:00Z","v":7461,"vw":11.251196},{"c":11.16,"h":11.24,"l":11.14,"n":232,"o":11.24,"t":"2026-10-16T15:15:00Z","v":10313,"vw":11.191478},{"c":11.075,"h":11.17,"l":11.07,"n":357,"o":11.16,"t":"2026-10-16T15:20:00Z","v":26228,"vw":11.112549},{"c":11.13,"h":11.13,"l":11.065,"n":283,"o":11.07,"t":"2026-10-16T15:25:00Z","v":22564,"vw":11.082452},{"c":11.195,"h":11.205,"l":11.1118,"n":121,"o":11.12,"t":"2026-10-16T15:30:00Z","v":7412,"vw":11.164391},{"c":11.065,"h":11.195,"l":11.065,"n":291,"o":11.195,"t":"2026-10-16T15:35:00Z","v":16940,"vw":11.131114},{"c":11.085,"h":11.11,"l":11.055,"n":196,"o":11.06,"t":"2026-10-16T15:40:00Z","v":10867,"vw":11.087217},{"c":11.205,"h":11.23,"l":11.09,"n":261,"o":11.09,"t":"2026-10-16T15:45:00Z","v":24311,"vw":11.183691},{"c":11.1,"h":11.22,"l":11.1,"n":439,"o":11.18,"t":"2026-10-16T15:50:00Z","v":33943,"vw":11.177509},{"c":11.1,"h":11.12,"l":11.075,"n":168,"o":11.1,"t":"2026-10-16T15:55:00Z","v":9535,"vw":11.093216},{"c":11.0401,"h":11.0854,"l":11.0401,"n":149,"o":11.0854,"t":"2026-10-16T16:00:00Z","v":8338,"vw":11.059706},{"c":11.02,"h":11.07,"l":11.02,"n":243,"o":11.048,"t":"2026-10-16T16:05:00Z","v":17133,"vw":11.048908},{"c":11.05,"h":11.06,"l":10.99,"n":322,"o":11.015,"t":"2026-10-16T16:10:00Z","v":25903,"vw":11.019576},{"c":11.06,"h":11.06,"l":11.02,"n":112,"o":11.03,"t":"2026-10-16T16:15:00Z","v":9656,"vw":11.03413},{"c":11.04,"h":11.07,"l":11.03,"n":215,"o":11.05,"t":"2026-10-16T16:20:00Z","v":15784,"vw":11.051402},{"c":11.01,"h":11.05,"l":10.995,"n":265,"o":11.03,"t":"2026-10-16T16:25:00Z","v":24831,"vw":11.015284},{"c":11,"h":11.015,"l":10.99,"n":215,"o":11,"t":"2026-10-16T16:30:00Z","v":29901,"vw":11.000098},{"c":10.94,"h":11,"l":10.94,"n":149,"o":11,"t":"2026-10-16T16:35:00Z","v":9766,"vw":10.9578},{"c":10.95,"h":10.9625,"l":10.94,"n":111,"o":10.95,"t":"2026-10-16T16:40:00Z","v":7249,"vw":10.951446},{"c":10.96,"h":10.97,"l":10.94,"n":162,"o":10.94,"t":"2026-10-16T16:45:00Z","v":10848,"vw":10.952017},{"c":10.98,"h":11,"l":10.945,"n":172,"o":10.965,"t":"2026-10-16T16:50:00Z","v":10536,"vw":10.967431},{"c":11.0461,"h":11.06,"l":10.98,"n":219,"o":10.98,"t":"2026-10-16T16:55:00Z","v":15075,"vw":11.022115},{"c":11.055,"h":11.075,"l":11.05,"n":186,"o":11.06,"t":"2026-10-16T17:00:00Z","v":17382,"vw":11.059838},{"c":11.065,"h":11.065,"l":11.04,"n":199,"o":11.05,"t":"2026-10-16T17:05:00Z","v":17400,"vw":11.049879},{"c":11,"h":11.06,"l":10.985,"n":314,"o":11.05,"t":"2026-10-16T17:10:00Z","v":11583,"vw":11.029733},{"c":10.95,"h":10.99,"l":10.935,"n":110,"o":10.99,"t":"2026-10-16T17:15:00Z","v":6400,"vw":10.972029},{"c":10.974,"h":10.99,"l":10.96,"n":140,"o":10.96,"t":"2026-10-16T17:20:00Z","v":9929,"vw":10.966613},{"c":10.99,"h":11,"l":10.97,"n":104,"o":10.975,"t":"2026-10-16T17:25:00Z","v":5571,"vw":10.984783},{"c":11.035,"h":11.04,"l":10.97,"n":185,"o":10.98,"t":"2026-10-16T17:30:00Z","v":19639,"vw":11.020073},{"c":11.02,"h":11.05,"l":11.015,"n":153,"o":11.04,"t":"2026-10-16T17:35:00Z","v":9258,"vw":11.031549},{"c":11.01,"h":11.03,"l":11.01,"n":192,"o":11.015,"t":"2026-10-16T17:40:00Z","v":9276,"vw":11.019268},{"c":11.01,"h":11.04,"l":11.01,"n":194,"o":11.01,"t":"2026-10-16T17:45:00Z","v":8974,"vw":11.021277},{"c":10.99,"h":11.005,"l":10.975,"n":153,"o":11,"t":"2026-10-16T17:50:00Z","v":7810,"vw":10.993187},{"c":10.99,"h":11.015,"l":10.99,"n":183,"o":10.995,"t":"2026-10-16T17:55:00Z","v":10987,"vw":11.004218},{"c":10.96,"h":10.985,"l":10.94,"n":175,"o":10.985,"t":"2026-10-16T18:00:00Z","v":10190,"vw":10.963903},{"c":10.975,"h":10.99,"l":10.955,"n":241,"o":10.96,"t":"2026-10-16T18:05:00Z","v":15037,"vw":10.964129},{"c":10.945,"h":10.965,"l":10.94,"n":168,"o":10.96,"t":"2026-10-16T18:10:00Z","v":6135,"vw":10.951848},{"c":10.94,"h":10.95,"l":10.93,"n":109,"o":10.945,"t":"2026-10-16T18:15:00Z","v":5406,"vw":10.945},{"c":10.93,"h":10.95,"l":10.92,"n":321,"o":10.93,"t":"2026-10-16T18:20:00Z","v":30923,"vw":10.926866},{"c":10.925,"h":10.955,"l":10.925,"n":111,"o":10.93,"t":"2026-10-16T18:25:00Z","v":10417,"vw":10.940304},{"c":10.96,"h":10.97,"l":10.93,"n":264,"o":10.93,"t":"2026-10-16T18:30:00Z","v":10449,"vw":10.944747},{"c":11.09,"h":11.11,"l":10.96,"n":334,"o":10.96,"t":"2026-10-16T18:35:00Z","v":21979,"vw":11.03324},{"c":11.07,"h":11.08,"l":11.06,"n":158,"o":11.08,"t":"2026-10-16T18:40:00Z","v":7544,"vw":11.067655},{"c":11.095,"h":11.1,"l":11.055,"n":214,"o":11.07,"t":"2026-10-16T18:45:00Z","v":13905,"vw":11.068246},{"c":11.065,"h":11.105,"l":11.06,"n":179,"o":11.095,"t":"2026-10-16T18:50:00Z","v":12848,"vw":11.080845},{"c":11.055,"h":11.095,"l":11.055,"n":210,"o":11.065,"t":"2026-10-16T18:55:00Z","v":14518,"vw":11.073819},{"c":11.055,"h":11.08,"l":11.045,"n":351,"o":11.06,"t":"2026-10-16T19:00:00Z","v":19373,"vw":11.064553},{"c":11.035,"h":11.08,"l":11.015,"n":349,"o":11.055,"t":"2026-10-16T19:05:00Z","v":25250,"vw":11.047035},{"c":11.065,"h":11.075,"l":11.03,"n":268,"o":11.035,"t":"2026-10-16T19:10:00Z","v":20196,"vw":11.0477},{"c":10.98,"h":11.07,"l":10.96,"n":344,"o":11.065,"t":"2026-10-16T19:15:00Z","v":18554,"vw":11.020246},{"c":10.96,"h":10.995,"l":10.95,"n":342,"o":10.98,"t":"2026-10-16T19:20:00Z","v":31931,"vw":10.967463},{"c":10.9,"h":10.95,"l":10.9,"n":346,"o":10.95,"t":"2026-10-16T19:25:00Z","v":23275,"vw":10.919107},{"c":10.905,"h":10.945,"l":10.895,"n":508,"o":10.9,"t":"2026-10-16T19:30:00Z","v":69036,"vw":10.918255},{"c":10.925,"h":10.94,"l":10.89,"n":369,"o":10.905,"t":"2026-10-16T19:35:00Z","v":26491,"vw":10.917023},{"c":10.84,"h":10.93,"l":10.83,"n":430,"o":10.925,"t":"2026-10-16T19:40:00Z","v":37745,"vw":10.881473},{"c":10.92,"h":10.93,"l":10.82,"n":640,"o":10.84,"t":"2026-10-16T19:45:00Z","v":56855,"vw":10.871675},{"c":10.85,"h":10.93,"l":10.83,"n":693,"o":10.91,"t":"2026-10-16T19:50:00Z","v":52892,"vw":10.873811},{"c":10.87,"h":10.885,"l":10.805,"n":2200,"o":10.85,"t":"2026-10-16T19:55:00Z","v":205738,"vw":10.842719},{"c":10.86,"h":10.87,"l":10.86,"n":25,"o":10.86,"t":"2026-10-16T20:00:00Z","v":249255,"vw":10.860004},{"c":10.8564,"h":10.8564,"l":10.8564,"n":2,"o":10.8564,"t":"2026-10-16T20:05:00Z","v":120,"vw":10.8564},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-16T20:40:00Z","v":275,"vw":10.86},{"c":10.8,"h":10.8,"l":10.79,"n":26,"o":10.8,"t":"2026-10-16T22:40:00Z","v":1355,"vw":10.798999},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-16T23:25:00Z","v":210,"vw":10.72},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-19T13:20:00Z","v":100,"vw":11.21},{"c":11.17,"h":11.2,"l":10.9,"n":173,"o":11.03,"t":"2026-10-19T13:30:00Z","v":27621,"vw":11.080292},{"c":11.09,"h":11.225,"l":11.09,"n":157,"o":11.19,"t":"2026-10-19T13:35:00Z","v":10375,"vw":11.164816},{"c":10.97,"h":11.205,"l":10.97,"n":134,"o":11.205,"t":"2026-10-19T13:40:00Z","v":7292,"vw":11.06834},{"c":10.905,"h":10.98,"l":10.9,"n":132,"o":10.91,"t":"2026-10-19T13:45:00Z","v":8875,"vw":10.933831},{"c":10.914,"h":10.97,"l":10.88,"n":162,"o":10.904,"t":"2026-10-19T13:50:00Z","v":5690,"vw":10.918834},{"c":10.88,"h":10.935,"l":10.86,"n":213,"o":10.92,"t":"2026-10-19T13:55:00Z","v":7115,"vw":10.89281},{"c":10.89,"h":10.92,"l":10.86,"n":216,"o":10.87,"t":"2026-10-19T14:00:00Z","v":10280,"vw":10.889829},{"c":10.91,"h":10.95,"l":10.87,"n":235,"o":10.88,"t":"2026-10-19T14:05:00Z","v":8507,"vw":10.900825},{"c":10.73,"h":10.9,"l":10.73,"n":286,"o":10.89,"t":"2026-10-19T14:10:00Z","v":31488,"vw":10.78812},{"c":10.73,"h":10.79,"l":10.705,"n":359,"o":10.74,"t":"2026-10-19T14:15:00Z","v":31435,"vw":10.747415},{"c":10.75,"h":10.775,"l":10.72,"n":264,"o":10.75,"t":"2026-10-19T14:20:00Z","v":15762,"vw":10.750536},{"c":10.71,"h":10.78,"l":10.71,"n":251,"o":10.75,"t":"2026-10-19T14:25:00Z","v":15110,"vw":10.742871},{"c":10.72,"h":10.75,"l":10.7,"n":280,"o":10.715,"t":"2026-10-19T14:30:00Z","v":17838,"vw":10.720205},{"c":10.705,"h":10.775,"l":10.7,"n":284,"o":10.73,"t":"2026-10-19T14:35:00Z","v":15094,"vw":10.73858},{"c":10.7,"h":10.72,"l":10.67,"n":142,"o":10.705,"t":"2026-10-19T14:40:00Z","v":6891,"vw":10.689382},{"c":10.675,"h":10.72,"l":10.675,"n":191,"o":10.69,"t":"2026-10-19T14:45:00Z","v":8919,"vw":10.696184},{"c":10.7,"h":10.71,"l":10.67,"n":106,"o":10.67,"t":"2026-10-19T14:50:00Z","v":5235,"vw":10.694276},{"c":10.69,"h":10.72,"l":10.685,"n":298,"o":10.69,"t":"2026-10-19T14:55:00Z","v":13432,"vw":10.698362},{"c":10.72,"h":10.7299,"l":10.68,"n":168,"o":10.685,"t":"2026-10-19T15:00:00Z","v":11290,"vw":10.706579},{"c":10.705,"h":10.72,"l":10.7,"n":139,"o":10.7,"t":"2026-10-19T15:05:00Z","v":7410,"vw":10.707807},{"c":10.7016,"h":10.72,"l":10.68,"n":159,"o":10.69,"t":"2026-10-19T15:10:00Z","v":8035,"vw":10.698692},{"c":10.76,"h":10.76,"l":10.68,"n":229,"o":10.72,"t":"2026-10-19T15:15:00Z","v":9243,"vw":10.716781},{"c":10.75,"h":10.77,"l":10.74,"n":191,"o":10.745,"t":"2026-10-19T15:20:00Z","v":8033,"vw":10.752055},{"c":10.76,"h":10.77,"l":10.74,"n":179,"o":10.75,"t":"2026-10-19T15:25:00Z","v":8965,"vw":10.755252},{"c":10.775,"h":10.79,"l":10.755,"n":161,"o":10.77,"t":"2026-10-19T15:30:00Z","v":8670,"vw":10.771575},{"c":10.75,"h":10.775,"l":10.75,"n":219,"o":10.775,"t":"2026-10-19T15:35:00Z","v":12160,"vw":10.762103},{"c":10.73,"h":10.76,"l":10.73,"n":158,"o":10.73,"t":"2026-10-19T15:40:00Z","v":7607,"vw":10.740758},{"c":10.72,"h":10.74,"l":10.715,"n":181,"o":10.73,"t":"2026-10-19T15:45:00Z","v":8902,"vw":10.724555},{"c":10.76,"h":10.76,"l":10.7223,"n":133,"o":10.73,"t":"2026-10-19T15:50:00Z","v":6962,"vw":10.739489},{"c":10.74,"h":10.76,"l":10.73,"n":180,"o":10.75,"t":"2026-10-19T15:55:00Z","v":9972,"vw":10.738782},{"c":10.7,"h":10.74,"l":10.69,"n":212,"o":10.73,"t":"2026-10-19T16:00:00Z","v":12929,"vw":10.720416},{"c":10.73,"h":10.73,"l":10.7,"n":174,"o":10.71,"t":"2026-10-19T16:05:00Z","v":8883,"vw":10.715007},{"c":10.84,"h":10.85,"l":10.71,"n":263,"o":10.73,"t":"2026-10-19T16:10:00Z","v":24605,"vw":10.738896},{"c":10.81,"h":10.835,"l":10.8,"n":165,"o":10.83,"t":"2026-10-19T16:15:00Z","v":8419,"vw":10.818449},{"c":10.84,"h":10.845,"l":10.79,"n":195,"o":10.81,"t":"2026-10-19T16:20:00Z","v":13158,"vw":10.807636},{"c":10.855,"h":10.86,"l":10.85,"n":136,"o":10.85,"t":"2026-10-19T16:25:00Z","v":4962,"vw":10.854281},{"c":10.915,"h":10.915,"l":10.85,"n":121,"o":10.86,"t":"2026-10-19T16:30:00Z","v":6572,"vw":10.872922},{"c":10.94,"h":10.94,"l":10.9,"n":118,"o":10.91,"t":"2026-10-19T16:35:00Z","v":4102,"vw":10.916213},{"c":10.9,"h":10.94,"l":10.9,"n":187,"o":10.94,"t":"2026-10-19T16:40:00Z","v":6843,"vw":10.91921},{"c":10.89,"h":10.9,"l":10.87,"n":137,"o":10.895,"t":"2026-10-19T16:45:00Z","v":8235,"vw":10.884473},{"c":10.875,"h":10.88,"l":10.855,"n":109,"o":10.88,"t":"2026-10-19T16:50:00Z","v":3863,"vw":10.871169},{"c":10.91,"h":10.91,"l":10.88,"n":166,"o":10.88,"t":"2026-10-19T16:55:00Z","v":8155,"vw":10.894253},{"c":10.92,"h":10.94,"l":10.9,"n":184,"o":10.905,"t":"2026-10-19T17:00:00Z","v":8893,"vw":10.922378},{"c":10.92,"h":10.94,"l":10.92,"n":83,"o":10.93,"t":"2026-10-19T17:05:00Z","v":2993,"vw":10.926365},{"c":10.92,"h":10.93,"l":10.91,"n":162,"o":10.915,"t":"2026-10-19T17:10:00Z","v":6634,"vw":10.920884},{"c":10.93,"h":10.94,"l":10.92,"n":151,"o":10.92,"t":"2026-10-19T17:15:00Z","v":6545,"vw":10.929922},{"c":10.94,"h":10.94,"l":10.91,"n":165,"o":10.93,"t":"2026-10-19T17:20:00Z","v":8587,"vw":10.918355},{"c":10.95,"h":10.96,"l":10.94,"n":86,"o":10.94,"t":"2026-10-19T17:25:00Z","v":2661,"vw":10.9512},{"c":10.96,"h":10.97,"l":10.935,"n":212,"o":10.94,"t":"2026-10-19T17:30:00Z","v":9169,"vw":10.954642},{"c":10.915,"h":10.95,"l":10.915,"n":157,"o":10.95,"t":"2026-10-19T17:35:00Z","v":6586,"vw":10.936905},{"c":10.91,"h":10.91,"l":10.9,"n":179,"o":10.91,"t":"2026-10-19T17:40:00Z","v":7542,"vw":10.905493},{"c":10.905,"h":10.91,"l":10.89,"n":165,"o":10.91,"t":"2026-10-19T17:45:00Z","v":6552,"vw":10.896573},{"c":10.9,"h":10.9,"l":10.89,"n":213,"o":10.895,"t":"2026-10-19T17:50:00Z","v":9964,"vw":10.896027},{"c":10.88,"h":10.91,"l":10.88,"n":203,"o":10.9,"t":"2026-10-19T17:55:00Z","v":7265,"vw":10.893939},{"c":10.81,"h":10.87,"l":10.8,"n":236,"o":10.87,"t":"2026-10-19T18:00:00Z","v":13066,"vw":10.815728},{"c":10.81,"h":10.82,"l":10.805,"n":157,"o":10.81,"t":"2026-10-19T18:05:00Z","v":6638,"vw":10.813905},{"c":10.8,"h":10.83,"l":10.79,"n":518,"o":10.81,"t":"2026-10-19T18:10:00Z","v":43457,"vw":10.809949},{"c":10.8,"h":10.82,"l":10.785,"n":260,"o":10.8,"t":"2026-10-19T18:15:00Z","v":17641,"vw":10.804562},{"c":10.81,"h":10.81,"l":10.79,"n":294,"o":10.79,"t":"2026-10-19T18:20:00Z","v":22006,"vw":10.79773},{"c":10.81,"h":10.82,"l":10.79,"n":258,"o":10.81,"t":"2026-10-19T18:25:00Z","v":12879,"vw":10.806012},{"c":10.835,"h":10.85,"l":10.8,"n":224,"o":10.8,"t":"2026-10-19T18:30:00Z","v":11690,"vw":10.82296},{"c":10.81,"h":10.83,"l":10.8,"n":289,"o":10.83,"t":"2026-10-19T18:35:00Z","v":12540,"vw":10.814143},{"c":10.84,"h":10.84,"l":10.82,"n":119,"o":10.82,"t":"2026-10-19T18:40:00Z","v":7497,"vw":10.827659},{"c":10.86,"h":10.865,"l":10.84,"n":256,"o":10.84,"t":"2026-10-19T18:45:00Z","v":16222,"vw":10.845565},{"c":10.87,"h":10.89,"l":10.85,"n":280,"o":10.855,"t":"2026-10-19T18:50:00Z","v":15408,"vw":10.86601},{"c":10.9,"h":10.92,"l":10.88,"n":312,"o":10.88,"t":"2026-10-19T18:55:00Z","v":16622,"vw":10.896857},{"c":10.955,"h":10.96,"l":10.9,"n":209,"o":10.9,"t":"2026-10-19T19:00:00Z","v":19378,"vw":10.920538},{"c":10.98,"h":11,"l":10.95,"n":287,"o":10.955,"t":"2026-10-19T19:05:00Z","v":20806,"vw":10.972518},{"c":10.975,"h":11.03,"l":10.975,"n":385,"o":11,"t":"2026-10-19T19:10:00Z","v":30730,"vw":11.009815},{"c":10.985,"h":11,"l":10.975,"n":257,"o":10.975,"t":"2026-10-19T19:15:00Z","v":22735,"vw":10.989182},{"c":10.985,"h":11,"l":10.96,"n":278,"o":10.985,"t":"2026-10-19T19:20:00Z","v":23304,"vw":10.973332},{"c":10.99,"h":10.99,"l":10.96,"n":262,"o":10.985,"t":"2026-10-19T19:25:00Z","v":16451,"vw":10.977147},{"c":10.995,"h":11.03,"l":10.99,"n":315,"o":10.99,"t":"2026-10-19T19:30:00Z","v":22010,"vw":11.012347},{"c":11.01,"h":11.01,"l":10.99,"n":385,"o":10.99,"t":"2026-10-19T19:35:00Z","v":26773,"vw":10.997906},{"c":11.01,"h":11.02,"l":10.995,"n":343,"o":11.01,"t":"2026-10-19T19:40:00Z","v":22793,"vw":11.004558},{"c":11,"h":11.01,"l":10.97,"n":541,"o":11.01,"t":"2026-10-19T19:45:00Z","v":33047,"vw":10.984174},{"c":11.015,"h":11.04,"l":10.965,"n":804,"o":10.97,"t":"2026-10-19T19:50:00Z","v":65163,"vw":10.991477},{"c":11.06,"h":11.06,"l":10.995,"n":2231,"o":11.015,"t":"2026-10-19T19:55:00Z","v":176428,"vw":11.025195},{"c":11.05,"h":11.05,"l":11.05,"n":24,"o":11.05,"t":"2026-10-19T20:00:00Z","v":287747,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T20:25:00Z","v":21796,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T20:35:00Z","v":104,"vw":11.05},{"c":11.1648,"h":11.1648,"l":11.1648,"n":1,"o":11.1648,"t":"2026-10-19T21:10:00Z","v":100,"vw":11.1648},{"c":11.05,"h":11.05,"l":10.9,"n":30,"o":10.9,"t":"2026-10-20T08:30:00Z","v":5783,"vw":10.948319},{"c":11.1,"h":11.1,"l":11.1,"n":14,"o":11.1,"t":"2026-10-20T11:05:00Z","v":955,"vw":11.1},{"c":11.04,"h":11.05,"l":11.04,"n":28,"o":11.05,"t":"2026-10-20T11:10:00Z","v":2006,"vw":11.044833},{"c":11,"h":11,"l":10.9,"n":13,"o":10.9,"t":"2026-10-20T12:40:00Z","v":862,"vw":10.987805},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T12:45:00Z","v":364,"vw":10.9},{"c":10.995,"h":11.04,"l":10.995,"n":30,"o":11.04,"t":"2026-10-20T13:30:00Z","v":5947,"vw":11.036874},{"c":11.17,"h":11.17,"l":11.0334,"n":155,"o":11.0334,"t":"2026-10-20T13:35:00Z","v":8528,"vw":11.096569},{"c":11.11,"h":11.235,"l":11.11,"n":164,"o":11.16,"t":"2026-10-20T13:40:00Z","v":11922,"vw":11.18785},{"c":11.22,"h":11.23,"l":11.12,"n":221,"o":11.17,"t":"2026-10-20T13:45:00Z","v":12521,"vw":11.173563},{"c":11.235,"h":11.26,"l":11.18,"n":160,"o":11.2,"t":"2026-10-20T13:50:00Z","v":7229,"vw":11.221066},{"c":11.4025,"h":11.47,"l":11.17,"n":209,"o":11.2144,"t":"2026-10-20T13:55:00Z","v":17915,"vw":11.301381},{"c":11.37,"h":11.425,"l":11.37,"n":139,"o":11.405,"t":"2026-10-20T14:00:00Z","v":8795,"vw":11.396338},{"c":11.45,"h":11.5,"l":11.32,"n":461,"o":11.37,"t":"2026-10-20T14:05:00Z","v":92973,"vw":11.451376},{"c":11.44,"h":11.47,"l":11.39,"n":199,"o":11.45,"t":"2026-10-20T14:10:00Z","v":13967,"vw":11.433129},{"c":11.425,"h":11.5,"l":11.415,"n":120,"o":11.44,"t":"2026-10-20T14:15:00Z","v":6601,"vw":11.463014},{"c":11.4,"h":11.44,"l":11.3501,"n":154,"o":11.425,"t":"2026-10-20T14:20:00Z","v":8754,"vw":11.394456},{"c":11.52,"h":11.57,"l":11.42,"n":232,"o":11.42,"t":"2026-10-20T14:25:00Z","v":17523,"vw":11.482397},{"c":11.53,"h":11.595,"l":11.4981,"n":212,"o":11.525,"t":"2026-10-20T14:30:00Z","v":12973,"vw":11.545018},{"c":11.49,"h":11.57,"l":11.49,"n":181,"o":11.53,"t":"2026-10-20T14:35:00Z","v":13345,"vw":11.530494},{"c":11.655,"h":11.67,"l":11.5,"n":179,"o":11.5,"t":"2026-10-20T14:40:00Z","v":18221,"vw":11.538698},{"c":11.63,"h":11.65,"l":11.6053,"n":188,"o":11.64,"t":"2026-10-20T14:45:00Z","v":10714,"vw":11.626332},{"c":11.655,"h":11.675,"l":11.6,"n":155,"o":11.625,"t":"2026-10-20T14:50:00Z","v":8712,"vw":11.629758},{"c":11.685,"h":11.69,"l":11.64,"n":161,"o":11.655,"t":"2026-10-20T14:55:00Z","v":9036,"vw":11.659156},{"c":11.645,"h":11.69,"l":11.59,"n":180,"o":11.69,"t":"2026-10-20T15:00:00Z","v":10202,"vw":11.634867},{"c":11.61,"h":11.67,"l":11.61,"n":198,"o":11.66,"t":"2026-10-20T15:05:00Z","v":12948,"vw":11.634951},{"c":11.55,"h":11.64,"l":11.53,"n":172,"o":11.61,"t":"2026-10-20T15:10:00Z","v":8835,"vw":11.572795},{"c":11.625,"h":11.64,"l":11.55,"n":259,"o":11.55,"t":"2026-10-20T15:15:00Z","v":13452,"vw":11.592129},{"c":11.6,"h":11.63,"l":11.545,"n":181,"o":11.625,"t":"2026-10-20T15:20:00Z","v":7218,"vw":11.579541},{"c":11.64,"h":11.65,"l":11.62,"n":94,"o":11.6357,"t":"2026-10-20T15:25:00Z","v":5602,"vw":11.637325},{"c":11.6,"h":11.635,"l":11.6,"n":148,"o":11.635,"t":"2026-10-20T15:30:00Z","v":7291,"vw":11.611217},{"c":11.62,"h":11.62,"l":11.58,"n":60,"o":11.6,"t":"2026-10-20T15:35:00Z","v":2961,"vw":11.605175},{"c":11.63,"h":11.65,"l":11.61,"n":136,"o":11.62,"t":"2026-10-20T15:40:00Z","v":6914,"vw":11.628886},{"c":11.55,"h":11.625,"l":11.55,"n":196,"o":11.625,"t":"2026-10-20T15:45:00Z","v":11625,"vw":11.579952},{"c":11.58,"h":11.63,"l":11.5301,"n":221,"o":11.545,"t":"2026-10-20T15:50:00Z","v":15876,"vw":11.571855},{"c":11.6,"h":11.61,"l":11.575,"n":71,"o":11.61,"t":"2026-10-20T15:55:00Z","v":3792,"vw":11.5825},{"c":11.47,"h":11.59,"l":11.47,"n":149,"o":11.59,"t":"2026-10-20T16:00:00Z","v":12476,"vw":11.496355},{"c":11.475,"h":11.545,"l":11.46,"n":204,"o":11.477,"t":"2026-10-20T16:05:00Z","v":28345,"vw":11.489132},{"c":11.435,"h":11.475,"l":11.435,"n":88,"o":11.475,"t":"2026-10-20T16:10:00Z","v":3576,"vw":11.450757},{"c":11.425,"h":11.445,"l":11.42,"n":163,"o":11.44,"t":"2026-10-20T16:15:00Z","v":9893,"vw":11.432125},{"c":11.475,"h":11.48,"l":11.43,"n":140,"o":11.435,"t":"2026-10-20T16:20:00Z","v":6482,"vw":11.452862},{"c":11.49,"h":11.49,"l":11.47,"n":130,"o":11.49,"t":"2026-10-20T16:25:00Z","v":7543,"vw":11.48301},{"c":11.485,"h":11.5,"l":11.48,"n":111,"o":11.49,"t":"2026-10-20T16:30:00Z","v":5857,"vw":11.487698},{"c":11.49,"h":11.53,"l":11.49,"n":119,"o":11.5,"t":"2026-10-20T16:35:00Z","v":10675,"vw":11.510775},{"c":11.505,"h":11.52,"l":11.495,"n":70,"o":11.495,"t":"2026-10-20T16:40:00Z","v":3140,"vw":11.508281},{"c":11.53,"h":11.53,"l":11.49,"n":208,"o":11.49,"t":"2026-10-20T16:45:00Z","v":14093,"vw":11.511967},{"c":11.46,"h":11.52,"l":11.455,"n":198,"o":11.52,"t":"2026-10-20T16:50:00Z","v":9469,"vw":11.481184},{"c":11.43,"h":11.4647,"l":11.425,"n":125,"o":11.46,"t":"2026-10-20T16:55:00Z","v":6871,"vw":11.442899},{"c":11.45,"h":11.46,"l":11.425,"n":98,"o":11.44,"t":"2026-10-20T17:00:00Z","v":3527,"vw":11.443125},{"c":11.44,"h":11.45,"l":11.43,"n":128,"o":11.45,"t":"2026-10-20T17:05:00Z","v":6117,"vw":11.439167},{"c":11.47,"h":11.47,"l":11.4372,"n":83,"o":11.44,"t":"2026-10-20T17:10:00Z","v":3826,"vw":11.447206},{"c":11.48,"h":11.5,"l":11.46,"n":154,"o":11.465,"t":"2026-10-20T17:15:00Z","v":6587,"vw":11.479317},{"c":11.475,"h":11.49,"l":11.475,"n":176,"o":11.48,"t":"2026-10-20T17:20:00Z","v":4738,"vw":11.484475},{"c":11.47,"h":11.48,"l":11.47,"n":137,"o":11.475,"t":"2026-10-20T17:25:00Z","v":6912,"vw":11.47231},{"c":11.51,"h":11.51,"l":11.475,"n":183,"o":11.475,"t":"2026-10-20T17:30:00Z","v":9591,"vw":11.495456},{"c":11.495,"h":11.52,"l":11.495,"n":111,"o":11.51,"t":"2026-10-20T17:35:00Z","v":5380,"vw":11.512643},{"c":11.51,"h":11.52,"l":11.505,"n":97,"o":11.515,"t":"2026-10-20T17:40:00Z","v":3486,"vw":11.510754},{"c":11.485,"h":11.52,"l":11.4742,"n":175,"o":11.52,"t":"2026-10-20T17:45:00Z","v":8961,"vw":11.492771},{"c":11.5,"h":11.5,"l":11.48,"n":108,"o":11.485,"t":"2026-10-20T17:50:00Z","v":4731,"vw":11.495608},{"c":11.5,"h":11.51,"l":11.49,"n":116,"o":11.5,"t":"2026-10-20T17:55:00Z","v":5725,"vw":11.495328},{"c":11.5078,"h":11.5078,"l":11.48,"n":119,"o":11.5,"t":"2026-10-20T18:00:00Z","v":5232,"vw":11.495366},{"c":11.51,"h":11.51,"l":11.48,"n":163,"o":11.5,"t":"2026-10-20T18:05:00Z","v":9013,"vw":11.494353},{"c":11.52,"h":11.54,"l":11.51,"n":157,"o":11.51,"t":"2026-10-20T18:10:00Z","v":9190,"vw":11.526161},{"c":11.53,"h":11.55,"l":11.525,"n":125,"o":11.53,"t":"2026-10-20T18:15:00Z","v":6044,"vw":11.534458},{"c":11.54,"h":11.54,"l":11.53,"n":130,"o":11.54,"t":"2026-10-20T18:20:00Z","v":6098,"vw":11.538615},{"c":11.515,"h":11.54,"l":11.51,"n":130,"o":11.54,"t":"2026-10-20T18:25:00Z","v":5890,"vw":11.519804},{"c":11.49,"h":11.515,"l":11.49,"n":191,"o":11.515,"t":"2026-10-20T18:30:00Z","v":9313,"vw":11.505738},{"c":11.505,"h":11.51,"l":11.475,"n":122,"o":11.475,"t":"2026-10-20T18:35:00Z","v":5571,"vw":11.497015},{"c":11.48,"h":11.52,"l":11.465,"n":160,"o":11.52,"t":"2026-10-20T18:40:00Z","v":7788,"vw":11.492848},{"c":11.49,"h":11.5,"l":11.49,"n":179,"o":11.49,"t":"2026-10-20T18:45:00Z","v":8315,"vw":11.496125},{"c":11.5,"h":11.508,"l":11.495,"n":89,"o":11.5,"t":"2026-10-20T18:50:00Z","v":4127,"vw":11.500746},{"c":11.535,"h":11.54,"l":11.5,"n":258,"o":11.5,"t":"2026-10-20T18:55:00Z","v":13513,"vw":11.522488},{"c":11.56,"h":11.57,"l":11.54,"n":212,"o":11.54,"t":"2026-10-20T19:00:00Z","v":10028,"vw":11.549157},{"c":11.57,"h":11.58,"l":11.555,"n":170,"o":11.56,"t":"2026-10-20T19:05:00Z","v":8500,"vw":11.56789},{"c":11.56,"h":11.6,"l":11.56,"n":270,"o":11.58,"t":"2026-10-20T19:10:00Z","v":13856,"vw":11.578755},{"c":11.57,"h":11.6,"l":11.55,"n":239,"o":11.555,"t":"2026-10-20T19:15:00Z","v":19256,"vw":11.565838},{"c":11.535,"h":11.57,"l":11.535,"n":156,"o":11.57,"t":"2026-10-20T19:20:00Z","v":7631,"vw":11.559273},{"c":11.525,"h":11.55,"l":11.5,"n":362,"o":11.535,"t":"2026-10-20T19:25:00Z","v":23371,"vw":11.527414},{"c":11.535,"h":11.55,"l":11.515,"n":314,"o":11.525,"t":"2026-10-20T19:30:00Z","v":18274,"vw":11.53244},{"c":11.525,"h":11.54,"l":11.52,"n":273,"o":11.535,"t":"2026-10-20T19:35:00Z","v":21651,"vw":11.53125},{"c":11.49,"h":11.55,"l":11.48,"n":490,"o":11.525,"t":"2026-10-20T19:40:00Z","v":37682,"vw":11.51593},{"c":11.48,"h":11.505,"l":11.47,"n":307,"o":11.49,"t":"2026-10-20T19:45:00Z","v":20982,"vw":11.48874},{"c":11.44,"h":11.48,"l":11.42,"n":695,"o":11.47,"t":"2026-10-20T19:50:00Z","v":49029,"vw":11.448426},{"c":11.42,"h":11.47,"l":11.4,"n":2105,"o":11.45,"t":"2026-10-20T19:55:00Z","v":197815,"vw":11.428482},{"c":11.42,"h":11.42,"l":11.42,"n":23,"o":11.42,"t":"2026-10-20T20:00:00Z","v":239318,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T20:30:00Z","v":2500,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T21:00:00Z","v":22122,"vw":11.42},{"c":11.0542,"h":11.0542,"l":11.0542,"n":1,"o":11.0542,"t":"2026-10-20T21:30:00Z","v":100,"vw":11.0542},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T21:45:00Z","v":200,"vw":11.5},{"c":11.7,"h":12.01,"l":11.4,"n":51,"o":12,"t":"2026-10-21T08:00:00Z","v":5964,"vw":11.74745},{"c":11.6,"h":11.7,"l":11.4,"n":83,"o":11.7,"t":"2026-10-21T08:10:00Z","v":12030,"vw":11.519411},{"c":11.55,"h":11.5822,"l":11.47,"n":36,"o":11.55,"t":"2026-10-21T08:15:00Z","v":4015,"vw":11.533899},{"c":11.54,"h":11.54,"l":11.54,"n":13,"o":11.54,"t":"2026-10-21T08:20:00Z","v":1006,"vw":11.54},{"c":11.5,"h":11.6,"l":11.5,"n":26,"o":11.6,"t":"2026-10-21T09:25:00Z","v":2305,"vw":11.571087},{"c":11.54,"h":11.54,"l":11.54,"n":11,"o":11.54,"t":"2026-10-21T09:30:00Z","v":370,"vw":11.54},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-21T09:35:00Z","v":1109,"vw":11.52},{"c":11.5,"h":11.63,"l":11.47,"n":39,"o":11.62,"t":"2026-10-21T09:40:00Z","v":5121,"vw":11.551606},{"c":11.53,"h":11.59,"l":11.52,"n":36,"o":11.58,"t":"2026-10-21T09:45:00Z","v":5642,"vw":11.557967},{"c":11.51,"h":11.52,"l":11.51,"n":15,"o":11.52,"t":"2026-10-21T09:50:00Z","v":2767,"vw":11.518453},{"c":11.53,"h":11.59,"l":11.53,"n":245,"o":11.57,"t":"2026-10-21T09:55:00Z","v":35538,"vw":11.556413},{"c":11.56,"h":11.59,"l":11.54,"n":97,"o":11.58,"t":"2026-10-21T10:00:00Z","v":10418,"vw":11.569015},{"c":11.54,"h":11.59,"l":11.54,"n":20,"o":11.56,"t":"2026-10-21T10:05:00Z","v":3024,"vw":11.556784},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-21T11:10:00Z","v":1341,"vw":11.49},{"c":11.48,"h":11.58,"l":11.48,"n":57,"o":11.58,"t":"2026-10-21T11:20:00Z","v":3695,"vw":11.529738},{"c":11.55,"h":11.55,"l":11.54,"n":4,"o":11.54,"t":"2026-10-21T11:25:00Z","v":671,"vw":11.54701},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-21T11:40:00Z","v":200,"vw":11.53},{"c":11.41,"h":11.58,"l":11.31,"n":183,"o":11.4,"t":"2026-10-21T13:30:00Z","v":17614,"vw":11.397453},{"c":11.56,"h":11.56,"l":11.39,"n":169,"o":11.47,"t":"2026-10-21T13:35:00Z","v":14748,"vw":11.480897},{"c":11.53,"h":11.61,"l":11.5,"n":181,"o":11.55,"t":"2026-10-21T13:40:00Z","v":10027,"vw":11.578933},{"c":11.61,"h":11.61,"l":11.51,"n":173,"o":11.51,"t":"2026-10-21T13:45:00Z","v":6229,"vw":11.563039},{"c":11.58,"h":11.695,"l":11.58,"n":162,"o":11.61,"t":"2026-10-21T13:50:00Z","v":5636,"vw":11.651318},{"c":11.58,"h":11.585,"l":11.51,"n":93,"o":11.585,"t":"2026-10-21T13:55:00Z","v":3305,"vw":11.552516},{"c":11.59,"h":11.665,"l":11.52,"n":271,"o":11.55,"t":"2026-10-21T14:00:00Z","v":23239,"vw":11.583537},{"c":11.875,"h":11.875,"l":11.585,"n":694,"o":11.62,"t":"2026-10-21T14:05:00Z","v":45019,"vw":11.793874},{"c":11.85,"h":11.88,"l":11.83,"n":607,"o":11.87,"t":"2026-10-21T14:10:00Z","v":47547,"vw":11.851341},{"c":11.895,"h":11.92,"l":11.825,"n":265,"o":11.855,"t":"2026-10-21T14:15:00Z","v":16842,"vw":11.865927},{"c":11.95,"h":11.955,"l":11.9,"n":206,"o":11.9071,"t":"2026-10-21T14:20:00Z","v":9682,"vw":11.912655},{"c":11.945,"h":11.98,"l":11.92,"n":164,"o":11.955,"t":"2026-10-21T14:25:00Z","v":9944,"vw":11.960363},{"c":11.925,"h":11.96,"l":11.91,"n":198,"o":11.92,"t":"2026-10-21T14:30:00Z","v":13299,"vw":11.948381},{"c":11.91,"h":11.93,"l":11.82,"n":192,"o":11.93,"t":"2026-10-21T14:35:00Z","v":11080,"vw":11.879414},{"c":11.84,"h":11.91,"l":11.84,"n":153,"o":11.91,"t":"2026-10-21T14:40:00Z","v":7136,"vw":11.866058},{"c":11.825,"h":11.855,"l":11.805,"n":145,"o":11.805,"t":"2026-10-21T14:45:00Z","v":5750,"vw":11.833904},{"c":11.86,"h":11.91,"l":11.82,"n":209,"o":11.825,"t":"2026-10-21T14:50:00Z","v":62304,"vw":11.832237},{"c":11.81,"h":11.86,"l":11.78,"n":270,"o":11.86,"t":"2026-10-21T14:55:00Z","v":130082,"vw":11.828013},{"c":11.875,"h":11.875,"l":11.82,"n":211,"o":11.83,"t":"2026-10-21T15:00:00Z","v":11258,"vw":11.843506},{"c":11.94,"h":11.94,"l":11.84,"n":206,"o":11.88,"t":"2026-10-21T15:05:00Z","v":10266,"vw":11.881034},{"c":11.965,"h":11.97,"l":11.95,"n":191,"o":11.95,"t":"2026-10-21T15:10:00Z","v":7505,"vw":11.956761},{"c":11.94,"h":11.965,"l":11.93,"n":174,"o":11.965,"t":"2026-10-21T15:15:00Z","v":9998,"vw":11.948501},{"c":12.015,"h":12.015,"l":11.93,"n":181,"o":11.94,"t":"2026-10-21T15:20:00Z","v":10866,"vw":11.969052},{"c":11.98,"h":12.03,"l":11.97,"n":167,"o":12.03,"t":"2026-10-21T15:25:00Z","v":10367,"vw":11.991457},{"c":11.94,"h":11.975,"l":11.94,"n":101,"o":11.97,"t":"2026-10-21T15:30:00Z","v":5552,"vw":11.95805},{"c":11.93,"h":11.94,"l":11.895,"n":198,"o":11.94,"t":"2026-10-21T15:35:00Z","v":10052,"vw":11.914402},{"c":11.92,"h":11.96,"l":11.92,"n":164,"o":11.94,"t":"2026-10-21T15:40:00Z","v":6256,"vw":11.946981},{"c":11.92,"h":11.93,"l":11.905,"n":137,"o":11.92,"t":"2026-10-21T15:45:00Z","v":7940,"vw":11.915635},{"c":11.93,"h":11.94,"l":11.92,"n":115,"o":11.92,"t":"2026-10-21T15:50:00Z","v":7754,"vw":11.926616},{"c":11.9375,"h":11.96,"l":11.92,"n":137,"o":11.93,"t":"2026-10-21T15:55:00Z","v":12074,"vw":11.941765},{"c":11.95,"h":11.95,"l":11.9,"n":197,"o":11.93,"t":"2026-10-21T16:00:00Z","v":13915,"vw":11.92874},{"c":11.92,"h":11.955,"l":11.91,"n":231,"o":11.94,"t":"2026-10-21T16:05:00Z","v":14365,"vw":11.933305},{"c":11.85,"h":11.94,"l":11.84,"n":337,"o":11.92,"t":"2026-10-21T16:10:00Z","v":23564,"vw":11.888331},{"c":11.84,"h":11.875,"l":11.84,"n":102,"o":11.85,"t":"2026-10-21T16:15:00Z","v":6402,"vw":11.858163},{"c":11.91,"h":11.96,"l":11.84,"n":453,"o":11.845,"t":"2026-10-21T16:20:00Z","v":34895,"vw":11.911093},{"c":12,"h":12.04,"l":11.9084,"n":649,"o":11.9084,"t":"2026-10-21T16:25:00Z","v":49416,"vw":11.991723},{"c":11.99,"h":12.015,"l":11.99,"n":231,"o":12.01,"t":"2026-10-21T16:30:00Z","v":18783,"vw":11.998448},{"c":12.035,"h":12.045,"l":11.98,"n":305,"o":11.99,"t":"2026-10-21T16:35:00Z","v":45827,"vw":12.000016},{"c":11.96,"h":12.02,"l":11.945,"n":324,"o":12.02,"t":"2026-10-21T16:40:00Z","v":23311,"vw":11.989977},{"c":12.01,"h":12.02,"l":11.96,"n":131,"o":11.97,"t":"2026-10-21T16:45:00Z","v":17941,"vw":12.005786},{"c":12,"h":12.015,"l":11.99,"n":224,"o":12,"t":"2026-10-21T16:50:00Z","v":15553,"vw":12.003019},{"c":11.92,"h":12.01,"l":11.92,"n":297,"o":12,"t":"2026-10-21T16:55:00Z","v":20572,"vw":11.971327},{"c":11.91,"h":11.93,"l":11.88,"n":155,"o":11.91,"t":"2026-10-21T17:00:00Z","v":6875,"vw":11.900746},{"c":11.885,"h":11.9,"l":11.885,"n":191,"o":11.895,"t":"2026-10-21T17:05:00Z","v":12611,"vw":11.893002},{"c":11.89,"h":11.92,"l":11.885,"n":248,"o":11.885,"t":"2026-10-21T17:10:00Z","v":16590,"vw":11.903886},{"c":11.835,"h":11.89,"l":11.815,"n":209,"o":11.89,"t":"2026-10-21T17:15:00Z","v":13213,"vw":11.852889},{"c":11.82,"h":11.82,"l":11.795,"n":99,"o":11.82,"t":"2026-10-21T17:20:00Z","v":6402,"vw":11.80415},{"c":11.8,"h":11.82,"l":11.76,"n":146,"o":11.82,"t":"2026-10-21T17:25:00Z","v":8111,"vw":11.787032},{"c":11.765,"h":11.8,"l":11.76,"n":145,"o":11.8,"t":"2026-10-21T17:30:00Z","v":11584,"vw":11.7792},{"c":11.77,"h":11.775,"l":11.755,"n":160,"o":11.765,"t":"2026-10-21T17:35:00Z","v":9613,"vw":11.763752},{"c":11.79,"h":11.805,"l":11.77,"n":155,"o":11.77,"t":"2026-10-21T17:40:00Z","v":10828,"vw":11.788882},{"c":11.755,"h":11.79,"l":11.755,"n":59,"o":11.78,"t":"2026-10-21T17:45:00Z","v":3519,"vw":11.772407}],"history":[{"c":11.35,"h":11.59,"l":11.09,"n":4533,"o":11.44,"t":"2024-10-21T04:00:00Z","v":298213,"vw":11.31323},{"c":11.97,"h":12.04,"l":11.2,"n":4935,"o":11.25,"t":"2024-10-22T04:00:00Z","v":461701,"vw":11.556939},{"c":12.01,"h":12.36,"l":11.79,"n":8619,"o":11.93,"t":"2024-10-23T04:00:00Z","v":766382,"vw":12.006949},{"c":11.96,"h":12.29,"l":11.79,"n":4747,"o":12.02,"t":"2024-10-24T04:00:00Z","v":346416,"vw":11.967888},{"c":11.73,"h":12.11,"l":11.69,"n":4809,"o":11.99,"t":"2024-10-25T04:00:00Z","v":414727,"vw":11.883444},{"c":12.05,"h":12.2,"l":11.74,"n":4629,"o":11.81,"t":"2024-10-28T04:00:00Z","v":283527,"vw":12.019062},{"c":12.28,"h":12.37,"l":11.95,"n":5563,"o":12.01,"t":"2024-10-29T04:00:00Z","v":275830,"vw":12.199016},{"c":12.11,"h":12.37,"l":12.06,"n":5125,"o":12.21,"t":"2024-10-30T04:00:00Z","v":345576,"vw":12.169519},{"c":11.76,"h":12.18,"l":11.74,"n":5139,"o":12.14,"t":"2024-10-31T04:00:00Z","v":325439,"vw":11.910264},{"c":11.9,"h":12.14,"l":11.43,"n":9459,"o":11.62,"t":"2024-11-01T04:00:00Z","v":645289,"vw":11.764855},{"c":12.02,"h":12.23,"l":11.22,"n":4483,"o":11.79,"t":"2024-11-04T05:00:00Z","v":338680,"vw":11.904916},{"c":12.02,"h":12.33,"l":11.725,"n":5688,"o":12.08,"t":"2024-11-05T05:00:00Z","v":332931,"vw":12.016322},{"c":12.7,"h":12.785,"l":12.23,"n":9458,"o":12.44,"t":"2024-11-06T05:00:00Z","v":686240,"vw":12.614532},{"c":12.21,"h":12.84,"l":12.11,"n":6485,"o":12.73,"t":"2024-11-07T05:00:00Z","v":295085,"vw":12.326373},{"c":12.44,"h":12.78,"l":12.13,"n":6093,"o":12.16,"t":"2024-11-08T05:00:00Z","v":291958,"vw":12.486491},{"c":12.5,"h":12.97,"l":12.45,"n":6703,"o":12.66,"t":"2024-11-11T05:00:00Z","v":381820,"vw":12.58649},{"c":12.19,"h":12.5967,"l":11.45,"n":6127,"o":12.49,"t":"2024-11-12T05:00:00Z","v":461157,"vw":12.172941},{"c":11.69,"h":12.73,"l":11.62,"n":6242,"o":12.18,"t":"2024-11-13T05:00:00Z","v":381467,"vw":11.866533},{"c":11.4,"h":11.73,"l":11.25,"n":9626,"o":11.67,"t":"2024-11-14T05:00:00Z","v":720056,"vw":11.404226},{"c":10.8,"h":11.5,"l":10.59,"n":9824,"o":11.5,"t":"2024-11-15T05:00:00Z","v":600014,"vw":10.854184},{"c":10.77,"h":10.98,"l":10.63,"n":7428,"o":10.75,"t":"2024-11-18T05:00:00Z","v":1739958,"vw":10.846663},{"c":10.95,"h":10.99,"l":10.57,"n":6302,"o":10.62,"t":"2024-11-19T05:00:00Z","v":531716,"vw":10.882687},{"c":11.23,"h":11.29,"l":10.75,"n":6671,"o":10.93,"t":"2024-11-20T05:00:00Z","v":548379,"vw":11.199464},{"c":11.05,"h":11.3545,"l":11,"n":7115,"o":11.14,"t":"2024-11-21T05:00:00Z","v":882273,"vw":11.069197},{"c":14.93,"h":17,"l":13.13,"n":54874,"o":13.68,"t":"2024-11-22T05:00:00Z","v":6068539,"vw":15.492699},{"c":13.26,"h":15.12,"l":12.71,"n":30750,"o":15.12,"t":"2024-11-25T05:00:00Z","v":3005620,"vw":13.937537},{"c":14.38,"h":14.57,"l":13.2,"n":26366,"o":13.64,"t":"2024-11-26T05:00:00Z","v":2236717,"vw":14.13283},{"c":14.05,"h":14.64,"l":13.79,"n":17132,"o":14.38,"t":"2024-11-27T05:00:00Z","v":1307984,"vw":14.219801},{"c":14.08,"h":14.51,"l":14,"n":5895,"o":14.06,"t":"2024-11-29T05:00:00Z","v":474085,"vw":14.127128},{"c":13.55,"h":14.22,"l":13.47,"n":11577,"o":14,"t":"2024-12-02T05:00:00Z","v":837685,"vw":13.695177},{"c":13.14,"h":13.6,"l":12.92,"n":8827,"o":13.49,"t":"2024-12-03T05:00:00Z","v":615297,"vw":13.172232},{"c":13.17,"h":13.68,"l":13.075,"n":7993,"o":13.4,"t":"2024-12-04T05:00:00Z","v":1058273,"vw":13.180805},{"c":13.05,"h":13.34,"l":12.9605,"n":7089,"o":13.19,"t":"2024-12-05T05:00:00Z","v":649476,"vw":13.090166},{"c":13.08,"h":13.22,"l":12.93,"n":8443,"o":13.11,"t":"2024-12-06T05:00:00Z","v":501174,"vw":13.055604},{"c":12.64,"h":13.38,"l":12.61,"n":7656,"o":13.18,"t":"2024-12-09T05:00:00Z","v":458096,"vw":12.854656},{"c":12.84,"h":12.885,"l":12.14,"n":9733,"o":12.47,"t":"2024-12-10T05:00:00Z","v":606342,"vw":12.619351},{"c":12.64,"h":13.13,"l":12.54,"n":9025,"o":12.83,"t":"2024-12-11T05:00:00Z","v":624029,"vw":12.761331},{"c":12.22,"h":12.8,"l":12.2,"n":8462,"o":12.54,"t":"2024-12-12T05:00:00Z","v":426367,"vw":12.379884},{"c":12.55,"h":12.65,"l":12,"n":7908,"o":12.18,"t":"2024-12-13T05:00:00Z","v":596389,"vw":12.427186},{"c":12.48,"h":12.79,"l":12.2,"n":11798,"o":12.57,"t":"2024-12-16T05:00:00Z","v":926188,"vw":12.500374},{"c":11.72,"h":12.415,"l":11.656,"n":10681,"o":12.35,"t":"2024-12-17T05:00:00Z","v":708939,"vw":11.860036},{"c":11.66,"h":11.86,"l":11.22,"n":12632,"o":11.67,"t":"2024-12-18T05:00:00Z","v":861266,"vw":11.614199},{"c":12.01,"h":12.08,"l":11.19,"n":14342,"o":11.47,"t":"2024-12-19T05:00:00Z","v":1412615,"vw":11.801878},{"c":12.49,"h":13.04,"l":11.43,"n":18015,"o":11.78,"t":"2024-12-20T05:00:00Z","v":2350695,"vw":12.567962},{"c":12.34,"h":12.97,"l":12.175,"n":8881,"o":12.97,"t":"2024-12-23T05:00:00Z","v":709186,"vw":12.411855},{"c":12.5,"h":12.59,"l":12.12,"n":5892,"o":12.21,"t":"2024-12-24T05:00:00Z","v":329481,"vw":12.469627},{"c":12.79,"h":13.07,"l":12.29,"n":6570,"o":12.36,"t":"2024-12-26T05:00:00Z","v":400443,"vw":12.74825},{"c":12.26,"h":12.77,"l":12.17,"n":6567,"o":12.65,"t":"2024-12-27T05:00:00Z","v":383045,"vw":12.341171},{"c":12.33,"h":12.525,"l":11.78,"n":7694,"o":12.13,"t":"2024-12-30T05:00:00Z","v":540056,"vw":12.332344},{"c":12.11,"h":12.72,"l":12.09,"n":8744,"o":12.4,"t":"2024-12-31T05:00:00Z","v":823558,"vw":12.258193},{"c":12.56,"h":13.56,"l":12.17,"n":16640,"o":12.38,"t":"2025-01-02T05:00:00Z","v":1157051,"vw":12.780328},{"c":12.62,"h":12.81,"l":12.36,"n":8139,"o":12.69,"t":"2025-01-03T05:00:00Z","v":528731,"vw":12.588835},{"c":12.02,"h":12.825,"l":11.97,"n":6642,"o":12.63,"t":"2025-01-06T05:00:00Z","v":757818,"vw":12.135718},{"c":11.2,"h":12.36,"l":11.05,"n":9971,"o":12.04,"t":"2025-01-07T05:00:00Z","v":696918,"vw":11.482157},{"c":11.53,"h":12,"l":11.1,"n":7808,"o":11.1,"t":"2025-01-08T05:00:00Z","v":499737,"vw":11.454498},{"c":11.06,"h":11.715,"l":10.52,"n":10168,"o":11.33,"t":"2025-01-10T05:00:00Z","v":772275,"vw":11.001515},{"c":10.89,"h":11.05,"l":10,"n":10445,"o":11,"t":"2025-01-13T05:00:00Z","v":783793,"vw":10.623139},{"c":10.49,"h":11.2,"l":10.115,"n":11769,"o":11.05,"t":"2025-01-14T05:00:00Z","v":918267,"vw":10.612745},{"c":10.42,"h":10.99,"l":10.36,"n":10139,"o":10.85,"t":"2025-01-15T05:00:00Z","v":609599,"vw":10.528955},{"c":10.36,"h":10.72,"l":10.23,"n":9180,"o":10.42,"t":"2025-01-16T05:00:00Z","v":732938,"vw":10.391315},{"c":10.14,"h":10.48,"l":10.05,"n":8767,"o":10.48,"t":"2025-01-17T05:00:00Z","v":630879,"vw":10.189311},{"c":11.85,"h":13.13,"l":11.48,"n":17325,"o":12.6,"t":"2025-01-21T05:00:00Z","v":2219113,"vw":12.035042},{"c":13.02,"h":13.32,"l":11.825,"n":13750,"o":12.23,"t":"2025-01-22T05:00:00Z","v":1465655,"vw":12.885752},{"c":13.75,"h":14.39,"l":12.895,"n":11994,"o":13.03,"t":"2025-01-23T05:00:00Z","v":1195936,"vw":13.748084},{"c":13.59,"h":13.78,"l":13,"n":9945,"o":13.68,"t":"2025-01-24T05:00:00Z","v":741726,"vw":13.377632},{"c":13.69,"h":14.1152,"l":13.07,"n":9907,"o":13.52,"t":"2025-01-27T05:00:00Z","v":748942,"vw":13.486028},{"c":14.02,"h":14.25,"l":13.43,"n":8656,"o":13.64,"t":"2025-01-28T05:00:00Z","v":893428,"vw":13.988399},{"c":14.07,"h":14.7,"l":13.71,"n":8553,"o":13.89,"t":"2025-01-29T05:00:00Z","v":634008,"vw":14.151017},{"c":13.62,"h":14.5,"l":13.53,"n":8286,"o":14.02,"t":"2025-01-30T05:00:00Z","v":710690,"vw":13.919196},{"c":13.98,"h":14.52,"l":13.71,"n":9771,"o":13.71,"t":"2025-01-31T05:00:00Z","v":624961,"vw":14.041442},{"c":13.71,"h":14.11,"l":13.33,"n":10835,"o":13.62,"t":"2025-02-03T05:00:00Z","v":630760,"vw":13.7803},{"c":14.01,"h":14.12,"l":13.42,"n":7362,"o":13.65,"t":"2025-02-04T05:00:00Z","v":422682,"vw":13.975365},{"c":14.25,"h":14.44,"l":13.81,"n":9074,"o":14.05,"t":"2025-02-05T05:00:00Z","v":593997,"vw":14.196461},{"c":14.06,"h":14.4399,"l":13.86,"n":7552,"o":14.26,"t":"2025-02-06T05:00:00Z","v":483438,"vw":14.127339},{"c":13.94,"h":14.14,"l":13.48,"n":9301,"o":13.88,"t":"2025-02-07T05:00:00Z","v":597130,"vw":13.858017},{"c":13.12,"h":13.96,"l":13.04,"n":8628,"o":13.91,"t":"2025-02-10T05:00:00Z","v":678590,"vw":13.594075},{"c":12.85,"h":13.03,"l":12.56,"n":7569,"o":13.03,"t":"2025-02-11T05:00:00Z","v":371722,"vw":12.828071},{"c":13.79,"h":13.85,"l":12.36,"n":13945,"o":12.36,"t":"2025-02-12T05:00:00Z","v":930269,"vw":13.421231},{"c":14.29,"h":14.48,"l":13.44,"n":7732,"o":13.7,"t":"2025-02-13T05:00:00Z","v":504287,"vw":14.075073},{"c":14.1,"h":14.59,"l":14.07,"n":7677,"o":14.47,"t":"2025-02-14T05:00:00Z","v":446738,"vw":14.224163},{"c":14.03,"h":14.32,"l":13.77,"n":8724,"o":14.06,"t":"2025-02-18T05:00:00Z","v":375119,"vw":14.022251},{"c":13.78,"h":14.45,"l":13.665,"n":7057,"o":14.01,"t":"2025-02-19T05:00:00Z","v":372993,"vw":13.881906},{"c":14.31,"h":14.779,"l":13.4,"n":10817,"o":13.72,"t":"2025-02-20T05:00:00Z","v":1048947,"vw":14.197888},{"c":13.98,"h":14.7952,"l":13.57,"n":9845,"o":14.72,"t":"2025-02-21T05:00:00Z","v":674880,"vw":14.152045},{"c":13.61,"h":14.43,"l":13.59,"n":9478,"o":13.96,"t":"2025-02-24T05:00:00Z","v":506993,"vw":13.813669},{"c":13.49,"h":13.72,"l":13.09,"n":8446,"o":13.7,"t":"2025-02-25T05:00:00Z","v":500738,"vw":13.41956},{"c":13.24,"h":13.99,"l":13.14,"n":7464,"o":13.83,"t":"2025-02-26T05:00:00Z","v":514231,"vw":13.392875},{"c":12.635,"h":13.66,"l":12.3,"n":10161,"o":13.25,"t":"2025-02-27T05:00:00Z","v":839339,"vw":12.773866},{"c":12.68,"h":12.794,"l":11.86,"n":12012,"o":12.55,"t":"2025-02-28T05:00:00Z","v":952417,"vw":12.473007},{"c":12.12,"h":13.17,"l":11.965,"n":10947,"o":12.71,"t":"2025-03-03T05:00:00Z","v":666996,"vw":12.244571},{"c":12.02,"h":12.41,"l":11.7192,"n":11279,"o":11.92,"t":"2025-03-04T05:00:00Z","v":691118,"vw":12.154005},{"c":12.29,"h":12.32,"l":11.69,"n":6715,"o":12.06,"t":"2025-03-05T05:00:00Z","v":458095,"vw":12.134301},{"c":11.74,"h":12.54,"l":11.72,"n":7190,"o":12.05,"t":"2025-03-06T05:00:00Z","v":436215,"vw":11.906902},{"c":11.51,"h":12.015,"l":11.49,"n":7048,"o":11.88,"t":"2025-03-07T05:00:00Z","v":486420,"vw":11.636569},{"c":11.14,"h":11.51,"l":10.935,"n":10384,"o":11.42,"t":"2025-03-10T04:00:00Z","v":637605,"vw":11.126995},{"c":11.44,"h":11.75,"l":10.68,"n":14686,"o":11.2,"t":"2025-03-11T04:00:00Z","v":876490,"vw":11.289727},{"c":12.11,"h":12.38,"l":11.47,"n":12131,"o":11.52,"t":"2025-03-12T04:00:00Z","v":678084,"vw":12.126675},{"c":11.86,"h":12.64,"l":11.605,"n":7617,"o":12.18,"t":"2025-03-13T04:00:00Z","v":686852,"vw":11.864504},{"c":11.655,"h":12.12,"l":11.64,"n":6157,"o":11.94,"t":"2025-03-14T04:00:00Z","v":312000,"vw":11.820665},{"c":11.78,"h":11.895,"l":11.29,"n":6993,"o":11.66,"t":"2025-03-17T04:00:00Z","v":999060,"vw":11.682801},{"c":11.43,"h":11.62,"l":11.28,"n":7957,"o":11.62,"t":"2025-03-18T04:00:00Z","v":445699,"vw":11.462336},{"c":11.5,"h":12.155,"l":11.2,"n":8987,"o":11.65,"t":"2025-03-19T04:00:00Z","v":599608,"vw":11.453143},{"c":11.6,"h":11.72,"l":11.31,"n":7427,"o":11.41,"t":"2025-03-20T04:00:00Z","v":413597,"vw":11.57625},{"c":10.82,"h":11.495,"l":10.78,"n":11661,"o":11.32,"t":"2025-03-21T04:00:00Z","v":2998876,"vw":10.898939},{"c":11.05,"h":11.23,"l":10.83,"n":9686,"o":10.83,"t":"2025-03-24T04:00:00Z","v":450375,"vw":11.047651},{"c":10.69,"h":11.225,"l":10.42,"n":8127,"o":11.04,"t":"2025-03-25T04:00:00Z","v":557446,"vw":10.638782},{"c":10.4,"h":10.715,"l":10.17,"n":7771,"o":10.67,"t":"2025-03-26T04:00:00Z","v":582652,"vw":10.361415},{"c":10.45,"h":10.78,"l":10.38,"n":5783,"o":10.43,"t":"2025-03-27T04:00:00Z","v":312321,"vw":10.483585},{"c":10.39,"h":10.6059,"l":10.12,"n":7445,"o":10.46,"t":"2025-03-28T04:00:00Z","v":368583,"vw":10.350861},{"c":9.75,"h":10.19,"l":9.58,"n":11560,"o":10.02,"t":"2025-03-31T04:00:00Z","v":913431,"vw":9.778153},{"c":8.4,"h":9.68,"l":8.36,"n":17041,"o":9.68,"t":"2025-04-01T04:00:00Z","v":1356305,"vw":8.68679},{"c":8.62,"h":9.16,"l":8.12,"n":16997,"o":8.3,"t":"2025-04-02T04:00:00Z","v":1436139,"vw":8.778815},{"c":7.89,"h":8.375,"l":7.86,"n":12547,"o":8.35,"t":"2025-04-03T04:00:00Z","v":919291,"vw":8.00766},{"c":7.46,"h":7.799,"l":7.17,"n":13786,"o":7.7,"t":"2025-04-04T04:00:00Z","v":1058241,"vw":7.42341},{"c":7.49,"h":7.78,"l":6.8507,"n":14925,"o":7.19,"t":"2025-04-07T04:00:00Z","v":942260,"vw":7.357421},{"c":7.14,"h":7.97,"l":7.02,"n":12882,"o":7.79,"t":"2025-04-08T04:00:00Z","v":1052974,"vw":7.31919},{"c":7.31,"h":7.81,"l":6.44,"n":16328,"o":6.93,"t":"2025-04-09T04:00:00Z","v":1385552,"vw":7.130517},{"c":6.92,"h":7.32,"l":6.69,"n":15373,"o":7.2,"t":"2025-04-10T04:00:00Z","v":1112998,"vw":6.987242},{"c":7.35,"h":7.36,"l":6.88,"n":9451,"o":6.94,"t":"2025-04-11T04:00:00Z","v":765455,"vw":7.211409},{"c":7.51,"h":7.55,"l":7.2501,"n":7509,"o":7.5,"t":"2025-04-14T04:00:00Z","v":715734,"vw":7.4268},{"c":7.71,"h":7.97,"l":7.38,"n":11705,"o":7.46,"t":"2025-04-15T04:00:00Z","v":1102761,"vw":7.762067},{"c":7.63,"h":7.87,"l":7.51,"n":10285,"o":7.63,"t":"2025-04-16T04:00:00Z","v":674225,"vw":7.678779},{"c":7.995,"h":8,"l":7.53,"n":9145,"o":7.58,"t":"2025-04-17T04:00:00Z","v":651784,"vw":7.835681},{"c":8.765,"h":9.33,"l":7.83,"n":16519,"o":7.86,"t":"2025-04-21T04:00:00Z","v":1349383,"vw":8.886303},{"c":8.71,"h":9.005,"l":8.42,"n":15041,"o":8.86,"t":"2025-04-22T04:00:00Z","v":1217004,"vw":8.653107},{"c":8.83,"h":9.34,"l":8.82,"n":10450,"o":8.96,"t":"2025-04-23T04:00:00Z","v":674883,"vw":8.985668},{"c":9.06,"h":9.2,"l":8.77,"n":7888,"o":8.82,"t":"2025-04-24T04:00:00Z","v":443601,"vw":9.004867},{"c":9.05,"h":9.19,"l":8.675,"n":6859,"o":8.9,"t":"2025-04-25T04:00:00Z","v":362638,"vw":9.008513},{"c":9.27,"h":9.31,"l":9.02,"n":8410,"o":9.11,"t":"2025-04-28T04:00:00Z","v":1895292,"vw":9.212857},{"c":9.39,"h":9.55,"l":9.005,"n":10226,"o":9.22,"t":"2025-04-29T04:00:00Z","v":530250,"vw":9.358685},{"c":9.78,"h":9.85,"l":9.195,"n":10675,"o":9.25,"t":"2025-04-30T04:00:00Z","v":882812,"vw":9.559801},{"c":9.64,"h":9.84,"l":9.49,"n":11285,"o":9.83,"t":"2025-05-01T04:00:00Z","v":651530,"vw":9.681996},{"c":10.01,"h":10.21,"l":9.715,"n":11340,"o":9.73,"t":"2025-05-02T04:00:00Z","v":724318,"vw":9.995269},{"c":10.01,"h":10.3,"l":9.75,"n":12964,"o":10,"t":"2025-05-05T04:00:00Z","v":655093,"vw":10.066355},{"c":7.5,"h":9.96,"l":7.465,"n":34414,"o":9.85,"t":"2025-05-06T04:00:00Z","v":4056732,"vw":8.062581},{"c":7.16,"h":7.77,"l":7,"n":18204,"o":7.73,"t":"2025-05-07T04:00:00Z","v":2247527,"vw":7.255826},{"c":7.77,"h":8.055,"l":6.93,"n":14696,"o":7.19,"t":"2025-05-08T04:00:00Z","v":1094938,"vw":7.636208},{"c":7.71,"h":8.54,"l":7.63,"n":13557,"o":7.77,"t":"2025-05-09T04:00:00Z","v":1370259,"vw":7.989965},{"c":7.86,"h":8.28,"l":7.67,"n":9963,"o":7.87,"t":"2025-05-12T04:00:00Z","v":768946,"vw":7.897977},{"c":7.41,"h":7.95,"l":7.4,"n":9155,"o":7.87,"t":"2025-05-13T04:00:00Z","v":663398,"vw":7.487208},{"c":7.01,"h":7.455,"l":6.89,"n":9295,"o":7.41,"t":"2025-05-14T04:00:00Z","v":764069,"vw":7.066584},{"c":7.23,"h":7.32,"l":6.84,"n":9795,"o":7.08,"t":"2025-05-15T04:00:00Z","v":692930,"vw":7.131709},{"c":7.85,"h":8.32,"l":7.21,"n":18351,"o":7.21,"t":"2025-05-16T04:00:00Z","v":1689093,"vw":7.907104},{"c":8.2,"h":8.3,"l":7.475,"n":12152,"o":7.76,"t":"2025-05-19T04:00:00Z","v":1029832,"vw":8.027447},{"c":9.19,"h":9.28,"l":8.19,"n":19400,"o":8.19,"t":"2025-05-20T04:00:00Z","v":2060324,"vw":8.966518},{"c":8.46,"h":9.75,"l":8.255,"n":32982,"o":9.25,"t":"2025-05-21T04:00:00Z","v":2895669,"vw":8.821462},{"c":8.76,"h":9.85,"l":8.213,"n":29490,"o":8.8,"t":"2025-05-22T04:00:00Z","v":2690676,"vw":8.886497},{"c":8.35,"h":8.74,"l":7.805,"n":16173,"o":8.708,"t":"2025-05-23T04:00:00Z","v":1461220,"vw":8.268561},{"c":8.42,"h":8.9099,"l":8.345,"n":14848,"o":8.78,"t":"2025-05-27T04:00:00Z","v":1118340,"vw":8.549119},{"c":8.43,"h":8.77,"l":8.25,"n":15971,"o":8.41,"t":"2025-05-28T04:00:00Z","v":1089303,"vw":8.51761},{"c":9.37,"h":9.53,"l":8.3,"n":25550,"o":8.61,"t":"2025-05-29T04:00:00Z","v":2424856,"vw":9.235078},{"c":8.98,"h":9.35,"l":8.61,"n":20398,"o":9.29,"t":"2025-05-30T04:00:00Z","v":2181424,"vw":8.913784},{"c":9.57,"h":10.16,"l":9.21,"n":27757,"o":9.28,"t":"2025-06-02T04:00:00Z","v":2317101,"vw":9.686761},{"c":9.63,"h":9.9,"l":9.11,"n":16510,"o":9.65,"t":"2025-06-03T04:00:00Z","v":1491923,"vw":9.54523},{"c":9.69,"h":10.38,"l":9.575,"n":12518,"o":10.06,"t":"2025-06-04T04:00:00Z","v":1033716,"vw":9.815024},{"c":9.75,"h":10.01,"l":9.34,"n":12052,"o":9.63,"t":"2025-06-05T04:00:00Z","v":798754,"vw":9.77473},{"c":10.38,"h":10.41,"l":9.77,"n":17790,"o":9.83,"t":"2025-06-06T04:00:00Z","v":1927242,"vw":10.189716},{"c":10.18,"h":10.75,"l":10.0538,"n":11561,"o":10.6,"t":"2025-06-09T04:00:00Z","v":791069,"vw":10.256102},{"c":10.13,"h":10.495,"l":10.09,"n":9278,"o":10.19,"t":"2025-06-10T04:00:00Z","v":722360,"vw":10.238916},{"c":9.78,"h":10.235,"l":9.55,"n":12659,"o":10.14,"t":"2025-06-11T04:00:00Z","v":1207880,"vw":9.802029},{"c":9.885,"h":10.11,"l":9.5,"n":11857,"o":9.62,"t":"2025-06-12T04:00:00Z","v":1055760,"vw":9.905792},{"c":9.78,"h":9.935,"l":9.65,"n":10038,"o":9.66,"t":"2025-06-13T04:00:00Z","v":680239,"vw":9.803978},{"c":9.83,"h":10,"l":9.68,"n":10273,"o":9.89,"t":"2025-06-16T04:00:00Z","v":741681,"vw":9.850103},{"c":9.505,"h":10.0856,"l":9.5,"n":11291,"o":9.75,"t":"2025-06-17T04:00:00Z","v":861077,"vw":9.703979},{"c":9.49,"h":9.6964,"l":9.26,"n":8416,"o":9.47,"t":"2025-06-18T04:00:00Z","v":850702,"vw":9.468642},{"c":9.27,"h":9.64,"l":9.17,"n":10054,"o":9.64,"t":"2025-06-20T04:00:00Z","v":1468600,"vw":9.326952},{"c":9.23,"h":9.38,"l":9.08,"n":10119,"o":9.16,"t":"2025-06-23T04:00:00Z","v":794173,"vw":9.22795},{"c":9.75,"h":9.83,"l":8.92,"n":15381,"o":9.44,"t":"2025-06-24T04:00:00Z","v":1457790,"vw":9.520631},{"c":9.45,"h":9.93,"l":9.35,"n":14431,"o":9.87,"t":"2025-06-25T04:00:00Z","v":1268966,"vw":9.589265},{"c":9.46,"h":9.775,"l":9.23,"n":16055,"o":9.53,"t":"2025-06-26T04:00:00Z","v":1524479,"vw":9.425825},{"c":9.33,"h":9.57,"l":9.16,"n":11784,"o":9.48,"t":"2025-06-27T04:00:00Z","v":1400474,"vw":9.328923},{"c":9.29,"h":9.64,"l":9.15,"n":11103,"o":9.45,"t":"2025-06-30T04:00:00Z","v":1252122,"vw":9.327434},{"c":9.15,"h":9.7285,"l":9.12,"n":18821,"o":9.27,"t":"2025-07-01T04:00:00Z","v":1676862,"vw":9.371417},{"c":9.55,"h":9.7,"l":9.15,"n":12496,"o":9.15,"t":"2025-07-02T04:00:00Z","v":1375858,"vw":9.49593},{"c":9.4,"h":9.79,"l":9.31,"n":6241,"o":9.7,"t":"2025-07-03T04:00:00Z","v":581094,"vw":9.442571},{"c":9.65,"h":9.895,"l":9.37,"n":17603,"o":9.51,"t":"2025-07-07T04:00:00Z","v":1763890,"vw":9.645314},{"c":9.34,"h":9.8881,"l":9.2606,"n":12772,"o":9.64,"t":"2025-07-08T04:00:00Z","v":1288331,"vw":9.447818},{"c":10.39,"h":10.41,"l":9.4,"n":19235,"o":9.47,"t":"2025-07-09T04:00:00Z","v":2339216,"vw":10.063963},{"c":10.77,"h":10.84,"l":10.2,"n":19954,"o":10.5,"t":"2025-07-10T04:00:00Z","v":2270233,"vw":10.621173},{"c":10.97,"h":11.29,"l":10.65,"n":24549,"o":10.85,"t":"2025-07-11T04:00:00Z","v":2306344,"vw":10.975701},{"c":11.28,"h":11.41,"l":10.83,"n":22121,"o":10.94,"t":"2025-07-14T04:00:00Z","v":2078460,"vw":11.189545},{"c":12.4,"h":12.43,"l":11.24,"n":46254,"o":11.47,"t":"2025-07-15T04:00:00Z","v":4904851,"vw":11.944523},{"c":12.63,"h":13.19,"l":12.03,"n":34972,"o":13.19,"t":"2025-07-16T04:00:00Z","v":4103279,"vw":12.513711},{"c":12.5,"h":12.85,"l":12.35,"n":21999,"o":12.81,"t":"2025-07-17T04:00:00Z","v":2963888,"vw":12.601205},{"c":12.09,"h":12.78,"l":11.6201,"n":27309,"o":12.63,"t":"2025-07-18T04:00:00Z","v":3351821,"vw":12.183589},{"c":12.325,"h":13.24,"l":12.17,"n":33388,"o":12.93,"t":"2025-07-21T04:00:00Z","v":4291010,"vw":12.593096},{"c":2.805,"h":3.56,"l":2.68,"n":302687,"o":2.705,"t":"2025-07-22T04:00:00Z","v":86982605,"vw":3.006071},{"c":3.335,"h":3.85,"l":2.7,"n":172896,"o":2.74,"t":"2025-07-23T04:00:00Z","v":43887743,"vw":3.39658},{"c":3.1,"h":3.36,"l":3.04,"n":57211,"o":3.355,"t":"2025-07-24T04:00:00Z","v":12696396,"vw":3.148607},{"c":3.15,"h":3.245,"l":3.02,"n":27688,"o":3.03,"t":"2025-07-25T04:00:00Z","v":5573531,"vw":3.141535},{"c":3.17,"h":3.32,"l":3.055,"n":35031,"o":3.16,"t":"2025-07-28T04:00:00Z","v":8305370,"vw":3.189473},{"c":3.75,"h":3.99,"l":3.1708,"n":84104,"o":3.2,"t":"2025-07-29T04:00:00Z","v":23375110,"vw":3.708359},{"c":7.55,"h":8.07,"l":5.71,"n":1319089,"o":6.415,"t":"2025-07-30T04:00:00Z","v":202083124,"vw":7.027467},{"c":7.03,"h":7.62,"l":6.67,"n":116508,"o":6.93,"t":"2025-07-31T04:00:00Z","v":19687374,"vw":7.105004},{"c":7.6,"h":7.6,"l":6.65,"n":63760,"o":6.81,"t":"2025-08-01T04:00:00Z","v":9773089,"vw":7.215178},{"c":5.71,"h":5.8,"l":5,"n":112539,"o":5.132,"t":"2025-08-04T04:00:00Z","v":22346650,"vw":5.464649},{"c":6.32,"h":6.39,"l":5.67,"n":43751,"o":5.69,"t":"2025-08-05T04:00:00Z","v":8124285,"vw":6.156023},{"c":5.5,"h":6.37,"l":5.3812,"n":42097,"o":6.28,"t":"2025-08-06T04:00:00Z","v":7662679,"vw":5.621286},{"c":5.48,"h":5.5599,"l":5.05,"n":39947,"o":5.51,"t":"2025-08-07T04:00:00Z","v":5852812,"vw":5.342735},{"c":5.29,"h":5.4851,"l":5.01,"n":30347,"o":5.39,"t":"2025-08-08T04:00:00Z","v":4856132,"vw":5.232243},{"c":4.99,"h":5.11,"l":4.49,"n":35012,"o":4.575,"t":"2025-08-11T04:00:00Z","v":5961389,"vw":4.884253},{"c":5.25,"h":5.355,"l":4.95,"n":27365,"o":5.02,"t":"2025-08-12T04:00:00Z","v":3636697,"vw":5.146312},{"c":5.09,"h":5.376,"l":5.08,"n":23243,"o":5.34,"t":"2025-08-13T04:00:00Z","v":3297428,"vw":5.192672},{"c":5.35,"h":5.45,"l":5.08,"n":22720,"o":5.15,"t":"2025-08-14T04:00:00Z","v":4260799,"vw":5.288653},{"c":5.56,"h":5.84,"l":5.35,"n":38058,"o":5.72,"t":"2025-08-15T04:00:00Z","v":5774968,"vw":5.58717},{"c":5.33,"h":5.4816,"l":5.18,"n":19258,"o":5.42,"t":"2025-08-18T04:00:00Z","v":2809538,"vw":5.310631},{"c":5.28,"h":5.4,"l":5.22,"n":14230,"o":5.37,"t":"2025-08-19T04:00:00Z","v":1868259,"vw":5.280777},{"c":5.25,"h":5.41,"l":5.19,"n":12862,"o":5.23,"t":"2025-08-20T04:00:00Z","v":1771606,"vw":5.291878},{"c":5.6,"h":5.68,"l":5.08,"n":19386,"o":5.17,"t":"2025-08-21T04:00:00Z","v":2773314,"vw":5.446209},{"c":5.67,"h":5.818,"l":5.53,"n":17373,"o":5.6,"t":"2025-08-22T04:00:00Z","v":2271739,"vw":5.686334},{"c":5.49,"h":5.91,"l":5.475,"n":13285,"o":5.65,"t":"2025-08-25T04:00:00Z","v":1617497,"vw":5.632706},{"c":5.68,"h":5.74,"l":5.4398,"n":10968,"o":5.49,"t":"2025-08-26T04:00:00Z","v":1210570,"vw":5.656959},{"c":5.53,"h":5.72,"l":5.44,"n":12915,"o":5.67,"t":"2025-08-27T04:00:00Z","v":1365332,"vw":5.561287},{"c":5.38,"h":5.66,"l":5.37,"n":10656,"o":5.55,"t":"2025-08-28T04:00:00Z","v":1284998,"vw":5.463826},{"c":5.4,"h":5.54,"l":5.33,"n":14522,"o":5.36,"t":"2025-08-29T04:00:00Z","v":2254298,"vw":5.397208},{"c":5.9,"h":6.01,"l":5.52,"n":22104,"o":5.52,"t":"2025-09-02T04:00:00Z","v":3909790,"vw":5.812403},{"c":5.895,"h":6.1499,"l":5.81,"n":17027,"o":5.96,"t":"2025-09-03T04:00:00Z","v":2546046,"vw":5.944534},{"c":5.81,"h":5.87,"l":5.65,"n":15196,"o":5.76,"t":"2025-09-04T04:00:00Z","v":2225088,"vw":5.773764},{"c":6.33,"h":6.5,"l":5.74,"n":22033,"o":5.92,"t":"2025-09-05T04:00:00Z","v":3714778,"vw":6.154279},{"c":6.04,"h":6.3272,"l":5.99,"n":17019,"o":6.24,"t":"2025-09-08T04:00:00Z","v":2467098,"vw":6.08462},{"c":5.82,"h":6.17,"l":5.755,"n":14208,"o":6.1,"t":"2025-09-09T04:00:00Z","v":1424110,"vw":5.876385},{"c":5.99,"h":6,"l":5.74,"n":16241,"o":5.85,"t":"2025-09-10T04:00:00Z","v":2055239,"vw":5.867537},{"c":6.01,"h":6.15,"l":5.8704,"n":19637,"o":5.9,"t":"2025-09-11T04:00:00Z","v":2295909,"vw":6.054308},{"c":5.73,"h":6.0015,"l":5.7,"n":12487,"o":6,"t":"2025-09-12T04:00:00Z","v":1383778,"vw":5.797013},{"c":5.67,"h":5.81,"l":5.6,"n":16822,"o":5.72,"t":"2025-09-15T04:00:00Z","v":2464895,"vw":5.662647},{"c":5.79,"h":5.845,"l":5.605,"n":28357,"o":5.65,"t":"2025-09-16T04:00:00Z","v":2819930,"vw":5.767197},{"c":5.71,"h":5.93,"l":5.7,"n":22024,"o":5.79,"t":"2025-09-17T04:00:00Z","v":2256258,"vw":5.7674},{"c":3.46,"h":4.4399,"l":3.12,"n":117905,"o":4.12,"t":"2025-09-18T04:00:00Z","v":27678130,"vw":3.363202},{"c":3.225,"h":3.4887,"l":3.215,"n":34329,"o":3.4,"t":"2025-09-19T04:00:00Z","v":9163966,"vw":3.300279},{"c":3.27,"h":3.31,"l":3.12,"n":25096,"o":3.2,"t":"2025-09-22T04:00:00Z","v":3904831,"vw":3.236806},{"c":4.33,"h":4.39,"l":3.275,"n":59296,"o":3.29,"t":"2025-09-23T04:00:00Z","v":15607648,"vw":3.925328},{"c":4.16,"h":4.31,"l":3.9,"n":26289,"o":4.22,"t":"2025-09-24T04:00:00Z","v":4715828,"vw":4.155357},{"c":4.05,"h":4.11,"l":4,"n":15823,"o":4.1,"t":"2025-09-25T04:00:00Z","v":1780457,"vw":4.051007},{"c":4.13,"h":4.2,"l":4.0311,"n":16861,"o":4.1,"t":"2025-09-26T04:00:00Z","v":2375700,"vw":4.129204},{"c":4.34,"h":4.46,"l":4.08,"n":18218,"o":4.1,"t":"2025-09-29T04:00:00Z","v":2319231,"vw":4.288719},{"c":4.19,"h":4.36,"l":4.14,"n":13722,"o":4.3,"t":"2025-09-30T04:00:00Z","v":1649302,"vw":4.205779},{"c":4.21,"h":4.54,"l":4.14,"n":16552,"o":4.14,"t":"2025-10-01T04:00:00Z","v":2611411,"vw":4.283294},{"c":4.65,"h":4.69,"l":4.19,"n":20660,"o":4.21,"t":"2025-10-02T04:00:00Z","v":2911465,"vw":4.512396},{"c":4.73,"h":4.77,"l":4.595,"n":19264,"o":4.63,"t":"2025-10-03T04:00:00Z","v":2504160,"vw":4.680257},{"c":4.68,"h":4.81,"l":4.56,"n":15730,"o":4.75,"t":"2025-10-06T04:00:00Z","v":2274577,"vw":4.655982},{"c":4.65,"h":4.8,"l":4.6,"n":16628,"o":4.68,"t":"2025-10-07T04:00:00Z","v":2426236,"vw":4.684367},{"c":4.57,"h":4.95,"l":4.56,"n":19377,"o":4.67,"t":"2025-10-08T04:00:00Z","v":2527471,"vw":4.687106},{"c":4.63,"h":4.795,"l":4.56,"n":24503,"o":4.58,"t":"2025-10-09T04:00:00Z","v":6404968,"vw":4.621814},{"c":4.53,"h":4.73,"l":4.495,"n":14609,"o":4.67,"t":"2025-10-10T04:00:00Z","v":1843920,"vw":4.578218},{"c":4.56,"h":4.57,"l":4.435,"n":13020,"o":4.53,"t":"2025-10-13T04:00:00Z","v":1533910,"vw":4.52193},{"c":4.35,"h":4.515,"l":4.295,"n":18596,"o":4.49,"t":"2025-10-14T04:00:00Z","v":3741184,"vw":4.369699},{"c":4.74,"h":4.75,"l":4.36,"n":22761,"o":4.36,"t":"2025-10-15T04:00:00Z","v":3754096,"vw":4.644227},{"c":4.67,"h":5.0127,"l":4.5,"n":29688,"o":4.69,"t":"2025-10-16T04:00:00Z","v":3287508,"vw":4.711346},{"c":4.5,"h":4.7499,"l":4.49,"n":20276,"o":4.67,"t":"2025-10-17T04:00:00Z","v":1652423,"vw":4.558783},{"c":8.945,"h":10.29,"l":8.61,"n":860762,"o":9.19,"t":"2025-10-20T04:00:00Z","v":110711557,"vw":9.374325},{"c":8.1,"h":9.4499,"l":8.06,"n":61629,"o":9,"t":"2025-10-21T04:00:00Z","v":9637324,"vw":8.474649},{"c":8.3,"h":8.36,"l":7.6901,"n":37478,"o":8.03,"t":"2025-10-22T04:00:00Z","v":4101822,"vw":8.049109},{"c":8.42,"h":9.03,"l":8.35,"n":30316,"o":8.43,"t":"2025-10-23T04:00:00Z","v":3499712,"vw":8.584866},{"c":8.8,"h":8.905,"l":8.42,"n":21965,"o":8.47,"t":"2025-10-24T04:00:00Z","v":2184367,"vw":8.641976},{"c":9.33,"h":9.87,"l":9.095,"n":28855,"o":9.29,"t":"2025-10-27T04:00:00Z","v":3594273,"vw":9.360117},{"c":10.45,"h":10.85,"l":9.28,"n":40642,"o":9.46,"t":"2025-10-28T04:00:00Z","v":5391528,"vw":10.317849},{"c":10.21,"h":10.61,"l":9.96,"n":25304,"o":10.36,"t":"2025-10-29T04:00:00Z","v":2494497,"vw":10.246953},{"c":10.25,"h":10.45,"l":10.035,"n":19237,"o":10.06,"t":"2025-10-30T04:00:00Z","v":1795406,"vw":10.283305},{"c":9.73,"h":10.35,"l":9.7,"n":23082,"o":10.24,"t":"2025-10-31T04:00:00Z","v":2331653,"vw":9.9494},{"c":9.305,"h":9.55,"l":8.255,"n":47707,"o":9.35,"t":"2025-11-03T05:00:00Z","v":6545149,"vw":9.023092},{"c":8.97,"h":9.41,"l":8.91,"n":23407,"o":9.19,"t":"2025-11-04T05:00:00Z","v":1757858,"vw":9.061077},{"c":8.58,"h":8.935,"l":8.3,"n":25362,"o":8.9,"t":"2025-11-05T05:00:00Z","v":2365842,"vw":8.491952},{"c":8.5,"h":8.64,"l":8.28,"n":24541,"o":8.56,"t":"2025-11-06T05:00:00Z","v":2234255,"vw":8.464064},{"c":8.31,"h":8.6354,"l":7.985,"n":22518,"o":8.215,"t":"2025-11-07T05:00:00Z","v":2252156,"vw":8.317934},{"c":8.71,"h":8.755,"l":8.31,"n":18973,"o":8.46,"t":"2025-11-10T05:00:00Z","v":1547780,"vw":8.617523},{"c":9.13,"h":9.565,"l":8.6,"n":30749,"o":8.8,"t":"2025-11-11T05:00:00Z","v":3649340,"vw":9.164598},{"c":9.04,"h":9.37,"l":8.52,"n":29379,"o":9.07,"t":"2025-11-12T05:00:00Z","v":3489295,"vw":8.957577},{"c":8.98,"h":9.175,"l":8.62,"n":25547,"o":8.95,"t":"2025-11-13T05:00:00Z","v":2572672,"vw":8.965334},{"c":8.99,"h":9.29,"l":8.7,"n":19562,"o":8.7,"t":"2025-11-14T05:00:00Z","v":1743399,"vw":9.058358},{"c":8.77,"h":9.3,"l":8.73,"n":21802,"o":9.01,"t":"2025-11-17T05:00:00Z","v":1911112,"vw":8.939072},{"c":8.74,"h":9,"l":8.5,"n":23175,"o":8.7,"t":"2025-11-18T05:00:00Z","v":1762066,"vw":8.706172},{"c":8.99,"h":9.34,"l":8.635,"n":24087,"o":8.69,"t":"2025-11-19T05:00:00Z","v":1896364,"vw":9.054671},{"c":9.01,"h":9.34,"l":8.75,"n":21966,"o":9.16,"t":"2025-11-20T05:00:00Z","v":1461664,"vw":9.022736},{"c":9.2,"h":9.45,"l":8.775,"n":19838,"o":8.98,"t":"2025-11-21T05:00:00Z","v":1703296,"vw":9.175603},{"c":9.39,"h":9.625,"l":9.15,"n":21441,"o":9.19,"t":"2025-11-24T05:00:00Z","v":2391523,"vw":9.433852},{"c":9.53,"h":9.58,"l":9.34,"n":13478,"o":9.42,"t":"2025-11-25T05:00:00Z","v":886412,"vw":9.494685},{"c":10.06,"h":10.14,"l":9.435,"n":15974,"o":9.54,"t":"2025-11-26T05:00:00Z","v":1176844,"vw":9.928346},{"c":10,"h":10.17,"l":9.83,"n":9664,"o":9.96,"t":"2025-11-28T05:00:00Z","v":855213,"vw":10.047902},{"c":9.71,"h":10.09,"l":9.695,"n":17387,"o":10,"t":"2025-12-01T05:00:00Z","v":1398385,"vw":9.838818},{"c":10,"h":11.26,"l":9.35,"n":49014,"o":9.65,"t":"2025-12-02T05:00:00Z","v":5362692,"vw":10.253456},{"c":10.32,"h":10.56,"l":9.85,"n":22302,"o":9.99,"t":"2025-12-03T05:00:00Z","v":2002253,"vw":10.288103},{"c":10.53,"h":10.56,"l":10.03,"n":17678,"o":10.18,"t":"2025-12-04T05:00:00Z","v":1305703,"vw":10.450313},{"c":10.61,"h":10.64,"l":10.27,"n":12692,"o":10.35,"t":"2025-12-05T05:00:00Z","v":1098898,"vw":10.537128},{"c":10.73,"h":11.085,"l":10.47,"n":17822,"o":10.7,"t":"2025-12-08T05:00:00Z","v":1306311,"vw":10.721655},{"c":10.3,"h":10.72,"l":10.27,"n":18700,"o":10.6,"t":"2025-12-09T05:00:00Z","v":1564514,"vw":10.420635},{"c":9.82,"h":10.35,"l":9.79,"n":19832,"o":10.22,"t":"2025-12-10T05:00:00Z","v":2053283,"vw":9.943212},{"c":9.87,"h":10.15,"l":9.73,"n":15685,"o":9.8,"t":"2025-12-11T05:00:00Z","v":1948968,"vw":9.864876},{"c":10.18,"h":10.29,"l":9.63,"n":15775,"o":9.84,"t":"2025-12-12T05:00:00Z","v":1373715,"vw":10.116446},{"c":9.95,"h":10.145,"l":9.84,"n":15092,"o":10.04,"t":"2025-12-15T05:00:00Z","v":1182058,"vw":10.001561},{"c":9.61,"h":10.12,"l":9.585,"n":18856,"o":9.88,"t":"2025-12-16T05:00:00Z","v":1590733,"vw":9.756209},{"c":9.66,"h":9.82,"l":9.495,"n":15745,"o":9.6,"t":"2025-12-17T05:00:00Z","v":1125084,"vw":9.640983},{"c":9.69,"h":9.96,"l":9.57,"n":15323,"o":9.8,"t":"2025-12-18T05:00:00Z","v":1162875,"vw":9.709389},{"c":9.88,"h":10.14,"l":9.68,"n":17114,"o":9.73,"t":"2025-12-19T05:00:00Z","v":2888383,"vw":9.906267},{"c":9.93,"h":10.2,"l":9.8,"n":10930,"o":9.87,"t":"2025-12-22T05:00:00Z","v":702481,"vw":10.022839},{"c":9.72,"h":9.99,"l":9.67,"n":10863,"o":9.92,"t":"2025-12-23T05:00:00Z","v":808043,"vw":9.792342},{"c":10.09,"h":10.27,"l":9.84,"n":8056,"o":9.95,"t":"2025-12-24T05:00:00Z","v":607050,"vw":10.116071},{"c":9.96,"h":10.05,"l":9.78,"n":11692,"o":10,"t":"2025-12-26T05:00:00Z","v":756052,"vw":9.966553},{"c":9.76,"h":10.05,"l":9.71,"n":16357,"o":9.84,"t":"2025-12-29T05:00:00Z","v":1198534,"vw":9.840285},{"c":9.82,"h":9.98,"l":9.695,"n":20231,"o":9.75,"t":"2025-12-30T05:00:00Z","v":1593101,"vw":9.815588},{"c":9.72,"h":9.99,"l":9.7,"n":15223,"o":9.81,"t":"2025-12-31T05:00:00Z","v":1514494,"vw":9.803966},{"c":8.9,"h":9.77,"l":8.8146,"n":15872,"o":9.77,"t":"2026-01-02T05:00:00Z","v":1216345,"vw":9.018298},{"c":8.42,"h":8.88,"l":8.225,"n":17121,"o":8.8,"t":"2026-01-05T05:00:00Z","v":1411663,"vw":8.422114},{"c":8.45,"h":8.55,"l":8.31,"n":13926,"o":8.36,"t":"2026-01-06T05:00:00Z","v":982806,"vw":8.441388},{"c":8.92,"h":9.405,"l":8.4501,"n":12934,"o":8.46,"t":"2026-01-07T05:00:00Z","v":844590,"vw":8.959852},{"c":8.23,"h":8.83,"l":8.225,"n":13694,"o":8.82,"t":"2026-01-08T05:00:00Z","v":1134452,"vw":8.366806},{"c":8.03,"h":8.545,"l":7.96,"n":13532,"o":8.28,"t":"2026-01-09T05:00:00Z","v":1146791,"vw":8.195369},{"c":8.105,"h":8.44,"l":7.87,"n":16436,"o":8.09,"t":"2026-01-12T05:00:00Z","v":1404871,"vw":8.152481},{"c":8.04,"h":8.2062,"l":7.945,"n":11640,"o":8.05,"t":"2026-01-13T05:00:00Z","v":807987,"vw":8.047401},{"c":7.71,"h":8.15,"l":7.65,"n":14612,"o":8.04,"t":"2026-01-14T05:00:00Z","v":990999,"vw":7.845802},{"c":7.3,"h":7.89,"l":7.01,"n":20630,"o":7.66,"t":"2026-01-15T05:00:00Z","v":2432466,"vw":7.254208},{"c":7.04,"h":7.48,"l":7.02,"n":24340,"o":7.35,"t":"2026-01-16T05:00:00Z","v":2943338,"vw":7.143722},{"c":7.01,"h":7.195,"l":6.77,"n":20659,"o":7,"t":"2026-01-20T05:00:00Z","v":1948015,"vw":7.010889},{"c":7.26,"h":7.285,"l":6.86,"n":18947,"o":7.01,"t":"2026-01-21T05:00:00Z","v":4140235,"vw":7.085824},{"c":7.9,"h":7.91,"l":7.2,"n":14597,"o":7.2,"t":"2026-01-22T05:00:00Z","v":1203969,"vw":7.778709},{"c":7.71,"h":7.85,"l":7.5392,"n":15637,"o":7.82,"t":"2026-01-23T05:00:00Z","v":1025049,"vw":7.670477},{"c":7.56,"h":7.74,"l":7.385,"n":12278,"o":7.64,"t":"2026-01-26T05:00:00Z","v":1099755,"vw":7.565679},{"c":7.53,"h":7.8,"l":7.42,"n":10200,"o":7.56,"t":"2026-01-27T05:00:00Z","v":707258,"vw":7.537887},{"c":7.36,"h":7.6181,"l":7.3,"n":12347,"o":7.52,"t":"2026-01-28T05:00:00Z","v":729783,"vw":7.368182},{"c":7.39,"h":7.52,"l":7.31,"n":10466,"o":7.34,"t":"2026-01-29T05:00:00Z","v":838109,"vw":7.406755},{"c":7.03,"h":7.41,"l":6.98,"n":15641,"o":7.33,"t":"2026-01-30T05:00:00Z","v":1157160,"vw":7.068542},{"c":6.975,"h":7.105,"l":6.93,"n":11118,"o":6.95,"t":"2026-02-02T05:00:00Z","v":751593,"vw":7.004302},{"c":7.38,"h":7.46,"l":6.94,"n":16814,"o":7.03,"t":"2026-02-03T05:00:00Z","v":1090110,"vw":7.330266},{"c":7,"h":7.4803,"l":6.78,"n":19073,"o":7.46,"t":"2026-02-04T05:00:00Z","v":1903804,"vw":6.951186},{"c":6.93,"h":7.38,"l":6.785,"n":20012,"o":7.03,"t":"2026-02-05T05:00:00Z","v":1677439,"vw":7.003746},{"c":7.75,"h":7.8,"l":7.12,"n":21868,"o":7.14,"t":"2026-02-06T05:00:00Z","v":1725184,"vw":7.632209},{"c":7.775,"h":7.89,"l":7.53,"n":15368,"o":7.64,"t":"2026-02-09T05:00:00Z","v":783711,"vw":7.750223},{"c":7.8,"h":7.93,"l":7.57,"n":14750,"o":7.57,"t":"2026-02-10T05:00:00Z","v":1069791,"vw":7.812507},{"c":7.76,"h":7.895,"l":7.43,"n":11973,"o":7.79,"t":"2026-02-11T05:00:00Z","v":738919,"vw":7.708461},{"c":7.98,"h":8.08,"l":7.54,"n":11460,"o":7.83,"t":"2026-02-12T05:00:00Z","v":857440,"vw":7.897531},{"c":7.97,"h":8.41,"l":7.87,"n":15171,"o":7.96,"t":"2026-02-13T05:00:00Z","v":909554,"vw":8.061364},{"c":7.26,"h":8.01,"l":7.24,"n":12606,"o":8,"t":"2026-02-17T05:00:00Z","v":838551,"vw":7.450363},{"c":8.04,"h":8.35,"l":7.22,"n":28482,"o":7.23,"t":"2026-02-18T05:00:00Z","v":3000729,"vw":8.030709},{"c":8.55,"h":8.64,"l":7.78,"n":23567,"o":8.06,"t":"2026-02-19T05:00:00Z","v":2192093,"vw":8.298202},{"c":8.64,"h":8.72,"l":8.32,"n":18273,"o":8.47,"t":"2026-02-20T05:00:00Z","v":1577707,"vw":8.586711},{"c":8.39,"h":8.82,"l":8.195,"n":17985,"o":8.63,"t":"2026-02-23T05:00:00Z","v":1311950,"vw":8.417472},{"c":8.36,"h":8.605,"l":8.25,"n":15713,"o":8.49,"t":"2026-02-24T05:00:00Z","v":875126,"vw":8.470227},{"c":8.2,"h":8.53,"l":8.11,"n":11201,"o":8.36,"t":"2026-02-25T05:00:00Z","v":557794,"vw":8.290997},{"c":7.69,"h":8.3486,"l":7.68,"n":16714,"o":8.16,"t":"2026-02-26T05:00:00Z","v":1045691,"vw":7.800394},{"c":7.65,"h":7.765,"l":7.53,"n":13992,"o":7.62,"t":"2026-02-27T05:00:00Z","v":1137983,"vw":7.642011},{"c":7.16,"h":7.575,"l":7.02,"n":19611,"o":7.425,"t":"2026-03-02T05:00:00Z","v":1556696,"vw":7.182242},{"c":7.17,"h":7.36,"l":6.79,"n":16267,"o":7.1,"t":"2026-03-03T05:00:00Z","v":1256209,"vw":7.084054},{"c":7.25,"h":7.41,"l":7.17,"n":12581,"o":7.25,"t":"2026-03-04T05:00:00Z","v":735790,"vw":7.282592},{"c":7.04,"h":7.29,"l":7.005,"n":11892,"o":7.05,"t":"2026-03-05T05:00:00Z","v":821608,"vw":7.096839},{"c":8.07,"h":8.1,"l":6.81,"n":23648,"o":6.9,"t":"2026-03-06T05:00:00Z","v":3081493,"vw":7.736266},{"c":8.63,"h":9.1,"l":8.3,"n":37417,"o":8.3,"t":"2026-03-09T04:00:00Z","v":3043524,"vw":8.596072},{"c":8.23,"h":8.83,"l":8.1801,"n":17232,"o":8.67,"t":"2026-03-10T04:00:00Z","v":1654560,"vw":8.471919},{"c":7.9,"h":8.2,"l":7.745,"n":19151,"o":8.18,"t":"2026-03-11T04:00:00Z","v":1360611,"vw":7.930656},{"c":7.58,"h":7.8785,"l":7.47,"n":15975,"o":7.82,"t":"2026-03-12T04:00:00Z","v":1134108,"vw":7.603498},{"c":7.14,"h":7.84,"l":6.935,"n":14491,"o":7.66,"t":"2026-03-13T04:00:00Z","v":2159407,"vw":7.103328},{"c":7.36,"h":7.51,"l":7.23,"n":12975,"o":7.4599,"t":"2026-03-16T04:00:00Z","v":1512348,"vw":7.35337},{"c":7,"h":7.57,"l":6.96,"n":14366,"o":7.33,"t":"2026-03-17T04:00:00Z","v":1216391,"vw":7.207482},{"c":6.76,"h":6.9795,"l":6.55,"n":15811,"o":6.9,"t":"2026-03-18T04:00:00Z","v":1419800,"vw":6.753469},{"c":6.89,"h":7.01,"l":6.5,"n":14157,"o":6.68,"t":"2026-03-19T04:00:00Z","v":1223134,"vw":6.910825},{"c":6.98,"h":7.175,"l":6.82,"n":17910,"o":6.82,"t":"2026-03-20T04:00:00Z","v":2447149,"vw":6.991467},{"c":6.98,"h":7.3499,"l":6.76,"n":17541,"o":7.05,"t":"2026-03-23T04:00:00Z","v":1614301,"vw":6.952937},{"c":6.97,"h":7.1094,"l":6.71,"n":21185,"o":6.94,"t":"2026-03-24T04:00:00Z","v":1661976,"vw":6.894943},{"c":7.56,"h":7.56,"l":6.915,"n":17683,"o":6.98,"t":"2026-03-25T04:00:00Z","v":2107307,"vw":7.276099},{"c":7.54,"h":7.585,"l":7.21,"n":15146,"o":7.45,"t":"2026-03-26T04:00:00Z","v":1102045,"vw":7.429954},{"c":7.22,"h":7.53,"l":7.15,"n":15420,"o":7.48,"t":"2026-03-27T04:00:00Z","v":1196276,"vw":7.275297},{"c":7.2,"h":7.295,"l":7.05,"n":19082,"o":7.21,"t":"2026-03-30T04:00:00Z","v":1348108,"vw":7.155337},{"c":7.65,"h":7.88,"l":7.25,"n":22292,"o":7.35,"t":"2026-03-31T04:00:00Z","v":2130451,"vw":7.641822},{"c":7.61,"h":7.9274,"l":7.59,"n":14841,"o":7.72,"t":"2026-04-01T04:00:00Z","v":1095675,"vw":7.690729},{"c":8.41,"h":8.43,"l":7.675,"n":30033,"o":7.7,"t":"2026-04-02T04:00:00Z","v":3185205,"vw":8.177889},{"c":8.54,"h":8.85,"l":8.2,"n":32485,"o":8.2,"t":"2026-04-06T04:00:00Z","v":3217770,"vw":8.591123},{"c":7.8,"h":8.8,"l":7.76,"n":34140,"o":8.62,"t":"2026-04-07T04:00:00Z","v":3618863,"vw":7.99027},{"c":5.885,"h":8.19,"l":5.76,"n":50417,"o":8.05,"t":"2026-04-08T04:00:00Z","v":6345214,"vw":6.571353},{"c":5.91,"h":6.52,"l":5.22,"n":58226,"o":5.88,"t":"2026-04-09T04:00:00Z","v":8356586,"vw":5.936271},{"c":4.76,"h":6.65,"l":4.76,"n":34174,"o":5.94,"t":"2026-04-10T04:00:00Z","v":8212503,"vw":5.872974},{"c":1.7,"h":2.09,"l":1.5,"n":190712,"o":1.71,"t":"2026-04-13T04:00:00Z","v":67024502,"vw":1.695712},{"c":1.95,"h":2.06,"l":1.67,"n":70805,"o":1.72,"t":"2026-04-14T04:00:00Z","v":21198568,"vw":1.875873},{"c":2.28,"h":2.3,"l":1.92,"n":55675,"o":1.95,"t":"2026-04-15T04:00:00Z","v":12776836,"vw":2.151574},{"c":2.19,"h":2.4,"l":2.13,"n":42992,"o":2.32,"t":"2026-04-16T04:00:00Z","v":8806751,"vw":2.222826},{"c":2.17,"h":2.27,"l":2.09,"n":26981,"o":2.21,"t":"2026-04-17T04:00:00Z","v":5934486,"vw":2.168981},{"c":2.07,"h":2.19,"l":2.03,"n":24551,"o":2.17,"t":"2026-04-20T04:00:00Z","v":4661310,"vw":2.090925},{"c":1.86,"h":2.06,"l":1.8425,"n":24787,"o":2.06,"t":"2026-04-21T04:00:00Z","v":6170167,"vw":1.92297},{"c":2.27,"h":2.31,"l":1.875,"n":53057,"o":1.94,"t":"2026-04-22T04:00:00Z","v":17954828,"vw":2.179255},{"c":2.85,"h":2.96,"l":2.32,"n":76038,"o":2.35,"t":"2026-04-23T04:00:00Z","v":19336895,"vw":2.673795},{"c":2.42,"h":2.78,"l":2.3701,"n":35598,"o":2.7,"t":"2026-04-24T04:00:00Z","v":8854720,"vw":2.497269},{"c":2.68,"h":2.79,"l":2.47,"n":23876,"o":2.5,"t":"2026-04-27T04:00:00Z","v":5758124,"vw":2.687556},{"c":2.57,"h":2.725,"l":2.55,"n":20972,"o":2.65,"t":"2026-04-28T04:00:00Z","v":4574127,"vw":2.639642},{"c":2.38,"h":2.5441,"l":2.335,"n":17452,"o":2.51,"t":"2026-04-29T04:00:00Z","v":4019688,"vw":2.409141},{"c":2.57,"h":2.59,"l":2.38,"n":15521,"o":2.38,"t":"2026-04-30T04:00:00Z","v":2996278,"vw":2.494241},{"c":2.5,"h":2.61,"l":2.385,"n":15763,"o":2.55,"t":"2026-05-01T04:00:00Z","v":3477752,"vw":2.466226},{"c":3.03,"h":3.14,"l":2.55,"n":30689,"o":2.55,"t":"2026-05-04T04:00:00Z","v":6779510,"vw":2.976197},{"c":2.87,"h":3.09,"l":2.52,"n":31692,"o":3.02,"t":"2026-05-05T04:00:00Z","v":7635575,"vw":2.763147},{"c":3.44,"h":3.58,"l":2.8811,"n":28104,"o":2.9,"t":"2026-05-06T04:00:00Z","v":7056851,"vw":3.286468},{"c":3.34,"h":3.47,"l":3.205,"n":19084,"o":3.41,"t":"2026-05-07T04:00:00Z","v":2656978,"vw":3.331951},{"c":4.07,"h":4.18,"l":3.3,"n":65495,"o":3.32,"t":"2026-05-08T04:00:00Z","v":15126351,"vw":3.910302},{"c":3.74,"h":4.2299,"l":3.62,"n":41484,"o":4,"t":"2026-05-11T04:00:00Z","v":7633746,"vw":3.885994},{"c":4.09,"h":4.43,"l":3.74,"n":48434,"o":3.8,"t":"2026-05-12T04:00:00Z","v":9625138,"vw":4.048879},{"c":5.3,"h":5.43,"l":3.93,"n":95180,"o":3.99,"t":"2026-05-13T04:00:00Z","v":17769541,"vw":5.033352},{"c":4.93,"h":5.54,"l":4.5,"n":49161,"o":5.06,"t":"2026-05-14T04:00:00Z","v":9285421,"vw":4.887796},{"c":5.22,"h":5.405,"l":4.75,"n":31070,"o":4.9,"t":"2026-05-15T04:00:00Z","v":5875188,"vw":5.179111},{"c":5.01,"h":5.195,"l":4.95,"n":31371,"o":5.13,"t":"2026-05-18T04:00:00Z","v":5118063,"vw":5.062282},{"c":4.7,"h":5.135,"l":4.69,"n":28490,"o":4.99,"t":"2026-05-19T04:00:00Z","v":4542299,"vw":4.819015},{"c":5.16,"h":5.215,"l":4.7,"n":44392,"o":4.89,"t":"2026-05-20T04:00:00Z","v":6041711,"vw":5.056729},{"c":5.22,"h":5.55,"l":5.035,"n":33520,"o":5.07,"t":"2026-05-21T04:00:00Z","v":4557579,"vw":5.273033},{"c":4.91,"h":5.25,"l":4.87,"n":19370,"o":5.25,"t":"2026-05-22T04:00:00Z","v":2957792,"vw":4.980339},{"c":4.6,"h":5.01,"l":4.505,"n":20463,"o":4.99,"t":"2026-05-26T04:00:00Z","v":3602370,"vw":4.672355},{"c":4.7,"h":4.86,"l":4.47,"n":19042,"o":4.6,"t":"2026-05-27T04:00:00Z","v":2217500,"vw":4.700887},{"c":4.68,"h":4.82,"l":4.6,"n":13820,"o":4.7,"t":"2026-05-28T04:00:00Z","v":1893125,"vw":4.693039},{"c":8.69,"h":9.0664,"l":7.67,"n":351112,"o":7.93,"t":"2026-05-29T04:00:00Z","v":51374809,"vw":8.465026},{"c":9,"h":10,"l":8.8,"n":85831,"o":8.95,"t":"2026-06-01T04:00:00Z","v":10958320,"vw":9.263025},{"c":8.87,"h":9.49,"l":8.51,"n":50151,"o":8.9,"t":"2026-06-02T04:00:00Z","v":6207528,"vw":8.868001},{"c":9.98,"h":10.415,"l":8.8,"n":66715,"o":8.8,"t":"2026-06-03T04:00:00Z","v":9008158,"vw":9.846487},{"c":9.87,"h":10.86,"l":9.83,"n":59785,"o":10.025,"t":"2026-06-04T04:00:00Z","v":7095192,"vw":10.324539},{"c":9.47,"h":10.4589,"l":9.39,"n":42285,"o":9.98,"t":"2026-06-05T04:00:00Z","v":4607942,"vw":9.846825},{"c":8.97,"h":9.45,"l":8.7,"n":32419,"o":9.2,"t":"2026-06-08T04:00:00Z","v":3143032,"vw":8.898901},{"c":9.24,"h":9.31,"l":8.42,"n":27717,"o":9.01,"t":"2026-06-09T04:00:00Z","v":2622978,"vw":8.958442},{"c":8.47,"h":9.13,"l":8.305,"n":32809,"o":9.03,"t":"2026-06-10T04:00:00Z","v":3373871,"vw":8.609618},{"c":8.62,"h":8.99,"l":8.25,"n":24071,"o":8.45,"t":"2026-06-11T04:00:00Z","v":2052701,"vw":8.736958},{"c":8.88,"h":9.27,"l":8.56,"n":21034,"o":8.62,"t":"2026-06-12T04:00:00Z","v":1973019,"vw":8.908436},{"c":8.96,"h":9.08,"l":8.694,"n":22468,"o":8.81,"t":"2026-06-15T04:00:00Z","v":1980888,"vw":8.894842},{"c":8.78,"h":8.96,"l":8.625,"n":18962,"o":8.905,"t":"2026-06-16T04:00:00Z","v":1550989,"vw":8.771156},{"c":10,"h":10.401,"l":9.12,"n":36035,"o":9.49,"t":"2026-06-17T04:00:00Z","v":4316852,"vw":9.932808},{"c":10.19,"h":10.44,"l":9.905,"n":21039,"o":9.985,"t":"2026-06-18T04:00:00Z","v":2571802,"vw":10.140866},{"c":11.18,"h":11.43,"l":10.19,"n":27271,"o":10.22,"t":"2026-06-22T04:00:00Z","v":3108367,"vw":11.059753},{"c":11.42,"h":12.23,"l":10.8601,"n":29070,"o":10.88,"t":"2026-06-23T04:00:00Z","v":2964259,"vw":11.651424},{"c":11.27,"h":11.86,"l":11.21,"n":32125,"o":11.46,"t":"2026-06-24T04:00:00Z","v":2870935,"vw":11.436785},{"c":11.13,"h":11.8,"l":11.03,"n":24983,"o":11.29,"t":"2026-06-25T04:00:00Z","v":2224720,"vw":11.312496},{"c":11.63,"h":11.725,"l":9.88,"n":59992,"o":10.222,"t":"2026-06-26T04:00:00Z","v":9985412,"vw":11.145118},{"c":11.2,"h":11.74,"l":11,"n":38036,"o":11.4,"t":"2026-06-29T04:00:00Z","v":3737538,"vw":11.259409},{"c":11.07,"h":12.5,"l":10.97,"n":37010,"o":12,"t":"2026-06-30T04:00:00Z","v":4327396,"vw":11.294739},{"c":11.22,"h":11.7,"l":11.04,"n":29537,"o":11.1,"t":"2026-07-01T04:00:00Z","v":2975735,"vw":11.314545},{"c":11.58,"h":11.95,"l":11.09,"n":29814,"o":11.24,"t":"2026-07-02T04:00:00Z","v":2844783,"vw":11.454016},{"c":11.47,"h":11.75,"l":11.33,"n":19080,"o":11.53,"t":"2026-07-06T04:00:00Z","v":1634830,"vw":11.491645},{"c":11.51,"h":11.85,"l":11.24,"n":20874,"o":11.61,"t":"2026-07-07T04:00:00Z","v":2097203,"vw":11.53981},{"c":11.12,"h":11.68,"l":10.84,"n":33497,"o":11.48,"t":"2026-07-08T04:00:00Z","v":3269506,"vw":11.087853},{"c":11.11,"h":11.32,"l":10.895,"n":29908,"o":11.18,"t":"2026-07-09T04:00:00Z","v":2744979,"vw":11.107546},{"c":10.99,"h":11.11,"l":10.46,"n":27739,"o":11.1,"t":"2026-07-10T04:00:00Z","v":2304632,"vw":10.840899},{"c":9.935,"h":10.91,"l":9.79,"n":29868,"o":10.91,"t":"2026-07-13T04:00:00Z","v":2830117,"vw":10.09559},{"c":9.87,"h":10.4025,"l":9.74,"n":34824,"o":9.935,"t":"2026-07-14T04:00:00Z","v":3298012,"vw":9.946753},{"c":9.68,"h":9.9,"l":9.33,"n":23467,"o":9.72,"t":"2026-07-15T04:00:00Z","v":1578985,"vw":9.685919},{"c":9.52,"h":9.6,"l":8.91,"n":33636,"o":9.47,"t":"2026-07-16T04:00:00Z","v":3563274,"vw":9.31622},{"c":10.23,"h":10.31,"l":9.31,"n":38006,"o":9.37,"t":"2026-07-17T04:00:00Z","v":3713389,"vw":10.046192},{"c":10.51,"h":10.72,"l":9.96,"n":36261,"o":10.28,"t":"2026-07-20T04:00:00Z","v":4289487,"vw":10.42917},{"c":11,"h":11.18,"l":10.3801,"n":32078,"o":10.73,"t":"2026-07-21T04:00:00Z","v":4070038,"vw":10.909827},{"c":10.75,"h":11.235,"l":10.685,"n":20022,"o":10.97,"t":"2026-07-22T04:00:00Z","v":1624836,"vw":10.964434},{"c":10.46,"h":10.98,"l":10.27,"n":27314,"o":10.71,"t":"2026-07-23T04:00:00Z","v":3785953,"vw":10.545833},{"c":9.7,"h":10.375,"l":9.65,"n":28258,"o":10.3,"t":"2026-07-24T04:00:00Z","v":3262641,"vw":9.960037},{"c":8.63,"h":9.15,"l":7.37,"n":63798,"o":8.685,"t":"2026-07-27T04:00:00Z","v":8458503,"vw":8.55237},{"c":5.35,"h":6.62,"l":5.135,"n":156017,"o":6.61,"t":"2026-07-28T04:00:00Z","v":24015942,"vw":5.720751},{"c":5.41,"h":5.57,"l":4.7648,"n":74050,"o":5.25,"t":"2026-07-29T04:00:00Z","v":14295974,"vw":5.214046},{"c":5.41,"h":5.41,"l":5.41,"n":0,"o":5.41,"t":"2026-07-30T04:00:00Z","v":0,"vw":0},{"c":11.2,"h":12.5,"l":9.43,"n":283528,"o":11.379,"t":"2026-07-31T04:00:00Z","v":33630940,"vw":10.85624},{"c":11.91,"h":12.6,"l":10.13,"n":98533,"o":10.995,"t":"2026-08-03T04:00:00Z","v":11770320,"vw":11.740747},{"c":11.92,"h":13.86,"l":11.5,"n":59608,"o":12.67,"t":"2026-08-04T04:00:00Z","v":6085575,"vw":12.155737},{"c":11.83,"h":12.35,"l":11.5,"n":37133,"o":11.96,"t":"2026-08-05T04:00:00Z","v":2860675,"vw":11.875703},{"c":12.86,"h":13.9,"l":11.58,"n":64033,"o":11.78,"t":"2026-08-06T04:00:00Z","v":7265739,"vw":12.7315},{"c":12.06,"h":13.4,"l":11.42,"n":76930,"o":13,"t":"2026-08-07T04:00:00Z","v":8913204,"vw":12.25722},{"c":13.67,"h":14.12,"l":12.27,"n":73334,"o":12.64,"t":"2026-08-10T04:00:00Z","v":8860286,"vw":13.46798},{"c":13.65,"h":14.14,"l":13.2,"n":45017,"o":13.755,"t":"2026-08-11T04:00:00Z","v":4767167,"vw":13.81588},{"c":15.24,"h":15.68,"l":13.62,"n":55835,"o":13.62,"t":"2026-08-12T04:00:00Z","v":8272684,"vw":15.154261},{"c":15.19,"h":15.705,"l":14.98,"n":30685,"o":15,"t":"2026-08-13T04:00:00Z","v":3220797,"vw":15.243406},{"c":14.97,"h":15.39,"l":14.685,"n":31875,"o":15.19,"t":"2026-08-14T04:00:00Z","v":2394714,"vw":15.043018},{"c":14.63,"h":14.69,"l":14.05,"n":34669,"o":14.65,"t":"2026-08-17T04:00:00Z","v":3735142,"vw":14.391472},{"c":15.58,"h":15.615,"l":14.5,"n":22233,"o":14.6,"t":"2026-08-18T04:00:00Z","v":2245273,"vw":15.37295},{"c":14.81,"h":15.64,"l":14.73,"n":27106,"o":15.17,"t":"2026-08-19T04:00:00Z","v":3441534,"vw":15.073685},{"c":14.05,"h":14.765,"l":13.92,"n":38200,"o":14.55,"t":"2026-08-20T04:00:00Z","v":4296029,"vw":14.258526},{"c":14.77,"h":14.98,"l":13.81,"n":27312,"o":13.88,"t":"2026-08-21T04:00:00Z","v":2969549,"vw":14.684932},{"c":14.71,"h":15.04,"l":14.11,"n":22034,"o":14.63,"t":"2026-08-24T04:00:00Z","v":2081300,"vw":14.779465},{"c":15.8,"h":15.89,"l":14.59,"n":23546,"o":14.63,"t":"2026-08-25T04:00:00Z","v":3133707,"vw":15.481287},{"c":15.88,"h":15.99,"l":15.045,"n":23161,"o":15.6,"t":"2026-08-26T04:00:00Z","v":2375045,"vw":15.714835},{"c":15.6,"h":16.15,"l":15.555,"n":19580,"o":15.76,"t":"2026-08-27T04:00:00Z","v":1670905,"vw":15.796512},{"c":15.5,"h":15.87,"l":15.4,"n":23551,"o":15.402,"t":"2026-08-28T04:00:00Z","v":2385352,"vw":15.606231},{"c":15.3,"h":15.52,"l":14.9,"n":17199,"o":15.36,"t":"2026-08-31T04:00:00Z","v":1701536,"vw":15.259827},{"c":15.67,"h":15.71,"l":14.97,"n":22746,"o":15.24,"t":"2026-09-01T04:00:00Z","v":1775098,"vw":15.383923},{"c":15.98,"h":16.33,"l":15.5,"n":21679,"o":15.65,"t":"2026-09-02T04:00:00Z","v":1983706,"vw":15.926368},{"c":15.29,"h":16.025,"l":15.02,"n":16917,"o":15.99,"t":"2026-09-03T04:00:00Z","v":1351224,"vw":15.36631},{"c":15.04,"h":15.3313,"l":14.8,"n":14718,"o":15.22,"t":"2026-09-04T04:00:00Z","v":909655,"vw":15.021262},{"c":14.77,"h":14.99,"l":14.61,"n":17201,"o":14.9,"t":"2026-09-08T04:00:00Z","v":1495146,"vw":14.787654},{"c":14.45,"h":14.76,"l":14.3,"n":19023,"o":14.54,"t":"2026-09-09T04:00:00Z","v":1074157,"vw":14.507616},{"c":13.24,"h":14.47,"l":13.21,"n":34122,"o":14.47,"t":"2026-09-10T04:00:00Z","v":3644034,"vw":13.526365},{"c":12.92,"h":13.74,"l":12.4,"n":43133,"o":13.33,"t":"2026-09-11T04:00:00Z","v":4078963,"vw":12.84705},{"c":13.11,"h":13.645,"l":12.79,"n":21594,"o":12.9,"t":"2026-09-14T04:00:00Z","v":2350523,"vw":13.175223},{"c":13.03,"h":13.06,"l":12.46,"n":25227,"o":12.98,"t":"2026-09-15T04:00:00Z","v":2155042,"vw":12.826021},{"c":12.96,"h":13.19,"l":12.7107,"n":19477,"o":13.1,"t":"2026-09-16T04:00:00Z","v":1808199,"vw":12.93511},{"c":12.87,"h":13.3972,"l":12.62,"n":17685,"o":13.15,"t":"2026-09-17T04:00:00Z","v":1293999,"vw":12.906744},{"c":13.07,"h":13.2,"l":12.68,"n":14712,"o":13.02,"t":"2026-09-18T04:00:00Z","v":2148749,"vw":13.045665},{"c":12.87,"h":13.28,"l":12.76,"n":18524,"o":13.11,"t":"2026-09-21T04:00:00Z","v":1460561,"vw":12.914438},{"c":13.47,"h":13.635,"l":12.8,"n":16552,"o":12.93,"t":"2026-09-22T04:00:00Z","v":1528275,"vw":13.439034},{"c":12.96,"h":13.6,"l":12.68,"n":21982,"o":13.5,"t":"2026-09-23T04:00:00Z","v":1887303,"vw":12.959083},{"c":12.6,"h":12.8795,"l":12.07,"n":27986,"o":12.87,"t":"2026-09-24T04:00:00Z","v":2580668,"vw":12.461115},{"c":12.36,"h":12.8,"l":12.3,"n":20550,"o":12.63,"t":"2026-09-25T04:00:00Z","v":1647080,"vw":12.460955},{"c":12.56,"h":12.7572,"l":12.07,"n":20795,"o":12.15,"t":"2026-09-28T04:00:00Z","v":1964700,"vw":12.542732},{"c":13,"h":13.42,"l":12.35,"n":38123,"o":12.44,"t":"2026-09-29T04:00:00Z","v":4365389,"vw":13.057926},{"c":13.24,"h":13.658,"l":12.65,"n":23386,"o":12.99,"t":"2026-09-30T04:00:00Z","v":3081855,"vw":13.291717},{"c":13.45,"h":13.59,"l":13.055,"n":24880,"o":13.26,"t":"2026-10-01T04:00:00Z","v":2518988,"vw":13.41798},{"c":13.07,"h":13.83,"l":12.8,"n":18722,"o":13.69,"t":"2026-10-02T04:00:00Z","v":1303080,"vw":13.154467},{"c":13.15,"h":13.29,"l":12.51,"n":20518,"o":13.14,"t":"2026-10-05T04:00:00Z","v":2276012,"vw":13.017804},{"c":13.25,"h":13.51,"l":12.87,"n":23363,"o":13.17,"t":"2026-10-06T04:00:00Z","v":2618070,"vw":13.204495},{"c":13.2,"h":13.6,"l":13.01,"n":15643,"o":13.14,"t":"2026-10-07T04:00:00Z","v":1647358,"vw":13.276331},{"c":13.04,"h":13.46,"l":12.85,"n":21474,"o":13.18,"t":"2026-10-08T04:00:00Z","v":1747820,"vw":13.079386},{"c":13.42,"h":13.44,"l":12.79,"n":22713,"o":12.96,"t":"2026-10-09T04:00:00Z","v":2022874,"vw":13.258472},{"c":13.07,"h":13.56,"l":12.97,"n":15632,"o":13.21,"t":"2026-10-12T04:00:00Z","v":1161565,"vw":13.203404},{"c":12.11,"h":12.93,"l":12.07,"n":16742,"o":12.91,"t":"2026-10-13T04:00:00Z","v":1632242,"vw":12.24356},{"c":11.39,"h":12.37,"l":11.37,"n":20872,"o":12.05,"t":"2026-10-14T04:00:00Z","v":1864265,"vw":11.662831},{"c":11.75,"h":11.86,"l":11.2314,"n":21295,"o":11.32,"t":"2026-10-15T04:00:00Z","v":1613831,"vw":11.652736},{"c":10.86,"h":11.73,"l":10.805,"n":20071,"o":11.73,"t":"2026-10-16T04:00:00Z","v":1712570,"vw":11.003},{"c":11.05,"h":11.225,"l":10.67,"n":19771,"o":11.03,"t":"2026-10-19T04:00:00Z","v":1539737,"vw":10.931645},{"c":11.42,"h":11.69,"l":10.995,"n":16634,"o":11.04,"t":"2026-10-20T04:00:00Z","v":1389014,"vw":11.459525},{"c":11.755,"h":12.045,"l":11.31,"n":12494,"o":11.37,"t":"2026-10-21T04:00:00Z","v":1035367,"vw":11.858633}],"volatilityBars":[{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-14T08:00:00Z","v":301,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-14T08:15:00Z","v":411,"vw":12.15},{"c":12.1324,"h":12.1324,"l":12.1324,"n":1,"o":12.1324,"t":"2026-10-14T11:15:00Z","v":900,"vw":12.1324},{"c":12.2,"h":12.2,"l":12.13,"n":2,"o":12.13,"t":"2026-10-14T11:45:00Z","v":1300,"vw":12.140769},{"c":12.26,"h":12.26,"l":12.21,"n":6,"o":12.25,"t":"2026-10-14T12:00:00Z","v":400,"vw":12.24},{"c":12.1,"h":12.12,"l":12.1,"n":16,"o":12.12,"t":"2026-10-14T13:15:00Z","v":972,"vw":12.115},{"c":12.31,"h":12.35,"l":11.88,"n":793,"o":12.05,"t":"2026-10-14T13:30:00Z","v":75347,"vw":12.06881},{"c":12.15,"h":12.37,"l":12.15,"n":427,"o":12.3,"t":"2026-10-14T13:45:00Z","v":23356,"vw":12.264965},{"c":12.05,"h":12.35,"l":12.05,"n":616,"o":12.15,"t":"2026-10-14T14:00:00Z","v":49870,"vw":12.167743},{"c":12.14,"h":12.175,"l":12.06,"n":539,"o":12.07,"t":"2026-10-14T14:15:00Z","v":34205,"vw":12.116794},{"c":12.18,"h":12.215,"l":12.11,"n":426,"o":12.14,"t":"2026-10-14T14:30:00Z","v":24636,"vw":12.150362},{"c":12.045,"h":12.235,"l":12.045,"n":655,"o":12.19,"t":"2026-10-14T14:45:00Z","v":43916,"vw":12.150086},{"c":12,"h":12.08,"l":11.98,"n":569,"o":12.04,"t":"2026-10-14T15:00:00Z","v":35135,"vw":12.021472},{"c":11.99,"h":12.02,"l":11.97,"n":576,"o":12,"t":"2026-10-14T15:15:00Z","v":35291,"vw":11.994302},{"c":12,"h":12.04,"l":11.97,"n":405,"o":11.98,"t":"2026-10-14T15:30:00Z","v":24264,"vw":12.0022},{"c":11.93,"h":12.04,"l":11.91,"n":378,"o":12.01,"t":"2026-10-14T15:45:00Z","v":23485,"vw":11.998698},{"c":11.77,"h":11.935,"l":11.77,"n":526,"o":11.93,"t":"2026-10-14T16:00:00Z","v":32459,"vw":11.837355},{"c":11.73,"h":11.805,"l":11.665,"n":996,"o":11.785,"t":"2026-10-14T16:15:00Z","v":92211,"vw":11.751445},{"c":11.72,"h":11.745,"l":11.685,"n":529,"o":11.725,"t":"2026-10-14T16:30:00Z","v":26099,"vw":11.717049},{"c":11.76,"h":11.76,"l":11.7001,"n":328,"o":11.73,"t":"2026-10-14T16:45:00Z","v":15046,"vw":11.724953},{"c":11.81,"h":11.88,"l":11.7601,"n":702,"o":11.7689,"t":"2026-10-14T17:00:00Z","v":46309,"vw":11.829939},{"c":11.83,"h":11.9,"l":11.79,"n":525,"o":11.805,"t":"2026-10-14T17:15:00Z","v":27170,"vw":11.838711},{"c":11.89,"h":11.9,"l":11.83,"n":600,"o":11.84,"t":"2026-10-14T17:30:00Z","v":46678,"vw":11.881298},{"c":11.86,"h":11.89,"l":11.78,"n":735,"o":11.89,"t":"2026-10-14T17:45:00Z","v":83083,"vw":11.830931},{"c":11.82,"h":11.87,"l":11.75,"n":780,"o":11.85,"t":"2026-10-14T18:00:00Z","v":68321,"vw":11.805382},{"c":11.7,"h":11.84,"l":11.695,"n":721,"o":11.825,"t":"2026-10-14T18:15:00Z","v":51405,"vw":11.758851},{"c":11.71,"h":11.77,"l":11.7,"n":504,"o":11.71,"t":"2026-10-14T18:30:00Z","v":25355,"vw":11.733563},{"c":11.68,"h":11.71,"l":11.62,"n":703,"o":11.71,"t":"2026-10-14T18:45:00Z","v":41581,"vw":11.666923},{"c":11.62,"h":11.67,"l":11.61,"n":671,"o":11.67,"t":"2026-10-14T19:00:00Z","v":37227,"vw":11.630055},{"c":11.55,"h":11.63,"l":11.53,"n":1480,"o":11.62,"t":"2026-10-14T19:15:00Z","v":110802,"vw":11.572177},{"c":11.405,"h":11.575,"l":11.37,"n":1773,"o":11.54,"t":"2026-10-14T19:30:00Z","v":164129,"vw":11.481932},{"c":11.38,"h":11.5,"l":11.37,"n":3703,"o":11.4,"t":"2026-10-14T19:45:00Z","v":339167,"vw":11.410991},{"c":11.42,"h":11.43,"l":11.39,"n":16,"o":11.39,"t":"2026-10-14T20:00:00Z","v":275292,"vw":11.39003},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T20:45:00Z","v":1200,"vw":11.39},{"c":11.61,"h":11.61,"l":11.58,"n":4,"o":11.58,"t":"2026-10-14T21:15:00Z","v":500,"vw":11.592087},{"c":11.43,"h":11.44,"l":11.43,"n":3,"o":11.44,"t":"2026-10-14T21:30:00Z","v":500,"vw":11.435},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T22:15:00Z","v":141,"vw":11.5},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-14T22:45:00Z","v":1200,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-15T08:30:00Z","v":101,"vw":11.4},{"c":11.34,"h":11.4,"l":11.3,"n":35,"o":11.4,"t":"2026-10-15T12:00:00Z","v":5542,"vw":11.353259},{"c":11.61,"h":11.62,"l":11.2314,"n":694,"o":11.32,"t":"2026-10-15T13:30:00Z","v":73160,"vw":11.425187},{"c":11.55,"h":11.7,"l":11.46,"n":788,"o":11.59,"t":"2026-10-15T13:45:00Z","v":64841,"vw":11.59818},{"c":11.61,"h":11.63,"l":11.49,"n":953,"o":11.57,"t":"2026-10-15T14:00:00Z","v":61511,"vw":11.589154},{"c":11.355,"h":11.64,"l":11.33,"n":863,"o":11.59,"t":"2026-10-15T14:15:00Z","v":60269,"vw":11.511899},{"c":11.52,"h":11.55,"l":11.27,"n":880,"o":11.34,"t":"2026-10-15T14:30:00Z","v":59461,"vw":11.353719},{"c":11.52,"h":11.62,"l":11.51,"n":1090,"o":11.53,"t":"2026-10-15T14:45:00Z","v":69208,"vw":11.55654},{"c":11.6,"h":11.63,"l":11.535,"n":595,"o":11.535,"t":"2026-10-15T15:00:00Z","v":28349,"vw":11.584633},{"c":11.59,"h":11.6643,"l":11.56,"n":784,"o":11.61,"t":"2026-10-15T15:15:00Z","v":63050,"vw":11.586808},{"c":11.48,"h":11.62,"l":11.465,"n":790,"o":11.6,"t":"2026-10-15T15:30:00Z","v":50802,"vw":11.54184},{"c":11.47,"h":11.49,"l":11.43,"n":515,"o":11.49,"t":"2026-10-15T15:45:00Z","v":29349,"vw":11.449218},{"c":11.45,"h":11.52,"l":11.45,"n":667,"o":11.47,"t":"2026-10-15T16:00:00Z","v":32755,"vw":11.484699},{"c":11.405,"h":11.49,"l":11.38,"n":511,"o":11.46,"t":"2026-10-15T16:15:00Z","v":28420,"vw":11.429309},{"c":11.555,"h":11.57,"l":11.39,"n":560,"o":11.405,"t":"2026-10-15T16:30:00Z","v":30317,"vw":11.483509},{"c":11.66,"h":11.72,"l":11.545,"n":599,"o":11.555,"t":"2026-10-15T16:45:00Z","v":35269,"vw":11.633255},{"c":11.69,"h":11.72,"l":11.61,"n":644,"o":11.66,"t":"2026-10-15T17:00:00Z","v":42533,"vw":11.647622},{"c":11.71,"h":11.71,"l":11.66,"n":444,"o":11.685,"t":"2026-10-15T17:15:00Z","v":26649,"vw":11.682286},{"c":11.71,"h":11.76,"l":11.69,"n":672,"o":11.7,"t":"2026-10-15T17:30:00Z","v":41927,"vw":11.723799},{"c":11.75,"h":11.77,"l":11.705,"n":624,"o":11.715,"t":"2026-10-15T17:45:00Z","v":41869,"vw":11.735937},{"c":11.77,"h":11.78,"l":11.715,"n":675,"o":11.745,"t":"2026-10-15T18:00:00Z","v":40333,"vw":11.738573},{"c":11.76,"h":11.79,"l":11.75,"n":709,"o":11.77,"t":"2026-10-15T18:15:00Z","v":40737,"vw":11.770119},{"c":11.73,"h":11.81,"l":11.73,"n":585,"o":11.76,"t":"2026-10-15T18:30:00Z","v":29071,"vw":11.764807},{"c":11.74,"h":11.745,"l":11.715,"n":659,"o":11.74,"t":"2026-10-15T18:45:00Z","v":33820,"vw":11.726172},{"c":11.82,"h":11.83,"l":11.74,"n":700,"o":11.74,"t":"2026-10-15T19:00:00Z","v":44286,"vw":11.786505},{"c":11.795,"h":11.835,"l":11.77,"n":847,"o":11.83,"t":"2026-10-15T19:15:00Z","v":48467,"vw":11.806933},{"c":11.84,"h":11.86,"l":11.78,"n":1115,"o":11.78,"t":"2026-10-15T19:30:00Z","v":68091,"vw":11.818833},{"c":11.735,"h":11.83,"l":11.71,"n":2953,"o":11.83,"t":"2026-10-15T19:45:00Z","v":259788,"vw":11.744888},{"c":11.75,"h":11.83,"l":11.75,"n":29,"o":11.75,"t":"2026-10-15T20:00:00Z","v":195171,"vw":11.750107},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T20:30:00Z","v":1420,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T23:45:00Z","v":100,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-16T11:15:00Z","v":100,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T13:15:00Z","v":199,"vw":11.7},{"c":11.515,"h":11.73,"l":11.48,"n":242,"o":11.73,"t":"2026-10-16T13:30:00Z","v":31627,"vw":11.661592},{"c":11.25,"h":11.519,"l":11.19,"n":374,"o":11.49,"t":"2026-10-16T13:45:00Z","v":19738,"vw":11.323003},{"c":11.33,"h":11.38,"l":11.23,"n":460,"o":11.26,"t":"2026-10-16T14:00:00Z","v":23779,"vw":11.301112},{"c":11.15,"h":11.33,"l":11.15,"n":451,"o":11.33,"t":"2026-10-16T14:15:00Z","v":20818,"vw":11.229148},{"c":11.29,"h":11.31,"l":11.155,"n":701,"o":11.174,"t":"2026-10-16T14:30:00Z","v":41459,"vw":11.254841},{"c":11.465,"h":11.48,"l":11.23,"n":609,"o":11.295,"t":"2026-10-16T14:45:00Z","v":44296,"vw":11.325857},{"c":11.245,"h":11.465,"l":11.245,"n":785,"o":11.465,"t":"2026-10-16T15:00:00Z","v":46446,"vw":11.380512},{"c":11.13,"h":11.24,"l":11.065,"n":872,"o":11.24,"t":"2026-10-16T15:15:00Z","v":59105,"vw":11.112961},{"c":11.085,"h":11.205,"l":11.055,"n":608,"o":11.12,"t":"2026-10-16T15:30:00Z","v":35219,"vw":11.124072},{"c":11.1,"h":11.23,"l":11.075,"n":868,"o":11.09,"t":"2026-10-16T15:45:00Z","v":67789,"vw":11.169274},{"c":11.05,"h":11.0854,"l":10.99,"n":714,"o":11.0854,"t":"2026-10-16T16:00:00Z","v":51374,"vw":11.035384},{"c":11.01,"h":11.07,"l":10.995,"n":592,"o":11.03,"t":"2026-10-16T16:15:00Z","v":50271,"vw":11.029282},{"c":10.95,"h":11.015,"l":10.94,"n":475,"o":11,"t":"2026-10-16T16:30:00Z","v":46916,"vw":10.986362},{"c":11.0461,"h":11.06,"l":10.94,"n":553,"o":10.94,"t":"2026-10-16T16:45:00Z","v":36459,"vw":10.98596},{"c":11,"h":11.075,"l":10.985,"n":699,"o":11.06,"t":"2026-10-16T17:00:00Z","v":46365,"vw":11.050899},{"c":10.99,"h":11,"l":10.935,"n":354,"o":10.99,"t":"2026-10-16T17:15:00Z","v":21900,"vw":10.97249},{"c":11.01,"h":11.05,"l":10.97,"n":530,"o":10.98,"t":"2026-10-16T17:30:00Z","v":38173,"vw":11.022482},{"c":10.99,"h":11.04,"l":10.975,"n":530,"o":11.01,"t":"2026-10-16T17:45:00Z","v":27771,"vw":11.005845},{"c":10.945,"h":10.99,"l":10.94,"n":584,"o":10.985,"t":"2026-10-16T18:00:00Z","v":31362,"vw":10.962192},{"c":10.925,"h":10.955,"l":10.92,"n":541,"o":10.945,"t":"2026-10-16T18:15:00Z","v":46746,"vw":10.931524},{"c":11.07,"h":11.11,"l":10.93,"n":756,"o":10.93,"t":"2026-10-16T18:30:00Z","v":39972,"vw":11.017506},{"c":11.055,"h":11.105,"l":11.055,"n":603,"o":11.07,"t":"2026-10-16T18:45:00Z","v":41271,"vw":11.07413},{"c":11.065,"h":11.08,"l":11.015,"n":968,"o":11.06,"t":"2026-10-16T19:00:00Z","v":64819,"vw":11.051826},{"c":10.9,"h":11.07,"l":10.9,"n":1032,"o":11.065,"t":"2026-10-16T19:15:00Z","v":73760,"vw":10.965495},{"c":10.84,"h":10.945,"l":10.83,"n":1307,"o":10.9,"t":"2026-10-16T19:30:00Z","v":133272,"vw":10.907578},{"c":10.87,"h":10.93,"l":10.805,"n":3533,"o":10.84,"t":"2026-10-16T19:45:00Z","v":315485,"vw":10.852537},{"c":10.8564,"h":10.87,"l":10.8564,"n":27,"o":10.86,"t":"2026-10-16T20:00:00Z","v":249375,"vw":10.860003},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-16T20:30:00Z","v":275,"vw":10.86},{"c":10.8,"h":10.8,"l":10.79,"n":26,"o":10.8,"t":"2026-10-16T22:30:00Z","v":1355,"vw":10.798999},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-16T23:15:00Z","v":210,"vw":10.72},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-19T13:15:00Z","v":100,"vw":11.21},{"c":10.97,"h":11.225,"l":10.9,"n":464,"o":11.03,"t":"2026-10-19T13:30:00Z","v":45288,"vw":11.094997},{"c":10.88,"h":10.98,"l":10.86,"n":507,"o":10.91,"t":"2026-10-19T13:45:00Z","v":21680,"vw":10.918056},{"c":10.73,"h":10.95,"l":10.73,"n":737,"o":10.87,"t":"2026-10-19T14:00:00Z","v":50275,"vw":10.820989},{"c":10.71,"h":10.79,"l":10.705,"n":874,"o":10.74,"t":"2026-10-19T14:15:00Z","v":62307,"vw":10.747095},{"c":10.7,"h":10.775,"l":10.67,"n":706,"o":10.715,"t":"2026-10-19T14:30:00Z","v":39823,"vw":10.721666},{"c":10.69,"h":10.72,"l":10.67,"n":595,"o":10.69,"t":"2026-10-19T14:45:00Z","v":27586,"vw":10.696844},{"c":10.7016,"h":10.7299,"l":10.68,"n":466,"o":10.685,"t":"2026-10-19T15:00:00Z","v":26735,"vw":10.704642},{"c":10.76,"h":10.77,"l":10.68,"n":599,"o":10.72,"t":"2026-10-19T15:15:00Z","v":26241,"vw":10.741372},{"c":10.73,"h":10.79,"l":10.73,"n":538,"o":10.77,"t":"2026-10-19T15:30:00Z","v":28437,"vw":10.758623},{"c":10.74,"h":10.76,"l":10.715,"n":494,"o":10.73,"t":"2026-10-19T15:45:00Z","v":25836,"vw":10.734721},{"c":10.84,"h":10.85,"l":10.69,"n":649,"o":10.73,"t":"2026-10-19T16:00:00Z","v":46417,"vw":10.729905},{"c":10.855,"h":10.86,"l":10.79,"n":496,"o":10.83,"t":"2026-10-19T16:15:00Z","v":26539,"vw":10.817095},{"c":10.9,"h":10.94,"l":10.85,"n":426,"o":10.86,"t":"2026-10-19T16:30:00Z","v":17517,"vw":10.899496},{"c":10.91,"h":10.91,"l":10.855,"n":412,"o":10.895,"t":"2026-10-19T16:45:00Z","v":20253,"vw":10.886449},{"c":10.92,"h":10.94,"l":10.9,"n":429,"o":10.905,"t":"2026-10-19T17:00:00Z","v":18520,"vw":10.922476},{"c":10.95,"h":10.96,"l":10.91,"n":402,"o":10.92,"t":"2026-10-19T17:15:00Z","v":17793,"vw":10.927276},{"c":10.91,"h":10.97,"l":10.9,"n":548,"o":10.94,"t":"2026-10-19T17:30:00Z","v":23297,"vw":10.935853},{"c":10.88,"h":10.91,"l":10.88,"n":581,"o":10.91,"t":"2026-10-19T17:45:00Z","v":23781,"vw":10.895508},{"c":10.8,"h":10.87,"l":10.79,"n":911,"o":10.87,"t":"2026-10-19T18:00:00Z","v":63161,"vw":10.811391},{"c":10.81,"h":10.82,"l":10.785,"n":812,"o":10.8,"t":"2026-10-19T18:15:00Z","v":52526,"vw":10.801773},{"c":10.84,"h":10.85,"l":10.8,"n":632,"o":10.8,"t":"2026-10-19T18:30:00Z","v":31727,"vw":10.821174},{"c":10.9,"h":10.92,"l":10.84,"n":848,"o":10.84,"t":"2026-10-19T18:45:00Z","v":48252,"vw":10.867554},{"c":10.975,"h":11.03,"l":10.9,"n":881,"o":10.9,"t":"2026-10-19T19:00:00Z","v":70914,"vw":10.973789},{"c":10.99,"h":11,"l":10.96,"n":797,"o":10.975,"t":"2026-10-19T19:15:00Z","v":62490,"vw":10.980252},{"c":11.01,"h":11.03,"l":10.99,"n":1043,"o":10.99,"t":"2026-10-19T19:30:00Z","v":71576,"vw":11.004324},{"c":11.06,"h":11.06,"l":10.965,"n":3576,"o":11.01,"t":"2026-10-19T19:45:00Z","v":274638,"vw":11.012562},{"c":11.05,"h":11.05,"l":11.05,"n":24,"o":11.05,"t":"2026-10-19T20:00:00Z","v":287747,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T20:15:00Z","v":21796,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T20:30:00Z","v":104,"vw":11.05},{"c":11.1648,"h":11.1648,"l":11.1648,"n":1,"o":11.1648,"t":"2026-10-19T21:00:00Z","v":100,"vw":11.1648},{"c":11.05,"h":11.05,"l":10.9,"n":30,"o":10.9,"t":"2026-10-20T08:30:00Z","v":5783,"vw":10.948319},{"c":11.04,"h":11.1,"l":11.04,"n":42,"o":11.1,"t":"2026-10-20T11:00:00Z","v":2961,"vw":11.060376},{"c":11,"h":11,"l":10.9,"n":13,"o":10.9,"t":"2026-10-20T12:30:00Z","v":862,"vw":10.987805},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-20T12:45:00Z","v":364,"vw":10.9},{"c":11.11,"h":11.235,"l":10.995,"n":349,"o":11.04,"t":"2026-10-20T13:30:00Z","v":26397,"vw":11.116275},{"c":11.4025,"h":11.47,"l":11.12,"n":590,"o":11.17,"t":"2026-10-20T13:45:00Z","v":37665,"vw":11.245952},{"c":11.44,"h":11.5,"l":11.32,"n":799,"o":11.405,"t":"2026-10-20T14:00:00Z","v":115735,"vw":11.446315},{"c":11.52,"h":11.57,"l":11.3501,"n":506,"o":11.44,"t":"2026-10-20T14:15:00Z","v":32878,"vw":11.454072},{"c":11.655,"h":11.67,"l":11.49,"n":572,"o":11.525,"t":"2026-10-20T14:30:00Z","v":44539,"vw":11.53821},{"c":11.685,"h":11.69,"l":11.6,"n":504,"o":11.64,"t":"2026-10-20T14:45:00Z","v":28462,"vw":11.638732},{"c":11.55,"h":11.69,"l":11.53,"n":550,"o":11.69,"t":"2026-10-20T15:00:00Z","v":31985,"vw":11.618488},{"c":11.64,"h":11.65,"l":11.545,"n":534,"o":11.55,"t":"2026-10-20T15:15:00Z","v":26272,"vw":11.598913},{"c":11.63,"h":11.65,"l":11.58,"n":344,"o":11.635,"t":"2026-10-20T15:30:00Z","v":17166,"vw":11.616722},{"c":11.6,"h":11.63,"l":11.5301,"n":488,"o":11.625,"t":"2026-10-20T15:45:00Z","v":31293,"vw":11.575752},{"c":11.435,"h":11.59,"l":11.435,"n":441,"o":11.59,"t":"2026-10-20T16:00:00Z","v":44397,"vw":11.489753},{"c":11.49,"h":11.49,"l":11.42,"n":433,"o":11.44,"t":"2026-10-20T16:15:00Z","v":23918,"vw":11.454991},{"c":11.505,"h":11.53,"l":11.48,"n":300,"o":11.49,"t":"2026-10-20T16:30:00Z","v":19672,"vw":11.503769},{"c":11.43,"h":11.53,"l":11.425,"n":531,"o":11.49,"t":"2026-10-20T16:45:00Z","v":30433,"vw":11.488178},{"c":11.47,"h":11.47,"l":11.425,"n":309,"o":11.44,"t":"2026-10-20T17:00:00Z","v":13470,"vw":11.442079},{"c":11.47,"h":11.5,"l":11.46,"n":467,"o":11.465,"t":"2026-10-20T17:15:00Z","v":18237,"vw":11.477447},{"c":11.51,"h":11.52,"l":11.475,"n":391,"o":11.475,"t":"2026-10-20T17:30:00Z","v":18457,"vw":11.502495},{"c":11.5,"h":11.52,"l":11.4742,"n":399,"o":11.52,"t":"2026-10-20T17:45:00Z","v":19417,"vw":11.494124},{"c":11.52,"h":11.54,"l":11.48,"n":439,"o":11.5,"t":"2026-10-20T18:00:00Z","v":23435,"vw":11.508969},{"c":11.515,"h":11.55,"l":11.51,"n":385,"o":11.53,"t":"2026-10-20T18:15:00Z","v":18032,"vw":11.530849},{"c":11.48,"h":11.52,"l":11.465,"n":473,"o":11.515,"t":"2026-10-20T18:30:00Z","v":22672,"vw":11.498863},{"c":11.535,"h":11.54,"l":11.49,"n":526,"o":11.49,"t":"2026-10-20T18:45:00Z","v":25955,"vw":11.511791},{"c":11.56,"h":11.6,"l":11.54,"n":652,"o":11.54,"t":"2026-10-20T19:00:00Z","v":32384,"vw":11.566874},{"c":11.525,"h":11.6,"l":11.5,"n":757,"o":11.555,"t":"2026-10-20T19:15:00Z","v":50258,"vw":11.545647},{"c":11.49,"h":11.55,"l":11.48,"n":1077,"o":11.525,"t":"2026-10-20T19:30:00Z","v":77607,"vw":11.523734},{"c":11.42,"h":11.505,"l":11.4,"n":3107,"o":11.49,"t":"2026-10-20T19:45:00Z","v":267826,"vw":11.435556},{"c":11.42,"h":11.42,"l":11.42,"n":23,"o":11.42,"t":"2026-10-20T20:00:00Z","v":239318,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T20:30:00Z","v":2500,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T21:00:00Z","v":22122,"vw":11.42},{"c":11.0542,"h":11.0542,"l":11.0542,"n":1,"o":11.0542,"t":"2026-10-20T21:30:00Z","v":100,"vw":11.0542},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T21:45:00Z","v":200,"vw":11.5},{"c":11.6,"h":12.01,"l":11.4,"n":134,"o":12,"t":"2026-10-21T08:00:00Z","v":17994,"vw":11.594734},{"c":11.54,"h":11.5822,"l":11.47,"n":49,"o":11.55,"t":"2026-10-21T08:15:00Z","v":5021,"vw":11.535098},{"c":11.5,"h":11.6,"l":11.5,"n":26,"o":11.6,"t":"2026-10-21T09:15:00Z","v":2305,"vw":11.571087},{"c":11.5,"h":11.63,"l":11.47,"n":53,"o":11.54,"t":"2026-10-21T09:30:00Z","v":6600,"vw":11.545266},{"c":11.53,"h":11.59,"l":11.51,"n":296,"o":11.58,"t":"2026-10-21T09:45:00Z","v":43947,"vw":11.554408},{"c":11.54,"h":11.59,"l":11.54,"n":117,"o":11.58,"t":"2026-10-21T10:00:00Z","v":13442,"vw":11.566144},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-21T11:00:00Z","v":1341,"vw":11.49},{"c":11.55,"h":11.58,"l":11.48,"n":61,"o":11.58,"t":"2026-10-21T11:15:00Z","v":4366,"vw":11.532504},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-21T11:30:00Z","v":200,"vw":11.53},{"c":11.53,"h":11.61,"l":11.31,"n":533,"o":11.4,"t":"2026-10-21T13:30:00Z","v":42389,"vw":11.467203},{"c":11.58,"h":11.695,"l":11.51,"n":428,"o":11.51,"t":"2026-10-21T13:45:00Z","v":15170,"vw":11.596962},{"c":11.85,"h":11.88,"l":11.52,"n":1572,"o":11.55,"t":"2026-10-21T14:00:00Z","v":115805,"vw":11.772415},{"c":11.945,"h":11.98,"l":11.825,"n":635,"o":11.855,"t":"2026-10-21T14:15:00Z","v":36468,"vw":11.900922},{"c":11.84,"h":11.96,"l":11.82,"n":543,"o":11.92,"t":"2026-10-21T14:30:00Z","v":31515,"vw":11.909451},{"c":11.81,"h":11.91,"l":11.78,"n":624,"o":11.805,"t":"2026-10-21T14:45:00Z","v":198136,"vw":11.829423},{"c":11.965,"h":11.97,"l":11.82,"n":608,"o":11.83,"t":"2026-10-21T15:00:00Z","v":29029,"vw":11.881044},{"c":11.98,"h":12.03,"l":11.93,"n":522,"o":11.965,"t":"2026-10-21T15:15:00Z","v":31231,"vw":11.969355},{"c":11.92,"h":11.975,"l":11.895,"n":463,"o":11.97,"t":"2026-10-21T15:30:00Z","v":21860,"vw":11.932192},{"c":11.9375,"h":11.96,"l":11.905,"n":389,"o":11.92,"t":"2026-10-21T15:45:00Z","v":27768,"vw":11.930765},{"c":11.85,"h":11.955,"l":11.84,"n":765,"o":11.93,"t":"2026-10-21T16:00:00Z","v":51844,"vw":11.91037},{"c":12,"h":12.04,"l":11.84,"n":1204,"o":11.85,"t":"2026-10-21T16:15:00Z","v":90713,"vw":11.951505},{"c":11.96,"h":12.045,"l":11.945,"n":860,"o":12.01,"t":"2026-10-21T16:30:00Z","v":87921,"vw":11.997344},{"c":11.92,"h":12.02,"l":11.92,"n":652,"o":11.97,"t":"2026-10-21T16:45:00Z","v":54066,"vw":11.992349},{"c":11.89,"h":11.93,"l":11.88,"n":594,"o":11.91,"t":"2026-10-21T17:00:00Z","v":36076,"vw":11.899943},{"c":11.8,"h":11.89,"l":11.76,"n":454,"o":11.89,"t":"2026-10-21T17:15:00Z","v":27726,"vw":11.826475},{"c":11.79,"h":11.805,"l":11.755,"n":460,"o":11.8,"t":"2026-10-21T17:30:00Z","v":32025,"vw":11.778125},{"c":11.755,"h":11.79,"l":11.755,"n":59,"o":11.78,"t":"2026-10-21T17:45:00Z","v":3519,"vw":11.772407}],"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":0.15,"premium":2.3,"strike":26.72746145875647,"iv":8,"gamma":0.03243904111595157,"theta":-0.39331432614903444,"vega":0.002055452913740499,"rho":0.00007604771910944523,"breakevenPct":146.8321552615346},{"delta":0.2,"premium":0.568539655760752,"strike":17.153510525945396,"iv":4.774088038452826,"gamma":0.06793812690865865,"theta":-0.28528620320820686,"vega":0.002492149344933336,"rho":0.00011147296191813498,"breakevenPct":50.69770562675296},{"delta":0.25,"premium":1.6999602300778678,"strike":19.216087232684977,"iv":6.728325696576872,"gamma":0.059355974916811154,"theta":-0.4577387148587064,"vega":0.002827096737376205,"rho":0.00012792661895710667,"breakevenPct":77.857546452065},{"delta":0.3,"premium":2.25,"strike":19.409817433716857,"iv":8,"gamma":0.04880992068116339,"theta":-0.5918066749716393,"vega":0.0030927700151471304,"rho":0.00014363581325981328,"breakevenPct":84.18212103500727},{"delta":0.35,"premium":2.25,"strike":17.839107592424558,"iv":8,"gamma":0.05201181378122681,"theta":-0.6306287357887642,"vega":0.003295653339548931,"rho":0.00016435610359093918,"breakevenPct":70.82574483354216},{"delta":0.4,"premium":2.25,"strike":16.48804724168417,"iv":8,"gamma":0.05413441534638395,"theta":-0.656364687763995,"vega":0.0034301489171530107,"rho":0.00018397610735215654,"breakevenPct":59.337136408879},{"delta":0.45,"premium":0.32418360921616207,"strike":11.939540976959595,"iv":1.12345977733062,"gamma":0.3914233861787137,"theta":-0.09412240630196536,"vega":0.0034660789481112246,"rho":0.00028356546128703445,"breakevenPct":4.283372331426511},{"delta":0.5,"premium":0.372778520986156,"strike":11.81805369753461,"iv":1.0974344104620133,"gamma":0.39959823798116983,"theta":-0.09165629068505951,"vega":0.0034201754245868398,"rho":0.00031404081864652125,"breakevenPct":3.663539273135771},{"delta":0.55,"premium":0.4213734327561499,"strike":11.696566418109626,"iv":1.0714090435934063,"gamma":0.407773089783626,"theta":-0.08919017506815366,"vega":0.0033742719010624546,"rho":0.00034451617600600806,"breakevenPct":3.043706214845031},{"delta":0.6,"premium":0.4699683445261437,"strike":11.575079138684641,"iv":1.0453836767247993,"gamma":0.41594794158608206,"theta":-0.08672405945124781,"vega":0.0033283683775380698,"rho":0.00037499153336549487,"breakevenPct":2.4238731565542917},{"delta":0.65,"premium":0.697869767504691,"strike":11.331600197868347,"iv":1.311837770694419,"gamma":0.37257222616232594,"theta":-0.1021931275027498,"vega":0.0032263643551468423,"rho":0.0003957503504426279,"breakevenPct":2.291411270178907},{"delta":0.7,"premium":1.2158534520719442,"strike":10.890763019513239,"iv":2.051465442669336,"gamma":0.2457979491003522,"theta":-0.14667775447329895,"vega":0.003033600886944859,"rho":0.0004007897384765811,"breakevenPct":2.9474189760644887},{"delta":0.75,"premium":1.500279845336356,"strike":10.616480103109096,"iv":2.3840851086088017,"gamma":0.16407582478938437,"theta":-0.16334701856686495,"vega":0.0028248228299008697,"rho":0.00041825962301255266,"breakevenPct":3.0336730309987496},{"delta":0.8,"premium":1.7207122252454727,"strike":10.209230086712573,"iv":2.147396313701017,"gamma":0.2182073290938185,"theta":-0.10302580532426782,"vega":0.0024101242201602945,"rho":0.0004373090873689273,"breakevenPct":1.4450876867180873},{"delta":0.85,"premium":2.9918180163724246,"strike":8.946019362611255,"iv":3.4681571982074315,"gamma":0.1434586535248385,"theta":-0.12638971159306622,"vega":0.001947063868978657,"rho":0.00039934797912779727,"breakevenPct":1.512222610405441},{"delta":0.9,"premium":4.26292380749938,"strike":7.682808638509933,"iv":4.788918082713849,"gamma":0.06870997795585831,"theta":-0.14975361786186464,"vega":0.0014840035177970184,"rho":0.00036138687088666714,"breakevenPct":1.5793575340927948}],"put":[{"delta":0.1,"premium":1.313960420476954,"strike":6.519979702808694,"iv":7.88408374107604,"gamma":0.02471243884582246,"theta":-0.2925386137432701,"vega":0.001547050478082371,"rho":-0.0000928814148791366,"breakevenPct":55.73112855160085},{"delta":0.15,"premium":1.664721131694804,"strike":8.024238019534092,"iv":6.278159724873778,"gamma":0.06562270440664958,"theta":-0.28373856830843147,"vega":0.00204337967233973,"rho":-0.00012881684615640573,"breakevenPct":45.92247544354346},{"delta":0.2,"premium":0.5768065098208717,"strike":9.928088607813475,"iv":3.077608136080629,"gamma":0.13443121510226996,"theta":-0.1664701307048236,"vega":0.0024725183494628484,"rho":-0.0001523660608256363,"breakevenPct":20.482295085096908},{"delta":0.25,"premium":0.3122120863494083,"strike":10.677748818141167,"iv":2.1067923864431264,"gamma":0.16518701964693988,"theta":-0.13816814191484,"vega":0.00275484857220489,"rho":-0.00018659598582301956,"breakevenPct":11.857680852110896},{"delta":0.3,"premium":0.4011369543477756,"strike":10.931819869565073,"iv":2.0933862030384014,"gamma":0.1796036577979078,"theta":-0.14806679002190587,"vega":0.002974141812646142,"rho":-0.00022541202100563755,"breakevenPct":10.453376571281481},{"delta":0.35,"premium":0.4900618223461428,"strike":11.18589092098898,"iv":2.0799800196336764,"gamma":0.1940202959488757,"theta":-0.1579654381289717,"vega":0.0031934350530873935,"rho":-0.0002642280561882556,"breakevenPct":9.049072290452065},{"delta":0.4,"premium":0.5789866903445102,"strike":11.439961972412886,"iv":2.066573836228951,"gamma":0.20843693409984365,"theta":-0.16786408623603757,"vega":0.0034127282935286457,"rho":-0.0003030440913708736,"breakevenPct":7.644768009622647},{"delta":0.45,"premium":0.6138065777609601,"strike":11.6380657776096,"iv":1.9053189556871688,"gamma":0.23756705389615101,"theta":-0.1584667087994803,"vega":0.003446724392319177,"rho":-0.0003385533968928771,"breakevenPct":6.256299321014951},{"delta":0.5,"premium":0.631885210247993,"strike":11.81885210247993,"iv":1.6983164803189528,"gamma":0.27124984415781384,"theta":-0.14309872238615348,"vega":0.0034233855350168907,"rho":-0.0003730395285104524,"breakevenPct":4.872730508231825},{"delta":0.55,"premium":0.6499638427350259,"strike":11.99963842735026,"iv":1.4913140049507363,"gamma":0.30493263441947666,"theta":-0.12773073597282666,"vega":0.0034000466777146044,"rho":-0.00040752566012802776,"breakevenPct":3.4891616954486966},{"delta":0.6,"premium":1.1188316993464051,"strike":12.407679738562091,"iv":2.106088725490196,"gamma":0.21620735294117646,"theta":-0.17556160130718956,"vega":0.0033184640522875815,"rho":-0.00046722293281829764,"breakevenPct":4.006394224356406},{"delta":0.65,"premium":2.3610664620339863,"strike":13.487883880029553,"iv":3.488610894132318,"gamma":0.11962008488806289,"theta":-0.2737317471581056,"vega":0.0032959810424031556,"rho":-0.0005734048938257798,"breakevenPct":5.3842056292893945},{"delta":0.7,"premium":3.415580067669281,"strike":14.577153020787389,"iv":4.148527575865404,"gamma":0.09404833181905918,"theta":-0.30508495978619793,"vega":0.0030917110285169813,"rho":-0.0006674748748676687,"breakevenPct":5.088665364641931},{"delta":0.75,"premium":4.092464214897703,"strike":15.373487311644356,"iv":4.224899347699261,"gamma":0.08433922670961488,"theta":-0.28342222658685845,"vega":0.0028231565546170947,"rho":-0.000739922143078592,"breakevenPct":4.072932850793757},{"delta":0.8,"premium":4.53934572674692,"strike":15.952460968995894,"iv":4.044280707703485,"gamma":0.07764123015266396,"theta":-0.2390853068416172,"vega":0.0024895713718243433,"rho":-0.0007991973671732544,"breakevenPct":2.949700321012123},{"delta":0.85,"premium":6.069128658577802,"strike":17.569128658577803,"iv":4.403533231062355,"gamma":0.05949380221286356,"theta":-0.21647355065796411,"vega":0.002075698665720491,"rho":-0.0009204806372677155,"breakevenPct":2.210884353741495},{"delta":0.9,"premium":11.62832451841456,"strike":23.17832451841456,"iv":5.938540737356819,"gamma":0.03330363180433141,"theta":-0.22158402686459927,"vega":0.001561615054214971,"rho":-0.0012721224108246945,"breakevenPct":1.785714285714278}]},"raw":{"call":[{"delta":0.15,"premium":2.3,"strike":26.72746145875647,"iv":8,"gamma":0.03243904111595157,"theta":-0.39331432614903444,"vega":0.002055452913740499,"rho":0.00007604771910944523,"breakevenPct":146.8321552615346},{"delta":0.2,"premium":0.568539655760752,"strike":17.153510525945396,"iv":4.774088038452826,"gamma":0.06793812690865865,"theta":-0.28528620320820686,"vega":0.002492149344933336,"rho":0.00011147296191813498,"breakevenPct":50.69770562675296},{"delta":0.25,"premium":1.6999602300778678,"strike":19.216087232684977,"iv":6.728325696576872,"gamma":0.059355974916811154,"theta":-0.4577387148587064,"vega":0.002827096737376205,"rho":0.00012792661895710667,"breakevenPct":77.857546452065},{"delta":0.3,"premium":2.25,"strike":19.409817433716857,"iv":8,"gamma":0.04880992068116339,"theta":-0.5918066749716393,"vega":0.0030927700151471304,"rho":0.00014363581325981328,"breakevenPct":84.18212103500727},{"delta":0.35,"premium":2.25,"strike":17.839107592424558,"iv":8,"gamma":0.05201181378122681,"theta":-0.6306287357887642,"vega":0.003295653339548931,"rho":0.00016435610359093918,"breakevenPct":70.82574483354216},{"delta":0.4,"premium":2.25,"strike":16.48804724168417,"iv":8,"gamma":0.05413441534638395,"theta":-0.656364687763995,"vega":0.0034301489171530107,"rho":0.00018397610735215654,"breakevenPct":59.337136408879},{"delta":0.45,"premium":0.32418360921616207,"strike":11.939540976959595,"iv":1.12345977733062,"gamma":0.3914233861787137,"theta":-0.09412240630196536,"vega":0.0034660789481112246,"rho":0.00028356546128703445,"breakevenPct":4.283372331426511},{"delta":0.5,"premium":0.372778520986156,"strike":11.81805369753461,"iv":1.0974344104620133,"gamma":0.39959823798116983,"theta":-0.09165629068505951,"vega":0.0034201754245868398,"rho":0.00031404081864652125,"breakevenPct":3.663539273135771},{"delta":0.55,"premium":0.4213734327561499,"strike":11.696566418109626,"iv":1.0714090435934063,"gamma":0.407773089783626,"theta":-0.08919017506815366,"vega":0.0033742719010624546,"rho":0.00034451617600600806,"breakevenPct":3.043706214845031},{"delta":0.6,"premium":0.4699683445261437,"strike":11.575079138684641,"iv":1.0453836767247993,"gamma":0.41594794158608206,"theta":-0.08672405945124781,"vega":0.0033283683775380698,"rho":0.00037499153336549487,"breakevenPct":2.4238731565542917},{"delta":0.65,"premium":0.697869767504691,"strike":11.331600197868347,"iv":1.311837770694419,"gamma":0.37257222616232594,"theta":-0.1021931275027498,"vega":0.0032263643551468423,"rho":0.0003957503504426279,"breakevenPct":2.291411270178907},{"delta":0.7,"premium":1.2158534520719442,"strike":10.890763019513239,"iv":2.051465442669336,"gamma":0.2457979491003522,"theta":-0.14667775447329895,"vega":0.003033600886944859,"rho":0.0004007897384765811,"breakevenPct":2.9474189760644887},{"delta":0.75,"premium":1.500279845336356,"strike":10.616480103109096,"iv":2.3840851086088017,"gamma":0.16407582478938437,"theta":-0.16334701856686495,"vega":0.0028248228299008697,"rho":0.00041825962301255266,"breakevenPct":3.0336730309987496},{"delta":0.8,"premium":1.7207122252454727,"strike":10.209230086712573,"iv":2.147396313701017,"gamma":0.2182073290938185,"theta":-0.10302580532426782,"vega":0.0024101242201602945,"rho":0.0004373090873689273,"breakevenPct":1.4450876867180873},{"delta":0.85,"premium":2.9918180163724246,"strike":8.946019362611255,"iv":3.4681571982074315,"gamma":0.1434586535248385,"theta":-0.12638971159306622,"vega":0.001947063868978657,"rho":0.00039934797912779727,"breakevenPct":1.512222610405441},{"delta":0.9,"premium":4.26292380749938,"strike":7.682808638509933,"iv":4.788918082713849,"gamma":0.06870997795585831,"theta":-0.14975361786186464,"vega":0.0014840035177970184,"rho":0.00036138687088666714,"breakevenPct":1.5793575340927948}],"put":[{"delta":0.1,"premium":1.313960420476954,"strike":6.519979702808694,"iv":7.88408374107604,"gamma":0.02471243884582246,"theta":-0.2925386137432701,"vega":0.001547050478082371,"rho":-0.0000928814148791366,"breakevenPct":55.73112855160085},{"delta":0.15,"premium":1.664721131694804,"strike":8.024238019534092,"iv":6.278159724873778,"gamma":0.06562270440664958,"theta":-0.28373856830843147,"vega":0.00204337967233973,"rho":-0.00012881684615640573,"breakevenPct":45.92247544354346},{"delta":0.2,"premium":0.5768065098208717,"strike":9.928088607813475,"iv":3.077608136080629,"gamma":0.13443121510226996,"theta":-0.1664701307048236,"vega":0.0024725183494628484,"rho":-0.0001523660608256363,"breakevenPct":20.482295085096908},{"delta":0.25,"premium":0.3122120863494083,"strike":10.677748818141167,"iv":2.1067923864431264,"gamma":0.16518701964693988,"theta":-0.13816814191484,"vega":0.00275484857220489,"rho":-0.00018659598582301956,"breakevenPct":11.857680852110896},{"delta":0.3,"premium":0.4011369543477756,"strike":10.931819869565073,"iv":2.0933862030384014,"gamma":0.1796036577979078,"theta":-0.14806679002190587,"vega":0.002974141812646142,"rho":-0.00022541202100563755,"breakevenPct":10.453376571281481},{"delta":0.35,"premium":0.4900618223461428,"strike":11.18589092098898,"iv":2.0799800196336764,"gamma":0.1940202959488757,"theta":-0.1579654381289717,"vega":0.0031934350530873935,"rho":-0.0002642280561882556,"breakevenPct":9.049072290452065},{"delta":0.4,"premium":0.5789866903445102,"strike":11.439961972412886,"iv":2.066573836228951,"gamma":0.20843693409984365,"theta":-0.16786408623603757,"vega":0.0034127282935286457,"rho":-0.0003030440913708736,"breakevenPct":7.644768009622647},{"delta":0.45,"premium":0.6138065777609601,"strike":11.6380657776096,"iv":1.9053189556871688,"gamma":0.23756705389615101,"theta":-0.1584667087994803,"vega":0.003446724392319177,"rho":-0.0003385533968928771,"breakevenPct":6.256299321014951},{"delta":0.5,"premium":0.631885210247993,"strike":11.81885210247993,"iv":1.6983164803189528,"gamma":0.27124984415781384,"theta":-0.14309872238615348,"vega":0.0034233855350168907,"rho":-0.0003730395285104524,"breakevenPct":4.872730508231825},{"delta":0.55,"premium":0.6499638427350259,"strike":11.99963842735026,"iv":1.4913140049507363,"gamma":0.30493263441947666,"theta":-0.12773073597282666,"vega":0.0034000466777146044,"rho":-0.00040752566012802776,"breakevenPct":3.4891616954486966},{"delta":0.6,"premium":1.1188316993464051,"strike":12.407679738562091,"iv":2.106088725490196,"gamma":0.21620735294117646,"theta":-0.17556160130718956,"vega":0.0033184640522875815,"rho":-0.00046722293281829764,"breakevenPct":4.006394224356406},{"delta":0.65,"premium":2.3610664620339863,"strike":13.487883880029553,"iv":3.488610894132318,"gamma":0.11962008488806289,"theta":-0.2737317471581056,"vega":0.0032959810424031556,"rho":-0.0005734048938257798,"breakevenPct":5.3842056292893945},{"delta":0.7,"premium":3.415580067669281,"strike":14.577153020787389,"iv":4.148527575865404,"gamma":0.09404833181905918,"theta":-0.30508495978619793,"vega":0.0030917110285169813,"rho":-0.0006674748748676687,"breakevenPct":5.088665364641931},{"delta":0.75,"premium":4.092464214897703,"strike":15.373487311644356,"iv":4.224899347699261,"gamma":0.08433922670961488,"theta":-0.28342222658685845,"vega":0.0028231565546170947,"rho":-0.000739922143078592,"breakevenPct":4.072932850793757},{"delta":0.8,"premium":4.53934572674692,"strike":15.952460968995894,"iv":4.044280707703485,"gamma":0.07764123015266396,"theta":-0.2390853068416172,"vega":0.0024895713718243433,"rho":-0.0007991973671732544,"breakevenPct":2.949700321012123},{"delta":0.85,"premium":6.069128658577802,"strike":17.569128658577803,"iv":4.403533231062355,"gamma":0.05949380221286356,"theta":-0.21647355065796411,"vega":0.002075698665720491,"rho":-0.0009204806372677155,"breakevenPct":2.210884353741495},{"delta":0.9,"premium":11.62832451841456,"strike":23.17832451841456,"iv":5.938540737356819,"gamma":0.03330363180433141,"theta":-0.22158402686459927,"vega":0.001561615054214971,"rho":-0.0012721224108246945,"breakevenPct":1.785714285714278}]}},"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"}}