{"symbol":"STRO","url":"https://intraalpha.com/companies/STRO","capturedAt":"2026-10-23T04:42:30.821Z","state":"ready","quote":{"symbol":"STRO","last_price":10.4,"prev_close":10.79,"regular_close":10.29,"change":-0.39,"change_pct":-3.6145,"regular_change":-0.5,"regular_change_pct":-4.6339,"extended_change":0.11,"extended_change_pct":1.069,"bid":10,"ask":15,"bid_size":100,"ask_size":1000,"volume":293346,"vwap":10.304404,"open":10.69,"high":10.93,"low":10,"close":10.29,"trade_count":5633,"last_trade_at":"2026-10-22T21:13:50.074168622Z","last_quote_at":"2026-10-22T23:55:30.975628754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STRO","fetched_at":"2026-10-23T04:42:30.447643+00:00","name":"Sutro Biopharma","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Sutro Biopharma, Inc. is a clinical stage drug discovery, development and manufacturing company. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":178911000,"ebitda":-125795000,"pe_ratio":null,"peg_ratio":null,"book_value":-6.23,"dividend_per_share":null,"dividend_yield":null,"eps":-16.16,"revenue_ttm":45702000,"gross_profit_ttm":-99041000,"profit_margin":0,"operating_margin_ttm":-3.017,"return_on_assets_ttm":-0.361,"return_on_equity_ttm":-18.1,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.846,"analyst_target_price":47.23,"analyst_number":3,"beta":1.495,"fifty_two_week_high":43.85,"fifty_two_week_low":7.15,"fifty_day_ma":17.1,"two_hundred_day_ma":23.11,"shares_outstanding":16581200,"forward_pe":10.03,"price_to_sales":3.915,"price_to_book":2.111,"ev_to_revenue":2.478,"ev_to_ebitda":41.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:30.447643+00:00"},"optionObservedAt":"2026-10-22T19:55:04.073Z","bars":[{"c":11.01,"h":11.47,"l":11.01,"n":18,"o":11.47,"t":"2026-10-16T13:30:00Z","v":2685,"vw":11.451078},{"c":11.01,"h":11.06,"l":11.01,"n":16,"o":11.03,"t":"2026-10-16T13:35:00Z","v":1080,"vw":11.029375},{"c":10.81,"h":11,"l":10.8,"n":37,"o":11,"t":"2026-10-16T13:40:00Z","v":1510,"vw":10.909},{"c":10.655,"h":10.791,"l":10.585,"n":101,"o":10.791,"t":"2026-10-16T13:45:00Z","v":5659,"vw":10.679706},{"c":10.655,"h":10.655,"l":10.655,"n":16,"o":10.655,"t":"2026-10-16T13:50:00Z","v":931,"vw":10.655},{"c":10.75,"h":10.75,"l":10.655,"n":15,"o":10.655,"t":"2026-10-16T13:55:00Z","v":515,"vw":10.686667},{"c":10.8,"h":10.8,"l":10.67,"n":71,"o":10.75,"t":"2026-10-16T14:00:00Z","v":2841,"vw":10.74903},{"c":10.9,"h":10.9,"l":10.7738,"n":77,"o":10.7738,"t":"2026-10-16T14:05:00Z","v":4009,"vw":10.849762},{"c":11.1,"h":11.1,"l":10.91,"n":124,"o":10.91,"t":"2026-10-16T14:10:00Z","v":3796,"vw":11.010779},{"c":11.165,"h":11.165,"l":11,"n":172,"o":11.1,"t":"2026-10-16T14:15:00Z","v":11060,"vw":11.066771},{"c":11.3,"h":11.3,"l":11.07,"n":72,"o":11.09,"t":"2026-10-16T14:20:00Z","v":13052,"vw":11.090424},{"c":11.29,"h":11.29,"l":11.245,"n":22,"o":11.28,"t":"2026-10-16T14:25:00Z","v":1389,"vw":11.273852},{"c":11.35,"h":11.35,"l":11.285,"n":16,"o":11.285,"t":"2026-10-16T14:30:00Z","v":1698,"vw":11.295},{"c":11.29,"h":11.35,"l":11.29,"n":11,"o":11.35,"t":"2026-10-16T14:35:00Z","v":620,"vw":11.32},{"c":11.34,"h":11.35,"l":11.18,"n":140,"o":11.285,"t":"2026-10-16T14:40:00Z","v":13382,"vw":11.243756},{"c":11.33,"h":11.33,"l":11.33,"n":4,"o":11.33,"t":"2026-10-16T14:45:00Z","v":283,"vw":11.33},{"c":11.37,"h":11.37,"l":11.315,"n":27,"o":11.34,"t":"2026-10-16T14:50:00Z","v":1499,"vw":11.343041},{"c":11.4,"h":11.4,"l":11.37,"n":35,"o":11.37,"t":"2026-10-16T14:55:00Z","v":1290,"vw":11.386032},{"c":11.39,"h":11.4,"l":11.38,"n":29,"o":11.4,"t":"2026-10-16T15:00:00Z","v":3216,"vw":11.395018},{"c":11.35,"h":11.38,"l":11.34,"n":33,"o":11.35,"t":"2026-10-16T15:05:00Z","v":1823,"vw":11.356193},{"c":11.33,"h":11.33,"l":11.33,"n":16,"o":11.33,"t":"2026-10-16T15:10:00Z","v":738,"vw":11.33},{"c":11.045,"h":11.26,"l":11.04,"n":84,"o":11.26,"t":"2026-10-16T15:15:00Z","v":7603,"vw":11.146459},{"c":11.04,"h":11.075,"l":11.04,"n":48,"o":11.075,"t":"2026-10-16T15:20:00Z","v":1686,"vw":11.05811},{"c":11.06,"h":11.06,"l":11.01,"n":46,"o":11.04,"t":"2026-10-16T15:25:00Z","v":2129,"vw":11.050076},{"c":11.15,"h":11.15,"l":11.08,"n":33,"o":11.08,"t":"2026-10-16T15:30:00Z","v":1493,"vw":11.108043},{"c":11.1,"h":11.18,"l":11.1,"n":45,"o":11.15,"t":"2026-10-16T15:35:00Z","v":2608,"vw":11.132586},{"c":11.09,"h":11.12,"l":11.055,"n":109,"o":11.1,"t":"2026-10-16T15:40:00Z","v":7450,"vw":11.086688},{"c":11.05,"h":11.05,"l":11.05,"n":10,"o":11.05,"t":"2026-10-16T15:45:00Z","v":619,"vw":11.05},{"c":11.08,"h":11.1,"l":11.05,"n":32,"o":11.05,"t":"2026-10-16T15:50:00Z","v":1894,"vw":11.077955},{"c":11.05,"h":11.155,"l":11.05,"n":119,"o":11.11,"t":"2026-10-16T15:55:00Z","v":6073,"vw":11.114891},{"c":10.975,"h":11.055,"l":10.975,"n":155,"o":11.055,"t":"2026-10-16T16:00:00Z","v":18273,"vw":11.0152},{"c":10.985,"h":11.05,"l":10.985,"n":35,"o":11.03,"t":"2026-10-16T16:05:00Z","v":3891,"vw":11.00286},{"c":11.01,"h":11.01,"l":10.97,"n":78,"o":10.975,"t":"2026-10-16T16:10:00Z","v":6249,"vw":10.992942},{"c":11.025,"h":11.04,"l":11.02,"n":19,"o":11.02,"t":"2026-10-16T16:15:00Z","v":1413,"vw":11.024577},{"c":11,"h":11.015,"l":11,"n":34,"o":11.01,"t":"2026-10-16T16:20:00Z","v":2516,"vw":11.004604},{"c":10.95,"h":11.02,"l":10.95,"n":48,"o":11,"t":"2026-10-16T16:25:00Z","v":2546,"vw":10.98},{"c":10.95,"h":10.95,"l":10.95,"n":7,"o":10.95,"t":"2026-10-16T16:30:00Z","v":515,"vw":10.95},{"c":10.98,"h":11,"l":10.975,"n":23,"o":10.975,"t":"2026-10-16T16:35:00Z","v":1054,"vw":10.990625},{"c":10.95,"h":10.98,"l":10.95,"n":37,"o":10.98,"t":"2026-10-16T16:40:00Z","v":1572,"vw":10.977},{"c":10.97,"h":10.97,"l":10.94,"n":16,"o":10.94,"t":"2026-10-16T16:45:00Z","v":724,"vw":10.955},{"c":11,"h":11,"l":10.975,"n":18,"o":10.99,"t":"2026-10-16T16:50:00Z","v":1340,"vw":10.985909},{"c":10.99,"h":11,"l":10.98,"n":64,"o":11,"t":"2026-10-16T16:55:00Z","v":3339,"vw":10.986956},{"c":10.995,"h":11,"l":10.995,"n":27,"o":11,"t":"2026-10-16T17:00:00Z","v":787,"vw":10.998333},{"c":11.01,"h":11.01,"l":10.99,"n":6,"o":10.99,"t":"2026-10-16T17:05:00Z","v":960,"vw":11.000538},{"c":10.99,"h":10.99,"l":10.99,"n":37,"o":10.99,"t":"2026-10-16T17:10:00Z","v":4200,"vw":10.99},{"c":11.01,"h":11.03,"l":11,"n":76,"o":11.01,"t":"2026-10-16T17:15:00Z","v":3684,"vw":11.006994},{"c":11.02,"h":11.02,"l":10.99,"n":32,"o":10.99,"t":"2026-10-16T17:20:00Z","v":1716,"vw":11.01375},{"c":11.05,"h":11.07,"l":11.02,"n":44,"o":11.04,"t":"2026-10-16T17:30:00Z","v":2169,"vw":11.046053},{"c":10.91,"h":11.05,"l":10.91,"n":116,"o":11.05,"t":"2026-10-16T17:35:00Z","v":11057,"vw":10.990919},{"c":10.935,"h":10.96,"l":10.935,"n":29,"o":10.935,"t":"2026-10-16T17:45:00Z","v":1561,"vw":10.936923},{"c":10.93,"h":10.95,"l":10.865,"n":83,"o":10.935,"t":"2026-10-16T17:50:00Z","v":6645,"vw":10.910922},{"c":10.98,"h":10.98,"l":10.92,"n":68,"o":10.93,"t":"2026-10-16T17:55:00Z","v":5159,"vw":10.955912},{"c":10.985,"h":11.01,"l":10.92,"n":149,"o":10.92,"t":"2026-10-16T18:00:00Z","v":7190,"vw":10.983698},{"c":11,"h":11.02,"l":10.98,"n":58,"o":10.98,"t":"2026-10-16T18:05:00Z","v":3178,"vw":11.005805},{"c":11.01,"h":11.01,"l":10.99,"n":48,"o":10.995,"t":"2026-10-16T18:10:00Z","v":1882,"vw":11.003729},{"c":11.22,"h":11.22,"l":11,"n":183,"o":11.015,"t":"2026-10-16T18:15:00Z","v":20473,"vw":11.102605},{"c":11.27,"h":11.27,"l":11.185,"n":26,"o":11.185,"t":"2026-10-16T18:20:00Z","v":1542,"vw":11.22},{"c":11.27,"h":11.28,"l":11.22,"n":46,"o":11.235,"t":"2026-10-16T18:25:00Z","v":2990,"vw":11.230117},{"c":11.235,"h":11.235,"l":11.235,"n":19,"o":11.235,"t":"2026-10-16T18:30:00Z","v":1558,"vw":11.235},{"c":11.23,"h":11.27,"l":11.23,"n":8,"o":11.27,"t":"2026-10-16T18:35:00Z","v":461,"vw":11.2475},{"c":11.235,"h":11.235,"l":11.2,"n":48,"o":11.235,"t":"2026-10-16T18:40:00Z","v":2975,"vw":11.222391},{"c":11.25,"h":11.28,"l":11.23,"n":58,"o":11.235,"t":"2026-10-16T18:45:00Z","v":3862,"vw":11.251719},{"c":11.265,"h":11.3,"l":11.21,"n":112,"o":11.28,"t":"2026-10-16T18:50:00Z","v":6452,"vw":11.248495},{"c":11.28,"h":11.3,"l":11.28,"n":38,"o":11.3,"t":"2026-10-16T18:55:00Z","v":1458,"vw":11.29625},{"c":11.23,"h":11.3,"l":11.23,"n":42,"o":11.28,"t":"2026-10-16T19:00:00Z","v":3979,"vw":11.251199},{"c":11.23,"h":11.23,"l":11.23,"n":38,"o":11.23,"t":"2026-10-16T19:05:00Z","v":2837,"vw":11.23},{"c":11.205,"h":11.2655,"l":11.19,"n":96,"o":11.2395,"t":"2026-10-16T19:10:00Z","v":5227,"vw":11.230783},{"c":11.21,"h":11.215,"l":11.21,"n":29,"o":11.215,"t":"2026-10-16T19:15:00Z","v":1461,"vw":11.214502},{"c":11.18,"h":11.21,"l":11.165,"n":99,"o":11.21,"t":"2026-10-16T19:20:00Z","v":5561,"vw":11.181851},{"c":11.16,"h":11.1888,"l":11.15,"n":54,"o":11.16,"t":"2026-10-16T19:25:00Z","v":3809,"vw":11.161467},{"c":11.09,"h":11.2,"l":11.09,"n":119,"o":11.16,"t":"2026-10-16T19:30:00Z","v":7046,"vw":11.157167},{"c":11.07,"h":11.08,"l":11.065,"n":45,"o":11.08,"t":"2026-10-16T19:35:00Z","v":1877,"vw":11.073834},{"c":10.96,"h":11.065,"l":10.96,"n":45,"o":11.065,"t":"2026-10-16T19:40:00Z","v":3584,"vw":10.996489},{"c":11.03,"h":11.03,"l":10.955,"n":98,"o":10.96,"t":"2026-10-16T19:45:00Z","v":6728,"vw":10.999602},{"c":10.87,"h":11.045,"l":10.87,"n":134,"o":11.03,"t":"2026-10-16T19:50:00Z","v":8634,"vw":10.99071},{"c":10.94,"h":10.94,"l":10.85,"n":346,"o":10.85,"t":"2026-10-16T19:55:00Z","v":16496,"vw":10.89247},{"c":10.94,"h":10.94,"l":10.94,"n":10,"o":10.94,"t":"2026-10-16T20:00:00Z","v":22032,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-16T20:25:00Z","v":22776,"vw":10.94},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-19T12:40:00Z","v":150,"vw":11.39},{"c":11.27,"h":11.27,"l":11,"n":41,"o":11.01,"t":"2026-10-19T13:30:00Z","v":2287,"vw":11.034639},{"c":11.2736,"h":11.2736,"l":11.26,"n":11,"o":11.26,"t":"2026-10-19T13:35:00Z","v":596,"vw":11.270551},{"c":10.76,"h":11.12,"l":10.76,"n":65,"o":11.12,"t":"2026-10-19T13:40:00Z","v":3868,"vw":10.833233},{"c":10.75,"h":10.76,"l":10.75,"n":13,"o":10.76,"t":"2026-10-19T13:45:00Z","v":321,"vw":10.755},{"c":10.895,"h":10.92,"l":10.86,"n":62,"o":10.87,"t":"2026-10-19T13:50:00Z","v":3842,"vw":10.882758},{"c":10.84,"h":10.91,"l":10.84,"n":22,"o":10.91,"t":"2026-10-19T13:55:00Z","v":591,"vw":10.86},{"c":10.95,"h":11.09,"l":10.9,"n":115,"o":10.9,"t":"2026-10-19T14:00:00Z","v":7624,"vw":10.970325},{"c":11.01,"h":11.09,"l":10.95,"n":19,"o":10.95,"t":"2026-10-19T14:05:00Z","v":862,"vw":11.017885},{"c":10.99,"h":11.11,"l":10.99,"n":67,"o":11.09,"t":"2026-10-19T14:10:00Z","v":3649,"vw":11.051777},{"c":11.1075,"h":11.1125,"l":11.105,"n":19,"o":11.11,"t":"2026-10-19T14:15:00Z","v":560,"vw":11.109},{"c":11.105,"h":11.115,"l":11.105,"n":7,"o":11.115,"t":"2026-10-19T14:20:00Z","v":328,"vw":11.11},{"c":11.05,"h":11.1,"l":11.03,"n":15,"o":11.03,"t":"2026-10-19T14:25:00Z","v":439,"vw":11.055568},{"c":10.98,"h":11.06,"l":10.96,"n":100,"o":11.05,"t":"2026-10-19T14:30:00Z","v":4779,"vw":10.998859},{"c":10.98,"h":11.015,"l":10.965,"n":39,"o":11.015,"t":"2026-10-19T14:35:00Z","v":2582,"vw":10.997111},{"c":10.965,"h":11,"l":10.945,"n":34,"o":10.98,"t":"2026-10-19T14:40:00Z","v":1438,"vw":10.959444},{"c":10.92,"h":11.03,"l":10.9,"n":104,"o":10.97,"t":"2026-10-19T14:45:00Z","v":9729,"vw":10.998544},{"c":10.96,"h":11,"l":10.94,"n":83,"o":10.95,"t":"2026-10-19T14:50:00Z","v":8635,"vw":10.984171},{"c":10.99,"h":10.99,"l":10.97,"n":9,"o":10.97,"t":"2026-10-19T14:55:00Z","v":355,"vw":10.983333},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-19T15:00:00Z","v":102,"vw":10.99},{"c":11,"h":11,"l":10.99,"n":12,"o":10.99,"t":"2026-10-19T15:05:00Z","v":489,"vw":10.9925},{"c":10.94,"h":10.985,"l":10.91,"n":157,"o":10.985,"t":"2026-10-19T15:10:00Z","v":6859,"vw":10.948226},{"c":10.995,"h":11.03,"l":10.96,"n":75,"o":10.96,"t":"2026-10-19T15:15:00Z","v":4602,"vw":10.983283},{"c":10.98,"h":11.01,"l":10.98,"n":24,"o":10.995,"t":"2026-10-19T15:20:00Z","v":1063,"vw":10.989315},{"c":10.98,"h":11,"l":10.975,"n":84,"o":11,"t":"2026-10-19T15:25:00Z","v":4834,"vw":10.99222},{"c":10.975,"h":11.01,"l":10.92,"n":217,"o":11,"t":"2026-10-19T15:30:00Z","v":10519,"vw":10.977805},{"c":10.97,"h":11,"l":10.96,"n":45,"o":11,"t":"2026-10-19T15:35:00Z","v":2785,"vw":10.973432},{"c":10.975,"h":10.975,"l":10.9502,"n":37,"o":10.9502,"t":"2026-10-19T15:40:00Z","v":1186,"vw":10.968038},{"c":11.06,"h":11.06,"l":10.91,"n":317,"o":10.95,"t":"2026-10-19T15:45:00Z","v":31500,"vw":10.964147},{"c":11.045,"h":11.08,"l":11.04,"n":23,"o":11.045,"t":"2026-10-19T15:50:00Z","v":2094,"vw":11.050964},{"c":11.07,"h":11.125,"l":11,"n":50,"o":11.09,"t":"2026-10-19T15:55:00Z","v":5544,"vw":11.055123},{"c":11.07,"h":11.07,"l":11.02,"n":35,"o":11.03,"t":"2026-10-19T16:00:00Z","v":1611,"vw":11.050472},{"c":11.06,"h":11.06,"l":11.06,"n":13,"o":11.06,"t":"2026-10-19T16:10:00Z","v":595,"vw":11.06},{"c":11.25,"h":11.25,"l":11.06,"n":92,"o":11.06,"t":"2026-10-19T16:15:00Z","v":3679,"vw":11.140583},{"c":11.265,"h":11.265,"l":11.24,"n":14,"o":11.24,"t":"2026-10-19T16:20:00Z","v":403,"vw":11.250882},{"c":11.255,"h":11.26,"l":11.255,"n":13,"o":11.26,"t":"2026-10-19T16:25:00Z","v":475,"vw":11.25625},{"c":11.31,"h":11.31,"l":11.255,"n":25,"o":11.255,"t":"2026-10-19T16:30:00Z","v":931,"vw":11.29527},{"c":11.37,"h":11.37,"l":11.35,"n":22,"o":11.35,"t":"2026-10-19T16:35:00Z","v":812,"vw":11.356667},{"c":11.35,"h":11.395,"l":11.35,"n":44,"o":11.36,"t":"2026-10-19T16:40:00Z","v":1623,"vw":11.367001},{"c":11.3,"h":11.36,"l":11.3,"n":26,"o":11.36,"t":"2026-10-19T16:45:00Z","v":549,"vw":11.33},{"c":11.27,"h":11.29,"l":11.25,"n":55,"o":11.29,"t":"2026-10-19T16:50:00Z","v":3037,"vw":11.273864},{"c":11.31,"h":11.31,"l":11.25,"n":44,"o":11.25,"t":"2026-10-19T16:55:00Z","v":1554,"vw":11.279},{"c":11.36,"h":11.36,"l":11.3,"n":30,"o":11.32,"t":"2026-10-19T17:00:00Z","v":1372,"vw":11.320649},{"c":11.345,"h":11.35,"l":11.345,"n":57,"o":11.345,"t":"2026-10-19T17:05:00Z","v":1659,"vw":11.348546},{"c":11.37,"h":11.38,"l":11.36,"n":39,"o":11.365,"t":"2026-10-19T17:10:00Z","v":764,"vw":11.367},{"c":11.36,"h":11.38,"l":11.36,"n":41,"o":11.365,"t":"2026-10-19T17:15:00Z","v":2260,"vw":11.36813},{"c":11.32,"h":11.35,"l":11.32,"n":26,"o":11.35,"t":"2026-10-19T17:20:00Z","v":1293,"vw":11.339383},{"c":11.36,"h":11.36,"l":11.35,"n":33,"o":11.35,"t":"2026-10-19T17:25:00Z","v":1515,"vw":11.354},{"c":11.37,"h":11.375,"l":11.35,"n":17,"o":11.375,"t":"2026-10-19T17:30:00Z","v":746,"vw":11.366184},{"c":11.32,"h":11.36,"l":11.32,"n":87,"o":11.35,"t":"2026-10-19T17:35:00Z","v":5662,"vw":11.340479},{"c":11.315,"h":11.32,"l":11.29,"n":92,"o":11.32,"t":"2026-10-19T17:40:00Z","v":5787,"vw":11.307747},{"c":11.305,"h":11.315,"l":11.305,"n":16,"o":11.315,"t":"2026-10-19T17:45:00Z","v":750,"vw":11.311},{"c":11.3,"h":11.305,"l":11.29,"n":60,"o":11.305,"t":"2026-10-19T17:50:00Z","v":2511,"vw":11.292333},{"c":11.32,"h":11.32,"l":11.31,"n":25,"o":11.315,"t":"2026-10-19T17:55:00Z","v":789,"vw":11.315},{"c":11.32,"h":11.335,"l":11.3,"n":76,"o":11.33,"t":"2026-10-19T18:00:00Z","v":3208,"vw":11.317368},{"c":11.315,"h":11.315,"l":11.315,"n":2,"o":11.315,"t":"2026-10-19T18:05:00Z","v":110,"vw":11.315},{"c":11.33,"h":11.35,"l":11.32,"n":77,"o":11.33,"t":"2026-10-19T18:10:00Z","v":4953,"vw":11.331676},{"c":11.34,"h":11.35,"l":11.325,"n":18,"o":11.325,"t":"2026-10-19T18:15:00Z","v":847,"vw":11.333},{"c":11.35,"h":11.35,"l":11.35,"n":11,"o":11.35,"t":"2026-10-19T18:20:00Z","v":294,"vw":11.35},{"c":11.31,"h":11.345,"l":11.31,"n":65,"o":11.345,"t":"2026-10-19T18:25:00Z","v":3164,"vw":11.329688},{"c":11.26,"h":11.32,"l":11.245,"n":121,"o":11.32,"t":"2026-10-19T18:30:00Z","v":5666,"vw":11.298578},{"c":11.28,"h":11.28,"l":11.245,"n":35,"o":11.25,"t":"2026-10-19T18:35:00Z","v":2325,"vw":11.257329},{"c":11.29,"h":11.29,"l":11.265,"n":43,"o":11.275,"t":"2026-10-19T18:40:00Z","v":2477,"vw":11.272622},{"c":11.315,"h":11.32,"l":11.28,"n":115,"o":11.28,"t":"2026-10-19T18:45:00Z","v":5132,"vw":11.303342},{"c":11.29,"h":11.31,"l":11.29,"n":31,"o":11.31,"t":"2026-10-19T18:50:00Z","v":1457,"vw":11.29875},{"c":11.31,"h":11.31,"l":11.285,"n":37,"o":11.29,"t":"2026-10-19T18:55:00Z","v":2249,"vw":11.295521},{"c":11.33,"h":11.33,"l":11.29,"n":70,"o":11.295,"t":"2026-10-19T19:00:00Z","v":3670,"vw":11.310744},{"c":11.34,"h":11.35,"l":11.33,"n":71,"o":11.335,"t":"2026-10-19T19:05:00Z","v":3062,"vw":11.337508},{"c":11.38,"h":11.38,"l":11.345,"n":40,"o":11.35,"t":"2026-10-19T19:10:00Z","v":1724,"vw":11.354043},{"c":11.38,"h":11.4125,"l":11.38,"n":125,"o":11.38,"t":"2026-10-19T19:15:00Z","v":5432,"vw":11.397089},{"c":11.41,"h":11.41,"l":11.37,"n":75,"o":11.38,"t":"2026-10-19T19:20:00Z","v":4799,"vw":11.375968},{"c":11.35,"h":11.46,"l":11.33,"n":120,"o":11.415,"t":"2026-10-19T19:25:00Z","v":6854,"vw":11.386641},{"c":11.325,"h":11.37,"l":11.325,"n":73,"o":11.345,"t":"2026-10-19T19:30:00Z","v":3910,"vw":11.342265},{"c":11.28,"h":11.34,"l":11.28,"n":107,"o":11.325,"t":"2026-10-19T19:35:00Z","v":5516,"vw":11.307946},{"c":11.24,"h":11.28,"l":11.2,"n":119,"o":11.275,"t":"2026-10-19T19:40:00Z","v":8036,"vw":11.263697},{"c":11.21,"h":11.235,"l":11.17,"n":98,"o":11.22,"t":"2026-10-19T19:45:00Z","v":5301,"vw":11.204236},{"c":11.19,"h":11.2,"l":11.16,"n":184,"o":11.2,"t":"2026-10-19T19:50:00Z","v":6149,"vw":11.180942},{"c":11.27,"h":11.29,"l":11.19,"n":514,"o":11.19,"t":"2026-10-19T19:55:00Z","v":18274,"vw":11.237972},{"c":11.255,"h":11.255,"l":11.255,"n":23,"o":11.255,"t":"2026-10-19T20:00:00Z","v":21790,"vw":11.255},{"c":11.255,"h":11.255,"l":11.255,"n":1,"o":11.255,"t":"2026-10-19T20:25:00Z","v":45552,"vw":11.255},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-20T09:05:00Z","v":101,"vw":12.25},{"c":11.18,"h":11.25,"l":11.16,"n":20,"o":11.25,"t":"2026-10-20T13:30:00Z","v":1708,"vw":11.226929},{"c":11.11,"h":11.27,"l":11.11,"n":88,"o":11.23,"t":"2026-10-20T13:40:00Z","v":2621,"vw":11.2075},{"c":11.37,"h":11.38,"l":11.3,"n":22,"o":11.33,"t":"2026-10-20T13:50:00Z","v":999,"vw":11.349651},{"c":11.4,"h":11.415,"l":11.4,"n":11,"o":11.415,"t":"2026-10-20T13:55:00Z","v":1081,"vw":11.413471},{"c":11.41,"h":11.445,"l":11.4,"n":24,"o":11.445,"t":"2026-10-20T14:00:00Z","v":1962,"vw":11.433314},{"c":11.24,"h":11.24,"l":11.24,"n":8,"o":11.24,"t":"2026-10-20T14:05:00Z","v":2162,"vw":11.24},{"c":11.4,"h":11.53,"l":11.4,"n":16,"o":11.53,"t":"2026-10-20T14:15:00Z","v":413,"vw":11.443333},{"c":11.33,"h":11.5,"l":11.33,"n":18,"o":11.415,"t":"2026-10-20T14:25:00Z","v":5414,"vw":11.486045},{"c":11.565,"h":11.67,"l":11.56,"n":70,"o":11.56,"t":"2026-10-20T14:35:00Z","v":8703,"vw":11.581677},{"c":11.66,"h":11.67,"l":11.46,"n":66,"o":11.5725,"t":"2026-10-20T14:40:00Z","v":3660,"vw":11.617896},{"c":11.65,"h":11.66,"l":11.65,"n":15,"o":11.66,"t":"2026-10-20T14:45:00Z","v":758,"vw":11.651667},{"c":11.645,"h":11.645,"l":11.645,"n":7,"o":11.645,"t":"2026-10-20T14:50:00Z","v":186,"vw":11.645},{"c":11.645,"h":11.69,"l":11.645,"n":17,"o":11.68,"t":"2026-10-20T14:55:00Z","v":1034,"vw":11.668438},{"c":11.64,"h":11.7,"l":11.59,"n":74,"o":11.69,"t":"2026-10-20T15:00:00Z","v":3492,"vw":11.63701},{"c":11.58,"h":11.67,"l":11.55,"n":93,"o":11.64,"t":"2026-10-20T15:05:00Z","v":5327,"vw":11.621895},{"c":11.47,"h":11.575,"l":11.46,"n":78,"o":11.54,"t":"2026-10-20T15:10:00Z","v":4457,"vw":11.528815},{"c":11.46,"h":11.47,"l":11.46,"n":26,"o":11.47,"t":"2026-10-20T15:15:00Z","v":631,"vw":11.464695},{"c":11.46,"h":11.47,"l":11.46,"n":28,"o":11.47,"t":"2026-10-20T15:20:00Z","v":1365,"vw":11.461667},{"c":11.56,"h":11.56,"l":11.46,"n":62,"o":11.46,"t":"2026-10-20T15:25:00Z","v":2490,"vw":11.500094},{"c":11.48,"h":11.55,"l":11.48,"n":36,"o":11.55,"t":"2026-10-20T15:30:00Z","v":903,"vw":11.5075},{"c":11.49,"h":11.49,"l":11.49,"n":8,"o":11.49,"t":"2026-10-20T15:35:00Z","v":159,"vw":11.49},{"c":11.47,"h":11.5,"l":11.45,"n":30,"o":11.5,"t":"2026-10-20T15:45:00Z","v":1351,"vw":11.457113},{"c":11.485,"h":11.5,"l":11.41,"n":81,"o":11.43,"t":"2026-10-20T15:50:00Z","v":4245,"vw":11.443702},{"c":11.505,"h":11.505,"l":11.48,"n":5,"o":11.48,"t":"2026-10-20T15:55:00Z","v":303,"vw":11.4925},{"c":11.47,"h":11.47,"l":11.47,"n":31,"o":11.47,"t":"2026-10-20T16:00:00Z","v":646,"vw":11.47},{"c":11.42,"h":11.42,"l":11.415,"n":35,"o":11.42,"t":"2026-10-20T16:05:00Z","v":1869,"vw":11.419648},{"c":11.325,"h":11.38,"l":11.32,"n":55,"o":11.37,"t":"2026-10-20T16:10:00Z","v":3077,"vw":11.341851},{"c":11.285,"h":11.325,"l":11.2,"n":214,"o":11.325,"t":"2026-10-20T16:15:00Z","v":20955,"vw":11.263252},{"c":11.285,"h":11.33,"l":11.24,"n":97,"o":11.285,"t":"2026-10-20T16:20:00Z","v":10410,"vw":11.281969},{"c":11.37,"h":11.37,"l":11.28,"n":120,"o":11.285,"t":"2026-10-20T16:25:00Z","v":4467,"vw":11.299185},{"c":11.36,"h":11.37,"l":11.36,"n":19,"o":11.37,"t":"2026-10-20T16:30:00Z","v":495,"vw":11.363333},{"c":11.33,"h":11.33,"l":11.33,"n":9,"o":11.33,"t":"2026-10-20T16:35:00Z","v":338,"vw":11.33},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-20T16:40:00Z","v":103,"vw":11.335},{"c":11.3612,"h":11.3652,"l":11.335,"n":11,"o":11.3652,"t":"2026-10-20T16:45:00Z","v":646,"vw":11.358592},{"c":11.33,"h":11.335,"l":11.3,"n":56,"o":11.335,"t":"2026-10-20T16:55:00Z","v":2087,"vw":11.315151},{"c":11.29,"h":11.33,"l":11.29,"n":16,"o":11.33,"t":"2026-10-20T17:00:00Z","v":484,"vw":11.305},{"c":11.38,"h":11.38,"l":11.34,"n":59,"o":11.34,"t":"2026-10-20T17:10:00Z","v":1922,"vw":11.350091},{"c":11.43,"h":11.43,"l":11.395,"n":19,"o":11.395,"t":"2026-10-20T17:20:00Z","v":464,"vw":11.405938},{"c":11.405,"h":11.405,"l":11.405,"n":3,"o":11.405,"t":"2026-10-20T17:25:00Z","v":103,"vw":11.405},{"c":11.395,"h":11.41,"l":11.38,"n":66,"o":11.38,"t":"2026-10-20T17:30:00Z","v":2066,"vw":11.3915},{"c":11.42,"h":11.43,"l":11.4,"n":60,"o":11.41,"t":"2026-10-20T17:35:00Z","v":2273,"vw":11.417892},{"c":11.435,"h":11.475,"l":11.405,"n":67,"o":11.42,"t":"2026-10-20T17:40:00Z","v":2903,"vw":11.431675},{"c":11.435,"h":11.435,"l":11.435,"n":17,"o":11.435,"t":"2026-10-20T17:45:00Z","v":323,"vw":11.435},{"c":11.43,"h":11.435,"l":11.425,"n":34,"o":11.435,"t":"2026-10-20T17:50:00Z","v":840,"vw":11.43},{"c":11.37,"h":11.42,"l":11.37,"n":13,"o":11.42,"t":"2026-10-20T17:55:00Z","v":430,"vw":11.3825},{"c":11.43,"h":11.435,"l":11.42,"n":21,"o":11.42,"t":"2026-10-20T18:00:00Z","v":759,"vw":11.425833},{"c":11.42,"h":11.44,"l":11.42,"n":16,"o":11.44,"t":"2026-10-20T18:05:00Z","v":899,"vw":11.423643},{"c":11.45,"h":11.45,"l":11.435,"n":52,"o":11.435,"t":"2026-10-20T18:10:00Z","v":2230,"vw":11.444458},{"c":11.51,"h":11.54,"l":11.44,"n":138,"o":11.44,"t":"2026-10-20T18:15:00Z","v":9624,"vw":11.50098},{"c":11.56,"h":11.56,"l":11.5,"n":54,"o":11.5599,"t":"2026-10-20T18:20:00Z","v":2312,"vw":11.519587},{"c":11.55,"h":11.55,"l":11.55,"n":8,"o":11.55,"t":"2026-10-20T18:25:00Z","v":350,"vw":11.55},{"c":11.485,"h":11.5425,"l":11.485,"n":40,"o":11.5425,"t":"2026-10-20T18:30:00Z","v":1433,"vw":11.494799},{"c":11.535,"h":11.535,"l":11.5,"n":18,"o":11.535,"t":"2026-10-20T18:35:00Z","v":683,"vw":11.523333},{"c":11.53,"h":11.59,"l":11.53,"n":143,"o":11.56,"t":"2026-10-20T18:40:00Z","v":4794,"vw":11.562492},{"c":11.535,"h":11.535,"l":11.53,"n":21,"o":11.53,"t":"2026-10-20T18:45:00Z","v":486,"vw":11.5325},{"c":11.505,"h":11.56,"l":11.505,"n":105,"o":11.53,"t":"2026-10-20T18:50:00Z","v":8369,"vw":11.524222},{"c":11.49,"h":11.53,"l":11.49,"n":48,"o":11.53,"t":"2026-10-20T18:55:00Z","v":1962,"vw":11.50012},{"c":11.58,"h":11.59,"l":11.495,"n":114,"o":11.495,"t":"2026-10-20T19:00:00Z","v":15725,"vw":11.505323},{"c":11.5648,"h":11.59,"l":11.5648,"n":41,"o":11.59,"t":"2026-10-20T19:05:00Z","v":1865,"vw":11.585396},{"c":11.585,"h":11.61,"l":11.585,"n":28,"o":11.61,"t":"2026-10-20T19:10:00Z","v":1460,"vw":11.595478},{"c":11.55,"h":11.585,"l":11.54,"n":35,"o":11.585,"t":"2026-10-20T19:15:00Z","v":1513,"vw":11.5594},{"c":11.495,"h":11.55,"l":11.43,"n":224,"o":11.545,"t":"2026-10-20T19:20:00Z","v":14558,"vw":11.489881},{"c":11.55,"h":11.55,"l":11.5,"n":63,"o":11.5,"t":"2026-10-20T19:25:00Z","v":2207,"vw":11.531852},{"c":11.55,"h":11.55,"l":11.52,"n":21,"o":11.55,"t":"2026-10-20T19:30:00Z","v":1334,"vw":11.545625},{"c":11.61,"h":11.63,"l":11.55,"n":153,"o":11.55,"t":"2026-10-20T19:35:00Z","v":8746,"vw":11.591157},{"c":11.52,"h":11.605,"l":11.52,"n":100,"o":11.605,"t":"2026-10-20T19:40:00Z","v":3354,"vw":11.557069},{"c":11.5,"h":11.55,"l":11.5,"n":83,"o":11.5,"t":"2026-10-20T19:45:00Z","v":5603,"vw":11.520557},{"c":11.485,"h":11.52,"l":11.455,"n":190,"o":11.51,"t":"2026-10-20T19:50:00Z","v":11590,"vw":11.480142},{"c":11.52,"h":11.55,"l":11.485,"n":468,"o":11.485,"t":"2026-10-20T19:55:00Z","v":22988,"vw":11.51983},{"c":11.54,"h":11.54,"l":11.54,"n":9,"o":11.54,"t":"2026-10-20T20:00:00Z","v":22963,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T21:00:00Z","v":2388,"vw":11.54},{"c":11.45,"h":11.8,"l":11.45,"n":30,"o":11.62,"t":"2026-10-21T13:30:00Z","v":2482,"vw":11.619724},{"c":11.395,"h":11.52,"l":11.3,"n":71,"o":11.39,"t":"2026-10-21T13:35:00Z","v":3402,"vw":11.425591},{"c":11.45,"h":11.45,"l":11.39,"n":14,"o":11.39,"t":"2026-10-21T13:40:00Z","v":1321,"vw":11.396667},{"c":11.55,"h":11.56,"l":11.45,"n":60,"o":11.49,"t":"2026-10-21T13:45:00Z","v":4223,"vw":11.526344},{"c":11.515,"h":11.63,"l":11.515,"n":44,"o":11.5825,"t":"2026-10-21T13:50:00Z","v":2067,"vw":11.562787},{"c":11.47,"h":11.47,"l":11.43,"n":48,"o":11.43,"t":"2026-10-21T13:55:00Z","v":1629,"vw":11.451667},{"c":11.47,"h":11.47,"l":11.45,"n":23,"o":11.45,"t":"2026-10-21T14:00:00Z","v":659,"vw":11.46},{"c":11.38,"h":11.38,"l":11.27,"n":62,"o":11.32,"t":"2026-10-21T14:05:00Z","v":3534,"vw":11.31044},{"c":11.42,"h":11.42,"l":11.38,"n":32,"o":11.38,"t":"2026-10-21T14:10:00Z","v":686,"vw":11.400861},{"c":11.38,"h":11.38,"l":11.34,"n":27,"o":11.34,"t":"2026-10-21T14:15:00Z","v":771,"vw":11.372063},{"c":11.54,"h":11.54,"l":11.365,"n":54,"o":11.365,"t":"2026-10-21T14:20:00Z","v":13068,"vw":11.419434},{"c":11.4075,"h":11.495,"l":11.405,"n":151,"o":11.42,"t":"2026-10-21T14:25:00Z","v":46636,"vw":11.413774},{"c":11.42,"h":11.44,"l":11.38,"n":59,"o":11.415,"t":"2026-10-21T14:30:00Z","v":1578,"vw":11.418125},{"c":11.405,"h":11.42,"l":11.39,"n":65,"o":11.42,"t":"2026-10-21T14:35:00Z","v":2933,"vw":11.405295},{"c":11.355,"h":11.42,"l":11.355,"n":51,"o":11.42,"t":"2026-10-21T14:40:00Z","v":1577,"vw":11.386472},{"c":11.38,"h":11.39,"l":11.34,"n":95,"o":11.345,"t":"2026-10-21T14:45:00Z","v":3674,"vw":11.363269},{"c":11.4,"h":11.44,"l":11.305,"n":156,"o":11.38,"t":"2026-10-21T14:50:00Z","v":17578,"vw":11.361695},{"c":11.405,"h":11.44,"l":11.402,"n":32,"o":11.405,"t":"2026-10-21T14:55:00Z","v":1814,"vw":11.407336},{"c":11.3,"h":11.355,"l":11.3,"n":46,"o":11.34,"t":"2026-10-21T15:00:00Z","v":1858,"vw":11.343038},{"c":11.32,"h":11.34,"l":11.2601,"n":80,"o":11.2601,"t":"2026-10-21T15:05:00Z","v":4347,"vw":11.309313},{"c":11.355,"h":11.355,"l":11.355,"n":23,"o":11.355,"t":"2026-10-21T15:10:00Z","v":818,"vw":11.355},{"c":11.3,"h":11.31,"l":11.2775,"n":27,"o":11.31,"t":"2026-10-21T15:15:00Z","v":1442,"vw":11.282084},{"c":11.305,"h":11.305,"l":11.3,"n":41,"o":11.3,"t":"2026-10-21T15:20:00Z","v":1980,"vw":11.303741},{"c":11.35,"h":11.39,"l":11.25,"n":106,"o":11.26,"t":"2026-10-21T15:25:00Z","v":10361,"vw":11.280268},{"c":11.34,"h":11.38,"l":11.34,"n":34,"o":11.38,"t":"2026-10-21T15:30:00Z","v":994,"vw":11.358333},{"c":11.23,"h":11.34,"l":11.22,"n":84,"o":11.34,"t":"2026-10-21T15:35:00Z","v":4301,"vw":11.268195},{"c":11.26,"h":11.26,"l":11.23,"n":63,"o":11.23,"t":"2026-10-21T15:40:00Z","v":1812,"vw":11.247},{"c":11.18,"h":11.25,"l":11.18,"n":45,"o":11.25,"t":"2026-10-21T15:45:00Z","v":1732,"vw":11.204951},{"c":11.21,"h":11.225,"l":11.185,"n":44,"o":11.2,"t":"2026-10-21T15:50:00Z","v":1916,"vw":11.206053},{"c":11.26,"h":11.26,"l":11.21,"n":34,"o":11.235,"t":"2026-10-21T15:55:00Z","v":3289,"vw":11.23239},{"c":11.225,"h":11.26,"l":11.22,"n":35,"o":11.26,"t":"2026-10-21T16:00:00Z","v":2063,"vw":11.251154},{"c":11.26,"h":11.26,"l":11.205,"n":119,"o":11.21,"t":"2026-10-21T16:05:00Z","v":7051,"vw":11.223451},{"c":11.16,"h":11.26,"l":11.1,"n":249,"o":11.26,"t":"2026-10-21T16:10:00Z","v":17516,"vw":11.171854},{"c":11.2,"h":11.2,"l":11.19,"n":33,"o":11.19,"t":"2026-10-21T16:15:00Z","v":1633,"vw":11.1975},{"c":11.075,"h":11.18,"l":11.075,"n":106,"o":11.18,"t":"2026-10-21T16:20:00Z","v":2800,"vw":11.120116},{"c":11.07,"h":11.07,"l":11.04,"n":59,"o":11.06,"t":"2026-10-21T16:25:00Z","v":3670,"vw":11.051933},{"c":11.01,"h":11.1,"l":11.01,"n":78,"o":11.07,"t":"2026-10-21T16:30:00Z","v":15537,"vw":11.029293},{"c":11.05,"h":11.12,"l":11.03,"n":85,"o":11.1,"t":"2026-10-21T16:35:00Z","v":4104,"vw":11.083482},{"c":11.03,"h":11.05,"l":11.01,"n":41,"o":11.02,"t":"2026-10-21T16:40:00Z","v":1257,"vw":11.022632},{"c":11.06,"h":11.08,"l":11.03,"n":41,"o":11.07,"t":"2026-10-21T16:45:00Z","v":1390,"vw":11.05},{"c":11.07,"h":11.07,"l":11.06,"n":23,"o":11.06,"t":"2026-10-21T16:50:00Z","v":871,"vw":11.066},{"c":11.01,"h":11.07,"l":10.99,"n":109,"o":11.07,"t":"2026-10-21T16:55:00Z","v":5462,"vw":11.011891},{"c":11.05,"h":11.05,"l":10.98,"n":130,"o":11,"t":"2026-10-21T17:00:00Z","v":6120,"vw":11.001107},{"c":11.04,"h":11.1,"l":11.04,"n":56,"o":11.08,"t":"2026-10-21T17:05:00Z","v":2708,"vw":11.068307},{"c":11.075,"h":11.075,"l":11.02,"n":59,"o":11.04,"t":"2026-10-21T17:10:00Z","v":3167,"vw":11.045314},{"c":11.1,"h":11.11,"l":11.07,"n":33,"o":11.1,"t":"2026-10-21T17:15:00Z","v":1080,"vw":11.086901},{"c":11.01,"h":11.09,"l":11.01,"n":27,"o":11.09,"t":"2026-10-21T17:20:00Z","v":1031,"vw":11.043},{"c":11.07,"h":11.075,"l":11.015,"n":79,"o":11.02,"t":"2026-10-21T17:25:00Z","v":4542,"vw":11.049706},{"c":11.1,"h":11.1,"l":11.07,"n":31,"o":11.07,"t":"2026-10-21T17:30:00Z","v":1120,"vw":11.077194},{"c":11.1,"h":11.15,"l":11.1,"n":25,"o":11.11,"t":"2026-10-21T17:35:00Z","v":998,"vw":11.113334},{"c":11.155,"h":11.165,"l":11.08,"n":47,"o":11.09,"t":"2026-10-21T17:40:00Z","v":3237,"vw":11.1516},{"c":11.12,"h":11.19,"l":11.12,"n":49,"o":11.175,"t":"2026-10-21T17:45:00Z","v":1855,"vw":11.149983},{"c":11.17,"h":11.17,"l":11.135,"n":25,"o":11.16,"t":"2026-10-21T17:50:00Z","v":877,"vw":11.145},{"c":11.135,"h":11.135,"l":11.135,"n":16,"o":11.135,"t":"2026-10-21T17:55:00Z","v":542,"vw":11.135},{"c":11.14,"h":11.14,"l":11.135,"n":8,"o":11.135,"t":"2026-10-21T18:00:00Z","v":259,"vw":11.1375},{"c":11.15,"h":11.16,"l":11.135,"n":26,"o":11.135,"t":"2026-10-21T18:05:00Z","v":1179,"vw":11.142857},{"c":11.17,"h":11.17,"l":11.11,"n":48,"o":11.14,"t":"2026-10-21T18:10:00Z","v":2570,"vw":11.144788},{"c":11.16,"h":11.21,"l":11.16,"n":54,"o":11.2,"t":"2026-10-21T18:15:00Z","v":1499,"vw":11.1825},{"c":11.15,"h":11.15,"l":11.14,"n":19,"o":11.1423,"t":"2026-10-21T18:20:00Z","v":779,"vw":11.14492},{"c":11.16,"h":11.16,"l":11.1,"n":32,"o":11.11,"t":"2026-10-21T18:25:00Z","v":1505,"vw":11.122506},{"c":10.99,"h":11.17,"l":10.99,"n":106,"o":11.17,"t":"2026-10-21T18:30:00Z","v":4316,"vw":11.091667},{"c":11.07,"h":11.12,"l":11.06,"n":14,"o":11.06,"t":"2026-10-21T18:35:00Z","v":871,"vw":11.097192},{"c":11.065,"h":11.11,"l":11.05,"n":50,"o":11.07,"t":"2026-10-21T18:40:00Z","v":2138,"vw":11.072667},{"c":11.09,"h":11.09,"l":11.055,"n":32,"o":11.065,"t":"2026-10-21T18:45:00Z","v":1184,"vw":11.065625},{"c":11.03,"h":11.05,"l":11,"n":88,"o":11.045,"t":"2026-10-21T18:50:00Z","v":4106,"vw":11.029434},{"c":11,"h":11.03,"l":11,"n":38,"o":11.01,"t":"2026-10-21T18:55:00Z","v":2000,"vw":11.011191},{"c":11.0197,"h":11.02,"l":10.99,"n":70,"o":10.99,"t":"2026-10-21T19:00:00Z","v":3798,"vw":10.996975},{"c":11.06,"h":11.06,"l":10.99,"n":73,"o":10.99,"t":"2026-10-21T19:05:00Z","v":4045,"vw":11.029964},{"c":11.02,"h":11.03,"l":11,"n":48,"o":11.03,"t":"2026-10-21T19:10:00Z","v":2342,"vw":11.016147},{"c":10.99,"h":11.07,"l":10.99,"n":184,"o":11.02,"t":"2026-10-21T19:15:00Z","v":11618,"vw":11.038562},{"c":10.975,"h":11.01,"l":10.975,"n":30,"o":10.975,"t":"2026-10-21T19:20:00Z","v":1769,"vw":10.980579},{"c":11.03,"h":11.06,"l":11,"n":109,"o":11,"t":"2026-10-21T19:25:00Z","v":4785,"vw":11.030007},{"c":10.995,"h":11.04,"l":10.97,"n":79,"o":11.04,"t":"2026-10-21T19:30:00Z","v":5265,"vw":11.028668},{"c":10.935,"h":10.995,"l":10.935,"n":37,"o":10.995,"t":"2026-10-21T19:35:00Z","v":1901,"vw":10.965333},{"c":10.87,"h":10.95,"l":10.85,"n":138,"o":10.95,"t":"2026-10-21T19:40:00Z","v":6442,"vw":10.914109},{"c":10.865,"h":10.93,"l":10.835,"n":214,"o":10.87,"t":"2026-10-21T19:45:00Z","v":16825,"vw":10.872612},{"c":10.87,"h":10.92,"l":10.84,"n":132,"o":10.92,"t":"2026-10-21T19:50:00Z","v":8540,"vw":10.889752},{"c":10.8,"h":10.885,"l":10.75,"n":810,"o":10.87,"t":"2026-10-21T19:55:00Z","v":66850,"vw":10.803283},{"c":10.79,"h":10.79,"l":10.79,"n":15,"o":10.79,"t":"2026-10-21T20:00:00Z","v":38317,"vw":10.79},{"c":10.5,"h":10.5,"l":10.5,"n":11,"o":10.5,"t":"2026-10-22T13:15:00Z","v":169,"vw":10.5},{"c":10.51,"h":10.69,"l":10.41,"n":78,"o":10.69,"t":"2026-10-22T13:30:00Z","v":5930,"vw":10.618653},{"c":10.625,"h":10.71,"l":10.52,"n":21,"o":10.67,"t":"2026-10-22T13:35:00Z","v":1793,"vw":10.655313},{"c":10.7,"h":10.7,"l":10.7,"n":7,"o":10.7,"t":"2026-10-22T13:45:00Z","v":231,"vw":10.7},{"c":10.83,"h":10.83,"l":10.71,"n":29,"o":10.73,"t":"2026-10-22T13:55:00Z","v":1662,"vw":10.765714},{"c":10.65,"h":10.93,"l":10.65,"n":81,"o":10.85,"t":"2026-10-22T14:00:00Z","v":3114,"vw":10.729915},{"c":10.59,"h":10.59,"l":10.59,"n":11,"o":10.59,"t":"2026-10-22T14:05:00Z","v":330,"vw":10.59},{"c":10.49,"h":10.615,"l":10.49,"n":41,"o":10.5,"t":"2026-10-22T14:10:00Z","v":1300,"vw":10.523498},{"c":10.51,"h":10.52,"l":10.51,"n":22,"o":10.52,"t":"2026-10-22T14:15:00Z","v":271,"vw":10.515},{"c":10.18,"h":10.49,"l":10.14,"n":99,"o":10.49,"t":"2026-10-22T14:20:00Z","v":14422,"vw":10.279982},{"c":10.18,"h":10.2,"l":10.12,"n":61,"o":10.12,"t":"2026-10-22T14:25:00Z","v":1779,"vw":10.18752},{"c":10.13,"h":10.2199,"l":10.13,"n":60,"o":10.18,"t":"2026-10-22T14:30:00Z","v":4051,"vw":10.177213},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-22T14:35:00Z","v":130,"vw":10.18},{"c":10.105,"h":10.145,"l":10.08,"n":54,"o":10.145,"t":"2026-10-22T14:40:00Z","v":4765,"vw":10.126279},{"c":10.185,"h":10.195,"l":10.105,"n":44,"o":10.14,"t":"2026-10-22T14:45:00Z","v":1713,"vw":10.146154},{"c":10.07,"h":10.185,"l":10.07,"n":26,"o":10.185,"t":"2026-10-22T14:50:00Z","v":1339,"vw":10.122451},{"c":10.13,"h":10.13,"l":10.04,"n":127,"o":10.09,"t":"2026-10-22T14:55:00Z","v":3200,"vw":10.078147},{"c":10.02,"h":10.12,"l":10.02,"n":109,"o":10.08,"t":"2026-10-22T15:00:00Z","v":5014,"vw":10.078088},{"c":10.3,"h":10.33,"l":10,"n":112,"o":10.045,"t":"2026-10-22T15:05:00Z","v":12283,"vw":10.159789},{"c":10.35,"h":10.35,"l":10.21,"n":70,"o":10.27,"t":"2026-10-22T15:10:00Z","v":10610,"vw":10.266705},{"c":10.44,"h":10.44,"l":10.3,"n":61,"o":10.34,"t":"2026-10-22T15:15:00Z","v":3729,"vw":10.363071},{"c":10.45,"h":10.45,"l":10.41,"n":16,"o":10.44,"t":"2026-10-22T15:20:00Z","v":933,"vw":10.428072},{"c":10.415,"h":10.415,"l":10.415,"n":10,"o":10.415,"t":"2026-10-22T15:25:00Z","v":2273,"vw":10.415},{"c":10.415,"h":10.415,"l":10.415,"n":8,"o":10.415,"t":"2026-10-22T15:30:00Z","v":274,"vw":10.415},{"c":10.345,"h":10.45,"l":10.33,"n":90,"o":10.45,"t":"2026-10-22T15:35:00Z","v":2613,"vw":10.357219},{"c":10.37,"h":10.43,"l":10.345,"n":71,"o":10.345,"t":"2026-10-22T15:40:00Z","v":6153,"vw":10.373054},{"c":10.485,"h":10.525,"l":10.36,"n":99,"o":10.375,"t":"2026-10-22T15:45:00Z","v":7513,"vw":10.449704},{"c":10.6,"h":10.6,"l":10.53,"n":40,"o":10.55,"t":"2026-10-22T15:50:00Z","v":1432,"vw":10.555138},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-22T15:55:00Z","v":147,"vw":10.58},{"c":10.54,"h":10.54,"l":10.54,"n":40,"o":10.54,"t":"2026-10-22T16:00:00Z","v":401,"vw":10.54},{"c":10.49,"h":10.49,"l":10.43,"n":39,"o":10.49,"t":"2026-10-22T16:05:00Z","v":2338,"vw":10.475245},{"c":10.43,"h":10.44,"l":10.43,"n":22,"o":10.44,"t":"2026-10-22T16:10:00Z","v":243,"vw":10.435},{"c":10.46,"h":10.47,"l":10.46,"n":23,"o":10.47,"t":"2026-10-22T16:15:00Z","v":1087,"vw":10.465},{"c":10.43,"h":10.44,"l":10.43,"n":10,"o":10.44,"t":"2026-10-22T16:20:00Z","v":2131,"vw":10.431039},{"c":10.48,"h":10.5,"l":10.43,"n":72,"o":10.43,"t":"2026-10-22T16:25:00Z","v":3659,"vw":10.472883},{"c":10.38,"h":10.45,"l":10.38,"n":54,"o":10.45,"t":"2026-10-22T16:30:00Z","v":2953,"vw":10.414638},{"c":10.32,"h":10.38,"l":10.32,"n":32,"o":10.38,"t":"2026-10-22T16:35:00Z","v":1444,"vw":10.345614},{"c":10.25,"h":10.32,"l":10.245,"n":19,"o":10.32,"t":"2026-10-22T16:40:00Z","v":1325,"vw":10.281016},{"c":10.27,"h":10.2825,"l":10.27,"n":5,"o":10.2825,"t":"2026-10-22T16:45:00Z","v":406,"vw":10.276875},{"c":10.255,"h":10.26,"l":10.21,"n":20,"o":10.26,"t":"2026-10-22T16:50:00Z","v":756,"vw":10.250833},{"c":10.23,"h":10.295,"l":10.23,"n":82,"o":10.28,"t":"2026-10-22T16:55:00Z","v":1906,"vw":10.258896},{"c":10.25,"h":10.25,"l":10.24,"n":29,"o":10.25,"t":"2026-10-22T17:00:00Z","v":822,"vw":10.247222},{"c":10.21,"h":10.21,"l":10.16,"n":82,"o":10.185,"t":"2026-10-22T17:05:00Z","v":1846,"vw":10.199706},{"c":10.265,"h":10.265,"l":10.25,"n":21,"o":10.25,"t":"2026-10-22T17:10:00Z","v":863,"vw":10.252874},{"c":10.24,"h":10.24,"l":10.22,"n":61,"o":10.24,"t":"2026-10-22T17:15:00Z","v":2172,"vw":10.230465},{"c":10.23,"h":10.24,"l":10.2,"n":57,"o":10.23,"t":"2026-10-22T17:20:00Z","v":3378,"vw":10.229246},{"c":10.29,"h":10.29,"l":10.17,"n":119,"o":10.22,"t":"2026-10-22T17:25:00Z","v":6103,"vw":10.25214},{"c":10.3,"h":10.31,"l":10.275,"n":33,"o":10.28,"t":"2026-10-22T17:35:00Z","v":1412,"vw":10.296824},{"c":10.26,"h":10.31,"l":10.26,"n":47,"o":10.31,"t":"2026-10-22T17:40:00Z","v":1704,"vw":10.279438},{"c":10.245,"h":10.245,"l":10.22,"n":10,"o":10.22,"t":"2026-10-22T17:50:00Z","v":433,"vw":10.237331},{"c":10.27,"h":10.27,"l":10.185,"n":65,"o":10.22,"t":"2026-10-22T18:00:00Z","v":9135,"vw":10.207388},{"c":10.38,"h":10.38,"l":10.29,"n":72,"o":10.3,"t":"2026-10-22T18:05:00Z","v":4331,"vw":10.32255},{"c":10.37,"h":10.38,"l":10.37,"n":19,"o":10.38,"t":"2026-10-22T18:10:00Z","v":448,"vw":10.376154},{"c":10.42,"h":10.43,"l":10.41,"n":42,"o":10.42,"t":"2026-10-22T18:20:00Z","v":1629,"vw":10.414099},{"c":10.345,"h":10.41,"l":10.33,"n":48,"o":10.41,"t":"2026-10-22T18:25:00Z","v":1313,"vw":10.346111},{"c":10.375,"h":10.375,"l":10.32,"n":19,"o":10.32,"t":"2026-10-22T18:30:00Z","v":711,"vw":10.329928},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-22T18:35:00Z","v":207,"vw":10.37},{"c":10.33,"h":10.37,"l":10.33,"n":47,"o":10.37,"t":"2026-10-22T18:40:00Z","v":1617,"vw":10.358126},{"c":10.325,"h":10.35,"l":10.31,"n":54,"o":10.345,"t":"2026-10-22T18:45:00Z","v":2647,"vw":10.337576},{"c":10.34,"h":10.36,"l":10.34,"n":24,"o":10.36,"t":"2026-10-22T18:50:00Z","v":719,"vw":10.348},{"c":10.375,"h":10.435,"l":10.32,"n":147,"o":10.32,"t":"2026-10-22T19:00:00Z","v":11354,"vw":10.370912},{"c":10.37,"h":10.425,"l":10.37,"n":52,"o":10.425,"t":"2026-10-22T19:05:00Z","v":2819,"vw":10.416169},{"c":10.36,"h":10.43,"l":10.36,"n":82,"o":10.36,"t":"2026-10-22T19:10:00Z","v":2873,"vw":10.398125},{"c":10.405,"h":10.405,"l":10.405,"n":13,"o":10.405,"t":"2026-10-22T19:15:00Z","v":189,"vw":10.405},{"c":10.345,"h":10.38,"l":10.295,"n":50,"o":10.38,"t":"2026-10-22T19:20:00Z","v":1454,"vw":10.344444},{"c":10.25,"h":10.335,"l":10.25,"n":60,"o":10.29,"t":"2026-10-22T19:30:00Z","v":1688,"vw":10.286674},{"c":10.24,"h":10.28,"l":10.24,"n":22,"o":10.24,"t":"2026-10-22T19:35:00Z","v":799,"vw":10.26},{"c":10.27,"h":10.3,"l":10.195,"n":158,"o":10.2,"t":"2026-10-22T19:40:00Z","v":11783,"vw":10.240259},{"c":10.275,"h":10.28,"l":10.23,"n":98,"o":10.275,"t":"2026-10-22T19:45:00Z","v":3928,"vw":10.264484},{"c":10.255,"h":10.32,"l":10.22,"n":184,"o":10.275,"t":"2026-10-22T19:50:00Z","v":7082,"vw":10.292329},{"c":10.26,"h":10.29,"l":10.23,"n":684,"o":10.255,"t":"2026-10-22T19:55:00Z","v":31866,"vw":10.262},{"c":10.29,"h":10.29,"l":10.29,"n":12,"o":10.29,"t":"2026-10-22T20:00:00Z","v":30957,"vw":10.29},{"c":10.3,"h":10.45,"l":10.2,"n":9,"o":10.45,"t":"2026-10-22T20:10:00Z","v":14055,"vw":10.324561},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-22T20:25:00Z","v":906,"vw":10.29},{"c":10.4,"h":10.4,"l":10.21,"n":6,"o":10.21,"t":"2026-10-22T21:10:00Z","v":443,"vw":10.32}],"history":[{"c":3.64,"h":3.68,"l":3.48,"n":2633,"o":3.68,"t":"2024-10-21T04:00:00Z","v":263305,"vw":3.593299},{"c":3.53,"h":3.67,"l":3.5,"n":3417,"o":3.62,"t":"2024-10-22T04:00:00Z","v":404667,"vw":3.537985},{"c":3.5,"h":3.545,"l":3.38,"n":2978,"o":3.5,"t":"2024-10-23T04:00:00Z","v":258540,"vw":3.463057},{"c":3.46,"h":3.57,"l":3.435,"n":2196,"o":3.52,"t":"2024-10-24T04:00:00Z","v":217740,"vw":3.490699},{"c":3.45,"h":3.545,"l":3.4,"n":3184,"o":3.46,"t":"2024-10-25T04:00:00Z","v":294283,"vw":3.467786},{"c":3.58,"h":3.69,"l":3.49,"n":3986,"o":3.49,"t":"2024-10-28T04:00:00Z","v":940862,"vw":3.53755},{"c":3.55,"h":3.7,"l":3.485,"n":3233,"o":3.65,"t":"2024-10-29T04:00:00Z","v":591601,"vw":3.559212},{"c":3.56,"h":3.7,"l":3.54,"n":2614,"o":3.55,"t":"2024-10-30T04:00:00Z","v":358665,"vw":3.605804},{"c":3.25,"h":3.54,"l":3.22,"n":3936,"o":3.53,"t":"2024-10-31T04:00:00Z","v":448797,"vw":3.36688},{"c":3.55,"h":3.74,"l":3.33,"n":7622,"o":3.35,"t":"2024-11-01T04:00:00Z","v":1242789,"vw":3.577689},{"c":3.69,"h":3.72,"l":3.355,"n":5259,"o":3.49,"t":"2024-11-04T05:00:00Z","v":801574,"vw":3.597802},{"c":3.84,"h":3.86,"l":3.595,"n":4838,"o":3.71,"t":"2024-11-05T05:00:00Z","v":519412,"vw":3.747347},{"c":4.14,"h":4.235,"l":3.86,"n":6959,"o":3.87,"t":"2024-11-06T05:00:00Z","v":829082,"vw":4.075372},{"c":4.16,"h":4.41,"l":4.11,"n":5854,"o":4.14,"t":"2024-11-07T05:00:00Z","v":577825,"vw":4.252567},{"c":4.38,"h":4.46,"l":4.01,"n":4997,"o":4.12,"t":"2024-11-08T05:00:00Z","v":518752,"vw":4.279288},{"c":4.4,"h":4.6,"l":4.25,"n":7147,"o":4.47,"t":"2024-11-11T05:00:00Z","v":777717,"vw":4.439132},{"c":4.08,"h":4.34,"l":4.08,"n":3445,"o":4.34,"t":"2024-11-12T05:00:00Z","v":397189,"vw":4.124992},{"c":3.96,"h":4.25,"l":3.96,"n":2603,"o":4.16,"t":"2024-11-13T05:00:00Z","v":245288,"vw":4.049692},{"c":3.45,"h":4.06,"l":3.42,"n":5049,"o":3.89,"t":"2024-11-14T05:00:00Z","v":702562,"vw":3.562432},{"c":2.89,"h":3.46,"l":2.82,"n":11532,"o":3.46,"t":"2024-11-15T05:00:00Z","v":1546798,"vw":2.977686},{"c":2.75,"h":2.95,"l":2.6001,"n":8200,"o":2.91,"t":"2024-11-18T05:00:00Z","v":1170456,"vw":2.723322},{"c":2.7,"h":2.87,"l":2.65,"n":6191,"o":2.73,"t":"2024-11-19T05:00:00Z","v":2925326,"vw":2.750039},{"c":2.67,"h":2.81,"l":2.55,"n":5146,"o":2.7,"t":"2024-11-20T05:00:00Z","v":884692,"vw":2.655662},{"c":2.53,"h":2.7677,"l":2.52,"n":4398,"o":2.66,"t":"2024-11-21T05:00:00Z","v":925336,"vw":2.599},{"c":2.51,"h":2.6,"l":2.45,"n":5143,"o":2.52,"t":"2024-11-22T05:00:00Z","v":843861,"vw":2.529998},{"c":2.61,"h":2.705,"l":2.57,"n":7144,"o":2.6,"t":"2024-11-25T05:00:00Z","v":913923,"vw":2.637284},{"c":2.6,"h":2.68,"l":2.55,"n":4623,"o":2.65,"t":"2024-11-26T05:00:00Z","v":650391,"vw":2.602874},{"c":2.69,"h":2.76,"l":2.6,"n":3688,"o":2.61,"t":"2024-11-27T05:00:00Z","v":574483,"vw":2.685886},{"c":2.65,"h":2.75,"l":2.64,"n":4014,"o":2.72,"t":"2024-11-29T05:00:00Z","v":723064,"vw":2.668746},{"c":2.75,"h":2.82,"l":2.69,"n":5422,"o":2.74,"t":"2024-12-02T05:00:00Z","v":864977,"vw":2.753522},{"c":2.76,"h":2.86,"l":2.66,"n":8794,"o":2.76,"t":"2024-12-03T05:00:00Z","v":2135830,"vw":2.740221},{"c":2.84,"h":2.85,"l":2.7,"n":7105,"o":2.76,"t":"2024-12-04T05:00:00Z","v":1493494,"vw":2.785679},{"c":2.78,"h":2.87,"l":2.71,"n":7643,"o":2.85,"t":"2024-12-05T05:00:00Z","v":1186205,"vw":2.761694},{"c":2.84,"h":2.925,"l":2.74,"n":6839,"o":2.83,"t":"2024-12-06T05:00:00Z","v":1319314,"vw":2.840122},{"c":2.81,"h":3.01,"l":2.81,"n":8031,"o":2.91,"t":"2024-12-09T05:00:00Z","v":1090785,"vw":2.892992},{"c":2.35,"h":2.84,"l":2.315,"n":11763,"o":2.79,"t":"2024-12-10T05:00:00Z","v":3630945,"vw":2.489447},{"c":2.45,"h":2.48,"l":2.31,"n":7702,"o":2.38,"t":"2024-12-11T05:00:00Z","v":1240112,"vw":2.394064},{"c":2.2,"h":2.48,"l":2.19,"n":8106,"o":2.44,"t":"2024-12-12T05:00:00Z","v":1661333,"vw":2.261881},{"c":2.12,"h":2.23,"l":2.08,"n":7786,"o":2.18,"t":"2024-12-13T05:00:00Z","v":1640352,"vw":2.139944},{"c":2.07,"h":2.19,"l":2.045,"n":9305,"o":2.12,"t":"2024-12-16T05:00:00Z","v":1718175,"vw":2.112161},{"c":2.09,"h":2.14,"l":2.03,"n":9958,"o":2.07,"t":"2024-12-17T05:00:00Z","v":1655258,"vw":2.083383},{"c":1.85,"h":2.115,"l":1.81,"n":7085,"o":2.07,"t":"2024-12-18T05:00:00Z","v":1830202,"vw":1.942226},{"c":1.82,"h":1.98,"l":1.7,"n":8544,"o":1.98,"t":"2024-12-19T05:00:00Z","v":1545326,"vw":1.803756},{"c":1.88,"h":1.93,"l":1.7704,"n":7013,"o":1.79,"t":"2024-12-20T05:00:00Z","v":2345221,"vw":1.855732},{"c":1.87,"h":1.92,"l":1.82,"n":5227,"o":1.9,"t":"2024-12-23T05:00:00Z","v":709052,"vw":1.870906},{"c":1.93,"h":1.93,"l":1.83,"n":2445,"o":1.85,"t":"2024-12-24T05:00:00Z","v":485455,"vw":1.880191},{"c":1.97,"h":1.97,"l":1.85,"n":3913,"o":1.91,"t":"2024-12-26T05:00:00Z","v":561627,"vw":1.924355},{"c":1.89,"h":2.005,"l":1.83,"n":4255,"o":1.98,"t":"2024-12-27T05:00:00Z","v":808808,"vw":1.880445},{"c":1.85,"h":1.89,"l":1.81,"n":3821,"o":1.89,"t":"2024-12-30T05:00:00Z","v":809916,"vw":1.833329},{"c":1.84,"h":1.895,"l":1.8,"n":3647,"o":1.85,"t":"2024-12-31T05:00:00Z","v":775421,"vw":1.83294},{"c":1.93,"h":2.0581,"l":1.86,"n":5861,"o":1.86,"t":"2025-01-02T05:00:00Z","v":1083273,"vw":1.968964},{"c":1.95,"h":2,"l":1.91,"n":5360,"o":1.95,"t":"2025-01-03T05:00:00Z","v":829982,"vw":1.957038},{"c":2.04,"h":2.085,"l":1.95,"n":6168,"o":1.99,"t":"2025-01-06T05:00:00Z","v":900346,"vw":2.03735},{"c":2.02,"h":2.15,"l":2,"n":6191,"o":2.09,"t":"2025-01-07T05:00:00Z","v":774824,"vw":2.038636},{"c":1.95,"h":2.03,"l":1.93,"n":5922,"o":2.03,"t":"2025-01-08T05:00:00Z","v":743613,"vw":1.960367},{"c":1.85,"h":1.95,"l":1.78,"n":6750,"o":1.95,"t":"2025-01-10T05:00:00Z","v":952315,"vw":1.828808},{"c":1.79,"h":1.84,"l":1.71,"n":4903,"o":1.84,"t":"2025-01-13T05:00:00Z","v":599631,"vw":1.761741},{"c":1.72,"h":1.82,"l":1.67,"n":6548,"o":1.82,"t":"2025-01-14T05:00:00Z","v":921154,"vw":1.715597},{"c":1.83,"h":1.84,"l":1.745,"n":5108,"o":1.78,"t":"2025-01-15T05:00:00Z","v":829397,"vw":1.806762},{"c":1.85,"h":1.85,"l":1.72,"n":5752,"o":1.85,"t":"2025-01-16T05:00:00Z","v":872437,"vw":1.781526},{"c":2.01,"h":2.08,"l":1.84,"n":7416,"o":1.88,"t":"2025-01-17T05:00:00Z","v":1311865,"vw":1.973797},{"c":1.99,"h":2.07,"l":1.905,"n":5584,"o":2.07,"t":"2025-01-21T05:00:00Z","v":915467,"vw":2.001306},{"c":1.97,"h":2.02,"l":1.92,"n":4972,"o":1.99,"t":"2025-01-22T05:00:00Z","v":746913,"vw":1.961779},{"c":2.03,"h":2.07,"l":1.88,"n":4967,"o":1.93,"t":"2025-01-23T05:00:00Z","v":893570,"vw":1.98159},{"c":2.04,"h":2.15,"l":1.975,"n":4214,"o":2,"t":"2025-01-24T05:00:00Z","v":621917,"vw":2.063141},{"c":1.99,"h":2.11,"l":1.95,"n":4294,"o":2.04,"t":"2025-01-27T05:00:00Z","v":646083,"vw":2.012485},{"c":1.9,"h":1.98,"l":1.8499,"n":4157,"o":1.98,"t":"2025-01-28T05:00:00Z","v":865945,"vw":1.883638},{"c":1.88,"h":1.96,"l":1.81,"n":4653,"o":1.93,"t":"2025-01-29T05:00:00Z","v":725263,"vw":1.867615},{"c":1.95,"h":1.9774,"l":1.87,"n":5768,"o":1.91,"t":"2025-01-30T05:00:00Z","v":810846,"vw":1.939101},{"c":1.92,"h":2.01,"l":1.9,"n":5912,"o":1.95,"t":"2025-01-31T05:00:00Z","v":952029,"vw":1.941113},{"c":1.9,"h":1.94,"l":1.83,"n":6603,"o":1.84,"t":"2025-02-03T05:00:00Z","v":1040012,"vw":1.899977},{"c":1.99,"h":2,"l":1.885,"n":6480,"o":1.91,"t":"2025-02-04T05:00:00Z","v":1178962,"vw":1.93801},{"c":2.03,"h":2.08,"l":1.98,"n":5904,"o":1.98,"t":"2025-02-05T05:00:00Z","v":925575,"vw":2.032437},{"c":2.12,"h":2.125,"l":2.04,"n":5294,"o":2.07,"t":"2025-02-06T05:00:00Z","v":1262437,"vw":2.096525},{"c":1.99,"h":2.12,"l":1.97,"n":5874,"o":2.12,"t":"2025-02-07T05:00:00Z","v":905509,"vw":2.003997},{"c":1.79,"h":2.02,"l":1.75,"n":7121,"o":2.02,"t":"2025-02-10T05:00:00Z","v":1970236,"vw":1.828183},{"c":1.625,"h":1.78,"l":1.62,"n":7076,"o":1.78,"t":"2025-02-11T05:00:00Z","v":1461438,"vw":1.679829},{"c":1.61,"h":1.63,"l":1.51,"n":6762,"o":1.6,"t":"2025-02-12T05:00:00Z","v":1161618,"vw":1.5877},{"c":1.74,"h":1.75,"l":1.61,"n":6524,"o":1.65,"t":"2025-02-13T05:00:00Z","v":1053332,"vw":1.693769},{"c":1.79,"h":1.86,"l":1.75,"n":5047,"o":1.76,"t":"2025-02-14T05:00:00Z","v":647771,"vw":1.799687},{"c":1.87,"h":1.945,"l":1.8,"n":5700,"o":1.81,"t":"2025-02-18T05:00:00Z","v":916606,"vw":1.890384},{"c":1.87,"h":1.93,"l":1.8,"n":5692,"o":1.85,"t":"2025-02-19T05:00:00Z","v":832441,"vw":1.888208},{"c":1.83,"h":1.88,"l":1.76,"n":3471,"o":1.88,"t":"2025-02-20T05:00:00Z","v":559129,"vw":1.802171},{"c":1.77,"h":1.88,"l":1.7601,"n":3195,"o":1.8,"t":"2025-02-21T05:00:00Z","v":460358,"vw":1.818134},{"c":1.71,"h":1.78,"l":1.67,"n":3495,"o":1.78,"t":"2025-02-24T05:00:00Z","v":448227,"vw":1.721946},{"c":1.65,"h":1.72,"l":1.61,"n":3667,"o":1.72,"t":"2025-02-25T05:00:00Z","v":609695,"vw":1.649311},{"c":1.61,"h":1.7122,"l":1.57,"n":4185,"o":1.68,"t":"2025-02-26T05:00:00Z","v":567393,"vw":1.626995},{"c":1.55,"h":1.66,"l":1.55,"n":3920,"o":1.6,"t":"2025-02-27T05:00:00Z","v":711902,"vw":1.596461},{"c":1.59,"h":1.5982,"l":1.5,"n":3710,"o":1.57,"t":"2025-02-28T05:00:00Z","v":861459,"vw":1.564411},{"c":1.435,"h":1.62,"l":1.43,"n":7409,"o":1.59,"t":"2025-03-03T05:00:00Z","v":1403522,"vw":1.499696},{"c":1.42,"h":1.49,"l":1.38,"n":7608,"o":1.42,"t":"2025-03-04T05:00:00Z","v":1586159,"vw":1.43185},{"c":1.36,"h":1.4842,"l":1.335,"n":4849,"o":1.4,"t":"2025-03-05T05:00:00Z","v":992984,"vw":1.374182},{"c":1.47,"h":1.535,"l":1.32,"n":7091,"o":1.34,"t":"2025-03-06T05:00:00Z","v":1248267,"vw":1.417259},{"c":1.5,"h":1.59,"l":1.48,"n":3735,"o":1.49,"t":"2025-03-07T05:00:00Z","v":783623,"vw":1.540112},{"c":1.35,"h":1.52,"l":1.35,"n":5107,"o":1.48,"t":"2025-03-10T04:00:00Z","v":1175057,"vw":1.405619},{"c":1.28,"h":1.395,"l":1.26,"n":5431,"o":1.35,"t":"2025-03-11T04:00:00Z","v":1132560,"vw":1.291548},{"c":1.34,"h":1.3699,"l":1.285,"n":3967,"o":1.29,"t":"2025-03-12T04:00:00Z","v":656304,"vw":1.328939},{"c":1.25,"h":1.3667,"l":1.25,"n":5226,"o":1.34,"t":"2025-03-13T04:00:00Z","v":993005,"vw":1.270074},{"c":0.8101,"h":1.0097,"l":0.8084,"n":19380,"o":0.999,"t":"2025-03-14T04:00:00Z","v":15126003,"vw":0.875246},{"c":0.9324,"h":0.97,"l":0.7621,"n":18869,"o":0.8171,"t":"2025-03-17T04:00:00Z","v":7132968,"vw":0.869004},{"c":0.8961,"h":1.02,"l":0.8638,"n":8113,"o":0.9,"t":"2025-03-18T04:00:00Z","v":2355632,"vw":0.935475},{"c":0.8208,"h":0.965,"l":0.8208,"n":7356,"o":0.8854,"t":"2025-03-19T04:00:00Z","v":1678119,"vw":0.878055},{"c":0.796,"h":0.853,"l":0.77,"n":7678,"o":0.8125,"t":"2025-03-20T04:00:00Z","v":1974461,"vw":0.814515},{"c":0.7669,"h":0.8209,"l":0.7669,"n":7214,"o":0.79,"t":"2025-03-21T04:00:00Z","v":1777171,"vw":0.78602},{"c":0.7703,"h":0.8099,"l":0.7696,"n":5990,"o":0.79,"t":"2025-03-24T04:00:00Z","v":994559,"vw":0.785041},{"c":0.75,"h":0.7964,"l":0.75,"n":4603,"o":0.7719,"t":"2025-03-25T04:00:00Z","v":1044360,"vw":0.764596},{"c":0.7654,"h":0.7858,"l":0.74,"n":4465,"o":0.745,"t":"2025-03-26T04:00:00Z","v":939246,"vw":0.767428},{"c":0.74,"h":0.798,"l":0.7241,"n":5782,"o":0.756,"t":"2025-03-27T04:00:00Z","v":1265396,"vw":0.743518},{"c":0.7371,"h":0.76,"l":0.725,"n":5319,"o":0.7313,"t":"2025-03-28T04:00:00Z","v":879528,"vw":0.743194},{"c":0.6506,"h":0.728,"l":0.6302,"n":7684,"o":0.7161,"t":"2025-03-31T04:00:00Z","v":1463123,"vw":0.669606},{"c":0.5953,"h":0.6556,"l":0.5815,"n":5489,"o":0.6506,"t":"2025-04-01T04:00:00Z","v":1031368,"vw":0.608288},{"c":0.6304,"h":0.6795,"l":0.59,"n":4424,"o":0.59,"t":"2025-04-02T04:00:00Z","v":1106374,"vw":0.642717},{"c":0.5925,"h":0.6279,"l":0.5633,"n":4738,"o":0.5967,"t":"2025-04-03T04:00:00Z","v":1377318,"vw":0.593267},{"c":0.5421,"h":0.5864,"l":0.5401,"n":4995,"o":0.5659,"t":"2025-04-04T04:00:00Z","v":1179874,"vw":0.562765},{"c":0.7175,"h":0.78,"l":0.5488,"n":12642,"o":0.5488,"t":"2025-04-07T04:00:00Z","v":4472551,"vw":0.704985},{"c":0.6351,"h":0.75,"l":0.6005,"n":4657,"o":0.7428,"t":"2025-04-08T04:00:00Z","v":1061307,"vw":0.655883},{"c":0.6279,"h":0.7479,"l":0.5848,"n":6120,"o":0.6123,"t":"2025-04-09T04:00:00Z","v":1584114,"vw":0.636631},{"c":0.572,"h":0.6029,"l":0.57,"n":5690,"o":0.6018,"t":"2025-04-10T04:00:00Z","v":1419321,"vw":0.579816},{"c":0.6024,"h":0.6327,"l":0.569,"n":4706,"o":0.59,"t":"2025-04-11T04:00:00Z","v":906912,"vw":0.596758},{"c":0.5969,"h":0.637,"l":0.5902,"n":3693,"o":0.61,"t":"2025-04-14T04:00:00Z","v":734738,"vw":0.611273},{"c":0.5795,"h":0.644,"l":0.57,"n":5454,"o":0.6,"t":"2025-04-15T04:00:00Z","v":1424701,"vw":0.602528},{"c":0.54,"h":0.576,"l":0.5352,"n":5844,"o":0.564,"t":"2025-04-16T04:00:00Z","v":1198543,"vw":0.543721},{"c":0.5246,"h":0.5699,"l":0.5231,"n":4933,"o":0.54,"t":"2025-04-17T04:00:00Z","v":1337203,"vw":0.538245},{"c":0.5523,"h":0.5813,"l":0.533,"n":9152,"o":0.547,"t":"2025-04-21T04:00:00Z","v":2689895,"vw":0.553069},{"c":0.7248,"h":0.7789,"l":0.56,"n":14199,"o":0.56,"t":"2025-04-22T04:00:00Z","v":5415325,"vw":0.678317},{"c":0.9,"h":0.9005,"l":0.74,"n":10376,"o":0.74,"t":"2025-04-23T04:00:00Z","v":3110706,"vw":0.821051},{"c":1.3,"h":1.31,"l":0.8,"n":12194,"o":0.8822,"t":"2025-04-24T04:00:00Z","v":4660503,"vw":1.074131},{"c":0.9026,"h":1.24,"l":0.8317,"n":14519,"o":1.24,"t":"2025-04-25T04:00:00Z","v":5681614,"vw":0.949724},{"c":0.8968,"h":0.9491,"l":0.85,"n":5588,"o":0.9128,"t":"2025-04-28T04:00:00Z","v":1714226,"vw":0.903131},{"c":0.8747,"h":0.9475,"l":0.8009,"n":7048,"o":0.87,"t":"2025-04-29T04:00:00Z","v":3574119,"vw":0.880008},{"c":1.05,"h":1.08,"l":0.8317,"n":5847,"o":0.8559,"t":"2025-04-30T04:00:00Z","v":2932634,"vw":0.96497},{"c":1.07,"h":1.07,"l":0.9221,"n":6027,"o":1.02,"t":"2025-05-01T04:00:00Z","v":1622419,"vw":1.005431},{"c":1.1,"h":1.11,"l":1.03,"n":5596,"o":1.04,"t":"2025-05-02T04:00:00Z","v":1241278,"vw":1.076125},{"c":1.05,"h":1.08,"l":0.99,"n":5610,"o":1.06,"t":"2025-05-05T04:00:00Z","v":1106376,"vw":1.023571},{"c":0.9501,"h":1.03,"l":0.9427,"n":3640,"o":1.03,"t":"2025-05-06T04:00:00Z","v":1833711,"vw":0.954797},{"c":0.9934,"h":0.9987,"l":0.93,"n":4694,"o":0.94,"t":"2025-05-07T04:00:00Z","v":2362954,"vw":0.953255},{"c":0.9583,"h":1,"l":0.8938,"n":5604,"o":1,"t":"2025-05-08T04:00:00Z","v":2219474,"vw":0.953508},{"c":0.8715,"h":1,"l":0.866,"n":4270,"o":1,"t":"2025-05-09T04:00:00Z","v":1051368,"vw":0.923888},{"c":0.87,"h":1,"l":0.8564,"n":6121,"o":0.89,"t":"2025-05-12T04:00:00Z","v":1669463,"vw":0.925507},{"c":0.8151,"h":0.91,"l":0.8132,"n":3568,"o":0.85,"t":"2025-05-13T04:00:00Z","v":1160595,"vw":0.861512},{"c":0.733,"h":0.8321,"l":0.7197,"n":4599,"o":0.8244,"t":"2025-05-14T04:00:00Z","v":1360182,"vw":0.748505},{"c":0.8785,"h":0.8918,"l":0.7204,"n":4371,"o":0.74,"t":"2025-05-15T04:00:00Z","v":1749699,"vw":0.81791},{"c":0.9116,"h":0.9398,"l":0.8531,"n":5560,"o":0.8788,"t":"2025-05-16T04:00:00Z","v":1195144,"vw":0.89721},{"c":0.8783,"h":0.9851,"l":0.8501,"n":7749,"o":0.9094,"t":"2025-05-19T04:00:00Z","v":783141,"vw":0.87671},{"c":0.8997,"h":0.9044,"l":0.8226,"n":3331,"o":0.8734,"t":"2025-05-20T04:00:00Z","v":675841,"vw":0.876306},{"c":0.8383,"h":0.8995,"l":0.8261,"n":3978,"o":0.87,"t":"2025-05-21T04:00:00Z","v":711317,"vw":0.841628},{"c":0.9026,"h":0.9192,"l":0.8295,"n":3008,"o":0.83,"t":"2025-05-22T04:00:00Z","v":789905,"vw":0.889751},{"c":0.92,"h":0.92,"l":0.8503,"n":4636,"o":0.866,"t":"2025-05-23T04:00:00Z","v":722729,"vw":0.894819},{"c":0.9443,"h":0.9599,"l":0.88,"n":3495,"o":0.88,"t":"2025-05-27T04:00:00Z","v":1044410,"vw":0.932091},{"c":0.9157,"h":0.9588,"l":0.9018,"n":3860,"o":0.93,"t":"2025-05-28T04:00:00Z","v":667837,"vw":0.932362},{"c":0.9,"h":0.9188,"l":0.881,"n":3669,"o":0.9032,"t":"2025-05-29T04:00:00Z","v":616773,"vw":0.89796},{"c":0.8977,"h":0.9105,"l":0.86,"n":2919,"o":0.8898,"t":"2025-05-30T04:00:00Z","v":528290,"vw":0.895199},{"c":0.9048,"h":0.9185,"l":0.8681,"n":4057,"o":0.8787,"t":"2025-06-02T04:00:00Z","v":609291,"vw":0.897162},{"c":0.9133,"h":0.95,"l":0.87,"n":4110,"o":0.9,"t":"2025-06-03T04:00:00Z","v":764943,"vw":0.923872},{"c":0.9094,"h":0.9458,"l":0.8896,"n":2998,"o":0.9,"t":"2025-06-04T04:00:00Z","v":517248,"vw":0.90371},{"c":0.8243,"h":0.9264,"l":0.8155,"n":3532,"o":0.9161,"t":"2025-06-05T04:00:00Z","v":1418557,"vw":0.88331},{"c":0.848,"h":0.8793,"l":0.8201,"n":3091,"o":0.8336,"t":"2025-06-06T04:00:00Z","v":632005,"vw":0.855896},{"c":0.8267,"h":0.859,"l":0.8012,"n":4610,"o":0.85,"t":"2025-06-09T04:00:00Z","v":838460,"vw":0.826883},{"c":0.8396,"h":0.8765,"l":0.8211,"n":6333,"o":0.84,"t":"2025-06-10T04:00:00Z","v":1438005,"vw":0.843351},{"c":0.8268,"h":0.853,"l":0.8003,"n":6151,"o":0.8225,"t":"2025-06-11T04:00:00Z","v":1168890,"vw":0.814513},{"c":0.8113,"h":0.84,"l":0.782,"n":4505,"o":0.84,"t":"2025-06-12T04:00:00Z","v":870437,"vw":0.807882},{"c":0.7991,"h":0.821,"l":0.7622,"n":3324,"o":0.82,"t":"2025-06-13T04:00:00Z","v":700324,"vw":0.784372},{"c":0.8806,"h":0.9399,"l":0.8025,"n":4991,"o":0.8695,"t":"2025-06-16T04:00:00Z","v":1113562,"vw":0.888188},{"c":0.7901,"h":0.8964,"l":0.7836,"n":4256,"o":0.88,"t":"2025-06-17T04:00:00Z","v":888011,"vw":0.817954},{"c":0.7938,"h":0.8368,"l":0.7608,"n":3601,"o":0.7978,"t":"2025-06-18T04:00:00Z","v":719589,"vw":0.794278},{"c":0.8009,"h":0.84,"l":0.8,"n":2353,"o":0.8178,"t":"2025-06-20T04:00:00Z","v":629391,"vw":0.808929},{"c":0.7988,"h":0.84,"l":0.764,"n":3777,"o":0.8013,"t":"2025-06-23T04:00:00Z","v":657355,"vw":0.809882},{"c":0.8224,"h":0.8362,"l":0.7966,"n":2713,"o":0.8,"t":"2025-06-24T04:00:00Z","v":383339,"vw":0.81083},{"c":0.8053,"h":0.865,"l":0.79,"n":3850,"o":0.8111,"t":"2025-06-25T04:00:00Z","v":811251,"vw":0.823931},{"c":0.799,"h":0.84,"l":0.7698,"n":5492,"o":0.8,"t":"2025-06-26T04:00:00Z","v":1130065,"vw":0.791398},{"c":0.734,"h":0.8102,"l":0.734,"n":5637,"o":0.8,"t":"2025-06-27T04:00:00Z","v":11763555,"vw":0.741283},{"c":0.7139,"h":0.77,"l":0.7139,"n":3605,"o":0.74,"t":"2025-06-30T04:00:00Z","v":752311,"vw":0.736348},{"c":0.68,"h":0.7256,"l":0.6736,"n":4149,"o":0.7248,"t":"2025-07-01T04:00:00Z","v":1102519,"vw":0.703721},{"c":0.764,"h":0.7916,"l":0.6875,"n":4150,"o":0.69,"t":"2025-07-02T04:00:00Z","v":985468,"vw":0.744081},{"c":0.7632,"h":0.7772,"l":0.7505,"n":929,"o":0.76,"t":"2025-07-03T04:00:00Z","v":141879,"vw":0.763361},{"c":0.7408,"h":0.775,"l":0.7302,"n":3003,"o":0.76,"t":"2025-07-07T04:00:00Z","v":720670,"vw":0.750246},{"c":0.7845,"h":0.7924,"l":0.7415,"n":1893,"o":0.75,"t":"2025-07-08T04:00:00Z","v":370710,"vw":0.767821},{"c":0.7861,"h":0.826,"l":0.775,"n":1431,"o":0.78,"t":"2025-07-09T04:00:00Z","v":227899,"vw":0.805634},{"c":0.8178,"h":0.83,"l":0.7762,"n":1171,"o":0.78,"t":"2025-07-10T04:00:00Z","v":283064,"vw":0.803283},{"c":0.7615,"h":0.8298,"l":0.7558,"n":1235,"o":0.811,"t":"2025-07-11T04:00:00Z","v":229298,"vw":0.775781},{"c":0.7637,"h":0.8042,"l":0.75,"n":973,"o":0.76,"t":"2025-07-14T04:00:00Z","v":374847,"vw":0.775195},{"c":0.7504,"h":0.79,"l":0.7431,"n":2409,"o":0.75,"t":"2025-07-15T04:00:00Z","v":446254,"vw":0.757925},{"c":0.7568,"h":0.7741,"l":0.7451,"n":1448,"o":0.751,"t":"2025-07-16T04:00:00Z","v":282280,"vw":0.755713},{"c":0.7659,"h":0.8299,"l":0.7659,"n":1301,"o":0.7752,"t":"2025-07-17T04:00:00Z","v":500413,"vw":0.800341},{"c":0.76,"h":0.7999,"l":0.76,"n":1105,"o":0.766,"t":"2025-07-18T04:00:00Z","v":206463,"vw":0.770131},{"c":0.8,"h":0.8994,"l":0.76,"n":2932,"o":0.7621,"t":"2025-07-21T04:00:00Z","v":1322748,"vw":0.830102},{"c":0.857,"h":0.8819,"l":0.8111,"n":2988,"o":0.8111,"t":"2025-07-22T04:00:00Z","v":932959,"vw":0.855943},{"c":0.8644,"h":0.8841,"l":0.8392,"n":1783,"o":0.8625,"t":"2025-07-23T04:00:00Z","v":407077,"vw":0.868137},{"c":0.915,"h":1.01,"l":0.87,"n":3368,"o":0.87,"t":"2025-07-24T04:00:00Z","v":1405901,"vw":0.952138},{"c":0.8872,"h":0.9562,"l":0.8706,"n":1229,"o":0.93,"t":"2025-07-25T04:00:00Z","v":362142,"vw":0.892155},{"c":0.854,"h":0.9249,"l":0.854,"n":1704,"o":0.89,"t":"2025-07-28T04:00:00Z","v":576612,"vw":0.894488},{"c":0.8399,"h":0.9,"l":0.83,"n":1766,"o":0.88,"t":"2025-07-29T04:00:00Z","v":361716,"vw":0.848982},{"c":0.8795,"h":0.9093,"l":0.8301,"n":1478,"o":0.8301,"t":"2025-07-30T04:00:00Z","v":374198,"vw":0.878723},{"c":0.8795,"h":0.8795,"l":0.8795,"n":0,"o":0.8795,"t":"2025-07-31T04:00:00Z","v":0,"vw":0},{"c":0.81,"h":0.8459,"l":0.7966,"n":1076,"o":0.8,"t":"2025-08-01T04:00:00Z","v":227236,"vw":0.803089},{"c":0.8271,"h":0.8377,"l":0.8,"n":714,"o":0.81,"t":"2025-08-04T04:00:00Z","v":146420,"vw":0.807968},{"c":0.813,"h":0.8605,"l":0.8,"n":1306,"o":0.827,"t":"2025-08-05T04:00:00Z","v":346898,"vw":0.827182},{"c":0.8177,"h":0.8695,"l":0.8,"n":1335,"o":0.804,"t":"2025-08-06T04:00:00Z","v":263252,"vw":0.810438},{"c":0.8,"h":0.8204,"l":0.7925,"n":895,"o":0.8,"t":"2025-08-07T04:00:00Z","v":186657,"vw":0.803021},{"c":0.8024,"h":0.8402,"l":0.7978,"n":885,"o":0.8042,"t":"2025-08-08T04:00:00Z","v":311240,"vw":0.810125},{"c":0.7726,"h":0.8,"l":0.76,"n":1355,"o":0.8,"t":"2025-08-11T04:00:00Z","v":301535,"vw":0.780141},{"c":0.7837,"h":0.8295,"l":0.765,"n":969,"o":0.765,"t":"2025-08-12T04:00:00Z","v":213120,"vw":0.79058},{"c":0.772,"h":0.8008,"l":0.7707,"n":1903,"o":0.7799,"t":"2025-08-13T04:00:00Z","v":396402,"vw":0.784365},{"c":0.7801,"h":0.7869,"l":0.7646,"n":1138,"o":0.77,"t":"2025-08-14T04:00:00Z","v":342093,"vw":0.772786},{"c":0.878,"h":0.9599,"l":0.7803,"n":2965,"o":0.786,"t":"2025-08-15T04:00:00Z","v":1313891,"vw":0.880513},{"c":0.9148,"h":0.9585,"l":0.8048,"n":1411,"o":0.85,"t":"2025-08-18T04:00:00Z","v":655346,"vw":0.908739},{"c":0.8618,"h":0.93,"l":0.8411,"n":923,"o":0.91,"t":"2025-08-19T04:00:00Z","v":235777,"vw":0.871319},{"c":0.8645,"h":0.9267,"l":0.8132,"n":1406,"o":0.842,"t":"2025-08-20T04:00:00Z","v":403272,"vw":0.875788},{"c":0.8476,"h":0.9193,"l":0.841,"n":904,"o":0.86,"t":"2025-08-21T04:00:00Z","v":217326,"vw":0.862608},{"c":0.8578,"h":0.8798,"l":0.8319,"n":1493,"o":0.836,"t":"2025-08-22T04:00:00Z","v":464804,"vw":0.855005},{"c":0.8365,"h":0.88,"l":0.8362,"n":2147,"o":0.86,"t":"2025-08-25T04:00:00Z","v":476263,"vw":0.864817},{"c":0.8995,"h":0.9083,"l":0.8294,"n":2033,"o":0.8349,"t":"2025-08-26T04:00:00Z","v":562717,"vw":0.876319},{"c":0.9036,"h":0.921,"l":0.89,"n":1777,"o":0.89,"t":"2025-08-27T04:00:00Z","v":542726,"vw":0.906543},{"c":0.8954,"h":0.9241,"l":0.89,"n":1045,"o":0.91,"t":"2025-08-28T04:00:00Z","v":170911,"vw":0.901624},{"c":0.8571,"h":0.9084,"l":0.85,"n":1018,"o":0.895,"t":"2025-08-29T04:00:00Z","v":262508,"vw":0.860571},{"c":0.951,"h":1.03,"l":0.86,"n":3609,"o":0.86,"t":"2025-09-02T04:00:00Z","v":1156112,"vw":0.96635},{"c":1.01,"h":1.07,"l":0.9645,"n":2388,"o":0.9715,"t":"2025-09-03T04:00:00Z","v":741452,"vw":1.005443},{"c":1.02,"h":1.04,"l":0.95,"n":1712,"o":0.99,"t":"2025-09-04T04:00:00Z","v":535409,"vw":0.993721},{"c":1.055,"h":1.18,"l":1.01,"n":3568,"o":1.02,"t":"2025-09-05T04:00:00Z","v":1091872,"vw":1.095862},{"c":0.9823,"h":1.03,"l":0.9,"n":3009,"o":1.03,"t":"2025-09-08T04:00:00Z","v":973545,"vw":0.962006},{"c":0.9707,"h":0.9824,"l":0.9451,"n":1932,"o":0.95,"t":"2025-09-09T04:00:00Z","v":388105,"vw":0.963579},{"c":0.9104,"h":0.9994,"l":0.9,"n":3323,"o":0.92,"t":"2025-09-10T04:00:00Z","v":774846,"vw":0.946845},{"c":0.97,"h":1.01,"l":0.91,"n":1709,"o":0.9178,"t":"2025-09-11T04:00:00Z","v":477898,"vw":0.935183},{"c":0.8769,"h":0.96,"l":0.8546,"n":1660,"o":0.9479,"t":"2025-09-12T04:00:00Z","v":530946,"vw":0.895579},{"c":0.8882,"h":0.9079,"l":0.86,"n":1163,"o":0.86,"t":"2025-09-15T04:00:00Z","v":236576,"vw":0.88548},{"c":0.8916,"h":0.9096,"l":0.88,"n":1712,"o":0.8882,"t":"2025-09-16T04:00:00Z","v":309624,"vw":0.893954},{"c":0.8527,"h":0.9048,"l":0.8344,"n":1640,"o":0.88,"t":"2025-09-17T04:00:00Z","v":531940,"vw":0.868989},{"c":0.9028,"h":0.91,"l":0.8473,"n":1621,"o":0.86,"t":"2025-09-18T04:00:00Z","v":616841,"vw":0.868853},{"c":0.8866,"h":0.9079,"l":0.842,"n":957,"o":0.85,"t":"2025-09-19T04:00:00Z","v":487236,"vw":0.878288},{"c":0.8901,"h":0.918,"l":0.8556,"n":955,"o":0.888,"t":"2025-09-22T04:00:00Z","v":187428,"vw":0.892766},{"c":0.8284,"h":0.91,"l":0.825,"n":2557,"o":0.89,"t":"2025-09-23T04:00:00Z","v":728516,"vw":0.850416},{"c":0.877,"h":0.9099,"l":0.83,"n":1313,"o":0.8633,"t":"2025-09-24T04:00:00Z","v":613718,"vw":0.863645},{"c":0.8663,"h":0.8879,"l":0.8403,"n":1160,"o":0.85,"t":"2025-09-25T04:00:00Z","v":237540,"vw":0.868388},{"c":0.8866,"h":0.8962,"l":0.85,"n":1381,"o":0.86,"t":"2025-09-26T04:00:00Z","v":406541,"vw":0.869781},{"c":0.875,"h":0.8999,"l":0.8627,"n":1274,"o":0.8682,"t":"2025-09-29T04:00:00Z","v":371290,"vw":0.8871},{"c":0.8684,"h":0.884,"l":0.849,"n":763,"o":0.88,"t":"2025-09-30T04:00:00Z","v":193157,"vw":0.868302},{"c":0.903,"h":0.945,"l":0.8406,"n":2107,"o":0.8406,"t":"2025-10-01T04:00:00Z","v":618382,"vw":0.907784},{"c":0.9023,"h":0.912,"l":0.86,"n":867,"o":0.89,"t":"2025-10-02T04:00:00Z","v":314665,"vw":0.896508},{"c":0.9085,"h":0.95,"l":0.8707,"n":2496,"o":0.88,"t":"2025-10-03T04:00:00Z","v":612975,"vw":0.91174},{"c":0.8706,"h":0.926,"l":0.86,"n":2293,"o":0.89,"t":"2025-10-06T04:00:00Z","v":583963,"vw":0.883987},{"c":0.8423,"h":0.8922,"l":0.8306,"n":2332,"o":0.855,"t":"2025-10-07T04:00:00Z","v":479387,"vw":0.857892},{"c":0.8537,"h":0.8721,"l":0.825,"n":916,"o":0.825,"t":"2025-10-08T04:00:00Z","v":184113,"vw":0.85649},{"c":0.855,"h":0.89,"l":0.8537,"n":1725,"o":0.8537,"t":"2025-10-09T04:00:00Z","v":553575,"vw":0.879048},{"c":0.8037,"h":0.88,"l":0.7884,"n":2791,"o":0.8532,"t":"2025-10-10T04:00:00Z","v":1071267,"vw":0.81245},{"c":0.8284,"h":0.86,"l":0.7939,"n":1344,"o":0.8387,"t":"2025-10-13T04:00:00Z","v":546261,"vw":0.821935},{"c":0.8,"h":0.8465,"l":0.8,"n":1349,"o":0.8172,"t":"2025-10-14T04:00:00Z","v":417468,"vw":0.810939},{"c":0.78,"h":0.8262,"l":0.7707,"n":1546,"o":0.81,"t":"2025-10-15T04:00:00Z","v":901920,"vw":0.795629},{"c":0.8807,"h":0.988,"l":0.8038,"n":7972,"o":0.81,"t":"2025-10-16T04:00:00Z","v":10352382,"vw":0.842515},{"c":1.01,"h":1.12,"l":0.92,"n":13368,"o":0.92,"t":"2025-10-17T04:00:00Z","v":4933270,"vw":1.031367},{"c":1.14,"h":1.18,"l":1.02,"n":10174,"o":1.03,"t":"2025-10-20T04:00:00Z","v":2875539,"vw":1.123735},{"c":1.2,"h":1.31,"l":1.1,"n":9386,"o":1.19,"t":"2025-10-21T04:00:00Z","v":2955701,"vw":1.203055},{"c":1.16,"h":1.19,"l":1.09,"n":5436,"o":1.16,"t":"2025-10-22T04:00:00Z","v":1190627,"vw":1.131675},{"c":1.06,"h":1.245,"l":1.05,"n":3339,"o":1.16,"t":"2025-10-23T04:00:00Z","v":793464,"vw":1.129913},{"c":1.05,"h":1.0999,"l":1.015,"n":2666,"o":1.09,"t":"2025-10-24T04:00:00Z","v":672729,"vw":1.039914},{"c":1.16,"h":1.175,"l":1.02,"n":4272,"o":1.04,"t":"2025-10-27T04:00:00Z","v":1227896,"vw":1.111779},{"c":1.105,"h":1.15,"l":1.075,"n":2314,"o":1.15,"t":"2025-10-28T04:00:00Z","v":524565,"vw":1.106464},{"c":1.05,"h":1.11,"l":1.03,"n":2511,"o":1.11,"t":"2025-10-29T04:00:00Z","v":477923,"vw":1.060158},{"c":1.16,"h":1.17,"l":1.02,"n":3637,"o":1.03,"t":"2025-10-30T04:00:00Z","v":854657,"vw":1.098651},{"c":1.12,"h":1.205,"l":1.09,"n":3703,"o":1.14,"t":"2025-10-31T04:00:00Z","v":1016159,"vw":1.133411},{"c":1.1,"h":1.12,"l":1.01,"n":3336,"o":1.12,"t":"2025-11-03T05:00:00Z","v":908564,"vw":1.050715},{"c":1.02,"h":1.105,"l":1.02,"n":2488,"o":1.09,"t":"2025-11-04T05:00:00Z","v":549608,"vw":1.056042},{"c":0.9841,"h":1.05,"l":0.95,"n":1848,"o":1.05,"t":"2025-11-05T05:00:00Z","v":503086,"vw":0.994838},{"c":0.9422,"h":0.9894,"l":0.9108,"n":2216,"o":0.9709,"t":"2025-11-06T05:00:00Z","v":542276,"vw":0.934364},{"c":0.8163,"h":0.9076,"l":0.7801,"n":2623,"o":0.9,"t":"2025-11-07T05:00:00Z","v":1272666,"vw":0.817053},{"c":0.8061,"h":0.86,"l":0.7931,"n":2095,"o":0.8134,"t":"2025-11-10T05:00:00Z","v":762019,"vw":0.813942},{"c":0.8131,"h":0.83,"l":0.7799,"n":2413,"o":0.7997,"t":"2025-11-11T05:00:00Z","v":735721,"vw":0.807572},{"c":0.8109,"h":0.8398,"l":0.7812,"n":3128,"o":0.8,"t":"2025-11-12T05:00:00Z","v":775338,"vw":0.807543},{"c":0.929,"h":0.9418,"l":0.8184,"n":3769,"o":0.8215,"t":"2025-11-13T05:00:00Z","v":1469963,"vw":0.893251},{"c":0.9048,"h":0.9966,"l":0.8924,"n":2350,"o":0.9082,"t":"2025-11-14T05:00:00Z","v":761470,"vw":0.943099},{"c":0.8501,"h":0.9459,"l":0.85,"n":3875,"o":0.86,"t":"2025-11-17T05:00:00Z","v":894950,"vw":0.885926},{"c":0.89,"h":0.9,"l":0.84,"n":2612,"o":0.844,"t":"2025-11-18T05:00:00Z","v":484313,"vw":0.871072},{"c":0.91,"h":0.946,"l":0.8771,"n":2580,"o":0.878,"t":"2025-11-19T05:00:00Z","v":588830,"vw":0.903243},{"c":0.8466,"h":0.9064,"l":0.825,"n":3401,"o":0.88,"t":"2025-11-20T05:00:00Z","v":1406105,"vw":0.861029},{"c":0.8433,"h":0.8715,"l":0.8204,"n":2701,"o":0.83,"t":"2025-11-21T05:00:00Z","v":397035,"vw":0.845661},{"c":0.875,"h":0.875,"l":0.81,"n":2570,"o":0.82,"t":"2025-11-24T05:00:00Z","v":722927,"vw":0.854982},{"c":0.86,"h":0.8927,"l":0.8431,"n":1553,"o":0.88,"t":"2025-11-25T05:00:00Z","v":475080,"vw":0.855885},{"c":0.8863,"h":0.905,"l":0.83,"n":2322,"o":0.8375,"t":"2025-11-26T05:00:00Z","v":525494,"vw":0.863467},{"c":0.9194,"h":0.9358,"l":0.8647,"n":1234,"o":0.8647,"t":"2025-11-28T05:00:00Z","v":223746,"vw":0.919796},{"c":0.8015,"h":0.8649,"l":0.78,"n":42293,"o":0.85,"t":"2025-12-01T05:00:00Z","v":2247530,"vw":0.81203},{"c":0.7298,"h":0.801,"l":0.7211,"n":25336,"o":0.8001,"t":"2025-12-02T05:00:00Z","v":2095900,"vw":0.745141},{"c":8.7,"h":8.91,"l":7.15,"n":4650,"o":7.75,"t":"2025-12-03T05:00:00Z","v":176063,"vw":7.798326},{"c":9.38,"h":9.38,"l":7.385,"n":3748,"o":8.22,"t":"2025-12-04T05:00:00Z","v":264342,"vw":8.316514},{"c":8.66,"h":9.24,"l":8.48,"n":2870,"o":9.2,"t":"2025-12-05T05:00:00Z","v":149346,"vw":8.725963},{"c":8.495,"h":8.75,"l":7.88,"n":2486,"o":8.62,"t":"2025-12-08T05:00:00Z","v":90313,"vw":8.424722},{"c":8.49,"h":8.625,"l":8.12,"n":1534,"o":8.45,"t":"2025-12-09T05:00:00Z","v":120541,"vw":8.441255},{"c":9,"h":9.17,"l":8.2285,"n":1486,"o":8.38,"t":"2025-12-10T05:00:00Z","v":127609,"vw":8.942057},{"c":9.81,"h":9.82,"l":8.79,"n":1629,"o":8.92,"t":"2025-12-11T05:00:00Z","v":86172,"vw":9.475809},{"c":9.83,"h":10.1,"l":9.53,"n":1483,"o":9.78,"t":"2025-12-12T05:00:00Z","v":121570,"vw":9.831005},{"c":9.93,"h":10.095,"l":9.525,"n":1864,"o":9.79,"t":"2025-12-15T05:00:00Z","v":64031,"vw":9.904623},{"c":9.81,"h":10.09,"l":9.63,"n":1403,"o":9.9,"t":"2025-12-16T05:00:00Z","v":99395,"vw":9.975337},{"c":9.13,"h":9.95,"l":8.77,"n":20721,"o":9.95,"t":"2025-12-17T05:00:00Z","v":90004,"vw":9.211563},{"c":8.93,"h":9.245,"l":8.66,"n":13749,"o":9.01,"t":"2025-12-18T05:00:00Z","v":59705,"vw":8.928676},{"c":9.98,"h":10.15,"l":8.485,"n":6005,"o":8.94,"t":"2025-12-19T05:00:00Z","v":320291,"vw":9.895236},{"c":10.37,"h":11.09,"l":9.7184,"n":7824,"o":9.83,"t":"2025-12-22T05:00:00Z","v":89028,"vw":10.581674},{"c":10.38,"h":10.61,"l":10.091,"n":5320,"o":10.31,"t":"2025-12-23T05:00:00Z","v":49554,"vw":10.374485},{"c":10.75,"h":10.83,"l":10.2,"n":1205,"o":10.35,"t":"2025-12-24T05:00:00Z","v":40237,"vw":10.633538},{"c":11.49,"h":11.9999,"l":10.73,"n":3130,"o":10.73,"t":"2025-12-26T05:00:00Z","v":106485,"vw":11.406546},{"c":11.1,"h":11.355,"l":11,"n":2185,"o":11.28,"t":"2025-12-29T05:00:00Z","v":101413,"vw":11.105395},{"c":11.67,"h":11.92,"l":11.03,"n":2778,"o":11.12,"t":"2025-12-30T05:00:00Z","v":144798,"vw":11.569214},{"c":11.57,"h":12.18,"l":11.465,"n":1904,"o":11.71,"t":"2025-12-31T05:00:00Z","v":113375,"vw":11.763701},{"c":10.96,"h":11.735,"l":10.6,"n":1623,"o":11.5,"t":"2026-01-02T05:00:00Z","v":69895,"vw":10.918457},{"c":10.87,"h":11.075,"l":10.15,"n":1634,"o":10.95,"t":"2026-01-05T05:00:00Z","v":65851,"vw":10.594238},{"c":11.52,"h":11.52,"l":10.78,"n":1064,"o":10.78,"t":"2026-01-06T05:00:00Z","v":67774,"vw":11.238908},{"c":11.75,"h":12.32,"l":11.24,"n":1602,"o":11.4,"t":"2026-01-07T05:00:00Z","v":123996,"vw":11.906199},{"c":11.75,"h":11.99,"l":11.14,"n":2454,"o":11.7,"t":"2026-01-08T05:00:00Z","v":155952,"vw":11.491119},{"c":12.23,"h":13.2986,"l":11.88,"n":2958,"o":11.93,"t":"2026-01-09T05:00:00Z","v":204679,"vw":12.656789},{"c":11.33,"h":12.7834,"l":11.02,"n":2461,"o":12.32,"t":"2026-01-12T05:00:00Z","v":157848,"vw":11.702841},{"c":10.63,"h":11.83,"l":10.5206,"n":1900,"o":11.28,"t":"2026-01-13T05:00:00Z","v":101143,"vw":10.899664},{"c":12.66,"h":12.74,"l":10.66,"n":2394,"o":10.7,"t":"2026-01-14T05:00:00Z","v":244191,"vw":12.126792},{"c":13.07,"h":13.07,"l":12,"n":2710,"o":12.69,"t":"2026-01-15T05:00:00Z","v":139819,"vw":12.589843},{"c":13.82,"h":14.21,"l":12.59,"n":2071,"o":13.01,"t":"2026-01-16T05:00:00Z","v":98622,"vw":13.777403},{"c":14.92,"h":15.07,"l":13.93,"n":2277,"o":14.19,"t":"2026-01-20T05:00:00Z","v":201459,"vw":14.780634},{"c":15.8,"h":15.99,"l":14.46,"n":3129,"o":14.9,"t":"2026-01-21T05:00:00Z","v":274377,"vw":15.414926},{"c":16.32,"h":17.33,"l":15.6621,"n":2068,"o":15.93,"t":"2026-01-22T05:00:00Z","v":131775,"vw":16.420768},{"c":15.05,"h":16.735,"l":15.02,"n":2104,"o":16.19,"t":"2026-01-23T05:00:00Z","v":71069,"vw":15.804755},{"c":15.64,"h":15.73,"l":14.08,"n":1487,"o":15.02,"t":"2026-01-26T05:00:00Z","v":64277,"vw":15.06198},{"c":16.62,"h":16.77,"l":15.01,"n":1726,"o":15.47,"t":"2026-01-27T05:00:00Z","v":72385,"vw":16.304332},{"c":15.61,"h":16.91,"l":15.45,"n":1903,"o":16.53,"t":"2026-01-28T05:00:00Z","v":95883,"vw":16.301669},{"c":14.92,"h":15.75,"l":14.75,"n":1945,"o":15.7,"t":"2026-01-29T05:00:00Z","v":87678,"vw":15.137124},{"c":14.95,"h":15.13,"l":13.92,"n":1480,"o":14.695,"t":"2026-01-30T05:00:00Z","v":93524,"vw":14.582418},{"c":15.1,"h":15.76,"l":14.44,"n":1800,"o":14.75,"t":"2026-02-02T05:00:00Z","v":104374,"vw":15.283084},{"c":14.83,"h":15.89,"l":14.61,"n":2985,"o":15.1,"t":"2026-02-03T05:00:00Z","v":81764,"vw":14.959142},{"c":14.89,"h":15.15,"l":13.5,"n":3916,"o":14.81,"t":"2026-02-04T05:00:00Z","v":101073,"vw":14.387567},{"c":14.6,"h":15.55,"l":12.85,"n":2532,"o":14.66,"t":"2026-02-05T05:00:00Z","v":68126,"vw":14.581966},{"c":15.52,"h":16.235,"l":14.27,"n":2021,"o":14.85,"t":"2026-02-06T05:00:00Z","v":108981,"vw":15.543863},{"c":13.98,"h":15.465,"l":13.8832,"n":1659,"o":15.27,"t":"2026-02-09T05:00:00Z","v":63044,"vw":14.43822},{"c":15.64,"h":17.8005,"l":15,"n":6168,"o":17.01,"t":"2026-02-10T05:00:00Z","v":559308,"vw":15.872772},{"c":15.73,"h":16.065,"l":15.28,"n":2638,"o":15.28,"t":"2026-02-11T05:00:00Z","v":140211,"vw":15.73827},{"c":15.62,"h":16.105,"l":15.475,"n":1935,"o":15.94,"t":"2026-02-12T05:00:00Z","v":112392,"vw":15.571025},{"c":16.16,"h":17.45,"l":15.41,"n":2240,"o":15.62,"t":"2026-02-13T05:00:00Z","v":143641,"vw":16.556215},{"c":16.635,"h":16.76,"l":15.59,"n":2632,"o":16.39,"t":"2026-02-17T05:00:00Z","v":117013,"vw":16.218048},{"c":17.43,"h":18.7,"l":16.295,"n":2334,"o":16.67,"t":"2026-02-18T05:00:00Z","v":161512,"vw":17.807293},{"c":19.56,"h":19.9,"l":16.74,"n":3305,"o":17.39,"t":"2026-02-19T05:00:00Z","v":218430,"vw":19.125151},{"c":18.42,"h":19.9,"l":18.23,"n":2391,"o":19.37,"t":"2026-02-20T05:00:00Z","v":122040,"vw":19.307274},{"c":18.4,"h":19.39,"l":17.52,"n":4102,"o":18.46,"t":"2026-02-23T05:00:00Z","v":75574,"vw":18.325424},{"c":19.49,"h":19.97,"l":18.22,"n":3767,"o":18.5,"t":"2026-02-24T05:00:00Z","v":93969,"vw":19.472064},{"c":20.44,"h":20.47,"l":19.3101,"n":1634,"o":19.49,"t":"2026-02-25T05:00:00Z","v":80788,"vw":19.944538},{"c":20.47,"h":20.589,"l":19.1686,"n":1414,"o":20.27,"t":"2026-02-26T05:00:00Z","v":41247,"vw":20.0616},{"c":20.47,"h":20.93,"l":19.61,"n":1704,"o":20,"t":"2026-02-27T05:00:00Z","v":94640,"vw":20.394556},{"c":20.545,"h":20.78,"l":18.85,"n":1881,"o":19.82,"t":"2026-03-02T05:00:00Z","v":82385,"vw":19.871609},{"c":19.7,"h":20.515,"l":18.65,"n":2393,"o":19.76,"t":"2026-03-03T05:00:00Z","v":90958,"vw":19.488743},{"c":21.31,"h":21.415,"l":19.7413,"n":2698,"o":19.92,"t":"2026-03-04T05:00:00Z","v":199095,"vw":20.853007},{"c":22.5,"h":22.76,"l":20.725,"n":3498,"o":20.92,"t":"2026-03-05T05:00:00Z","v":220820,"vw":22.206009},{"c":25.29,"h":25.68,"l":22.21,"n":3939,"o":22.21,"t":"2026-03-06T05:00:00Z","v":264859,"vw":24.112843},{"c":24.98,"h":26.54,"l":22.3401,"n":5515,"o":25,"t":"2026-03-09T04:00:00Z","v":302799,"vw":24.669892},{"c":25.43,"h":25.87,"l":24.5,"n":3427,"o":24.97,"t":"2026-03-10T04:00:00Z","v":179641,"vw":25.378739},{"c":24.54,"h":25.99,"l":24.54,"n":2230,"o":25.42,"t":"2026-03-11T04:00:00Z","v":48801,"vw":25.187793},{"c":24.45,"h":25.44,"l":23.33,"n":4234,"o":24.53,"t":"2026-03-12T04:00:00Z","v":226606,"vw":24.516002},{"c":23.08,"h":24.99,"l":22.75,"n":3563,"o":23.61,"t":"2026-03-13T04:00:00Z","v":96025,"vw":23.402641},{"c":23.49,"h":25.42,"l":23.12,"n":6483,"o":23.12,"t":"2026-03-16T04:00:00Z","v":154701,"vw":24.176686},{"c":22.935,"h":24.035,"l":22.281,"n":3497,"o":23.57,"t":"2026-03-17T04:00:00Z","v":106027,"vw":23.099804},{"c":21.785,"h":22.98,"l":20.63,"n":6146,"o":22.65,"t":"2026-03-18T04:00:00Z","v":220077,"vw":21.739601},{"c":21.12,"h":22.255,"l":20.59,"n":2647,"o":21.52,"t":"2026-03-19T04:00:00Z","v":170899,"vw":21.2159},{"c":20.68,"h":21.6345,"l":20.1788,"n":4215,"o":20.76,"t":"2026-03-20T04:00:00Z","v":598211,"vw":20.705644},{"c":21.33,"h":21.76,"l":19.11,"n":4677,"o":20.69,"t":"2026-03-23T04:00:00Z","v":301237,"vw":21.08566},{"c":23.57,"h":24.49,"l":21.09,"n":4327,"o":23.21,"t":"2026-03-24T04:00:00Z","v":287042,"vw":22.982143},{"c":23.495,"h":26.34,"l":23.05,"n":6055,"o":24.38,"t":"2026-03-25T04:00:00Z","v":467597,"vw":24.269289},{"c":24.91,"h":26,"l":23.18,"n":3713,"o":23.45,"t":"2026-03-26T04:00:00Z","v":201874,"vw":24.923736},{"c":24.43,"h":25.09,"l":24.03,"n":3463,"o":24.61,"t":"2026-03-27T04:00:00Z","v":91860,"vw":24.527895},{"c":24.1,"h":25.6,"l":23.8,"n":2534,"o":24.43,"t":"2026-03-30T04:00:00Z","v":73526,"vw":24.270598},{"c":24.91,"h":25.7899,"l":24.17,"n":2995,"o":24.6,"t":"2026-03-31T04:00:00Z","v":105676,"vw":24.886166},{"c":24.87,"h":26.345,"l":24.57,"n":3104,"o":25.19,"t":"2026-04-01T04:00:00Z","v":111269,"vw":25.342334},{"c":23.78,"h":25.39,"l":23.65,"n":3098,"o":24.11,"t":"2026-04-02T04:00:00Z","v":126612,"vw":24.595212},{"c":23.95,"h":25,"l":23.66,"n":3530,"o":23.78,"t":"2026-04-06T04:00:00Z","v":153800,"vw":24.138195},{"c":25.71,"h":26.315,"l":23.43,"n":6661,"o":24.92,"t":"2026-04-07T04:00:00Z","v":410519,"vw":25.419759},{"c":27.05,"h":27.81,"l":24.845,"n":4439,"o":26.73,"t":"2026-04-08T04:00:00Z","v":221506,"vw":26.163443},{"c":26.76,"h":27.92,"l":25.815,"n":3400,"o":27.1,"t":"2026-04-09T04:00:00Z","v":186448,"vw":26.751961},{"c":25.86,"h":26.92,"l":24.9446,"n":4100,"o":26.88,"t":"2026-04-10T04:00:00Z","v":202148,"vw":25.56582},{"c":26.19,"h":27.99,"l":25.84,"n":4915,"o":25.84,"t":"2026-04-13T04:00:00Z","v":391308,"vw":26.881478},{"c":28.78,"h":28.92,"l":25.2701,"n":6020,"o":26.35,"t":"2026-04-14T04:00:00Z","v":509749,"vw":26.268859},{"c":29.77,"h":30.5,"l":28.78,"n":4921,"o":28.88,"t":"2026-04-15T04:00:00Z","v":315607,"vw":30.005941},{"c":29.35,"h":30.335,"l":28.88,"n":3584,"o":29.96,"t":"2026-04-16T04:00:00Z","v":195097,"vw":29.59099},{"c":31.55,"h":32.58,"l":29.785,"n":6145,"o":30.57,"t":"2026-04-17T04:00:00Z","v":297020,"vw":31.411271},{"c":34.58,"h":34.58,"l":31.55,"n":4844,"o":31.55,"t":"2026-04-20T04:00:00Z","v":201885,"vw":32.957298},{"c":34.35,"h":35.395,"l":33.61,"n":5499,"o":34.39,"t":"2026-04-21T04:00:00Z","v":192673,"vw":34.422913},{"c":35.53,"h":35.66,"l":34.255,"n":5460,"o":34.93,"t":"2026-04-22T04:00:00Z","v":217651,"vw":35.198343},{"c":34.83,"h":36,"l":33.8601,"n":4840,"o":35.93,"t":"2026-04-23T04:00:00Z","v":277898,"vw":34.937418},{"c":33.33,"h":35.38,"l":31.86,"n":5839,"o":34.84,"t":"2026-04-24T04:00:00Z","v":344442,"vw":32.921683},{"c":33.59,"h":34.255,"l":32.54,"n":4061,"o":33.17,"t":"2026-04-27T04:00:00Z","v":190739,"vw":33.281716},{"c":34.69,"h":35.95,"l":31.61,"n":4343,"o":33.4,"t":"2026-04-28T04:00:00Z","v":190936,"vw":34.470491},{"c":35.39,"h":36.6,"l":31.76,"n":5979,"o":34.69,"t":"2026-04-29T04:00:00Z","v":401040,"vw":35.667561},{"c":36.62,"h":39.1,"l":36.045,"n":5861,"o":36.54,"t":"2026-04-30T04:00:00Z","v":304883,"vw":37.608125},{"c":35.59,"h":37.88,"l":34.41,"n":4145,"o":36.73,"t":"2026-05-01T04:00:00Z","v":199301,"vw":35.766342},{"c":38.39,"h":38.55,"l":35.2,"n":6641,"o":35.59,"t":"2026-05-04T04:00:00Z","v":270668,"vw":37.063688},{"c":37.32,"h":39.7399,"l":36.31,"n":7553,"o":38.59,"t":"2026-05-05T04:00:00Z","v":236805,"vw":37.520906},{"c":37.69,"h":39.5,"l":37.32,"n":3644,"o":37.5,"t":"2026-05-06T04:00:00Z","v":149188,"vw":37.97935},{"c":39.83,"h":40.25,"l":36.48,"n":5884,"o":37.32,"t":"2026-05-07T04:00:00Z","v":258141,"vw":38.868271},{"c":40.24,"h":41.88,"l":39.805,"n":5108,"o":39.91,"t":"2026-05-08T04:00:00Z","v":237226,"vw":40.938407},{"c":39.31,"h":41.6651,"l":38.3,"n":6082,"o":40.75,"t":"2026-05-11T04:00:00Z","v":198295,"vw":39.911183},{"c":40.91,"h":41.255,"l":37.73,"n":7134,"o":38.8,"t":"2026-05-12T04:00:00Z","v":224717,"vw":40.402579},{"c":39.6,"h":41.59,"l":38.39,"n":7516,"o":40.69,"t":"2026-05-13T04:00:00Z","v":219685,"vw":39.61321},{"c":38.42,"h":40.31,"l":38.1,"n":5161,"o":39.82,"t":"2026-05-14T04:00:00Z","v":117517,"vw":39.239128},{"c":38.97,"h":43.85,"l":38.69,"n":7030,"o":43.85,"t":"2026-05-15T04:00:00Z","v":261236,"vw":40.155696},{"c":34.48,"h":40.245,"l":33.73,"n":9668,"o":39,"t":"2026-05-18T04:00:00Z","v":408563,"vw":35.219802},{"c":31.67,"h":33.68,"l":31.25,"n":14214,"o":33.24,"t":"2026-05-19T04:00:00Z","v":729506,"vw":32.136954},{"c":31.13,"h":32.72,"l":30.49,"n":8193,"o":32.19,"t":"2026-05-20T04:00:00Z","v":374134,"vw":31.247084},{"c":30.62,"h":32.36,"l":30.01,"n":7114,"o":30.62,"t":"2026-05-21T04:00:00Z","v":364728,"vw":31.371882},{"c":25.57,"h":31.445,"l":25.235,"n":11953,"o":30.62,"t":"2026-05-22T04:00:00Z","v":708205,"vw":27.756418},{"c":27.38,"h":27.93,"l":25.1,"n":13894,"o":25.29,"t":"2026-05-26T04:00:00Z","v":643095,"vw":27.039329},{"c":29.69,"h":29.88,"l":27.42,"n":7439,"o":27.58,"t":"2026-05-27T04:00:00Z","v":321547,"vw":28.942228},{"c":29.63,"h":30.56,"l":29.25,"n":5759,"o":29.99,"t":"2026-05-28T04:00:00Z","v":188789,"vw":29.814176},{"c":29.23,"h":29.665,"l":28.41,"n":4942,"o":29.62,"t":"2026-05-29T04:00:00Z","v":212164,"vw":29.16257},{"c":28.25,"h":29.7132,"l":27.5,"n":7283,"o":29.18,"t":"2026-06-01T04:00:00Z","v":216263,"vw":28.236023},{"c":24.43,"h":28.52,"l":24.39,"n":6473,"o":27.87,"t":"2026-06-02T04:00:00Z","v":332464,"vw":25.741767},{"c":27.18,"h":27.24,"l":23.63,"n":8210,"o":24.52,"t":"2026-06-03T04:00:00Z","v":435479,"vw":25.563328},{"c":28.68,"h":30.94,"l":26.995,"n":5672,"o":27.09,"t":"2026-06-04T04:00:00Z","v":250142,"vw":29.171076},{"c":26.09,"h":28.73,"l":25.8,"n":5404,"o":28.47,"t":"2026-06-05T04:00:00Z","v":295758,"vw":26.510982},{"c":25.41,"h":27.905,"l":25.05,"n":4489,"o":26.77,"t":"2026-06-08T04:00:00Z","v":170062,"vw":25.557576},{"c":25.79,"h":27.4,"l":24.3927,"n":4072,"o":26.04,"t":"2026-06-09T04:00:00Z","v":158875,"vw":25.539349},{"c":26.09,"h":27.595,"l":25.63,"n":4240,"o":26.05,"t":"2026-06-10T04:00:00Z","v":197045,"vw":26.198941},{"c":26.48,"h":27.84,"l":26.29,"n":5791,"o":26.4,"t":"2026-06-11T04:00:00Z","v":238960,"vw":26.823704},{"c":28.8,"h":29.17,"l":26.34,"n":4104,"o":26.34,"t":"2026-06-12T04:00:00Z","v":148356,"vw":28.251703},{"c":30.2,"h":30.72,"l":28.8,"n":5402,"o":29.285,"t":"2026-06-15T04:00:00Z","v":188724,"vw":30.128776},{"c":28.17,"h":31.46,"l":27.095,"n":5420,"o":30,"t":"2026-06-16T04:00:00Z","v":344134,"vw":29.177392},{"c":28.41,"h":30.625,"l":27.655,"n":7412,"o":28.42,"t":"2026-06-17T04:00:00Z","v":499929,"vw":28.93573},{"c":29.63,"h":29.9,"l":27.69,"n":5580,"o":28.7,"t":"2026-06-18T04:00:00Z","v":287974,"vw":29.273449},{"c":31.55,"h":32.16,"l":30,"n":5598,"o":30,"t":"2026-06-22T04:00:00Z","v":337618,"vw":31.327332},{"c":29.19,"h":32.76,"l":29.095,"n":4700,"o":30.67,"t":"2026-06-23T04:00:00Z","v":226951,"vw":30.595755},{"c":30.03,"h":31.785,"l":29.29,"n":8782,"o":29.29,"t":"2026-06-24T04:00:00Z","v":377550,"vw":30.597223},{"c":29.55,"h":31.98,"l":29.285,"n":6581,"o":30.2,"t":"2026-06-25T04:00:00Z","v":299337,"vw":30.424308},{"c":30.52,"h":31.16,"l":28.75,"n":8968,"o":29.67,"t":"2026-06-26T04:00:00Z","v":2773558,"vw":30.442758},{"c":33.35,"h":34.05,"l":30.48,"n":11139,"o":30.48,"t":"2026-06-29T04:00:00Z","v":465255,"vw":32.931064},{"c":33.2,"h":33.625,"l":32.24,"n":8878,"o":33.45,"t":"2026-06-30T04:00:00Z","v":344518,"vw":32.986559},{"c":30.24,"h":33.39,"l":29.485,"n":7944,"o":32.99,"t":"2026-07-01T04:00:00Z","v":474012,"vw":30.34093},{"c":30.43,"h":32.12,"l":30.13,"n":9138,"o":30.58,"t":"2026-07-02T04:00:00Z","v":524969,"vw":30.624901},{"c":30.63,"h":30.91,"l":28.775,"n":6678,"o":30.6,"t":"2026-07-06T04:00:00Z","v":382511,"vw":30.120928},{"c":32.13,"h":33.35,"l":29.69,"n":9917,"o":31,"t":"2026-07-07T04:00:00Z","v":583361,"vw":32.190186},{"c":31.84,"h":33.09,"l":29.69,"n":8689,"o":31.89,"t":"2026-07-08T04:00:00Z","v":424199,"vw":31.612616},{"c":29.99,"h":32.71,"l":29.78,"n":6180,"o":32,"t":"2026-07-09T04:00:00Z","v":248283,"vw":30.511896},{"c":29.73,"h":30.13,"l":27.8,"n":6647,"o":29.78,"t":"2026-07-10T04:00:00Z","v":242488,"vw":29.163496},{"c":27.84,"h":29.885,"l":27.76,"n":5712,"o":29.51,"t":"2026-07-13T04:00:00Z","v":210791,"vw":28.239889},{"c":26.03,"h":28.14,"l":25.95,"n":4274,"o":28.14,"t":"2026-07-14T04:00:00Z","v":219628,"vw":26.439888},{"c":26,"h":26.655,"l":25.25,"n":8346,"o":25.78,"t":"2026-07-15T04:00:00Z","v":442967,"vw":26.099415},{"c":23.73,"h":25.82,"l":23.41,"n":8268,"o":25.67,"t":"2026-07-16T04:00:00Z","v":297558,"vw":24.118213},{"c":23.57,"h":24.04,"l":23.07,"n":6078,"o":23.41,"t":"2026-07-17T04:00:00Z","v":330683,"vw":23.546461},{"c":22.59,"h":24.05,"l":22.26,"n":6648,"o":23.6,"t":"2026-07-20T04:00:00Z","v":366261,"vw":22.640663},{"c":23,"h":23.3,"l":22.46,"n":6730,"o":22.71,"t":"2026-07-21T04:00:00Z","v":411184,"vw":23.00638},{"c":23.4,"h":24.92,"l":22.79,"n":6392,"o":23,"t":"2026-07-22T04:00:00Z","v":376059,"vw":23.678312},{"c":23.6,"h":24.01,"l":22.3,"n":5961,"o":23.1,"t":"2026-07-23T04:00:00Z","v":260779,"vw":23.420504},{"c":22.88,"h":23.715,"l":21.72,"n":6872,"o":23.58,"t":"2026-07-24T04:00:00Z","v":328095,"vw":22.684029},{"c":24.01,"h":24.35,"l":22.98,"n":5590,"o":22.98,"t":"2026-07-27T04:00:00Z","v":220440,"vw":23.895538},{"c":23.73,"h":24.19,"l":22.83,"n":5197,"o":24.19,"t":"2026-07-28T04:00:00Z","v":245908,"vw":23.430642},{"c":23.32,"h":23.84,"l":22.95,"n":5367,"o":23.72,"t":"2026-07-29T04:00:00Z","v":187292,"vw":23.336785},{"c":24.82,"h":25.07,"l":23.53,"n":4568,"o":23.58,"t":"2026-07-30T04:00:00Z","v":148499,"vw":24.681108},{"c":24.17,"h":25.055,"l":23.765,"n":4195,"o":24.75,"t":"2026-07-31T04:00:00Z","v":163240,"vw":24.327601},{"c":25.1,"h":25.27,"l":23,"n":4981,"o":23.97,"t":"2026-08-03T04:00:00Z","v":180014,"vw":24.703202},{"c":25.67,"h":26.2895,"l":25.17,"n":5268,"o":25.25,"t":"2026-08-04T04:00:00Z","v":147861,"vw":25.708182},{"c":25.1,"h":26.35,"l":24.625,"n":4168,"o":25.96,"t":"2026-08-05T04:00:00Z","v":159150,"vw":25.344331},{"c":24.15,"h":25.8999,"l":23.62,"n":3928,"o":24.96,"t":"2026-08-06T04:00:00Z","v":154046,"vw":24.538551},{"c":25.38,"h":25.965,"l":23.92,"n":3706,"o":25.81,"t":"2026-08-07T04:00:00Z","v":169492,"vw":24.943505},{"c":25.53,"h":26.285,"l":24.93,"n":5602,"o":25.08,"t":"2026-08-10T04:00:00Z","v":135256,"vw":25.640379},{"c":25.04,"h":25.88,"l":24.77,"n":3622,"o":25.8,"t":"2026-08-11T04:00:00Z","v":101681,"vw":25.216329},{"c":21.3,"h":23.61,"l":18.365,"n":15947,"o":23.59,"t":"2026-08-12T04:00:00Z","v":1434354,"vw":20.533093},{"c":21.31,"h":22,"l":21.01,"n":9152,"o":21.3,"t":"2026-08-13T04:00:00Z","v":552585,"vw":21.436469},{"c":20.48,"h":21.81,"l":19.59,"n":8498,"o":21.31,"t":"2026-08-14T04:00:00Z","v":448819,"vw":20.69163},{"c":22.28,"h":22.43,"l":20.21,"n":6947,"o":20.54,"t":"2026-08-17T04:00:00Z","v":372962,"vw":21.499331},{"c":22.04,"h":22.99,"l":20.78,"n":7219,"o":21.99,"t":"2026-08-18T04:00:00Z","v":522721,"vw":21.87418},{"c":21.91,"h":23.45,"l":21.695,"n":3317,"o":22.63,"t":"2026-08-19T04:00:00Z","v":112529,"vw":22.176333},{"c":21.17,"h":22.14,"l":20.45,"n":4243,"o":21.5,"t":"2026-08-20T04:00:00Z","v":136232,"vw":20.940932},{"c":21.04,"h":21.86,"l":20.835,"n":3841,"o":21.39,"t":"2026-08-21T04:00:00Z","v":194751,"vw":21.406455},{"c":20.49,"h":21.51,"l":19.545,"n":5452,"o":21.485,"t":"2026-08-24T04:00:00Z","v":275971,"vw":20.315287},{"c":21.44,"h":21.82,"l":20.75,"n":3714,"o":20.75,"t":"2026-08-25T04:00:00Z","v":108304,"vw":21.441931},{"c":21.43,"h":21.83,"l":20.97,"n":4799,"o":21.25,"t":"2026-08-26T04:00:00Z","v":215001,"vw":21.448871},{"c":21.31,"h":21.68,"l":21.04,"n":2726,"o":21.42,"t":"2026-08-27T04:00:00Z","v":92247,"vw":21.368349},{"c":20.45,"h":21.56,"l":20.28,"n":4675,"o":21.31,"t":"2026-08-28T04:00:00Z","v":143901,"vw":20.686246},{"c":20.24,"h":20.89,"l":19.46,"n":4414,"o":20.46,"t":"2026-08-31T04:00:00Z","v":169372,"vw":20.010346},{"c":20.82,"h":21.04,"l":19.89,"n":3847,"o":19.97,"t":"2026-09-01T04:00:00Z","v":129454,"vw":20.593506},{"c":20.47,"h":21.28,"l":19.8445,"n":3600,"o":20.82,"t":"2026-09-02T04:00:00Z","v":134597,"vw":20.499153},{"c":20.54,"h":20.78,"l":19.92,"n":4036,"o":20.52,"t":"2026-09-03T04:00:00Z","v":158197,"vw":20.49913},{"c":20.07,"h":20.43,"l":19.86,"n":2911,"o":20.3,"t":"2026-09-04T04:00:00Z","v":124808,"vw":20.105881},{"c":19.1,"h":19.755,"l":19.0401,"n":4262,"o":19.61,"t":"2026-09-08T04:00:00Z","v":153580,"vw":19.257214},{"c":18.355,"h":19.464,"l":18.24,"n":4400,"o":19.01,"t":"2026-09-09T04:00:00Z","v":145683,"vw":18.51127},{"c":17.83,"h":18.21,"l":17.58,"n":5388,"o":18.01,"t":"2026-09-10T04:00:00Z","v":169269,"vw":17.824272},{"c":16.86,"h":18.27,"l":16.48,"n":7758,"o":18.07,"t":"2026-09-11T04:00:00Z","v":942409,"vw":16.851115},{"c":16.91,"h":17.41,"l":16.53,"n":6749,"o":17.09,"t":"2026-09-14T04:00:00Z","v":252043,"vw":16.938255},{"c":16.56,"h":16.82,"l":15.43,"n":7153,"o":16.82,"t":"2026-09-15T04:00:00Z","v":1294401,"vw":15.62636},{"c":15.6,"h":16.8,"l":15.17,"n":5670,"o":16.66,"t":"2026-09-16T04:00:00Z","v":273379,"vw":15.750112},{"c":15.48,"h":16.13,"l":15.25,"n":7484,"o":15.94,"t":"2026-09-17T04:00:00Z","v":348328,"vw":15.552554},{"c":15.34,"h":15.58,"l":14.805,"n":5901,"o":15.58,"t":"2026-09-18T04:00:00Z","v":651439,"vw":15.251797},{"c":16.35,"h":16.52,"l":14.99,"n":6005,"o":14.99,"t":"2026-09-21T04:00:00Z","v":320437,"vw":16.011548},{"c":16.13,"h":16.55,"l":16,"n":4828,"o":16.43,"t":"2026-09-22T04:00:00Z","v":246167,"vw":16.264755},{"c":15.73,"h":16.17,"l":15.56,"n":6230,"o":16.09,"t":"2026-09-23T04:00:00Z","v":293796,"vw":15.874875},{"c":15.71,"h":16,"l":15.15,"n":4707,"o":15.68,"t":"2026-09-24T04:00:00Z","v":252977,"vw":15.633781},{"c":15.98,"h":16.19,"l":14.95,"n":6364,"o":15.61,"t":"2026-09-25T04:00:00Z","v":292158,"vw":15.642938},{"c":16.03,"h":16.24,"l":15.2,"n":5287,"o":15.89,"t":"2026-09-28T04:00:00Z","v":165791,"vw":15.862073},{"c":16.1,"h":16.27,"l":15.735,"n":4577,"o":16.05,"t":"2026-09-29T04:00:00Z","v":202482,"vw":16.056201},{"c":16.11,"h":16.66,"l":15.85,"n":4230,"o":16.22,"t":"2026-09-30T04:00:00Z","v":134065,"vw":16.199215},{"c":15.97,"h":16.32,"l":15.6247,"n":3815,"o":16.07,"t":"2026-10-01T04:00:00Z","v":197001,"vw":16.002825},{"c":15.35,"h":16.15,"l":14.59,"n":7553,"o":16.15,"t":"2026-10-02T04:00:00Z","v":372218,"vw":15.296705},{"c":15.13,"h":15.46,"l":14.27,"n":3759,"o":15.46,"t":"2026-10-05T04:00:00Z","v":160495,"vw":14.929273},{"c":14.45,"h":15.47,"l":14.37,"n":5227,"o":15.14,"t":"2026-10-06T04:00:00Z","v":162875,"vw":14.611122},{"c":14.66,"h":15.78,"l":14.01,"n":4457,"o":14.24,"t":"2026-10-07T04:00:00Z","v":232503,"vw":14.977563},{"c":15.32,"h":16.205,"l":14.4,"n":5660,"o":14.46,"t":"2026-10-08T04:00:00Z","v":500039,"vw":15.480837},{"c":14.27,"h":15.415,"l":14.05,"n":5600,"o":15.31,"t":"2026-10-09T04:00:00Z","v":256303,"vw":14.463837},{"c":13.28,"h":14.2099,"l":12.8275,"n":4344,"o":14.08,"t":"2026-10-12T04:00:00Z","v":298796,"vw":13.189376},{"c":11.01,"h":13.185,"l":10.84,"n":7231,"o":13.11,"t":"2026-10-13T04:00:00Z","v":406757,"vw":11.386009},{"c":10.52,"h":11.305,"l":10.36,"n":9143,"o":10.99,"t":"2026-10-14T04:00:00Z","v":489887,"vw":10.600407},{"c":11.46,"h":11.65,"l":10.51,"n":6845,"o":10.54,"t":"2026-10-15T04:00:00Z","v":418459,"vw":11.377012},{"c":10.94,"h":11.47,"l":10.585,"n":5096,"o":11.47,"t":"2026-10-16T04:00:00Z","v":363540,"vw":11.0631},{"c":11.255,"h":11.46,"l":10.75,"n":5680,"o":11.01,"t":"2026-10-19T04:00:00Z","v":345200,"vw":11.142925},{"c":11.54,"h":11.7,"l":11.11,"n":5084,"o":11.25,"t":"2026-10-20T04:00:00Z","v":273874,"vw":11.46837},{"c":10.79,"h":11.8,"l":10.75,"n":6424,"o":11.62,"t":"2026-10-21T04:00:00Z","v":439927,"vw":11.096301},{"c":10.29,"h":10.93,"l":10,"n":5633,"o":10.69,"t":"2026-10-22T04:00:00Z","v":293346,"vw":10.304404}],"volatilityBars":[{"c":16.4171,"h":16.48,"l":16.205,"n":101,"o":16.46,"t":"2026-09-22T13:30:00Z","v":6609,"vw":16.402429},{"c":16.4,"h":16.55,"l":16.395,"n":60,"o":16.41,"t":"2026-09-22T13:45:00Z","v":2318,"vw":16.493017},{"c":16.39,"h":16.39,"l":16.28,"n":69,"o":16.38,"t":"2026-09-22T14:00:00Z","v":6772,"vw":16.352226},{"c":16,"h":16.44,"l":16,"n":123,"o":16.44,"t":"2026-09-22T14:15:00Z","v":5265,"vw":16.228393},{"c":16.29,"h":16.29,"l":16.04,"n":209,"o":16.0875,"t":"2026-09-22T14:30:00Z","v":10285,"vw":16.153176},{"c":16.32,"h":16.55,"l":16.29,"n":134,"o":16.29,"t":"2026-09-22T14:45:00Z","v":6606,"vw":16.389326},{"c":16.39,"h":16.39,"l":16.325,"n":98,"o":16.33,"t":"2026-09-22T15:00:00Z","v":4218,"vw":16.3578},{"c":16.39,"h":16.465,"l":16.39,"n":123,"o":16.4,"t":"2026-09-22T15:15:00Z","v":4705,"vw":16.423513},{"c":16.35,"h":16.395,"l":16.35,"n":61,"o":16.395,"t":"2026-09-22T15:30:00Z","v":2127,"vw":16.369616},{"c":16.285,"h":16.35,"l":16.27,"n":66,"o":16.35,"t":"2026-09-22T15:45:00Z","v":3539,"vw":16.318931},{"c":16.34,"h":16.37,"l":16.285,"n":86,"o":16.285,"t":"2026-09-22T16:00:00Z","v":6179,"vw":16.328236},{"c":16.3,"h":16.34,"l":16.285,"n":58,"o":16.34,"t":"2026-09-22T16:15:00Z","v":1829,"vw":16.3205},{"c":16.5,"h":16.5,"l":16.3,"n":126,"o":16.3,"t":"2026-09-22T16:30:00Z","v":8649,"vw":16.405227},{"c":16.48,"h":16.48,"l":16.41,"n":76,"o":16.47,"t":"2026-09-22T16:45:00Z","v":2969,"vw":16.427955},{"c":16.44,"h":16.45,"l":16.41,"n":38,"o":16.45,"t":"2026-09-22T17:00:00Z","v":2001,"vw":16.44},{"c":16.405,"h":16.49,"l":16.39,"n":164,"o":16.49,"t":"2026-09-22T17:15:00Z","v":6045,"vw":16.462553},{"c":16.43,"h":16.47,"l":16.39,"n":152,"o":16.42,"t":"2026-09-22T17:30:00Z","v":6084,"vw":16.43985},{"c":16.535,"h":16.54,"l":16.39,"n":221,"o":16.43,"t":"2026-09-22T17:45:00Z","v":10551,"vw":16.464534},{"c":16.5,"h":16.545,"l":16.49,"n":74,"o":16.545,"t":"2026-09-22T18:00:00Z","v":3284,"vw":16.514662},{"c":16.49,"h":16.54,"l":16.45,"n":154,"o":16.53,"t":"2026-09-22T18:15:00Z","v":6981,"vw":16.492249},{"c":16.355,"h":16.49,"l":16.335,"n":118,"o":16.49,"t":"2026-09-22T18:30:00Z","v":6624,"vw":16.379301},{"c":16.305,"h":16.37,"l":16.3,"n":117,"o":16.345,"t":"2026-09-22T18:45:00Z","v":4024,"vw":16.322647},{"c":16.335,"h":16.37,"l":16.3,"n":163,"o":16.31,"t":"2026-09-22T19:00:00Z","v":9000,"vw":16.341815},{"c":16.22,"h":16.34,"l":16.19,"n":129,"o":16.325,"t":"2026-09-22T19:15:00Z","v":6785,"vw":16.24378},{"c":16.15,"h":16.29,"l":16.1,"n":316,"o":16.215,"t":"2026-09-22T19:30:00Z","v":20094,"vw":16.210354},{"c":16.09,"h":16.22,"l":16.08,"n":852,"o":16.13,"t":"2026-09-22T19:45:00Z","v":46627,"vw":16.132276},{"c":16.13,"h":16.13,"l":16.13,"n":23,"o":16.13,"t":"2026-09-22T20:00:00Z","v":32938,"vw":16.13},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-22T21:30:00Z","v":218,"vw":16.45},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-23T11:00:00Z","v":800,"vw":16.13},{"c":16.0978,"h":16.17,"l":15.97,"n":201,"o":16.09,"t":"2026-09-23T13:30:00Z","v":11552,"vw":16.024614},{"c":16.065,"h":16.16,"l":15.995,"n":147,"o":16.16,"t":"2026-09-23T13:45:00Z","v":8822,"vw":16.084963},{"c":16.14,"h":16.14,"l":15.99,"n":90,"o":16.08,"t":"2026-09-23T14:00:00Z","v":4377,"vw":16.025056},{"c":16.045,"h":16.13,"l":16.045,"n":56,"o":16.105,"t":"2026-09-23T14:15:00Z","v":1989,"vw":16.07043},{"c":16.02,"h":16.1,"l":15.92,"n":351,"o":16.09,"t":"2026-09-23T14:30:00Z","v":23412,"vw":16.006438},{"c":15.78,"h":16.02,"l":15.73,"n":266,"o":15.985,"t":"2026-09-23T14:45:00Z","v":25659,"vw":15.916841},{"c":15.72,"h":15.82,"l":15.72,"n":156,"o":15.775,"t":"2026-09-23T15:00:00Z","v":7530,"vw":15.759781},{"c":15.99,"h":16.17,"l":15.625,"n":386,"o":15.745,"t":"2026-09-23T15:15:00Z","v":18762,"vw":15.833509},{"c":16.025,"h":16.09,"l":15.98,"n":211,"o":16,"t":"2026-09-23T15:30:00Z","v":8264,"vw":16.00959},{"c":15.94,"h":16.035,"l":15.9,"n":148,"o":16.035,"t":"2026-09-23T15:45:00Z","v":7671,"vw":15.983261},{"c":15.97,"h":16.01,"l":15.895,"n":260,"o":15.98,"t":"2026-09-23T16:00:00Z","v":8764,"vw":15.965045},{"c":15.95,"h":16.02,"l":15.94,"n":297,"o":15.96,"t":"2026-09-23T16:15:00Z","v":13519,"vw":15.96555},{"c":15.985,"h":16.006,"l":15.905,"n":299,"o":16,"t":"2026-09-23T16:30:00Z","v":11971,"vw":15.963431},{"c":16,"h":16,"l":15.92,"n":161,"o":15.98,"t":"2026-09-23T16:45:00Z","v":7648,"vw":15.959802},{"c":15.82,"h":15.97,"l":15.82,"n":167,"o":15.96,"t":"2026-09-23T17:00:00Z","v":8637,"vw":15.924539},{"c":15.835,"h":15.845,"l":15.795,"n":39,"o":15.795,"t":"2026-09-23T17:15:00Z","v":1321,"vw":15.837416},{"c":15.9,"h":15.9,"l":15.83,"n":106,"o":15.83,"t":"2026-09-23T17:30:00Z","v":3952,"vw":15.865917},{"c":15.855,"h":15.88,"l":15.84,"n":47,"o":15.88,"t":"2026-09-23T17:45:00Z","v":2491,"vw":15.863192},{"c":15.785,"h":15.86,"l":15.785,"n":104,"o":15.855,"t":"2026-09-23T18:00:00Z","v":6176,"vw":15.829328},{"c":15.82,"h":15.83,"l":15.795,"n":130,"o":15.795,"t":"2026-09-23T18:15:00Z","v":3944,"vw":15.810175},{"c":15.78,"h":15.83,"l":15.78,"n":80,"o":15.83,"t":"2026-09-23T18:30:00Z","v":3524,"vw":15.798511},{"c":15.82,"h":15.83,"l":15.78,"n":80,"o":15.785,"t":"2026-09-23T18:45:00Z","v":3484,"vw":15.805434},{"c":15.79,"h":15.84,"l":15.71,"n":249,"o":15.82,"t":"2026-09-23T19:00:00Z","v":11439,"vw":15.7794},{"c":15.86,"h":15.86,"l":15.8,"n":160,"o":15.83,"t":"2026-09-23T19:15:00Z","v":6432,"vw":15.822871},{"c":15.625,"h":15.86,"l":15.56,"n":239,"o":15.83,"t":"2026-09-23T19:30:00Z","v":13359,"vw":15.736233},{"c":15.77,"h":15.79,"l":15.62,"n":725,"o":15.62,"t":"2026-09-23T19:45:00Z","v":35115,"vw":15.708633},{"c":15.73,"h":15.73,"l":15.73,"n":10,"o":15.73,"t":"2026-09-23T20:00:00Z","v":20280,"vw":15.73},{"c":15.98,"h":16,"l":15.65,"n":117,"o":15.68,"t":"2026-09-24T13:30:00Z","v":20505,"vw":15.781076},{"c":15.42,"h":15.77,"l":15.42,"n":57,"o":15.77,"t":"2026-09-24T13:45:00Z","v":10199,"vw":15.737906},{"c":15.48,"h":15.575,"l":15.44,"n":298,"o":15.48,"t":"2026-09-24T14:00:00Z","v":10396,"vw":15.50162},{"c":15.48,"h":15.55,"l":15.455,"n":137,"o":15.55,"t":"2026-09-24T14:15:00Z","v":7776,"vw":15.477131},{"c":15.47,"h":15.54,"l":15.4,"n":352,"o":15.46,"t":"2026-09-24T14:30:00Z","v":9086,"vw":15.470889},{"c":15.225,"h":15.45,"l":15.225,"n":146,"o":15.42,"t":"2026-09-24T14:45:00Z","v":6019,"vw":15.362712},{"c":15.24,"h":15.29,"l":15.15,"n":51,"o":15.225,"t":"2026-09-24T15:00:00Z","v":2453,"vw":15.228934},{"c":15.289,"h":15.31,"l":15.2,"n":113,"o":15.3,"t":"2026-09-24T15:15:00Z","v":6472,"vw":15.249258},{"c":15.285,"h":15.29,"l":15.21,"n":94,"o":15.25,"t":"2026-09-24T15:30:00Z","v":4820,"vw":15.255262},{"c":15.33,"h":15.33,"l":15.245,"n":40,"o":15.27,"t":"2026-09-24T15:45:00Z","v":2028,"vw":15.283581},{"c":15.25,"h":15.25,"l":15.22,"n":71,"o":15.25,"t":"2026-09-24T16:00:00Z","v":2972,"vw":15.242493},{"c":15.47,"h":15.585,"l":15.24,"n":121,"o":15.26,"t":"2026-09-24T16:15:00Z","v":12606,"vw":15.430218},{"c":15.465,"h":15.48,"l":15.335,"n":66,"o":15.38,"t":"2026-09-24T16:30:00Z","v":2145,"vw":15.421127},{"c":15.57,"h":15.57,"l":15.34,"n":77,"o":15.45,"t":"2026-09-24T16:45:00Z","v":4079,"vw":15.45309},{"c":15.575,"h":15.59,"l":15.515,"n":36,"o":15.515,"t":"2026-09-24T17:00:00Z","v":3976,"vw":15.548078},{"c":15.47,"h":15.52,"l":15.465,"n":56,"o":15.52,"t":"2026-09-24T17:15:00Z","v":2938,"vw":15.494068},{"c":15.47,"h":15.51,"l":15.42,"n":44,"o":15.5,"t":"2026-09-24T17:30:00Z","v":2695,"vw":15.480109},{"c":15.51,"h":15.63,"l":15.41,"n":133,"o":15.46,"t":"2026-09-24T17:45:00Z","v":5766,"vw":15.527932},{"c":15.67,"h":15.675,"l":15.48,"n":146,"o":15.53,"t":"2026-09-24T18:00:00Z","v":10659,"vw":15.524003},{"c":15.83,"h":15.86,"l":15.73,"n":175,"o":15.73,"t":"2026-09-24T18:15:00Z","v":8505,"vw":15.784239},{"c":15.865,"h":15.91,"l":15.835,"n":109,"o":15.86,"t":"2026-09-24T18:30:00Z","v":6730,"vw":15.878023},{"c":15.845,"h":15.88,"l":15.775,"n":92,"o":15.865,"t":"2026-09-24T18:45:00Z","v":3921,"vw":15.844882},{"c":15.73,"h":16,"l":15.715,"n":181,"o":15.83,"t":"2026-09-24T19:00:00Z","v":10523,"vw":15.831176},{"c":15.69,"h":15.825,"l":15.68,"n":218,"o":15.73,"t":"2026-09-24T19:15:00Z","v":8200,"vw":15.724741},{"c":15.93,"h":15.93,"l":15.715,"n":397,"o":15.715,"t":"2026-09-24T19:30:00Z","v":12285,"vw":15.84047},{"c":15.72,"h":15.94,"l":15.65,"n":755,"o":15.94,"t":"2026-09-24T19:45:00Z","v":39230,"vw":15.760725},{"c":15.71,"h":15.71,"l":15.71,"n":7,"o":15.71,"t":"2026-09-24T20:00:00Z","v":24706,"vw":15.71},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-24T21:30:00Z","v":2510,"vw":15.4},{"c":15.71,"h":15.71,"l":15.71,"n":12,"o":15.71,"t":"2026-09-25T11:45:00Z","v":2011,"vw":15.71},{"c":15.425,"h":15.62,"l":15.41,"n":155,"o":15.61,"t":"2026-09-25T13:30:00Z","v":10656,"vw":15.483687},{"c":15.495,"h":15.53,"l":15.34,"n":153,"o":15.425,"t":"2026-09-25T13:45:00Z","v":7209,"vw":15.438377},{"c":15.23,"h":15.44,"l":15.23,"n":47,"o":15.44,"t":"2026-09-25T14:00:00Z","v":1909,"vw":15.346696},{"c":14.995,"h":15.17,"l":14.995,"n":148,"o":15.17,"t":"2026-09-25T14:15:00Z","v":7143,"vw":15.055875},{"c":15.03,"h":15.03,"l":14.95,"n":243,"o":14.995,"t":"2026-09-25T14:30:00Z","v":14442,"vw":14.99839},{"c":15.07,"h":15.07,"l":15,"n":72,"o":15.01,"t":"2026-09-25T14:45:00Z","v":1808,"vw":15.041188},{"c":15.27,"h":15.27,"l":15,"n":189,"o":15.06,"t":"2026-09-25T15:00:00Z","v":7464,"vw":15.121212},{"c":15.37,"h":15.37,"l":15.25,"n":141,"o":15.28,"t":"2026-09-25T15:15:00Z","v":4470,"vw":15.306858},{"c":15.35,"h":15.42,"l":15.35,"n":114,"o":15.38,"t":"2026-09-25T15:30:00Z","v":5432,"vw":15.375678},{"c":15.335,"h":15.355,"l":15.31,"n":52,"o":15.35,"t":"2026-09-25T15:45:00Z","v":2272,"vw":15.34506},{"c":15.5,"h":15.505,"l":15.365,"n":382,"o":15.4,"t":"2026-09-25T16:00:00Z","v":9413,"vw":15.472895},{"c":15.4,"h":15.47,"l":15.35,"n":90,"o":15.47,"t":"2026-09-25T16:15:00Z","v":2626,"vw":15.418751},{"c":15.42,"h":15.435,"l":15.42,"n":32,"o":15.435,"t":"2026-09-25T16:30:00Z","v":833,"vw":15.43},{"c":15.41,"h":15.42,"l":15.27,"n":171,"o":15.35,"t":"2026-09-25T16:45:00Z","v":11547,"vw":15.333628},{"c":15.45,"h":15.48,"l":15.375,"n":120,"o":15.375,"t":"2026-09-25T17:00:00Z","v":5047,"vw":15.423562},{"c":15.26,"h":15.45,"l":15.26,"n":180,"o":15.45,"t":"2026-09-25T17:15:00Z","v":9698,"vw":15.342736},{"c":15.26,"h":15.28,"l":15.24,"n":67,"o":15.27,"t":"2026-09-25T17:30:00Z","v":2828,"vw":15.267017},{"c":15.375,"h":15.375,"l":15.26,"n":118,"o":15.31,"t":"2026-09-25T17:45:00Z","v":5147,"vw":15.319109},{"c":15.485,"h":15.49,"l":15.36,"n":204,"o":15.4,"t":"2026-09-25T18:00:00Z","v":16587,"vw":15.44793},{"c":15.585,"h":15.59,"l":15.405,"n":188,"o":15.425,"t":"2026-09-25T18:15:00Z","v":7992,"vw":15.455741},{"c":15.615,"h":15.69,"l":15.58,"n":154,"o":15.59,"t":"2026-09-25T18:30:00Z","v":5753,"vw":15.634935},{"c":15.85,"h":15.85,"l":15.6,"n":342,"o":15.615,"t":"2026-09-25T18:45:00Z","v":10690,"vw":15.673813},{"c":15.89,"h":16,"l":15.77,"n":139,"o":15.77,"t":"2026-09-25T19:00:00Z","v":8313,"vw":15.948492},{"c":15.91,"h":15.97,"l":15.87,"n":208,"o":15.89,"t":"2026-09-25T19:15:00Z","v":12815,"vw":15.939647},{"c":16.11,"h":16.11,"l":15.86,"n":223,"o":15.87,"t":"2026-09-25T19:30:00Z","v":10328,"vw":15.960269},{"c":15.94,"h":16.19,"l":15.925,"n":1139,"o":16.095,"t":"2026-09-25T19:45:00Z","v":71150,"vw":16.017622},{"c":15.98,"h":15.98,"l":15.98,"n":18,"o":15.98,"t":"2026-09-25T20:00:00Z","v":23722,"vw":15.98},{"c":15.33,"h":15.89,"l":15.32,"n":203,"o":15.89,"t":"2026-09-28T13:30:00Z","v":9888,"vw":15.504418},{"c":15.245,"h":15.305,"l":15.2,"n":138,"o":15.305,"t":"2026-09-28T13:45:00Z","v":6775,"vw":15.231956},{"c":15.28,"h":15.57,"l":15.2,"n":221,"o":15.2,"t":"2026-09-28T14:00:00Z","v":5580,"vw":15.378663},{"c":15.46,"h":15.5,"l":15.31,"n":100,"o":15.345,"t":"2026-09-28T14:15:00Z","v":3503,"vw":15.411893},{"c":15.4785,"h":15.4785,"l":15.42,"n":47,"o":15.46,"t":"2026-09-28T14:30:00Z","v":976,"vw":15.45046},{"c":15.48,"h":15.48,"l":15.39,"n":72,"o":15.39,"t":"2026-09-28T14:45:00Z","v":2576,"vw":15.455272},{"c":15.34,"h":15.57,"l":15.34,"n":88,"o":15.4301,"t":"2026-09-28T15:00:00Z","v":3146,"vw":15.467751},{"c":15.47,"h":15.47,"l":15.34,"n":114,"o":15.34,"t":"2026-09-28T15:15:00Z","v":4788,"vw":15.414255},{"c":15.57,"h":15.595,"l":15.475,"n":94,"o":15.53,"t":"2026-09-28T15:30:00Z","v":2948,"vw":15.534556},{"c":15.71,"h":15.71,"l":15.5,"n":138,"o":15.5,"t":"2026-09-28T15:45:00Z","v":4612,"vw":15.66258},{"c":15.62,"h":15.71,"l":15.62,"n":56,"o":15.71,"t":"2026-09-28T16:00:00Z","v":1309,"vw":15.646737},{"c":15.815,"h":15.855,"l":15.65,"n":115,"o":15.68,"t":"2026-09-28T16:15:00Z","v":4856,"vw":15.755664},{"c":15.87,"h":15.91,"l":15.83,"n":96,"o":15.83,"t":"2026-09-28T16:30:00Z","v":2755,"vw":15.890516},{"c":15.845,"h":15.88,"l":15.83,"n":47,"o":15.83,"t":"2026-09-28T16:45:00Z","v":1429,"vw":15.8595},{"c":15.99,"h":16.035,"l":15.7901,"n":132,"o":15.84,"t":"2026-09-28T17:00:00Z","v":4004,"vw":15.937688},{"c":15.95,"h":15.99,"l":15.855,"n":102,"o":15.89,"t":"2026-09-28T17:15:00Z","v":1731,"vw":15.905556},{"c":15.895,"h":15.99,"l":15.895,"n":75,"o":15.93,"t":"2026-09-28T17:30:00Z","v":3482,"vw":15.9504},{"c":15.885,"h":15.98,"l":15.885,"n":86,"o":15.94,"t":"2026-09-28T17:45:00Z","v":2525,"vw":15.936042},{"c":15.995,"h":16.035,"l":15.91,"n":216,"o":15.94,"t":"2026-09-28T18:00:00Z","v":6559,"vw":15.969511},{"c":15.98,"h":15.98,"l":15.95,"n":53,"o":15.95,"t":"2026-09-28T18:15:00Z","v":1522,"vw":15.965817},{"c":15.99,"h":16.02,"l":15.99,"n":60,"o":16,"t":"2026-09-28T18:30:00Z","v":1673,"vw":16.008152},{"c":16.03,"h":16.07,"l":16.03,"n":101,"o":16.05,"t":"2026-09-28T18:45:00Z","v":2652,"vw":16.05},{"c":16,"h":16.01,"l":15.97,"n":120,"o":15.97,"t":"2026-09-28T19:00:00Z","v":2443,"vw":15.99125},{"c":15.98,"h":16.025,"l":15.95,"n":165,"o":15.985,"t":"2026-09-28T19:15:00Z","v":4079,"vw":15.985628},{"c":16.09,"h":16.175,"l":16,"n":266,"o":16.01,"t":"2026-09-28T19:30:00Z","v":11057,"vw":16.066398},{"c":16.07,"h":16.24,"l":16.02,"n":650,"o":16.11,"t":"2026-09-28T19:45:00Z","v":34728,"vw":16.117425},{"c":16.03,"h":16.03,"l":16.03,"n":9,"o":16.03,"t":"2026-09-28T20:00:00Z","v":18689,"vw":16.03},{"c":15.98,"h":16.16,"l":15.805,"n":67,"o":16.05,"t":"2026-09-29T13:30:00Z","v":3053,"vw":15.941763},{"c":15.8,"h":15.905,"l":15.735,"n":101,"o":15.905,"t":"2026-09-29T13:45:00Z","v":7488,"vw":15.870829},{"c":16.04,"h":16.04,"l":15.8,"n":112,"o":15.8,"t":"2026-09-29T14:00:00Z","v":4279,"vw":15.914637},{"c":15.985,"h":16,"l":15.91,"n":108,"o":15.9501,"t":"2026-09-29T14:15:00Z","v":3599,"vw":15.973071},{"c":15.865,"h":15.89,"l":15.8,"n":83,"o":15.885,"t":"2026-09-29T14:30:00Z","v":3404,"vw":15.84087},{"c":15.96,"h":15.96,"l":15.775,"n":169,"o":15.82,"t":"2026-09-29T14:45:00Z","v":8596,"vw":15.843141},{"c":15.89,"h":15.97,"l":15.85,"n":260,"o":15.97,"t":"2026-09-29T15:00:00Z","v":7513,"vw":15.897956},{"c":15.9,"h":15.93,"l":15.85,"n":163,"o":15.85,"t":"2026-09-29T15:15:00Z","v":3667,"vw":15.903189},{"c":16.04,"h":16.04,"l":15.9,"n":104,"o":15.9,"t":"2026-09-29T15:30:00Z","v":4000,"vw":15.966241},{"c":16.07,"h":16.07,"l":15.98,"n":91,"o":16.04,"t":"2026-09-29T15:45:00Z","v":2810,"vw":16.014737},{"c":16.08,"h":16.09,"l":16,"n":134,"o":16.035,"t":"2026-09-29T16:00:00Z","v":5978,"vw":16.06},{"c":16.03,"h":16.04,"l":16.02,"n":27,"o":16.02,"t":"2026-09-29T16:15:00Z","v":953,"vw":16.02625},{"c":15.99,"h":16.07,"l":15.97,"n":99,"o":16.02,"t":"2026-09-29T16:30:00Z","v":3892,"vw":16.010179},{"c":16.125,"h":16.14,"l":15.995,"n":99,"o":16,"t":"2026-09-29T16:45:00Z","v":4553,"vw":16.084916},{"c":16.075,"h":16.15,"l":16.075,"n":55,"o":16.11,"t":"2026-09-29T17:00:00Z","v":2131,"vw":16.112692},{"c":16.04,"h":16.05,"l":15.99,"n":98,"o":16.05,"t":"2026-09-29T17:15:00Z","v":2943,"vw":16.03375},{"c":16.03,"h":16.06,"l":16.03,"n":84,"o":16.06,"t":"2026-09-29T17:30:00Z","v":2190,"vw":16.044612},{"c":16,"h":16.11,"l":15.995,"n":111,"o":16.06,"t":"2026-09-29T17:45:00Z","v":4515,"vw":16.058},{"c":16.2,"h":16.24,"l":16.06,"n":245,"o":16.09,"t":"2026-09-29T18:00:00Z","v":8266,"vw":16.145861},{"c":16.21,"h":16.23,"l":16.18,"n":89,"o":16.22,"t":"2026-09-29T18:15:00Z","v":2464,"vw":16.201164},{"c":16.22,"h":16.225,"l":16.135,"n":149,"o":16.225,"t":"2026-09-29T18:30:00Z","v":6756,"vw":16.203058},{"c":16.25,"h":16.2512,"l":16.22,"n":53,"o":16.22,"t":"2026-09-29T18:45:00Z","v":1377,"vw":16.241068},{"c":16.245,"h":16.26,"l":16.235,"n":69,"o":16.245,"t":"2026-09-29T19:00:00Z","v":2538,"vw":16.249019},{"c":16.245,"h":16.27,"l":16.23,"n":115,"o":16.235,"t":"2026-09-29T19:15:00Z","v":3914,"vw":16.2515},{"c":16.185,"h":16.25,"l":16.13,"n":207,"o":16.245,"t":"2026-09-29T19:30:00Z","v":9251,"vw":16.184702},{"c":16.13,"h":16.14,"l":16.02,"n":841,"o":16.12,"t":"2026-09-29T19:45:00Z","v":49468,"vw":16.087703},{"c":16.1,"h":16.1,"l":16.1,"n":10,"o":16.1,"t":"2026-09-29T20:00:00Z","v":32498,"vw":16.1},{"c":16.12,"h":16.22,"l":16.065,"n":25,"o":16.22,"t":"2026-09-30T13:30:00Z","v":1989,"vw":16.180393},{"c":16.005,"h":16.005,"l":15.85,"n":138,"o":15.975,"t":"2026-09-30T13:45:00Z","v":10139,"vw":15.905438},{"c":16.325,"h":16.33,"l":16.04,"n":40,"o":16.04,"t":"2026-09-30T14:00:00Z","v":1648,"vw":16.188138},{"c":16.3425,"h":16.355,"l":16.3425,"n":9,"o":16.355,"t":"2026-09-30T14:15:00Z","v":321,"vw":16.348781},{"c":16.35,"h":16.46,"l":16.32,"n":76,"o":16.32,"t":"2026-09-30T14:30:00Z","v":2658,"vw":16.351667},{"c":16.515,"h":16.52,"l":16.355,"n":50,"o":16.355,"t":"2026-09-30T14:45:00Z","v":1612,"vw":16.435},{"c":16.655,"h":16.66,"l":16.43,"n":166,"o":16.58,"t":"2026-09-30T15:15:00Z","v":5042,"vw":16.584391},{"c":16.43,"h":16.655,"l":16.43,"n":90,"o":16.655,"t":"2026-09-30T15:30:00Z","v":3068,"vw":16.563},{"c":16.48,"h":16.48,"l":16.39,"n":32,"o":16.39,"t":"2026-09-30T15:45:00Z","v":1142,"vw":16.452857},{"c":16.415,"h":16.485,"l":16.415,"n":76,"o":16.485,"t":"2026-09-30T16:00:00Z","v":1789,"vw":16.44615},{"c":16.355,"h":16.4125,"l":16.33,"n":141,"o":16.37,"t":"2026-09-30T16:15:00Z","v":3183,"vw":16.36},{"c":16.26,"h":16.41,"l":16.24,"n":164,"o":16.355,"t":"2026-09-30T16:30:00Z","v":6086,"vw":16.325958},{"c":16.16,"h":16.24,"l":16.16,"n":72,"o":16.24,"t":"2026-09-30T16:45:00Z","v":1863,"vw":16.2065},{"c":16.16,"h":16.25,"l":16.14,"n":21,"o":16.14,"t":"2026-09-30T17:00:00Z","v":393,"vw":16.183333},{"c":16.11,"h":16.2,"l":16.11,"n":73,"o":16.2,"t":"2026-09-30T17:15:00Z","v":2429,"vw":16.15626},{"c":16.125,"h":16.22,"l":16.125,"n":83,"o":16.13,"t":"2026-09-30T17:30:00Z","v":2269,"vw":16.178681},{"c":16.12,"h":16.155,"l":16.12,"n":16,"o":16.155,"t":"2026-09-30T17:45:00Z","v":372,"vw":16.1375},{"c":16.2,"h":16.2,"l":16.11,"n":99,"o":16.11,"t":"2026-09-30T18:00:00Z","v":4918,"vw":16.137319},{"c":16.27,"h":16.27,"l":16.19,"n":79,"o":16.2,"t":"2026-09-30T18:15:00Z","v":2832,"vw":16.215263},{"c":16.24,"h":16.31,"l":16.23,"n":65,"o":16.27,"t":"2026-09-30T18:30:00Z","v":2054,"vw":16.27323},{"c":16.26,"h":16.3125,"l":16.24,"n":109,"o":16.25,"t":"2026-09-30T18:45:00Z","v":3718,"vw":16.27155},{"c":16.28,"h":16.28,"l":16.21,"n":156,"o":16.25,"t":"2026-09-30T19:00:00Z","v":5606,"vw":16.241298},{"c":16.265,"h":16.295,"l":16.265,"n":29,"o":16.27,"t":"2026-09-30T19:15:00Z","v":545,"vw":16.274887},{"c":16.27,"h":16.35,"l":16.27,"n":230,"o":16.3,"t":"2026-09-30T19:30:00Z","v":4652,"vw":16.317065},{"c":16.11,"h":16.42,"l":16.11,"n":593,"o":16.29,"t":"2026-09-30T19:45:00Z","v":23323,"vw":16.260297},{"c":16.11,"h":16.11,"l":16.11,"n":22,"o":16.11,"t":"2026-09-30T20:00:00Z","v":22956,"vw":16.11},{"c":16,"h":16.2,"l":16,"n":37,"o":16.2,"t":"2026-10-01T10:30:00Z","v":2625,"vw":16.159936},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-01T11:30:00Z","v":1996,"vw":16.1},{"c":16.235,"h":16.235,"l":15.96,"n":26,"o":16.07,"t":"2026-10-01T13:30:00Z","v":2063,"vw":16.068598},{"c":16.08,"h":16.08,"l":15.6247,"n":84,"o":16.01,"t":"2026-10-01T13:45:00Z","v":4454,"vw":15.952763},{"c":16.1899,"h":16.1899,"l":15.87,"n":187,"o":15.925,"t":"2026-10-01T14:00:00Z","v":15602,"vw":16.002583},{"c":16,"h":16.2,"l":16,"n":56,"o":16.2,"t":"2026-10-01T14:15:00Z","v":2637,"vw":16.012155},{"c":15.96,"h":15.98,"l":15.87,"n":167,"o":15.93,"t":"2026-10-01T14:30:00Z","v":9268,"vw":15.933903},{"c":16.06,"h":16.08,"l":15.95,"n":94,"o":15.96,"t":"2026-10-01T14:45:00Z","v":4779,"vw":15.983611},{"c":16,"h":16.095,"l":16,"n":16,"o":16.095,"t":"2026-10-01T15:00:00Z","v":448,"vw":16.03875},{"c":15.99,"h":16.04,"l":15.96,"n":55,"o":16,"t":"2026-10-01T15:15:00Z","v":2574,"vw":15.997143},{"c":16.02,"h":16.02,"l":15.93,"n":50,"o":15.975,"t":"2026-10-01T15:30:00Z","v":1886,"vw":15.988549},{"c":16.04,"h":16.045,"l":15.97,"n":48,"o":15.97,"t":"2026-10-01T15:45:00Z","v":1995,"vw":15.999776},{"c":15.985,"h":16.045,"l":15.94,"n":65,"o":16.045,"t":"2026-10-01T16:00:00Z","v":3562,"vw":15.986613},{"c":15.995,"h":16.05,"l":15.96,"n":49,"o":15.985,"t":"2026-10-01T16:15:00Z","v":2868,"vw":15.989323},{"c":16.04,"h":16.09,"l":16.01,"n":58,"o":16.01,"t":"2026-10-01T16:30:00Z","v":2790,"vw":16.049716},{"c":16.09,"h":16.3,"l":16,"n":183,"o":16.09,"t":"2026-10-01T16:45:00Z","v":8986,"vw":16.101232},{"c":16.09,"h":16.1,"l":16.04,"n":42,"o":16.08,"t":"2026-10-01T17:00:00Z","v":2399,"vw":16.076191},{"c":16.225,"h":16.225,"l":16.12,"n":65,"o":16.12,"t":"2026-10-01T17:15:00Z","v":2836,"vw":16.156528},{"c":16.27,"h":16.32,"l":16.22,"n":62,"o":16.32,"t":"2026-10-01T17:30:00Z","v":1808,"vw":16.272308},{"c":16.015,"h":16.26,"l":15.99,"n":136,"o":16.26,"t":"2026-10-01T17:45:00Z","v":6421,"vw":16.105744},{"c":16.045,"h":16.05,"l":15.97,"n":81,"o":15.9925,"t":"2026-10-01T18:00:00Z","v":4203,"vw":15.999939},{"c":16.09,"h":16.16,"l":16.06,"n":96,"o":16.06,"t":"2026-10-01T18:15:00Z","v":3338,"vw":16.122622},{"c":16.07,"h":16.19,"l":16.07,"n":44,"o":16.19,"t":"2026-10-01T18:30:00Z","v":2248,"vw":16.104927},{"c":16,"h":16.08,"l":16,"n":46,"o":16.08,"t":"2026-10-01T18:45:00Z","v":1781,"vw":16.023851},{"c":15.99,"h":16.02,"l":15.99,"n":81,"o":16.02,"t":"2026-10-01T19:00:00Z","v":4857,"vw":16.001848},{"c":15.99,"h":16.01,"l":15.97,"n":119,"o":15.99,"t":"2026-10-01T19:15:00Z","v":6656,"vw":15.989842},{"c":15.865,"h":16.01,"l":15.865,"n":489,"o":15.975,"t":"2026-10-01T19:30:00Z","v":35756,"vw":15.971879},{"c":15.985,"h":16.07,"l":15.88,"n":557,"o":15.9,"t":"2026-10-01T19:45:00Z","v":28143,"vw":15.99557},{"c":15.97,"h":15.97,"l":15.97,"n":21,"o":15.97,"t":"2026-10-01T20:00:00Z","v":16930,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-01T20:15:00Z","v":453,"vw":15.97},{"c":15.97,"h":16.15,"l":15.965,"n":31,"o":16.15,"t":"2026-10-02T13:30:00Z","v":1579,"vw":16.087919},{"c":15.936,"h":16.01,"l":15.76,"n":125,"o":15.76,"t":"2026-10-02T13:45:00Z","v":9959,"vw":15.950572},{"c":15.97,"h":16.01,"l":15.915,"n":57,"o":16,"t":"2026-10-02T14:00:00Z","v":2853,"vw":15.938071},{"c":15.75,"h":15.92,"l":15.725,"n":166,"o":15.855,"t":"2026-10-02T14:15:00Z","v":5554,"vw":15.813008},{"c":15.735,"h":15.8,"l":15.7,"n":174,"o":15.74,"t":"2026-10-02T14:30:00Z","v":6968,"vw":15.746611},{"c":15.9,"h":15.9,"l":15.73,"n":173,"o":15.74,"t":"2026-10-02T14:45:00Z","v":5031,"vw":15.767433},{"c":15.66,"h":15.91,"l":15.5925,"n":411,"o":15.91,"t":"2026-10-02T15:00:00Z","v":19001,"vw":15.675085},{"c":15.645,"h":15.71,"l":15.5,"n":412,"o":15.69,"t":"2026-10-02T15:15:00Z","v":12340,"vw":15.596675},{"c":15.595,"h":15.69,"l":15.53,"n":154,"o":15.53,"t":"2026-10-02T15:30:00Z","v":3781,"vw":15.624655},{"c":15.61,"h":15.68,"l":15.61,"n":164,"o":15.63,"t":"2026-10-02T15:45:00Z","v":2579,"vw":15.632079},{"c":15.495,"h":15.6,"l":15.495,"n":70,"o":15.59,"t":"2026-10-02T16:00:00Z","v":1393,"vw":15.542972},{"c":15.47,"h":15.58,"l":15.47,"n":37,"o":15.58,"t":"2026-10-02T16:15:00Z","v":958,"vw":15.545339},{"c":15.585,"h":15.62,"l":15.49,"n":70,"o":15.49,"t":"2026-10-02T16:30:00Z","v":2245,"vw":15.550451},{"c":15.51,"h":15.585,"l":15.485,"n":54,"o":15.585,"t":"2026-10-02T16:45:00Z","v":3016,"vw":15.558558},{"c":15.34,"h":15.515,"l":15.335,"n":95,"o":15.515,"t":"2026-10-02T17:00:00Z","v":10065,"vw":15.422479},{"c":15.2224,"h":15.41,"l":15.18,"n":306,"o":15.34,"t":"2026-10-02T17:15:00Z","v":23808,"vw":15.308898},{"c":15.23,"h":15.33,"l":15.095,"n":238,"o":15.14,"t":"2026-10-02T17:30:00Z","v":13796,"vw":15.195181},{"c":15,"h":15.13,"l":15,"n":37,"o":15.12,"t":"2026-10-02T17:45:00Z","v":1819,"vw":15.075786},{"c":14.6775,"h":15.1125,"l":14.645,"n":188,"o":15.1,"t":"2026-10-02T18:00:00Z","v":10920,"vw":14.918377},{"c":14.635,"h":14.8,"l":14.59,"n":55,"o":14.64,"t":"2026-10-02T18:15:00Z","v":1762,"vw":14.683596},{"c":14.785,"h":14.94,"l":14.635,"n":215,"o":14.635,"t":"2026-10-02T18:30:00Z","v":10815,"vw":14.782641},{"c":15,"h":15.16,"l":14.795,"n":276,"o":14.8175,"t":"2026-10-02T18:45:00Z","v":27185,"vw":14.952724},{"c":15.185,"h":15.3199,"l":15.0325,"n":537,"o":15.05,"t":"2026-10-02T19:00:00Z","v":12833,"vw":15.16218},{"c":15.03,"h":15.34,"l":14.76,"n":682,"o":15.1801,"t":"2026-10-02T19:15:00Z","v":46791,"vw":15.058279},{"c":15.215,"h":15.37,"l":14.985,"n":333,"o":14.985,"t":"2026-10-02T19:30:00Z","v":10694,"vw":15.200068},{"c":15.4,"h":15.5,"l":15.02,"n":1144,"o":15.21,"t":"2026-10-02T19:45:00Z","v":75959,"vw":15.317538},{"c":15.35,"h":15.35,"l":15.35,"n":17,"o":15.35,"t":"2026-10-02T20:00:00Z","v":27345,"vw":15.35},{"c":15.2,"h":16.1,"l":15.2,"n":10,"o":15.57,"t":"2026-10-02T22:30:00Z","v":10061,"vw":15.619921},{"c":15.14,"h":15.14,"l":15.14,"n":14,"o":15.14,"t":"2026-10-02T23:30:00Z","v":660,"vw":15.14},{"c":15.36,"h":15.42,"l":15.36,"n":51,"o":15.42,"t":"2026-10-05T11:15:00Z","v":9413,"vw":15.371183},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-05T11:30:00Z","v":300,"vw":15.36},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-05T12:30:00Z","v":100,"vw":14.66},{"c":15.02,"h":15.46,"l":15.02,"n":52,"o":15.46,"t":"2026-10-05T13:30:00Z","v":3809,"vw":15.251457},{"c":14.87,"h":14.89,"l":14.85,"n":30,"o":14.89,"t":"2026-10-05T13:45:00Z","v":2101,"vw":14.85882},{"c":14.67,"h":14.97,"l":14.67,"n":134,"o":14.84,"t":"2026-10-05T14:00:00Z","v":8996,"vw":14.833241},{"c":14.66,"h":14.87,"l":14.545,"n":176,"o":14.65,"t":"2026-10-05T14:15:00Z","v":9740,"vw":14.697985},{"c":14.375,"h":14.56,"l":14.27,"n":189,"o":14.41,"t":"2026-10-05T14:30:00Z","v":15595,"vw":14.384799},{"c":14.51,"h":14.74,"l":14.3,"n":172,"o":14.56,"t":"2026-10-05T14:45:00Z","v":10735,"vw":14.539651},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-05T15:00:00Z","v":100,"vw":14.53},{"c":14.69,"h":14.69,"l":14.53,"n":67,"o":14.64,"t":"2026-10-05T15:15:00Z","v":2110,"vw":14.593531},{"c":14.64,"h":14.7,"l":14.61,"n":81,"o":14.7,"t":"2026-10-05T15:30:00Z","v":3087,"vw":14.660225},{"c":14.81,"h":14.81,"l":14.665,"n":55,"o":14.665,"t":"2026-10-05T15:45:00Z","v":1226,"vw":14.719286},{"c":14.88,"h":14.88,"l":14.76,"n":73,"o":14.815,"t":"2026-10-05T16:00:00Z","v":3409,"vw":14.805348},{"c":14.875,"h":14.875,"l":14.825,"n":66,"o":14.825,"t":"2026-10-05T16:15:00Z","v":1591,"vw":14.855},{"c":14.99,"h":15.06,"l":14.99,"n":13,"o":15.06,"t":"2026-10-05T16:30:00Z","v":264,"vw":15.025},{"c":15.08,"h":15.185,"l":15.08,"n":15,"o":15.185,"t":"2026-10-05T16:45:00Z","v":524,"vw":15.131667},{"c":15.07,"h":15.165,"l":15.05,"n":46,"o":15.16,"t":"2026-10-05T17:00:00Z","v":1279,"vw":15.090625},{"c":15.155,"h":15.155,"l":15.155,"n":14,"o":15.155,"t":"2026-10-05T17:15:00Z","v":570,"vw":15.155},{"c":15.115,"h":15.23,"l":15.04,"n":35,"o":15.155,"t":"2026-10-05T17:30:00Z","v":1155,"vw":15.119399},{"c":15.115,"h":15.2,"l":15.11,"n":71,"o":15.115,"t":"2026-10-05T17:45:00Z","v":2494,"vw":15.123},{"c":15.1725,"h":15.185,"l":15.1725,"n":18,"o":15.18,"t":"2026-10-05T18:00:00Z","v":560,"vw":15.179167},{"c":15.165,"h":15.3,"l":15.165,"n":82,"o":15.175,"t":"2026-10-05T18:15:00Z","v":2398,"vw":15.205954},{"c":15.32,"h":15.32,"l":15.155,"n":68,"o":15.155,"t":"2026-10-05T18:30:00Z","v":2551,"vw":15.250619},{"c":15.365,"h":15.365,"l":15.22,"n":118,"o":15.23,"t":"2026-10-05T18:45:00Z","v":3673,"vw":15.300689},{"c":15.43,"h":15.46,"l":15.35,"n":97,"o":15.35,"t":"2026-10-05T19:00:00Z","v":3155,"vw":15.400874},{"c":15.35,"h":15.43,"l":15.29,"n":129,"o":15.41,"t":"2026-10-05T19:15:00Z","v":6606,"vw":15.372009},{"c":15.175,"h":15.29,"l":15.17,"n":192,"o":15.29,"t":"2026-10-05T19:30:00Z","v":7948,"vw":15.202823},{"c":15.14,"h":15.26,"l":15.02,"n":485,"o":15.175,"t":"2026-10-05T19:45:00Z","v":22760,"vw":15.140942},{"c":15.13,"h":15.13,"l":15.13,"n":21,"o":15.13,"t":"2026-10-05T20:00:00Z","v":18218,"vw":15.13},{"c":14.7,"h":15.47,"l":14.7,"n":70,"o":15.14,"t":"2026-10-06T13:30:00Z","v":3124,"vw":15.039118},{"c":14.78,"h":14.94,"l":14.61,"n":63,"o":14.72,"t":"2026-10-06T13:45:00Z","v":2360,"vw":14.817506},{"c":14.54,"h":14.85,"l":14.525,"n":105,"o":14.68,"t":"2026-10-06T14:00:00Z","v":3738,"vw":14.671048},{"c":14.56,"h":14.665,"l":14.52,"n":209,"o":14.665,"t":"2026-10-06T14:15:00Z","v":8557,"vw":14.605321},{"c":14.64,"h":14.64,"l":14.56,"n":129,"o":14.56,"t":"2026-10-06T14:30:00Z","v":3188,"vw":14.58875},{"c":14.8,"h":14.8,"l":14.785,"n":30,"o":14.785,"t":"2026-10-06T14:45:00Z","v":927,"vw":14.794167},{"c":14.75,"h":14.92,"l":14.75,"n":135,"o":14.8325,"t":"2026-10-06T15:00:00Z","v":4815,"vw":14.872065},{"c":14.86,"h":14.86,"l":14.735,"n":46,"o":14.77,"t":"2026-10-06T15:15:00Z","v":1091,"vw":14.80375},{"c":14.795,"h":14.82,"l":14.78,"n":58,"o":14.79,"t":"2026-10-06T15:30:00Z","v":2094,"vw":14.79141},{"c":14.77,"h":14.79,"l":14.73,"n":54,"o":14.79,"t":"2026-10-06T15:45:00Z","v":1935,"vw":14.764569},{"c":14.72,"h":14.81,"l":14.67,"n":98,"o":14.81,"t":"2026-10-06T16:00:00Z","v":4151,"vw":14.759625},{"c":14.82,"h":14.99,"l":14.71,"n":187,"o":14.72,"t":"2026-10-06T16:15:00Z","v":10618,"vw":14.826372},{"c":14.74,"h":14.82,"l":14.74,"n":51,"o":14.82,"t":"2026-10-06T16:30:00Z","v":1134,"vw":14.787143},{"c":14.71,"h":14.745,"l":14.68,"n":37,"o":14.68,"t":"2026-10-06T16:45:00Z","v":913,"vw":14.7175},{"c":14.69,"h":14.75,"l":14.69,"n":173,"o":14.705,"t":"2026-10-06T17:00:00Z","v":7097,"vw":14.722371},{"c":14.6,"h":14.67,"l":14.6,"n":141,"o":14.67,"t":"2026-10-06T17:15:00Z","v":3336,"vw":14.614474},{"c":14.635,"h":14.67,"l":14.59,"n":124,"o":14.6,"t":"2026-10-06T17:30:00Z","v":3129,"vw":14.6171},{"c":14.57,"h":14.63,"l":14.52,"n":283,"o":14.61,"t":"2026-10-06T17:45:00Z","v":14550,"vw":14.567593},{"c":14.52,"h":14.59,"l":14.52,"n":67,"o":14.57,"t":"2026-10-06T18:00:00Z","v":1762,"vw":14.538333},{"c":14.575,"h":14.625,"l":14.51,"n":112,"o":14.51,"t":"2026-10-06T18:15:00Z","v":3742,"vw":14.588502},{"c":14.62,"h":14.63,"l":14.575,"n":26,"o":14.63,"t":"2026-10-06T18:30:00Z","v":476,"vw":14.608333},{"c":14.725,"h":14.725,"l":14.59,"n":142,"o":14.59,"t":"2026-10-06T18:45:00Z","v":6635,"vw":14.649158},{"c":14.57,"h":14.73,"l":14.57,"n":173,"o":14.72,"t":"2026-10-06T19:00:00Z","v":5040,"vw":14.650122},{"c":14.425,"h":14.53,"l":14.42,"n":137,"o":14.53,"t":"2026-10-06T19:15:00Z","v":3917,"vw":14.469518},{"c":14.47,"h":14.61,"l":14.4,"n":251,"o":14.425,"t":"2026-10-06T19:30:00Z","v":6776,"vw":14.477456},{"c":14.445,"h":14.51,"l":14.37,"n":919,"o":14.47,"t":"2026-10-06T19:45:00Z","v":27528,"vw":14.440092},{"c":14.45,"h":14.45,"l":14.45,"n":21,"o":14.45,"t":"2026-10-06T20:00:00Z","v":15252,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-06T20:15:00Z","v":2847,"vw":14.45},{"c":14.33,"h":14.33,"l":14.01,"n":49,"o":14.24,"t":"2026-10-07T13:30:00Z","v":2195,"vw":14.193333},{"c":14.545,"h":14.545,"l":14.22,"n":156,"o":14.22,"t":"2026-10-07T13:45:00Z","v":8503,"vw":14.397496},{"c":14.64,"h":14.64,"l":14.4973,"n":14,"o":14.57,"t":"2026-10-07T14:00:00Z","v":1366,"vw":14.569034},{"c":15.56,"h":15.58,"l":14.8,"n":278,"o":14.8,"t":"2026-10-07T14:15:00Z","v":34394,"vw":15.094401},{"c":15.62,"h":15.7,"l":15.46,"n":152,"o":15.5,"t":"2026-10-07T14:30:00Z","v":10790,"vw":15.587674},{"c":15.59,"h":15.78,"l":15.59,"n":219,"o":15.6,"t":"2026-10-07T14:45:00Z","v":11321,"vw":15.691371},{"c":15.16,"h":15.64,"l":15.1,"n":93,"o":15.64,"t":"2026-10-07T15:00:00Z","v":6465,"vw":15.470346},{"c":15.175,"h":15.19,"l":15.1,"n":168,"o":15.18,"t":"2026-10-07T15:15:00Z","v":8214,"vw":15.159993},{"c":15.16,"h":15.24,"l":15.16,"n":97,"o":15.175,"t":"2026-10-07T15:30:00Z","v":3443,"vw":15.192176},{"c":15.17,"h":15.175,"l":15.1,"n":24,"o":15.1062,"t":"2026-10-07T15:45:00Z","v":1433,"vw":15.131283},{"c":15.095,"h":15.11,"l":14.9701,"n":61,"o":15.11,"t":"2026-10-07T16:00:00Z","v":4274,"vw":15.075194},{"c":15.215,"h":15.27,"l":15.095,"n":146,"o":15.095,"t":"2026-10-07T16:15:00Z","v":8593,"vw":15.212665},{"c":15.04,"h":15.2,"l":15.04,"n":82,"o":15.16,"t":"2026-10-07T16:30:00Z","v":3796,"vw":15.136842},{"c":14.96,"h":15.04,"l":14.96,"n":56,"o":15.04,"t":"2026-10-07T16:45:00Z","v":4810,"vw":14.972797},{"c":14.995,"h":14.995,"l":14.88,"n":59,"o":14.89,"t":"2026-10-07T17:00:00Z","v":1965,"vw":14.938636},{"c":14.995,"h":15.01,"l":14.89,"n":181,"o":14.93,"t":"2026-10-07T17:15:00Z","v":10994,"vw":14.948912},{"c":14.88,"h":14.98,"l":14.88,"n":38,"o":14.98,"t":"2026-10-07T17:30:00Z","v":2736,"vw":14.920527},{"c":14.855,"h":14.93,"l":14.82,"n":55,"o":14.93,"t":"2026-10-07T17:45:00Z","v":2031,"vw":14.875481},{"c":14.92,"h":14.98,"l":14.81,"n":159,"o":14.86,"t":"2026-10-07T18:00:00Z","v":8917,"vw":14.911004},{"c":15.005,"h":15.01,"l":14.93,"n":75,"o":14.935,"t":"2026-10-07T18:15:00Z","v":2137,"vw":14.966},{"c":14.96,"h":14.97,"l":14.95,"n":53,"o":14.97,"t":"2026-10-07T18:30:00Z","v":2327,"vw":14.962259},{"c":14.935,"h":14.96,"l":14.9,"n":86,"o":14.945,"t":"2026-10-07T18:45:00Z","v":2983,"vw":14.931265},{"c":14.81,"h":14.935,"l":14.8025,"n":140,"o":14.9,"t":"2026-10-07T19:00:00Z","v":6349,"vw":14.86854},{"c":14.7975,"h":14.83,"l":14.71,"n":199,"o":14.81,"t":"2026-10-07T19:15:00Z","v":9917,"vw":14.797574},{"c":14.8,"h":14.84,"l":14.77,"n":129,"o":14.795,"t":"2026-10-07T19:30:00Z","v":3977,"vw":14.795955},{"c":14.7,"h":14.78,"l":14.61,"n":618,"o":14.78,"t":"2026-10-07T19:45:00Z","v":30644,"vw":14.692289},{"c":14.66,"h":14.66,"l":14.66,"n":24,"o":14.66,"t":"2026-10-07T20:00:00Z","v":18097,"vw":14.66},{"c":14.645,"h":15.71,"l":14.4,"n":236,"o":14.46,"t":"2026-10-08T13:30:00Z","v":30405,"vw":15.033581},{"c":14.92,"h":14.92,"l":14.44,"n":189,"o":14.44,"t":"2026-10-08T13:45:00Z","v":18062,"vw":14.72183},{"c":15.24,"h":15.25,"l":14.9,"n":523,"o":15.07,"t":"2026-10-08T14:00:00Z","v":26824,"vw":15.085145},{"c":15.2,"h":15.31,"l":15.005,"n":80,"o":15.24,"t":"2026-10-08T14:15:00Z","v":7755,"vw":15.143198},{"c":15.41,"h":15.41,"l":15.1,"n":46,"o":15.1,"t":"2026-10-08T14:30:00Z","v":3505,"vw":15.229621},{"c":15.18,"h":15.38,"l":15.18,"n":38,"o":15.38,"t":"2026-10-08T14:45:00Z","v":2541,"vw":15.284808},{"c":15.5,"h":15.505,"l":15.12,"n":285,"o":15.23,"t":"2026-10-08T15:00:00Z","v":29947,"vw":15.329363},{"c":15.33,"h":15.55,"l":15.33,"n":162,"o":15.55,"t":"2026-10-08T15:15:00Z","v":8179,"vw":15.444874},{"c":15.265,"h":15.32,"l":15.065,"n":90,"o":15.22,"t":"2026-10-08T15:30:00Z","v":5944,"vw":15.201697},{"c":15.41,"h":15.42,"l":15.26,"n":80,"o":15.27,"t":"2026-10-08T15:45:00Z","v":3578,"vw":15.361894},{"c":15.58,"h":15.58,"l":15.37,"n":94,"o":15.395,"t":"2026-10-08T16:00:00Z","v":4518,"vw":15.469385},{"c":15.495,"h":15.72,"l":15.44,"n":202,"o":15.58,"t":"2026-10-08T16:15:00Z","v":13614,"vw":15.678793},{"c":15.62,"h":15.65,"l":15.5,"n":257,"o":15.5,"t":"2026-10-08T16:30:00Z","v":14378,"vw":15.613112},{"c":15.675,"h":15.73,"l":15.46,"n":88,"o":15.51,"t":"2026-10-08T16:45:00Z","v":3978,"vw":15.646654},{"c":16.05,"h":16.07,"l":15.85,"n":149,"o":15.85,"t":"2026-10-08T17:00:00Z","v":18754,"vw":15.949213},{"c":16.08,"h":16.19,"l":16.08,"n":82,"o":16.09,"t":"2026-10-08T17:15:00Z","v":4645,"vw":16.115909},{"c":16.08,"h":16.15,"l":16.08,"n":13,"o":16.15,"t":"2026-10-08T17:30:00Z","v":375,"vw":16.115},{"c":16.105,"h":16.16,"l":16.03,"n":58,"o":16.15,"t":"2026-10-08T17:45:00Z","v":2326,"vw":16.06843},{"c":16.19,"h":16.19,"l":16.085,"n":99,"o":16.105,"t":"2026-10-08T18:00:00Z","v":5029,"vw":16.127769},{"c":15.95,"h":16.205,"l":15.86,"n":142,"o":16.17,"t":"2026-10-08T18:15:00Z","v":10728,"vw":16.00982},{"c":15.865,"h":16,"l":15.83,"n":88,"o":15.905,"t":"2026-10-08T18:30:00Z","v":4586,"vw":15.944287},{"c":16.04,"h":16.14,"l":15.81,"n":303,"o":15.865,"t":"2026-10-08T18:45:00Z","v":13723,"vw":15.96924},{"c":15.77,"h":16.08,"l":15.74,"n":117,"o":16.08,"t":"2026-10-08T19:00:00Z","v":62485,"vw":15.984073},{"c":15.63,"h":15.77,"l":15.61,"n":285,"o":15.69,"t":"2026-10-08T19:15:00Z","v":16507,"vw":15.677713},{"c":15.47,"h":15.675,"l":15.435,"n":213,"o":15.65,"t":"2026-10-08T19:30:00Z","v":12667,"vw":15.528212},{"c":15.3,"h":15.56,"l":15.3,"n":961,"o":15.55,"t":"2026-10-08T19:45:00Z","v":54465,"vw":15.38641},{"c":15.58,"h":15.58,"l":15.32,"n":15,"o":15.32,"t":"2026-10-08T20:00:00Z","v":109610,"vw":15.320239},{"c":14.995,"h":15.415,"l":14.89,"n":94,"o":15.31,"t":"2026-10-09T13:30:00Z","v":4606,"vw":15.181657},{"c":15.11,"h":15.11,"l":14.72,"n":59,"o":15.11,"t":"2026-10-09T13:45:00Z","v":1722,"vw":14.986667},{"c":14.96,"h":15.105,"l":14.96,"n":37,"o":15.085,"t":"2026-10-09T14:00:00Z","v":1304,"vw":15.054375},{"c":14.885,"h":14.94,"l":14.6801,"n":279,"o":14.94,"t":"2026-10-09T14:15:00Z","v":19306,"vw":14.841171},{"c":14.64,"h":14.88,"l":14.64,"n":80,"o":14.88,"t":"2026-10-09T14:30:00Z","v":3604,"vw":14.75983},{"c":14.635,"h":14.66,"l":14.47,"n":74,"o":14.47,"t":"2026-10-09T14:45:00Z","v":3458,"vw":14.583251},{"c":14.57,"h":14.64,"l":14.57,"n":85,"o":14.64,"t":"2026-10-09T15:00:00Z","v":3769,"vw":14.601719},{"c":14.55,"h":14.56,"l":14.55,"n":14,"o":14.56,"t":"2026-10-09T15:15:00Z","v":298,"vw":14.555},{"c":14.745,"h":14.745,"l":14.55,"n":86,"o":14.55,"t":"2026-10-09T15:30:00Z","v":3432,"vw":14.649437},{"c":14.82,"h":14.82,"l":14.78,"n":57,"o":14.8,"t":"2026-10-09T15:45:00Z","v":1779,"vw":14.802373},{"c":14.795,"h":14.93,"l":14.77,"n":130,"o":14.77,"t":"2026-10-09T16:00:00Z","v":4879,"vw":14.842809},{"c":14.76,"h":14.79,"l":14.74,"n":65,"o":14.74,"t":"2026-10-09T16:15:00Z","v":2201,"vw":14.771597},{"c":14.695,"h":14.74,"l":14.69,"n":47,"o":14.74,"t":"2026-10-09T16:30:00Z","v":1415,"vw":14.706429},{"c":14.75,"h":14.765,"l":14.71,"n":51,"o":14.72,"t":"2026-10-09T16:45:00Z","v":2199,"vw":14.731997},{"c":14.78,"h":14.86,"l":14.745,"n":111,"o":14.745,"t":"2026-10-09T17:00:00Z","v":3714,"vw":14.812619},{"c":14.68,"h":14.77,"l":14.66,"n":124,"o":14.77,"t":"2026-10-09T17:15:00Z","v":6014,"vw":14.731463},{"c":14.675,"h":14.7,"l":14.67,"n":107,"o":14.695,"t":"2026-10-09T17:30:00Z","v":4654,"vw":14.686382},{"c":14.61,"h":14.65,"l":14.555,"n":131,"o":14.65,"t":"2026-10-09T17:45:00Z","v":5413,"vw":14.581821},{"c":14.505,"h":14.6,"l":14.455,"n":198,"o":14.6,"t":"2026-10-09T18:00:00Z","v":9089,"vw":14.525574},{"c":14.615,"h":14.65,"l":14.505,"n":268,"o":14.505,"t":"2026-10-09T18:15:00Z","v":33442,"vw":14.582091},{"c":14.54,"h":14.615,"l":14.53,"n":107,"o":14.615,"t":"2026-10-09T18:30:00Z","v":3673,"vw":14.560278},{"c":14.455,"h":14.54,"l":14.455,"n":248,"o":14.51,"t":"2026-10-09T18:45:00Z","v":10831,"vw":14.489489},{"c":14.41,"h":14.465,"l":14.405,"n":183,"o":14.445,"t":"2026-10-09T19:00:00Z","v":7711,"vw":14.43961},{"c":14.23,"h":14.41,"l":14.23,"n":240,"o":14.41,"t":"2026-10-09T19:15:00Z","v":8578,"vw":14.331448},{"c":14.14,"h":14.22,"l":14.08,"n":311,"o":14.22,"t":"2026-10-09T19:30:00Z","v":13350,"vw":14.146063},{"c":14.19,"h":14.29,"l":14.05,"n":1274,"o":14.12,"t":"2026-10-09T19:45:00Z","v":63052,"vw":14.162955},{"c":14.27,"h":14.27,"l":14.27,"n":25,"o":14.27,"t":"2026-10-09T20:00:00Z","v":21374,"vw":14.27},{"c":14.02,"h":14.18,"l":14.02,"n":37,"o":14.08,"t":"2026-10-12T13:30:00Z","v":1414,"vw":14.078511},{"c":14.01,"h":14.11,"l":13.995,"n":21,"o":13.995,"t":"2026-10-12T13:45:00Z","v":2581,"vw":14.000827},{"c":14.1,"h":14.1,"l":13.91,"n":61,"o":13.91,"t":"2026-10-12T14:00:00Z","v":2469,"vw":14.001256},{"c":13.73,"h":14.2099,"l":13.73,"n":26,"o":14.2099,"t":"2026-10-12T14:15:00Z","v":1448,"vw":13.96795},{"c":13.62,"h":13.8213,"l":13.62,"n":51,"o":13.8213,"t":"2026-10-12T14:30:00Z","v":4036,"vw":13.64022},{"c":13.535,"h":13.6,"l":13.45,"n":100,"o":13.6,"t":"2026-10-12T14:45:00Z","v":9352,"vw":13.557232},{"c":13.58,"h":13.58,"l":13.5,"n":37,"o":13.5,"t":"2026-10-12T15:00:00Z","v":1721,"vw":13.564648},{"c":13.47,"h":13.58,"l":13.46,"n":56,"o":13.58,"t":"2026-10-12T15:15:00Z","v":4470,"vw":13.549844},{"c":13.37,"h":13.485,"l":13.37,"n":40,"o":13.48,"t":"2026-10-12T15:30:00Z","v":2997,"vw":13.430083},{"c":13.35,"h":13.42,"l":13.345,"n":95,"o":13.36,"t":"2026-10-12T15:45:00Z","v":5180,"vw":13.378173},{"c":13.28,"h":13.36,"l":13.175,"n":141,"o":13.3,"t":"2026-10-12T16:00:00Z","v":16009,"vw":13.280035},{"c":13.23,"h":13.24,"l":13.13,"n":69,"o":13.165,"t":"2026-10-12T16:15:00Z","v":3528,"vw":13.202235},{"c":13.34,"h":13.45,"l":13.145,"n":442,"o":13.15,"t":"2026-10-12T16:30:00Z","v":25446,"vw":13.29988},{"c":13.25,"h":13.315,"l":13.24,"n":14,"o":13.315,"t":"2026-10-12T16:45:00Z","v":372,"vw":13.268333},{"c":13.17,"h":13.17,"l":13.11,"n":81,"o":13.15,"t":"2026-10-12T17:00:00Z","v":3438,"vw":13.14909},{"c":13.17,"h":13.19,"l":13.09,"n":56,"o":13.19,"t":"2026-10-12T17:15:00Z","v":2432,"vw":13.127455},{"c":13.09,"h":13.14,"l":13.09,"n":28,"o":13.14,"t":"2026-10-12T17:30:00Z","v":962,"vw":13.113333},{"c":13.03,"h":13.05,"l":12.95,"n":106,"o":13.05,"t":"2026-10-12T17:45:00Z","v":5506,"vw":13.021045},{"c":13.04,"h":13.05,"l":13.025,"n":26,"o":13.0413,"t":"2026-10-12T18:00:00Z","v":1117,"vw":13.041266},{"c":12.96,"h":13.05,"l":12.96,"n":40,"o":13.05,"t":"2026-10-12T18:15:00Z","v":1138,"vw":13.006},{"c":12.915,"h":13.01,"l":12.915,"n":93,"o":12.965,"t":"2026-10-12T18:30:00Z","v":4477,"vw":12.957243},{"c":13.095,"h":13.14,"l":12.8275,"n":191,"o":12.91,"t":"2026-10-12T18:45:00Z","v":21178,"vw":12.932506},{"c":12.99,"h":13.13,"l":12.99,"n":103,"o":13.13,"t":"2026-10-12T19:00:00Z","v":5935,"vw":13.066832},{"c":13.38,"h":13.4475,"l":12.97,"n":443,"o":12.98,"t":"2026-10-12T19:15:00Z","v":91074,"vw":13.032536},{"c":13.37,"h":13.4,"l":13.285,"n":209,"o":13.4,"t":"2026-10-12T19:30:00Z","v":9578,"vw":13.360963},{"c":13.28,"h":13.37,"l":13.19,"n":858,"o":13.32,"t":"2026-10-12T19:45:00Z","v":37887,"vw":13.258682},{"c":13.28,"h":13.28,"l":13.28,"n":6,"o":13.28,"t":"2026-10-12T20:00:00Z","v":20429,"vw":13.28},{"c":12.98,"h":13.185,"l":12.935,"n":84,"o":13.11,"t":"2026-10-13T13:30:00Z","v":5741,"vw":13.06529},{"c":12.87,"h":13.1,"l":12.72,"n":146,"o":13.1,"t":"2026-10-13T13:45:00Z","v":9495,"vw":12.865051},{"c":12.63,"h":12.9077,"l":12.565,"n":239,"o":12.74,"t":"2026-10-13T14:00:00Z","v":13811,"vw":12.689582},{"c":12.33,"h":12.625,"l":12.28,"n":100,"o":12.625,"t":"2026-10-13T14:15:00Z","v":7750,"vw":12.374177},{"c":12.23,"h":12.36,"l":12.19,"n":164,"o":12.28,"t":"2026-10-13T14:30:00Z","v":10431,"vw":12.260158},{"c":12,"h":12.375,"l":12,"n":251,"o":12.31,"t":"2026-10-13T14:45:00Z","v":9339,"vw":12.190448},{"c":12.04,"h":12.04,"l":11.98,"n":68,"o":11.98,"t":"2026-10-13T15:00:00Z","v":4018,"vw":12.020625},{"c":11.52,"h":12.03,"l":11.52,"n":258,"o":12.03,"t":"2026-10-13T15:15:00Z","v":11440,"vw":11.770202},{"c":11.7,"h":11.7,"l":11.345,"n":318,"o":11.53,"t":"2026-10-13T15:30:00Z","v":36976,"vw":11.572028},{"c":11.45,"h":11.76,"l":11.45,"n":204,"o":11.7,"t":"2026-10-13T15:45:00Z","v":14581,"vw":11.638449},{"c":11.365,"h":11.65,"l":11.365,"n":282,"o":11.49,"t":"2026-10-13T16:00:00Z","v":13547,"vw":11.519752},{"c":11.2,"h":11.365,"l":11.2,"n":95,"o":11.365,"t":"2026-10-13T16:15:00Z","v":5524,"vw":11.289504},{"c":11.22,"h":11.3,"l":11.15,"n":117,"o":11.19,"t":"2026-10-13T16:30:00Z","v":8111,"vw":11.2151},{"c":11.185,"h":11.345,"l":11.17,"n":163,"o":11.22,"t":"2026-10-13T16:45:00Z","v":9894,"vw":11.244921},{"c":11.08,"h":11.27,"l":11.06,"n":278,"o":11.205,"t":"2026-10-13T17:00:00Z","v":25889,"vw":11.170774},{"c":11.04,"h":11.13,"l":11.04,"n":229,"o":11.08,"t":"2026-10-13T17:15:00Z","v":8638,"vw":11.08719},{"c":10.98,"h":11.06,"l":10.98,"n":194,"o":11.03,"t":"2026-10-13T17:30:00Z","v":13170,"vw":11.007603},{"c":10.925,"h":10.99,"l":10.915,"n":212,"o":10.96,"t":"2026-10-13T17:45:00Z","v":9965,"vw":10.946171},{"c":10.91,"h":11.055,"l":10.9,"n":275,"o":10.93,"t":"2026-10-13T18:00:00Z","v":12297,"vw":10.977772},{"c":10.97,"h":11.01,"l":10.845,"n":272,"o":10.88,"t":"2026-10-13T18:15:00Z","v":13300,"vw":10.947294},{"c":11.06,"h":11.06,"l":10.84,"n":271,"o":10.98,"t":"2026-10-13T18:30:00Z","v":18477,"vw":10.93378},{"c":11.03,"h":11.11,"l":10.94,"n":343,"o":11.045,"t":"2026-10-13T18:45:00Z","v":18109,"vw":11.01607},{"c":11.09,"h":11.1,"l":10.95,"n":283,"o":10.96,"t":"2026-10-13T19:00:00Z","v":11113,"vw":11.052482},{"c":11.02,"h":11.1,"l":11.01,"n":214,"o":11.09,"t":"2026-10-13T19:15:00Z","v":9249,"vw":11.057298},{"c":11.135,"h":11.16,"l":11,"n":448,"o":11.02,"t":"2026-10-13T19:30:00Z","v":15574,"vw":11.045326},{"c":11,"h":11.135,"l":10.91,"n":1124,"o":11.135,"t":"2026-10-13T19:45:00Z","v":54570,"vw":10.988607},{"c":11.01,"h":11.01,"l":11.01,"n":9,"o":11.01,"t":"2026-10-13T20:00:00Z","v":27227,"vw":11.01},{"c":11.115,"h":11.25,"l":10.8001,"n":356,"o":10.99,"t":"2026-10-14T13:30:00Z","v":27601,"vw":11.068194},{"c":11.135,"h":11.265,"l":11.07,"n":132,"o":11.08,"t":"2026-10-14T13:45:00Z","v":6948,"vw":11.1652},{"c":11.14,"h":11.305,"l":11.14,"n":109,"o":11.27,"t":"2026-10-14T14:00:00Z","v":3268,"vw":11.232293},{"c":11.07,"h":11.14,"l":11.05,"n":167,"o":11.14,"t":"2026-10-14T14:15:00Z","v":5733,"vw":11.078358},{"c":11.03,"h":11.075,"l":10.92,"n":216,"o":11.02,"t":"2026-10-14T14:30:00Z","v":10810,"vw":10.981096},{"c":10.655,"h":11.055,"l":10.655,"n":342,"o":11.055,"t":"2026-10-14T14:45:00Z","v":18237,"vw":10.861346},{"c":10.47,"h":10.64,"l":10.38,"n":493,"o":10.64,"t":"2026-10-14T15:00:00Z","v":22753,"vw":10.476463},{"c":10.495,"h":10.65,"l":10.47,"n":513,"o":10.47,"t":"2026-10-14T15:15:00Z","v":43743,"vw":10.554021},{"c":10.545,"h":10.6,"l":10.45,"n":423,"o":10.4925,"t":"2026-10-14T15:30:00Z","v":27185,"vw":10.531095},{"c":10.54,"h":10.595,"l":10.49,"n":207,"o":10.5683,"t":"2026-10-14T15:45:00Z","v":8890,"vw":10.553319},{"c":10.475,"h":10.525,"l":10.43,"n":295,"o":10.49,"t":"2026-10-14T16:00:00Z","v":10115,"vw":10.478124},{"c":10.455,"h":10.56,"l":10.43,"n":411,"o":10.475,"t":"2026-10-14T16:15:00Z","v":18251,"vw":10.501452},{"c":10.395,"h":10.445,"l":10.36,"n":273,"o":10.445,"t":"2026-10-14T16:30:00Z","v":15689,"vw":10.394302},{"c":10.435,"h":10.44,"l":10.37,"n":235,"o":10.395,"t":"2026-10-14T16:45:00Z","v":11387,"vw":10.402568},{"c":10.435,"h":10.525,"l":10.43,"n":239,"o":10.435,"t":"2026-10-14T17:00:00Z","v":11614,"vw":10.473469},{"c":10.45,"h":10.48,"l":10.435,"n":217,"o":10.44,"t":"2026-10-14T17:15:00Z","v":8274,"vw":10.451338},{"c":10.58,"h":10.615,"l":10.44,"n":314,"o":10.45,"t":"2026-10-14T17:30:00Z","v":13461,"vw":10.510809},{"c":10.61,"h":10.65,"l":10.575,"n":186,"o":10.61,"t":"2026-10-14T17:45:00Z","v":7729,"vw":10.615418},{"c":10.66,"h":10.69,"l":10.64,"n":271,"o":10.66,"t":"2026-10-14T18:00:00Z","v":9277,"vw":10.664646},{"c":10.61,"h":10.705,"l":10.6,"n":343,"o":10.655,"t":"2026-10-14T18:15:00Z","v":12556,"vw":10.622741},{"c":10.56,"h":10.645,"l":10.56,"n":260,"o":10.61,"t":"2026-10-14T18:30:00Z","v":8858,"vw":10.615385},{"c":10.53,"h":10.6,"l":10.53,"n":175,"o":10.565,"t":"2026-10-14T18:45:00Z","v":7521,"vw":10.571535},{"c":10.485,"h":10.505,"l":10.395,"n":280,"o":10.5,"t":"2026-10-14T19:00:00Z","v":13919,"vw":10.445471},{"c":10.61,"h":10.61,"l":10.43,"n":456,"o":10.48,"t":"2026-10-14T19:15:00Z","v":40503,"vw":10.525849},{"c":10.58,"h":10.68,"l":10.58,"n":389,"o":10.64,"t":"2026-10-14T19:30:00Z","v":17751,"vw":10.641546},{"c":10.5,"h":10.63,"l":10.47,"n":1057,"o":10.58,"t":"2026-10-14T19:45:00Z","v":55616,"vw":10.53225},{"c":10.52,"h":10.52,"l":10.52,"n":8,"o":10.52,"t":"2026-10-14T20:00:00Z","v":30852,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-14T20:15:00Z","v":5694,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-14T21:30:00Z","v":300,"vw":10.52},{"c":10.855,"h":11.1975,"l":10.51,"n":107,"o":10.54,"t":"2026-10-15T13:30:00Z","v":10988,"vw":10.625838},{"c":11.305,"h":11.315,"l":10.96,"n":121,"o":10.96,"t":"2026-10-15T13:45:00Z","v":8076,"vw":11.169714},{"c":11.21,"h":11.47,"l":11.16,"n":374,"o":11.35,"t":"2026-10-15T14:00:00Z","v":19441,"vw":11.346657},{"c":11.2675,"h":11.37,"l":11.21,"n":280,"o":11.22,"t":"2026-10-15T14:15:00Z","v":16130,"vw":11.282255},{"c":11.525,"h":11.5348,"l":11.21,"n":217,"o":11.24,"t":"2026-10-15T14:30:00Z","v":10795,"vw":11.381354},{"c":11.42,"h":11.53,"l":11.39,"n":278,"o":11.525,"t":"2026-10-15T14:45:00Z","v":11293,"vw":11.453667},{"c":11.35,"h":11.405,"l":11.33,"n":94,"o":11.385,"t":"2026-10-15T15:00:00Z","v":5578,"vw":11.371502},{"c":11.385,"h":11.43,"l":11.31,"n":177,"o":11.39,"t":"2026-10-15T15:15:00Z","v":12493,"vw":11.386978},{"c":11.29,"h":11.39,"l":11.29,"n":116,"o":11.39,"t":"2026-10-15T15:30:00Z","v":5957,"vw":11.336856},{"c":11.34,"h":11.3741,"l":11.25,"n":151,"o":11.27,"t":"2026-10-15T15:45:00Z","v":7637,"vw":11.319685},{"c":11.35,"h":11.47,"l":11.35,"n":190,"o":11.37,"t":"2026-10-15T16:00:00Z","v":11127,"vw":11.4099},{"c":11.335,"h":11.345,"l":11.335,"n":38,"o":11.345,"t":"2026-10-15T16:15:00Z","v":2328,"vw":11.335769},{"c":11.385,"h":11.41,"l":11.35,"n":148,"o":11.35,"t":"2026-10-15T16:30:00Z","v":7282,"vw":11.370444},{"c":11.35,"h":11.395,"l":11.29,"n":144,"o":11.395,"t":"2026-10-15T16:45:00Z","v":6992,"vw":11.358644},{"c":11.38,"h":11.39,"l":11.32,"n":141,"o":11.355,"t":"2026-10-15T17:00:00Z","v":7055,"vw":11.353497},{"c":11.325,"h":11.39,"l":11.325,"n":117,"o":11.39,"t":"2026-10-15T17:15:00Z","v":6233,"vw":11.355854},{"c":11.265,"h":11.32,"l":11.25,"n":136,"o":11.32,"t":"2026-10-15T17:30:00Z","v":6143,"vw":11.29198},{"c":11.34,"h":11.35,"l":11.265,"n":197,"o":11.265,"t":"2026-10-15T17:45:00Z","v":13088,"vw":11.32185},{"c":11.275,"h":11.305,"l":11.25,"n":287,"o":11.305,"t":"2026-10-15T18:00:00Z","v":15940,"vw":11.272484},{"c":11.36,"h":11.39,"l":11.28,"n":158,"o":11.28,"t":"2026-10-15T18:15:00Z","v":7984,"vw":11.345496},{"c":11.31,"h":11.36,"l":11.29,"n":162,"o":11.36,"t":"2026-10-15T18:30:00Z","v":8544,"vw":11.328996},{"c":11.415,"h":11.43,"l":11.34,"n":203,"o":11.34,"t":"2026-10-15T18:45:00Z","v":15031,"vw":11.40358},{"c":11.4,"h":11.45,"l":11.345,"n":315,"o":11.415,"t":"2026-10-15T19:00:00Z","v":18625,"vw":11.396389},{"c":11.38,"h":11.4,"l":11.36,"n":321,"o":11.39,"t":"2026-10-15T19:15:00Z","v":16166,"vw":11.379228},{"c":11.59,"h":11.63,"l":11.38,"n":499,"o":11.38,"t":"2026-10-15T19:30:00Z","v":45718,"vw":11.516414},{"c":11.44,"h":11.65,"l":11.44,"n":1043,"o":11.575,"t":"2026-10-15T19:45:00Z","v":58541,"vw":11.488503},{"c":11.46,"h":11.46,"l":11.46,"n":11,"o":11.46,"t":"2026-10-15T20:00:00Z","v":36125,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-15T20:15:00Z","v":11388,"vw":11.46},{"c":10.81,"h":11.47,"l":10.8,"n":71,"o":11.47,"t":"2026-10-16T13:30:00Z","v":5275,"vw":11.243221},{"c":10.75,"h":10.791,"l":10.585,"n":132,"o":10.791,"t":"2026-10-16T13:45:00Z","v":7105,"vw":10.676816},{"c":11.1,"h":11.1,"l":10.67,"n":272,"o":10.75,"t":"2026-10-16T14:00:00Z","v":10646,"vw":10.869635},{"c":11.29,"h":11.3,"l":11,"n":266,"o":11.1,"t":"2026-10-16T14:15:00Z","v":25501,"vw":11.08925},{"c":11.34,"h":11.35,"l":11.18,"n":167,"o":11.285,"t":"2026-10-16T14:30:00Z","v":15700,"vw":11.251155},{"c":11.4,"h":11.4,"l":11.315,"n":66,"o":11.33,"t":"2026-10-16T14:45:00Z","v":3072,"vw":11.358277},{"c":11.33,"h":11.4,"l":11.33,"n":78,"o":11.4,"t":"2026-10-16T15:00:00Z","v":5777,"vw":11.3785},{"c":11.06,"h":11.26,"l":11.01,"n":178,"o":11.26,"t":"2026-10-16T15:15:00Z","v":11418,"vw":11.120513},{"c":11.09,"h":11.18,"l":11.055,"n":187,"o":11.08,"t":"2026-10-16T15:30:00Z","v":11551,"vw":11.09851},{"c":11.05,"h":11.155,"l":11.05,"n":161,"o":11.05,"t":"2026-10-16T15:45:00Z","v":8586,"vw":11.104339},{"c":11.01,"h":11.055,"l":10.97,"n":268,"o":11.055,"t":"2026-10-16T16:00:00Z","v":28413,"vw":11.009062},{"c":10.95,"h":11.04,"l":10.95,"n":101,"o":11.02,"t":"2026-10-16T16:15:00Z","v":6475,"vw":11.000102},{"c":10.95,"h":11,"l":10.95,"n":67,"o":10.95,"t":"2026-10-16T16:30:00Z","v":3141,"vw":10.978333},{"c":10.99,"h":11,"l":10.94,"n":98,"o":10.94,"t":"2026-10-16T16:45:00Z","v":5403,"vw":10.984861},{"c":10.99,"h":11.01,"l":10.99,"n":70,"o":11,"t":"2026-10-16T17:00:00Z","v":5947,"vw":10.9925},{"c":11.02,"h":11.03,"l":10.99,"n":108,"o":11.01,"t":"2026-10-16T17:15:00Z","v":5400,"vw":11.008702},{"c":10.91,"h":11.07,"l":10.91,"n":160,"o":11.04,"t":"2026-10-16T17:30:00Z","v":13226,"vw":10.998696},{"c":10.98,"h":10.98,"l":10.865,"n":180,"o":10.935,"t":"2026-10-16T17:45:00Z","v":13365,"vw":10.931477},{"c":11.01,"h":11.02,"l":10.92,"n":255,"o":10.92,"t":"2026-10-16T18:00:00Z","v":12250,"vw":10.991947},{"c":11.27,"h":11.28,"l":11,"n":255,"o":11.015,"t":"2026-10-16T18:15:00Z","v":25005,"vw":11.120017},{"c":11.235,"h":11.27,"l":11.2,"n":75,"o":11.235,"t":"2026-10-16T18:30:00Z","v":4994,"vw":11.228846},{"c":11.28,"h":11.3,"l":11.21,"n":208,"o":11.235,"t":"2026-10-16T18:45:00Z","v":11772,"vw":11.254475},{"c":11.205,"h":11.3,"l":11.19,"n":176,"o":11.28,"t":"2026-10-16T19:00:00Z","v":12043,"vw":11.238134},{"c":11.16,"h":11.215,"l":11.15,"n":182,"o":11.215,"t":"2026-10-16T19:15:00Z","v":10831,"vw":11.178062},{"c":10.96,"h":11.2,"l":10.96,"n":209,"o":11.16,"t":"2026-10-16T19:30:00Z","v":12507,"vw":11.097988},{"c":10.94,"h":11.045,"l":10.85,"n":578,"o":10.96,"t":"2026-10-16T19:45:00Z","v":31858,"vw":10.94965},{"c":10.94,"h":10.94,"l":10.94,"n":10,"o":10.94,"t":"2026-10-16T20:00:00Z","v":22032,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-16T20:15:00Z","v":22776,"vw":10.94},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-19T12:30:00Z","v":150,"vw":11.39},{"c":10.76,"h":11.2736,"l":10.76,"n":117,"o":11.01,"t":"2026-10-19T13:30:00Z","v":6751,"vw":10.938867},{"c":10.84,"h":10.92,"l":10.75,"n":97,"o":10.76,"t":"2026-10-19T13:45:00Z","v":4754,"vw":10.873634},{"c":10.99,"h":11.11,"l":10.9,"n":201,"o":10.9,"t":"2026-10-19T14:00:00Z","v":12135,"vw":10.999754},{"c":11.05,"h":11.115,"l":11.03,"n":41,"o":11.11,"t":"2026-10-19T14:15:00Z","v":1327,"vw":11.092934},{"c":10.965,"h":11.06,"l":10.945,"n":173,"o":11.05,"t":"2026-10-19T14:30:00Z","v":8799,"vw":10.992823},{"c":10.99,"h":11.03,"l":10.9,"n":196,"o":10.97,"t":"2026-10-19T14:45:00Z","v":18719,"vw":10.991601},{"c":10.94,"h":11,"l":10.91,"n":171,"o":10.99,"t":"2026-10-19T15:00:00Z","v":7450,"vw":10.953218},{"c":10.98,"h":11.03,"l":10.96,"n":183,"o":10.96,"t":"2026-10-19T15:15:00Z","v":10499,"vw":10.988005},{"c":10.975,"h":11.01,"l":10.92,"n":299,"o":11,"t":"2026-10-19T15:30:00Z","v":14490,"vw":10.975889},{"c":11.07,"h":11.125,"l":10.91,"n":390,"o":10.95,"t":"2026-10-19T15:45:00Z","v":39138,"vw":10.981651},{"c":11.06,"h":11.07,"l":11.02,"n":48,"o":11.03,"t":"2026-10-19T16:00:00Z","v":2206,"vw":11.053009},{"c":11.255,"h":11.265,"l":11.06,"n":119,"o":11.06,"t":"2026-10-19T16:15:00Z","v":4557,"vw":11.17033},{"c":11.35,"h":11.395,"l":11.255,"n":91,"o":11.255,"t":"2026-10-19T16:30:00Z","v":3366,"vw":11.340834},{"c":11.31,"h":11.36,"l":11.25,"n":125,"o":11.36,"t":"2026-10-19T16:45:00Z","v":5140,"vw":11.280214},{"c":11.37,"h":11.38,"l":11.3,"n":126,"o":11.32,"t":"2026-10-19T17:00:00Z","v":3795,"vw":11.340196},{"c":11.36,"h":11.38,"l":11.32,"n":100,"o":11.365,"t":"2026-10-19T17:15:00Z","v":5068,"vw":11.357839},{"c":11.315,"h":11.375,"l":11.29,"n":196,"o":11.375,"t":"2026-10-19T17:30:00Z","v":12195,"vw":11.327864},{"c":11.32,"h":11.32,"l":11.29,"n":101,"o":11.315,"t":"2026-10-19T17:45:00Z","v":4050,"vw":11.3006},{"c":11.33,"h":11.35,"l":11.3,"n":155,"o":11.33,"t":"2026-10-19T18:00:00Z","v":8271,"vw":11.326768},{"c":11.31,"h":11.35,"l":11.31,"n":94,"o":11.325,"t":"2026-10-19T18:15:00Z","v":4305,"vw":11.331364},{"c":11.29,"h":11.32,"l":11.245,"n":199,"o":11.32,"t":"2026-10-19T18:30:00Z","v":10468,"vw":11.281817},{"c":11.31,"h":11.32,"l":11.28,"n":183,"o":11.28,"t":"2026-10-19T18:45:00Z","v":8838,"vw":11.300575},{"c":11.38,"h":11.38,"l":11.29,"n":181,"o":11.295,"t":"2026-10-19T19:00:00Z","v":8456,"vw":11.328847},{"c":11.35,"h":11.46,"l":11.33,"n":320,"o":11.38,"t":"2026-10-19T19:15:00Z","v":17085,"vw":11.386474},{"c":11.24,"h":11.37,"l":11.2,"n":299,"o":11.345,"t":"2026-10-19T19:30:00Z","v":17462,"vw":11.292352},{"c":11.27,"h":11.29,"l":11.16,"n":796,"o":11.22,"t":"2026-10-19T19:45:00Z","v":29724,"vw":11.221579},{"c":11.255,"h":11.255,"l":11.255,"n":23,"o":11.255,"t":"2026-10-19T20:00:00Z","v":21790,"vw":11.255},{"c":11.255,"h":11.255,"l":11.255,"n":1,"o":11.255,"t":"2026-10-19T20:15:00Z","v":45552,"vw":11.255},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-20T09:00:00Z","v":101,"vw":12.25},{"c":11.11,"h":11.27,"l":11.11,"n":108,"o":11.25,"t":"2026-10-20T13:30:00Z","v":4329,"vw":11.215551},{"c":11.4,"h":11.415,"l":11.3,"n":33,"o":11.33,"t":"2026-10-20T13:45:00Z","v":2080,"vw":11.385345},{"c":11.24,"h":11.445,"l":11.24,"n":32,"o":11.445,"t":"2026-10-20T14:00:00Z","v":4124,"vw":11.329382},{"c":11.33,"h":11.53,"l":11.33,"n":34,"o":11.53,"t":"2026-10-20T14:15:00Z","v":5827,"vw":11.483618},{"c":11.66,"h":11.67,"l":11.46,"n":136,"o":11.56,"t":"2026-10-20T14:30:00Z","v":12363,"vw":11.591887},{"c":11.645,"h":11.69,"l":11.645,"n":39,"o":11.66,"t":"2026-10-20T14:45:00Z","v":1978,"vw":11.659179},{"c":11.47,"h":11.7,"l":11.46,"n":245,"o":11.69,"t":"2026-10-20T15:00:00Z","v":13276,"vw":11.586754},{"c":11.56,"h":11.56,"l":11.46,"n":116,"o":11.47,"t":"2026-10-20T15:15:00Z","v":4486,"vw":11.482432},{"c":11.49,"h":11.55,"l":11.48,"n":44,"o":11.55,"t":"2026-10-20T15:30:00Z","v":1062,"vw":11.504},{"c":11.505,"h":11.505,"l":11.41,"n":116,"o":11.5,"t":"2026-10-20T15:45:00Z","v":5899,"vw":11.448992},{"c":11.325,"h":11.47,"l":11.32,"n":121,"o":11.47,"t":"2026-10-20T16:00:00Z","v":5592,"vw":11.374957},{"c":11.37,"h":11.37,"l":11.2,"n":431,"o":11.325,"t":"2026-10-20T16:15:00Z","v":35832,"vw":11.271753},{"c":11.335,"h":11.37,"l":11.33,"n":30,"o":11.37,"t":"2026-10-20T16:30:00Z","v":936,"vw":11.351},{"c":11.33,"h":11.3652,"l":11.3,"n":67,"o":11.3652,"t":"2026-10-20T16:45:00Z","v":2733,"vw":11.330483},{"c":11.38,"h":11.38,"l":11.29,"n":75,"o":11.33,"t":"2026-10-20T17:00:00Z","v":2406,"vw":11.337124},{"c":11.405,"h":11.43,"l":11.395,"n":22,"o":11.395,"t":"2026-10-20T17:15:00Z","v":567,"vw":11.405714},{"c":11.435,"h":11.475,"l":11.38,"n":193,"o":11.38,"t":"2026-10-20T17:30:00Z","v":7242,"vw":11.417783},{"c":11.37,"h":11.435,"l":11.37,"n":64,"o":11.435,"t":"2026-10-20T17:45:00Z","v":1593,"vw":11.413636},{"c":11.45,"h":11.45,"l":11.42,"n":89,"o":11.42,"t":"2026-10-20T18:00:00Z","v":3888,"vw":11.436386},{"c":11.55,"h":11.56,"l":11.44,"n":200,"o":11.44,"t":"2026-10-20T18:15:00Z","v":12286,"vw":11.505106},{"c":11.53,"h":11.59,"l":11.485,"n":201,"o":11.5425,"t":"2026-10-20T18:30:00Z","v":6910,"vw":11.545256},{"c":11.49,"h":11.56,"l":11.49,"n":174,"o":11.53,"t":"2026-10-20T18:45:00Z","v":10817,"vw":11.52028},{"c":11.585,"h":11.61,"l":11.495,"n":183,"o":11.495,"t":"2026-10-20T19:00:00Z","v":19050,"vw":11.515614},{"c":11.55,"h":11.585,"l":11.43,"n":322,"o":11.585,"t":"2026-10-20T19:15:00Z","v":18278,"vw":11.499252},{"c":11.52,"h":11.63,"l":11.52,"n":274,"o":11.55,"t":"2026-10-20T19:30:00Z","v":13434,"vw":11.580798},{"c":11.52,"h":11.55,"l":11.455,"n":741,"o":11.5,"t":"2026-10-20T19:45:00Z","v":40181,"vw":11.509252},{"c":11.54,"h":11.54,"l":11.54,"n":9,"o":11.54,"t":"2026-10-20T20:00:00Z","v":22963,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T21:00:00Z","v":2388,"vw":11.54},{"c":11.45,"h":11.8,"l":11.3,"n":115,"o":11.62,"t":"2026-10-21T13:30:00Z","v":7205,"vw":11.488901},{"c":11.47,"h":11.63,"l":11.43,"n":152,"o":11.49,"t":"2026-10-21T13:45:00Z","v":7919,"vw":11.528127},{"c":11.42,"h":11.47,"l":11.27,"n":117,"o":11.45,"t":"2026-10-21T14:00:00Z","v":4879,"vw":11.330774},{"c":11.4075,"h":11.54,"l":11.34,"n":232,"o":11.34,"t":"2026-10-21T14:15:00Z","v":60475,"vw":11.414555},{"c":11.355,"h":11.44,"l":11.355,"n":175,"o":11.415,"t":"2026-10-21T14:30:00Z","v":6088,"vw":11.402615},{"c":11.405,"h":11.44,"l":11.305,"n":283,"o":11.345,"t":"2026-10-21T14:45:00Z","v":23066,"vw":11.365095},{"c":11.355,"h":11.355,"l":11.2601,"n":149,"o":11.34,"t":"2026-10-21T15:00:00Z","v":7023,"vw":11.319875},{"c":11.35,"h":11.39,"l":11.25,"n":174,"o":11.31,"t":"2026-10-21T15:15:00Z","v":13783,"vw":11.283734},{"c":11.26,"h":11.38,"l":11.22,"n":181,"o":11.38,"t":"2026-10-21T15:30:00Z","v":7107,"vw":11.275695},{"c":11.26,"h":11.26,"l":11.18,"n":123,"o":11.25,"t":"2026-10-21T15:45:00Z","v":6937,"vw":11.219978},{"c":11.16,"h":11.26,"l":11.1,"n":403,"o":11.26,"t":"2026-10-21T16:00:00Z","v":26630,"vw":11.189643},{"c":11.07,"h":11.2,"l":11.04,"n":198,"o":11.19,"t":"2026-10-21T16:15:00Z","v":8103,"vw":11.102673},{"c":11.03,"h":11.12,"l":11.01,"n":204,"o":11.07,"t":"2026-10-21T16:30:00Z","v":20898,"vw":11.037399},{"c":11.01,"h":11.08,"l":10.99,"n":173,"o":11.07,"t":"2026-10-21T16:45:00Z","v":7723,"vw":11.02305},{"c":11.075,"h":11.1,"l":10.98,"n":245,"o":11,"t":"2026-10-21T17:00:00Z","v":11995,"vw":11.028563},{"c":11.07,"h":11.11,"l":11.01,"n":139,"o":11.1,"t":"2026-10-21T17:15:00Z","v":6653,"vw":11.054707},{"c":11.155,"h":11.165,"l":11.07,"n":103,"o":11.07,"t":"2026-10-21T17:30:00Z","v":5355,"vw":11.136249},{"c":11.135,"h":11.19,"l":11.12,"n":90,"o":11.175,"t":"2026-10-21T17:45:00Z","v":3274,"vw":11.146915},{"c":11.17,"h":11.17,"l":11.11,"n":82,"o":11.135,"t":"2026-10-21T18:00:00Z","v":4008,"vw":11.143686},{"c":11.16,"h":11.21,"l":11.1,"n":105,"o":11.2,"t":"2026-10-21T18:15:00Z","v":3783,"vw":11.142715},{"c":11.065,"h":11.17,"l":10.99,"n":170,"o":11.17,"t":"2026-10-21T18:30:00Z","v":7325,"vw":11.085816},{"c":11,"h":11.09,"l":11,"n":158,"o":11.065,"t":"2026-10-21T18:45:00Z","v":7290,"vw":11.031468},{"c":11.02,"h":11.06,"l":10.99,"n":191,"o":10.99,"t":"2026-10-21T19:00:00Z","v":10185,"vw":11.014411},{"c":11.03,"h":11.07,"l":10.975,"n":323,"o":11.02,"t":"2026-10-21T19:15:00Z","v":18172,"vw":11.030212},{"c":10.87,"h":11.04,"l":10.85,"n":254,"o":11.04,"t":"2026-10-21T19:30:00Z","v":13608,"vw":10.970377},{"c":10.8,"h":10.93,"l":10.75,"n":1156,"o":10.87,"t":"2026-10-21T19:45:00Z","v":92215,"vw":10.822086},{"c":10.79,"h":10.79,"l":10.79,"n":15,"o":10.79,"t":"2026-10-21T20:00:00Z","v":38317,"vw":10.79},{"c":10.5,"h":10.5,"l":10.5,"n":11,"o":10.5,"t":"2026-10-22T13:15:00Z","v":169,"vw":10.5},{"c":10.625,"h":10.71,"l":10.41,"n":99,"o":10.69,"t":"2026-10-22T13:30:00Z","v":7723,"vw":10.627655},{"c":10.83,"h":10.83,"l":10.7,"n":36,"o":10.7,"t":"2026-10-22T13:45:00Z","v":1893,"vw":10.760328},{"c":10.49,"h":10.93,"l":10.49,"n":133,"o":10.85,"t":"2026-10-22T14:00:00Z","v":4744,"vw":10.666818},{"c":10.18,"h":10.52,"l":10.12,"n":182,"o":10.52,"t":"2026-10-22T14:15:00Z","v":16472,"vw":10.275284},{"c":10.105,"h":10.2199,"l":10.08,"n":118,"o":10.18,"t":"2026-10-22T14:30:00Z","v":8946,"vw":10.149566},{"c":10.13,"h":10.195,"l":10.04,"n":197,"o":10.14,"t":"2026-10-22T14:45:00Z","v":6252,"vw":10.108566},{"c":10.35,"h":10.35,"l":10,"n":291,"o":10.08,"t":"2026-10-22T15:00:00Z","v":27907,"vw":10.191702},{"c":10.415,"h":10.45,"l":10.3,"n":87,"o":10.34,"t":"2026-10-22T15:15:00Z","v":6935,"vw":10.392203},{"c":10.37,"h":10.45,"l":10.33,"n":169,"o":10.415,"t":"2026-10-22T15:30:00Z","v":9040,"vw":10.370816},{"c":10.58,"h":10.6,"l":10.36,"n":149,"o":10.375,"t":"2026-10-22T15:45:00Z","v":9092,"vw":10.465557},{"c":10.43,"h":10.54,"l":10.43,"n":101,"o":10.54,"t":"2026-10-22T16:00:00Z","v":2982,"vw":10.474439},{"c":10.48,"h":10.5,"l":10.43,"n":105,"o":10.47,"t":"2026-10-22T16:15:00Z","v":6877,"vw":10.4565},{"c":10.25,"h":10.45,"l":10.245,"n":105,"o":10.45,"t":"2026-10-22T16:30:00Z","v":5722,"vw":10.36408},{"c":10.23,"h":10.295,"l":10.21,"n":107,"o":10.2825,"t":"2026-10-22T16:45:00Z","v":3068,"vw":10.260114},{"c":10.265,"h":10.265,"l":10.16,"n":132,"o":10.25,"t":"2026-10-22T17:00:00Z","v":3531,"vw":10.223291},{"c":10.29,"h":10.29,"l":10.17,"n":237,"o":10.24,"t":"2026-10-22T17:15:00Z","v":11653,"vw":10.241848},{"c":10.26,"h":10.31,"l":10.26,"n":80,"o":10.28,"t":"2026-10-22T17:30:00Z","v":3116,"vw":10.28702},{"c":10.245,"h":10.245,"l":10.22,"n":10,"o":10.22,"t":"2026-10-22T17:45:00Z","v":433,"vw":10.237331},{"c":10.37,"h":10.38,"l":10.185,"n":156,"o":10.22,"t":"2026-10-22T18:00:00Z","v":13914,"vw":10.244544},{"c":10.345,"h":10.43,"l":10.33,"n":90,"o":10.42,"t":"2026-10-22T18:15:00Z","v":2942,"vw":10.385236},{"c":10.33,"h":10.375,"l":10.32,"n":70,"o":10.32,"t":"2026-10-22T18:30:00Z","v":2535,"vw":10.350895},{"c":10.34,"h":10.36,"l":10.31,"n":78,"o":10.345,"t":"2026-10-22T18:45:00Z","v":3366,"vw":10.339735},{"c":10.36,"h":10.435,"l":10.32,"n":281,"o":10.32,"t":"2026-10-22T19:00:00Z","v":17046,"vw":10.381493},{"c":10.345,"h":10.405,"l":10.295,"n":63,"o":10.405,"t":"2026-10-22T19:15:00Z","v":1643,"vw":10.353095},{"c":10.27,"h":10.335,"l":10.195,"n":240,"o":10.29,"t":"2026-10-22T19:30:00Z","v":14270,"vw":10.244808},{"c":10.26,"h":10.32,"l":10.22,"n":966,"o":10.275,"t":"2026-10-22T19:45:00Z","v":42876,"vw":10.267387},{"c":10.3,"h":10.45,"l":10.2,"n":21,"o":10.29,"t":"2026-10-22T20:00:00Z","v":45012,"vw":10.300712},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-22T20:15:00Z","v":906,"vw":10.29},{"c":10.4,"h":10.4,"l":10.21,"n":6,"o":10.21,"t":"2026-10-22T21:00:00Z","v":443,"vw":10.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.6,"premium":2.645144157814871,"strike":11.585735963581184,"iv":2.6514875569044007,"gamma":0.05165128983308042,"theta":-0.053105311077389986,"vega":0.011117147192716236,"rho":0.002808727830836521,"breakevenPct":36.83538578265437},{"delta":0.65,"premium":2.576366559485531,"strike":9.905833716123105,"iv":2.06986251722554,"gamma":0.0616606338998622,"theta":-0.03986210381258613,"vega":0.010634267340376665,"rho":0.0032659154332242116,"breakevenPct":20.021156496236884},{"delta":0.7,"premium":2.737138263665595,"strike":9.331649058337163,"iv":1.8940242076251725,"gamma":0.060810840606339,"theta":-0.03414322462103814,"vega":0.009623702342673407,"rho":0.0035467189742323353,"breakevenPct":16.0460319423342},{"delta":0.75,"premium":2.897909967845659,"strike":8.757464400551218,"iv":1.7181858980248048,"gamma":0.059961047312815804,"theta":-0.028424345429490128,"vega":0.008613137344970143,"rho":0.00382752251524046,"breakevenPct":12.070907388431506},{"delta":0.8,"premium":3.0586816720257235,"strike":8.183279742765272,"iv":1.542347588424437,"gamma":0.059111254019292604,"theta":-0.02270546623794212,"vega":0.007602572347266881,"rho":0.004108326056248585,"breakevenPct":8.095782834528812},{"delta":0.85,"premium":3.2194533762057875,"strike":7.60909508497933,"iv":1.36650927882407,"gamma":0.058261460725769404,"theta":-0.01698658704639413,"vega":0.0065920073495636215,"rho":0.004389129597256708,"breakevenPct":4.120658280626131}],"put":[{"delta":0.35,"premium":2.450634495889113,"strike":10.031724794455627,"iv":2.3635522413427723,"gamma":0.05399566269610267,"theta":-0.043514637635925314,"vega":0.010734293181675358,"rho":-0.004814723527676411,"breakevenPct":27.104900975321986},{"delta":0.4,"premium":2.4574889119000662,"strike":10.374445595003305,"iv":2.1676410720366386,"gamma":0.0638129825105844,"theta":-0.03965256631741305,"vega":0.010618451306963423,"rho":-0.005229074610994512,"breakevenPct":23.875416508622713},{"delta":0.45,"premium":2.4643433279110196,"strike":10.717166395550981,"iv":1.9717299027305053,"gamma":0.07363030232506611,"theta":-0.03579049499890079,"vega":0.010502609432251488,"rho":-0.005643425694312612,"breakevenPct":20.645932041923444},{"delta":0.5,"premium":2.4711977439219734,"strike":11.059887196098659,"iv":1.775818733424372,"gamma":0.08344762213954783,"theta":-0.03192842368038852,"vega":0.010386767557539553,"rho":-0.006057776777630712,"breakevenPct":17.416447575224176},{"delta":0.55,"premium":2.478052159932927,"strike":11.402607996646337,"iv":1.5799075641182385,"gamma":0.09326494195402955,"theta":-0.028066352361876257,"vega":0.010270925682827618,"rho":-0.0064721278609488125,"breakevenPct":14.186963108524905},{"delta":0.6,"premium":2.48490657594388,"strike":11.745328797194015,"iv":1.3839963948121055,"gamma":0.10308226176851126,"theta":-0.024204281043363998,"vega":0.010155083808115683,"rho":-0.006886478944266913,"breakevenPct":10.957478641825638},{"delta":0.65,"premium":2.491760991954834,"strike":12.088049597741692,"iv":1.188085225505972,"gamma":0.11289958158299299,"theta":-0.02034220972485173,"vega":0.010039241933403747,"rho":-0.007300830027585014,"breakevenPct":7.727994175126366},{"delta":0.7,"premium":2.4986154079657874,"strike":12.430770398289368,"iv":0.9921740561998389,"gamma":0.1227169013974747,"theta":-0.016480138406339474,"vega":0.009923400058691812,"rho":-0.007715181110903113,"breakevenPct":4.498509708427104},{"delta":0.75,"premium":12.669106233968884,"strike":22.72291102885761,"iv":1.512902517462345,"gamma":0.10162445627215307,"theta":-0.017802769947633038,"vega":0.008906300889808299,"rho":-0.01613792517407677,"breakevenPct":3.3288000491468854},{"delta":0.8,"premium":25.41234712866673,"strike":35.533576478553854,"iv":2.215035997991599,"gamma":0.07270773480868573,"theta":-0.02043782000732356,"vega":0.007661063909618198,"rho":-0.026587856432652466,"breakevenPct":2.6804870203161038},{"delta":0.85,"premium":38.15558802336455,"strike":48.34424192825008,"iv":2.9171694785208513,"gamma":0.043791013345218455,"theta":-0.023072870067014077,"vega":0.006415826929428098,"rho":-0.037037787691228126,"breakevenPct":2.0321739914853234},{"delta":0.9,"premium":34.079039266637025,"strike":44.33037850961779,"iv":3.0104381613263884,"gamma":0.020241607278248697,"theta":-0.021506800950177832,"vega":0.005116082982150433,"rho":-0.0342352023879155,"breakevenPct":1.4294303559541914}]},"raw":{"call":[{"delta":0.6,"premium":2.645144157814871,"strike":11.585735963581184,"iv":2.6514875569044007,"gamma":0.05165128983308042,"theta":-0.053105311077389986,"vega":0.011117147192716236,"rho":0.002808727830836521,"breakevenPct":36.83538578265437},{"delta":0.65,"premium":2.576366559485531,"strike":9.905833716123105,"iv":2.06986251722554,"gamma":0.0616606338998622,"theta":-0.03986210381258613,"vega":0.010634267340376665,"rho":0.0032659154332242116,"breakevenPct":20.021156496236884},{"delta":0.7,"premium":2.737138263665595,"strike":9.331649058337163,"iv":1.8940242076251725,"gamma":0.060810840606339,"theta":-0.03414322462103814,"vega":0.009623702342673407,"rho":0.0035467189742323353,"breakevenPct":16.0460319423342},{"delta":0.75,"premium":2.897909967845659,"strike":8.757464400551218,"iv":1.7181858980248048,"gamma":0.059961047312815804,"theta":-0.028424345429490128,"vega":0.008613137344970143,"rho":0.00382752251524046,"breakevenPct":12.070907388431506},{"delta":0.8,"premium":3.0586816720257235,"strike":8.183279742765272,"iv":1.542347588424437,"gamma":0.059111254019292604,"theta":-0.02270546623794212,"vega":0.007602572347266881,"rho":0.004108326056248585,"breakevenPct":8.095782834528812},{"delta":0.85,"premium":3.2194533762057875,"strike":7.60909508497933,"iv":1.36650927882407,"gamma":0.058261460725769404,"theta":-0.01698658704639413,"vega":0.0065920073495636215,"rho":0.004389129597256708,"breakevenPct":4.120658280626131}],"put":[{"delta":0.35,"premium":2.450634495889113,"strike":10.031724794455627,"iv":2.3635522413427723,"gamma":0.05399566269610267,"theta":-0.043514637635925314,"vega":0.010734293181675358,"rho":-0.004814723527676411,"breakevenPct":27.104900975321986},{"delta":0.4,"premium":2.4574889119000662,"strike":10.374445595003305,"iv":2.1676410720366386,"gamma":0.0638129825105844,"theta":-0.03965256631741305,"vega":0.010618451306963423,"rho":-0.005229074610994512,"breakevenPct":23.875416508622713},{"delta":0.45,"premium":2.4643433279110196,"strike":10.717166395550981,"iv":1.9717299027305053,"gamma":0.07363030232506611,"theta":-0.03579049499890079,"vega":0.010502609432251488,"rho":-0.005643425694312612,"breakevenPct":20.645932041923444},{"delta":0.5,"premium":2.4711977439219734,"strike":11.059887196098659,"iv":1.775818733424372,"gamma":0.08344762213954783,"theta":-0.03192842368038852,"vega":0.010386767557539553,"rho":-0.006057776777630712,"breakevenPct":17.416447575224176},{"delta":0.55,"premium":2.478052159932927,"strike":11.402607996646337,"iv":1.5799075641182385,"gamma":0.09326494195402955,"theta":-0.028066352361876257,"vega":0.010270925682827618,"rho":-0.0064721278609488125,"breakevenPct":14.186963108524905},{"delta":0.6,"premium":2.48490657594388,"strike":11.745328797194015,"iv":1.3839963948121055,"gamma":0.10308226176851126,"theta":-0.024204281043363998,"vega":0.010155083808115683,"rho":-0.006886478944266913,"breakevenPct":10.957478641825638},{"delta":0.65,"premium":2.491760991954834,"strike":12.088049597741692,"iv":1.188085225505972,"gamma":0.11289958158299299,"theta":-0.02034220972485173,"vega":0.010039241933403747,"rho":-0.007300830027585014,"breakevenPct":7.727994175126366},{"delta":0.7,"premium":2.4986154079657874,"strike":12.430770398289368,"iv":0.9921740561998389,"gamma":0.1227169013974747,"theta":-0.016480138406339474,"vega":0.009923400058691812,"rho":-0.007715181110903113,"breakevenPct":4.498509708427104},{"delta":0.75,"premium":12.669106233968884,"strike":22.72291102885761,"iv":1.512902517462345,"gamma":0.10162445627215307,"theta":-0.017802769947633038,"vega":0.008906300889808299,"rho":-0.01613792517407677,"breakevenPct":3.3288000491468854},{"delta":0.8,"premium":25.41234712866673,"strike":35.533576478553854,"iv":2.215035997991599,"gamma":0.07270773480868573,"theta":-0.02043782000732356,"vega":0.007661063909618198,"rho":-0.026587856432652466,"breakevenPct":2.6804870203161038},{"delta":0.85,"premium":38.15558802336455,"strike":48.34424192825008,"iv":2.9171694785208513,"gamma":0.043791013345218455,"theta":-0.023072870067014077,"vega":0.006415826929428098,"rho":-0.037037787691228126,"breakevenPct":2.0321739914853234},{"delta":0.9,"premium":34.079039266637025,"strike":44.33037850961779,"iv":3.0104381613263884,"gamma":0.020241607278248697,"theta":-0.021506800950177832,"vega":0.005116082982150433,"rho":-0.0342352023879155,"breakevenPct":1.4294303559541914}]}},"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"}}