{"symbol":"FSM","url":"https://intraalpha.com/companies/FSM","capturedAt":"2026-10-22T16:54:14.717Z","state":"ready","quote":{"symbol":"FSM","last_price":9.585,"prev_close":10.34,"regular_close":9.595,"change":-0.755,"change_pct":-7.3017,"regular_change":-0.745,"regular_change_pct":-7.205,"extended_change":-0.01,"extended_change_pct":-0.1042,"bid":9.58,"ask":9.59,"bid_size":4300,"ask_size":2600,"volume":3076345,"vwap":9.680632,"open":10.01,"high":10.02,"low":9.52,"close":9.595,"trade_count":17658,"last_trade_at":"2026-10-22T16:54:10.568981394Z","last_quote_at":"2026-10-22T16:54:13.736942781Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:13.986526442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FSM","fetched_at":"2026-10-22T16:54:14.224683+00:00","name":"Fortuna Silver Mines Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Fortuna Silver Mines Inc. is engaged in the exploration, extraction and processing of precious and base metal deposits in Latin America. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3060199000,"ebitda":750460000,"pe_ratio":8.91,"peg_ratio":0,"book_value":5.97,"dividend_per_share":null,"dividend_yield":null,"eps":1.16,"revenue_ttm":1182487000,"gross_profit_ttm":676827000,"profit_margin":0.32,"operating_margin_ttm":0.511,"return_on_assets_ttm":0.168,"return_on_equity_ttm":0.241,"quarterly_earnings_growth":1.014,"quarterly_revenue_growth":0.382,"analyst_target_price":14.5,"analyst_number":2,"beta":2.179,"fifty_two_week_high":13.85,"fifty_two_week_low":7.7,"fifty_day_ma":11.45,"two_hundred_day_ma":10.35,"shares_outstanding":295957000,"forward_pe":6.86,"price_to_sales":2.588,"price_to_book":1.953,"ev_to_revenue":2.602,"ev_to_ebitda":3.788},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:14.224683+00:00"},"optionObservedAt":"2026-10-22T16:41:38.949Z","bars":[{"c":10.52,"h":10.52,"l":10.42,"n":3,"o":10.42,"t":"2026-10-15T08:10:00Z","v":1000,"vw":10.44},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-15T08:50:00Z","v":300,"vw":10.43},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T11:05:00Z","v":2500,"vw":10.34},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-15T11:35:00Z","v":400,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-15T12:40:00Z","v":14618,"vw":10.4},{"c":10.4,"h":10.41,"l":10.39,"n":35,"o":10.39,"t":"2026-10-15T12:45:00Z","v":28037,"vw":10.400733},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-15T12:55:00Z","v":2400,"vw":10.4},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-15T13:00:00Z","v":2010,"vw":10.36},{"c":10.424,"h":10.424,"l":10.36,"n":2,"o":10.36,"t":"2026-10-15T13:10:00Z","v":3150,"vw":10.420952},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T13:15:00Z","v":523,"vw":10.4},{"c":10.2386,"h":10.39,"l":10.15,"n":759,"o":10.35,"t":"2026-10-15T13:30:00Z","v":119296,"vw":10.294432},{"c":10.295,"h":10.31,"l":10.205,"n":457,"o":10.24,"t":"2026-10-15T13:35:00Z","v":41410,"vw":10.255082},{"c":10.23,"h":10.3,"l":10.23,"n":388,"o":10.29,"t":"2026-10-15T13:40:00Z","v":52577,"vw":10.279721},{"c":10.19,"h":10.235,"l":10.175,"n":299,"o":10.22,"t":"2026-10-15T13:45:00Z","v":40220,"vw":10.205794},{"c":10.165,"h":10.1895,"l":10.16,"n":178,"o":10.185,"t":"2026-10-15T13:50:00Z","v":26333,"vw":10.173492},{"c":10.18,"h":10.195,"l":10.16,"n":312,"o":10.17,"t":"2026-10-15T13:55:00Z","v":41830,"vw":10.181115},{"c":10.175,"h":10.1999,"l":10.155,"n":323,"o":10.18,"t":"2026-10-15T14:00:00Z","v":58672,"vw":10.173679},{"c":10.18,"h":10.205,"l":10.175,"n":199,"o":10.18,"t":"2026-10-15T14:05:00Z","v":26340,"vw":10.186653},{"c":10.18,"h":10.19,"l":10.17,"n":197,"o":10.18,"t":"2026-10-15T14:10:00Z","v":21233,"vw":10.181252},{"c":10.2,"h":10.2,"l":10.16,"n":191,"o":10.175,"t":"2026-10-15T14:15:00Z","v":24970,"vw":10.178235},{"c":10.215,"h":10.2201,"l":10.195,"n":167,"o":10.2011,"t":"2026-10-15T14:20:00Z","v":23470,"vw":10.211031},{"c":10.245,"h":10.28,"l":10.22,"n":260,"o":10.22,"t":"2026-10-15T14:25:00Z","v":43260,"vw":10.260751},{"c":10.285,"h":10.285,"l":10.245,"n":231,"o":10.25,"t":"2026-10-15T14:30:00Z","v":65082,"vw":10.263827},{"c":10.32,"h":10.32,"l":10.265,"n":234,"o":10.285,"t":"2026-10-15T14:35:00Z","v":42248,"vw":10.296164},{"c":10.3,"h":10.335,"l":10.295,"n":286,"o":10.3299,"t":"2026-10-15T14:40:00Z","v":41139,"vw":10.31517},{"c":10.3099,"h":10.315,"l":10.285,"n":310,"o":10.3099,"t":"2026-10-15T14:45:00Z","v":78695,"vw":10.303022},{"c":10.3601,"h":10.3701,"l":10.31,"n":304,"o":10.31,"t":"2026-10-15T14:50:00Z","v":44019,"vw":10.35298},{"c":10.36,"h":10.3899,"l":10.355,"n":249,"o":10.365,"t":"2026-10-15T14:55:00Z","v":54484,"vw":10.37426},{"c":10.39,"h":10.39,"l":10.36,"n":223,"o":10.36,"t":"2026-10-15T15:00:00Z","v":26435,"vw":10.378643},{"c":10.405,"h":10.405,"l":10.375,"n":265,"o":10.4,"t":"2026-10-15T15:05:00Z","v":35269,"vw":10.392363},{"c":10.43,"h":10.435,"l":10.41,"n":228,"o":10.41,"t":"2026-10-15T15:10:00Z","v":29698,"vw":10.422069},{"c":10.435,"h":10.445,"l":10.42,"n":207,"o":10.43,"t":"2026-10-15T15:15:00Z","v":29915,"vw":10.433284},{"c":10.445,"h":10.46,"l":10.435,"n":227,"o":10.435,"t":"2026-10-15T15:20:00Z","v":45281,"vw":10.444632},{"c":10.415,"h":10.44,"l":10.41,"n":199,"o":10.44,"t":"2026-10-15T15:25:00Z","v":35723,"vw":10.42766},{"c":10.42,"h":10.42,"l":10.405,"n":224,"o":10.42,"t":"2026-10-15T15:30:00Z","v":25475,"vw":10.412493},{"c":10.4,"h":10.43,"l":10.3923,"n":154,"o":10.425,"t":"2026-10-15T15:35:00Z","v":17843,"vw":10.409312},{"c":10.39,"h":10.42,"l":10.385,"n":132,"o":10.41,"t":"2026-10-15T15:40:00Z","v":18386,"vw":10.401272},{"c":10.385,"h":10.395,"l":10.375,"n":178,"o":10.395,"t":"2026-10-15T15:45:00Z","v":30995,"vw":10.381032},{"c":10.405,"h":10.405,"l":10.38,"n":97,"o":10.38,"t":"2026-10-15T15:50:00Z","v":11852,"vw":10.393616},{"c":10.4402,"h":10.445,"l":10.405,"n":310,"o":10.41,"t":"2026-10-15T15:55:00Z","v":37451,"vw":10.422611},{"c":10.435,"h":10.44,"l":10.43,"n":148,"o":10.44,"t":"2026-10-15T16:00:00Z","v":25847,"vw":10.435203},{"c":10.475,"h":10.475,"l":10.43,"n":400,"o":10.435,"t":"2026-10-15T16:05:00Z","v":123884,"vw":10.447671},{"c":10.445,"h":10.47,"l":10.445,"n":206,"o":10.47,"t":"2026-10-15T16:10:00Z","v":37080,"vw":10.460864},{"c":10.455,"h":10.46,"l":10.445,"n":145,"o":10.445,"t":"2026-10-15T16:15:00Z","v":37586,"vw":10.453104},{"c":10.475,"h":10.48,"l":10.455,"n":194,"o":10.4599,"t":"2026-10-15T16:20:00Z","v":29653,"vw":10.466906},{"c":10.495,"h":10.495,"l":10.475,"n":150,"o":10.475,"t":"2026-10-15T16:25:00Z","v":21463,"vw":10.486497},{"c":10.45,"h":10.49,"l":10.445,"n":189,"o":10.49,"t":"2026-10-15T16:30:00Z","v":33595,"vw":10.46956},{"c":10.435,"h":10.46,"l":10.435,"n":232,"o":10.45,"t":"2026-10-15T16:35:00Z","v":45815,"vw":10.44547},{"c":10.43,"h":10.45,"l":10.43,"n":131,"o":10.435,"t":"2026-10-15T16:40:00Z","v":15209,"vw":10.439781},{"c":10.4261,"h":10.435,"l":10.42,"n":124,"o":10.435,"t":"2026-10-15T16:45:00Z","v":10346,"vw":10.4279},{"c":10.415,"h":10.43,"l":10.41,"n":150,"o":10.425,"t":"2026-10-15T16:50:00Z","v":13075,"vw":10.421261},{"c":10.405,"h":10.42,"l":10.405,"n":119,"o":10.415,"t":"2026-10-15T16:55:00Z","v":7964,"vw":10.411201},{"c":10.405,"h":10.41,"l":10.395,"n":104,"o":10.405,"t":"2026-10-15T17:00:00Z","v":9842,"vw":10.401288},{"c":10.405,"h":10.405,"l":10.4,"n":100,"o":10.405,"t":"2026-10-15T17:05:00Z","v":6079,"vw":10.403074},{"c":10.395,"h":10.41,"l":10.39,"n":180,"o":10.405,"t":"2026-10-15T17:10:00Z","v":17953,"vw":10.39918},{"c":10.415,"h":10.415,"l":10.39,"n":178,"o":10.39,"t":"2026-10-15T17:15:00Z","v":18968,"vw":10.404715},{"c":10.4,"h":10.41,"l":10.395,"n":110,"o":10.41,"t":"2026-10-15T17:20:00Z","v":9201,"vw":10.402384},{"c":10.385,"h":10.405,"l":10.38,"n":183,"o":10.395,"t":"2026-10-15T17:25:00Z","v":17551,"vw":10.39703},{"c":10.41,"h":10.41,"l":10.3801,"n":177,"o":10.385,"t":"2026-10-15T17:30:00Z","v":18894,"vw":10.39293},{"c":10.415,"h":10.42,"l":10.4,"n":241,"o":10.405,"t":"2026-10-15T17:35:00Z","v":37115,"vw":10.409248},{"c":10.42,"h":10.43,"l":10.4111,"n":148,"o":10.42,"t":"2026-10-15T17:40:00Z","v":14862,"vw":10.419118},{"c":10.425,"h":10.43,"l":10.415,"n":118,"o":10.4165,"t":"2026-10-15T17:45:00Z","v":16166,"vw":10.421673},{"c":10.4201,"h":10.43,"l":10.4201,"n":101,"o":10.425,"t":"2026-10-15T17:50:00Z","v":11860,"vw":10.424804},{"c":10.435,"h":10.44,"l":10.425,"n":117,"o":10.425,"t":"2026-10-15T17:55:00Z","v":11787,"vw":10.431224},{"c":10.46,"h":10.46,"l":10.435,"n":193,"o":10.4399,"t":"2026-10-15T18:00:00Z","v":19334,"vw":10.448445},{"c":10.42,"h":10.4599,"l":10.42,"n":236,"o":10.4599,"t":"2026-10-15T18:05:00Z","v":25933,"vw":10.447123},{"c":10.41,"h":10.43,"l":10.41,"n":119,"o":10.43,"t":"2026-10-15T18:10:00Z","v":5368,"vw":10.420642},{"c":10.4,"h":10.415,"l":10.4,"n":156,"o":10.41,"t":"2026-10-15T18:15:00Z","v":8830,"vw":10.406495},{"c":10.41,"h":10.41,"l":10.395,"n":214,"o":10.4,"t":"2026-10-15T18:20:00Z","v":20289,"vw":10.399714},{"c":10.395,"h":10.405,"l":10.395,"n":89,"o":10.405,"t":"2026-10-15T18:25:00Z","v":6716,"vw":10.399055},{"c":10.395,"h":10.395,"l":10.38,"n":229,"o":10.395,"t":"2026-10-15T18:30:00Z","v":23350,"vw":10.384863},{"c":10.395,"h":10.405,"l":10.395,"n":167,"o":10.395,"t":"2026-10-15T18:35:00Z","v":19782,"vw":10.397736},{"c":10.415,"h":10.415,"l":10.395,"n":176,"o":10.395,"t":"2026-10-15T18:40:00Z","v":18116,"vw":10.402437},{"c":10.425,"h":10.4297,"l":10.4101,"n":150,"o":10.415,"t":"2026-10-15T18:45:00Z","v":8969,"vw":10.419629},{"c":10.43,"h":10.44,"l":10.425,"n":164,"o":10.43,"t":"2026-10-15T18:50:00Z","v":13983,"vw":10.43149},{"c":10.45,"h":10.45,"l":10.43,"n":153,"o":10.435,"t":"2026-10-15T18:55:00Z","v":13187,"vw":10.438292},{"c":10.465,"h":10.48,"l":10.45,"n":232,"o":10.45,"t":"2026-10-15T19:00:00Z","v":26065,"vw":10.465055},{"c":10.46,"h":10.465,"l":10.445,"n":255,"o":10.465,"t":"2026-10-15T19:05:00Z","v":37058,"vw":10.454235},{"c":10.48,"h":10.485,"l":10.465,"n":176,"o":10.465,"t":"2026-10-15T19:10:00Z","v":16495,"vw":10.477816},{"c":10.48,"h":10.5,"l":10.474,"n":236,"o":10.48,"t":"2026-10-15T19:15:00Z","v":31422,"vw":10.491914},{"c":10.495,"h":10.5,"l":10.485,"n":229,"o":10.485,"t":"2026-10-15T19:20:00Z","v":18212,"vw":10.492242},{"c":10.49,"h":10.52,"l":10.49,"n":316,"o":10.495,"t":"2026-10-15T19:25:00Z","v":40917,"vw":10.505026},{"c":10.465,"h":10.49,"l":10.46,"n":267,"o":10.49,"t":"2026-10-15T19:30:00Z","v":66253,"vw":10.470327},{"c":10.49,"h":10.49,"l":10.465,"n":227,"o":10.465,"t":"2026-10-15T19:35:00Z","v":21164,"vw":10.477698},{"c":10.515,"h":10.52,"l":10.485,"n":383,"o":10.485,"t":"2026-10-15T19:40:00Z","v":68332,"vw":10.503918},{"c":10.53,"h":10.53,"l":10.51,"n":259,"o":10.52,"t":"2026-10-15T19:45:00Z","v":40872,"vw":10.517926},{"c":10.535,"h":10.559,"l":10.525,"n":600,"o":10.525,"t":"2026-10-15T19:50:00Z","v":492697,"vw":10.541233},{"c":10.535,"h":10.55,"l":10.5107,"n":1569,"o":10.53,"t":"2026-10-15T19:55:00Z","v":252700,"vw":10.533915},{"c":10.72,"h":10.72,"l":10.53,"n":25,"o":10.54,"t":"2026-10-15T20:00:00Z","v":171487,"vw":10.540158},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-15T20:05:00Z","v":300,"vw":10.51},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-15T21:00:00Z","v":101,"vw":10.86},{"c":10.7484,"h":10.7484,"l":10.7484,"n":1,"o":10.7484,"t":"2026-10-15T21:05:00Z","v":1000,"vw":10.7484},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-15T21:10:00Z","v":101,"vw":10.86},{"c":10.4627,"h":10.4627,"l":10.4627,"n":1,"o":10.4627,"t":"2026-10-15T22:05:00Z","v":780,"vw":10.4627},{"c":10.4627,"h":10.4627,"l":10.4627,"n":1,"o":10.4627,"t":"2026-10-15T22:10:00Z","v":219,"vw":10.4627},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-15T22:30:00Z","v":100,"vw":10.62},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-10-16T08:15:00Z","v":200,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-16T10:55:00Z","v":199,"vw":10.59},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T11:05:00Z","v":750,"vw":10.55},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-16T12:35:00Z","v":203,"vw":10.58},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-16T12:55:00Z","v":216,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T13:00:00Z","v":295,"vw":10.5},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-16T13:15:00Z","v":5500,"vw":10.45},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-16T13:20:00Z","v":1500,"vw":10.42},{"c":10.55,"h":10.55,"l":10.42,"n":278,"o":10.42,"t":"2026-10-16T13:30:00Z","v":40031,"vw":10.45954},{"c":10.62,"h":10.645,"l":10.55,"n":369,"o":10.55,"t":"2026-10-16T13:35:00Z","v":57521,"vw":10.601839},{"c":10.715,"h":10.72,"l":10.625,"n":299,"o":10.625,"t":"2026-10-16T13:40:00Z","v":47419,"vw":10.683139},{"c":10.75,"h":10.765,"l":10.68,"n":475,"o":10.71,"t":"2026-10-16T13:45:00Z","v":83678,"vw":10.725535},{"c":10.76,"h":10.7801,"l":10.74,"n":386,"o":10.74,"t":"2026-10-16T13:50:00Z","v":75078,"vw":10.757817},{"c":10.74,"h":10.7726,"l":10.735,"n":266,"o":10.77,"t":"2026-10-16T13:55:00Z","v":32495,"vw":10.749883},{"c":10.665,"h":10.795,"l":10.665,"n":475,"o":10.75,"t":"2026-10-16T14:00:00Z","v":79372,"vw":10.749382},{"c":10.7289,"h":10.73,"l":10.665,"n":321,"o":10.67,"t":"2026-10-16T14:05:00Z","v":38608,"vw":10.698256},{"c":10.735,"h":10.755,"l":10.715,"n":291,"o":10.73,"t":"2026-10-16T14:10:00Z","v":30423,"vw":10.734658},{"c":10.745,"h":10.775,"l":10.73,"n":175,"o":10.74,"t":"2026-10-16T14:15:00Z","v":20726,"vw":10.752408},{"c":10.805,"h":10.805,"l":10.7401,"n":231,"o":10.75,"t":"2026-10-16T14:20:00Z","v":34296,"vw":10.755812},{"c":10.81,"h":10.8302,"l":10.81,"n":249,"o":10.81,"t":"2026-10-16T14:25:00Z","v":42796,"vw":10.822483},{"c":10.82,"h":10.845,"l":10.8,"n":295,"o":10.8099,"t":"2026-10-16T14:30:00Z","v":54631,"vw":10.826416},{"c":10.78,"h":10.815,"l":10.78,"n":194,"o":10.81,"t":"2026-10-16T14:35:00Z","v":32404,"vw":10.79696},{"c":10.805,"h":10.825,"l":10.78,"n":270,"o":10.78,"t":"2026-10-16T14:40:00Z","v":40107,"vw":10.803394},{"c":10.81,"h":10.82,"l":10.7903,"n":207,"o":10.795,"t":"2026-10-16T14:45:00Z","v":37888,"vw":10.803668},{"c":10.835,"h":10.845,"l":10.82,"n":290,"o":10.82,"t":"2026-10-16T14:50:00Z","v":60610,"vw":10.832345},{"c":10.82,"h":10.8499,"l":10.815,"n":248,"o":10.835,"t":"2026-10-16T14:55:00Z","v":47863,"vw":10.834645},{"c":10.84,"h":10.84,"l":10.805,"n":296,"o":10.82,"t":"2026-10-16T15:00:00Z","v":71283,"vw":10.824061},{"c":10.795,"h":10.845,"l":10.785,"n":346,"o":10.84,"t":"2026-10-16T15:05:00Z","v":72967,"vw":10.81758},{"c":10.745,"h":10.805,"l":10.745,"n":205,"o":10.8,"t":"2026-10-16T15:10:00Z","v":38388,"vw":10.787832},{"c":10.725,"h":10.735,"l":10.7004,"n":295,"o":10.73,"t":"2026-10-16T15:15:00Z","v":38636,"vw":10.721837},{"c":10.675,"h":10.725,"l":10.655,"n":245,"o":10.725,"t":"2026-10-16T15:20:00Z","v":47919,"vw":10.677219},{"c":10.68,"h":10.695,"l":10.665,"n":283,"o":10.68,"t":"2026-10-16T15:25:00Z","v":49136,"vw":10.680343},{"c":10.695,"h":10.6999,"l":10.6601,"n":223,"o":10.67,"t":"2026-10-16T15:30:00Z","v":58673,"vw":10.680394},{"c":10.685,"h":10.705,"l":10.6704,"n":281,"o":10.7,"t":"2026-10-16T15:35:00Z","v":65010,"vw":10.687179},{"c":10.6499,"h":10.685,"l":10.645,"n":147,"o":10.68,"t":"2026-10-16T15:40:00Z","v":39856,"vw":10.667751},{"c":10.645,"h":10.685,"l":10.64,"n":291,"o":10.645,"t":"2026-10-16T15:45:00Z","v":104350,"vw":10.660824},{"c":10.615,"h":10.64,"l":10.615,"n":165,"o":10.64,"t":"2026-10-16T15:50:00Z","v":51260,"vw":10.626671},{"c":10.605,"h":10.635,"l":10.605,"n":204,"o":10.61,"t":"2026-10-16T15:55:00Z","v":65565,"vw":10.618656},{"c":10.5899,"h":10.6099,"l":10.555,"n":274,"o":10.605,"t":"2026-10-16T16:00:00Z","v":76196,"vw":10.58516},{"c":10.58,"h":10.615,"l":10.575,"n":191,"o":10.59,"t":"2026-10-16T16:05:00Z","v":62153,"vw":10.595251},{"c":10.635,"h":10.64,"l":10.5701,"n":226,"o":10.575,"t":"2026-10-16T16:10:00Z","v":62712,"vw":10.613876},{"c":10.6299,"h":10.6499,"l":10.615,"n":221,"o":10.635,"t":"2026-10-16T16:15:00Z","v":59791,"vw":10.630688},{"c":10.6399,"h":10.64,"l":10.615,"n":133,"o":10.625,"t":"2026-10-16T16:20:00Z","v":25563,"vw":10.62226},{"c":10.625,"h":10.635,"l":10.615,"n":192,"o":10.63,"t":"2026-10-16T16:25:00Z","v":46354,"vw":10.62779},{"c":10.59,"h":10.6205,"l":10.585,"n":183,"o":10.62,"t":"2026-10-16T16:30:00Z","v":46328,"vw":10.599888},{"c":10.605,"h":10.605,"l":10.575,"n":190,"o":10.595,"t":"2026-10-16T16:35:00Z","v":35144,"vw":10.585957},{"c":10.635,"h":10.64,"l":10.6001,"n":174,"o":10.605,"t":"2026-10-16T16:40:00Z","v":39283,"vw":10.61799},{"c":10.605,"h":10.6402,"l":10.595,"n":218,"o":10.64,"t":"2026-10-16T16:45:00Z","v":56948,"vw":10.619667},{"c":10.61,"h":10.61,"l":10.595,"n":151,"o":10.6004,"t":"2026-10-16T16:50:00Z","v":36656,"vw":10.599618},{"c":10.61,"h":10.62,"l":10.6,"n":158,"o":10.61,"t":"2026-10-16T16:55:00Z","v":49579,"vw":10.610197},{"c":10.57,"h":10.61,"l":10.56,"n":167,"o":10.61,"t":"2026-10-16T17:00:00Z","v":36435,"vw":10.589281},{"c":10.5799,"h":10.58,"l":10.552,"n":204,"o":10.58,"t":"2026-10-16T17:05:00Z","v":44054,"vw":10.563879},{"c":10.555,"h":10.585,"l":10.555,"n":115,"o":10.575,"t":"2026-10-16T17:10:00Z","v":18438,"vw":10.570326},{"c":10.55,"h":10.5602,"l":10.54,"n":155,"o":10.55,"t":"2026-10-16T17:15:00Z","v":27492,"vw":10.551378},{"c":10.56,"h":10.565,"l":10.545,"n":189,"o":10.56,"t":"2026-10-16T17:20:00Z","v":24957,"vw":10.556526},{"c":10.565,"h":10.57,"l":10.5424,"n":158,"o":10.56,"t":"2026-10-16T17:25:00Z","v":26834,"vw":10.558113},{"c":10.57,"h":10.57,"l":10.555,"n":134,"o":10.565,"t":"2026-10-16T17:30:00Z","v":15269,"vw":10.562518},{"c":10.555,"h":10.58,"l":10.5501,"n":157,"o":10.58,"t":"2026-10-16T17:35:00Z","v":23874,"vw":10.566669},{"c":10.6013,"h":10.63,"l":10.5501,"n":254,"o":10.555,"t":"2026-10-16T17:40:00Z","v":36649,"vw":10.597448},{"c":10.585,"h":10.605,"l":10.58,"n":140,"o":10.6,"t":"2026-10-16T17:45:00Z","v":38733,"vw":10.591136},{"c":10.575,"h":10.585,"l":10.565,"n":173,"o":10.58,"t":"2026-10-16T17:50:00Z","v":41527,"vw":10.577113},{"c":10.575,"h":10.58,"l":10.5601,"n":170,"o":10.5704,"t":"2026-10-16T17:55:00Z","v":30577,"vw":10.568247},{"c":10.56,"h":10.5801,"l":10.555,"n":258,"o":10.57,"t":"2026-10-16T18:00:00Z","v":25397,"vw":10.567667},{"c":10.58,"h":10.58,"l":10.555,"n":219,"o":10.565,"t":"2026-10-16T18:05:00Z","v":19718,"vw":10.569616},{"c":10.585,"h":10.585,"l":10.565,"n":167,"o":10.585,"t":"2026-10-16T18:10:00Z","v":16946,"vw":10.573082},{"c":10.565,"h":10.585,"l":10.565,"n":124,"o":10.585,"t":"2026-10-16T18:15:00Z","v":13492,"vw":10.571402},{"c":10.56,"h":10.565,"l":10.545,"n":213,"o":10.565,"t":"2026-10-16T18:20:00Z","v":25743,"vw":10.558535},{"c":10.57,"h":10.57,"l":10.555,"n":178,"o":10.565,"t":"2026-10-16T18:25:00Z","v":15189,"vw":10.560442},{"c":10.555,"h":10.57,"l":10.545,"n":221,"o":10.565,"t":"2026-10-16T18:30:00Z","v":33059,"vw":10.556727},{"c":10.5501,"h":10.555,"l":10.5401,"n":163,"o":10.55,"t":"2026-10-16T18:35:00Z","v":23367,"vw":10.550182},{"c":10.56,"h":10.56,"l":10.545,"n":163,"o":10.56,"t":"2026-10-16T18:40:00Z","v":14331,"vw":10.553449},{"c":10.59,"h":10.59,"l":10.545,"n":364,"o":10.555,"t":"2026-10-16T18:45:00Z","v":99336,"vw":10.559498},{"c":10.575,"h":10.585,"l":10.575,"n":171,"o":10.58,"t":"2026-10-16T18:50:00Z","v":19805,"vw":10.578273},{"c":10.615,"h":10.615,"l":10.56,"n":341,"o":10.57,"t":"2026-10-16T18:55:00Z","v":74740,"vw":10.577012},{"c":10.585,"h":10.615,"l":10.585,"n":308,"o":10.615,"t":"2026-10-16T19:00:00Z","v":64100,"vw":10.603204},{"c":10.5909,"h":10.605,"l":10.57,"n":248,"o":10.5801,"t":"2026-10-16T19:05:00Z","v":33804,"vw":10.590791},{"c":10.635,"h":10.635,"l":10.595,"n":330,"o":10.5999,"t":"2026-10-16T19:10:00Z","v":54501,"vw":10.610712},{"c":10.625,"h":10.64,"l":10.62,"n":214,"o":10.635,"t":"2026-10-16T19:15:00Z","v":27593,"vw":10.628922},{"c":10.65,"h":10.655,"l":10.625,"n":318,"o":10.625,"t":"2026-10-16T19:20:00Z","v":41597,"vw":10.643565},{"c":10.675,"h":10.675,"l":10.64,"n":267,"o":10.65,"t":"2026-10-16T19:25:00Z","v":34404,"vw":10.651084},{"c":10.6979,"h":10.73,"l":10.6701,"n":690,"o":10.6701,"t":"2026-10-16T19:30:00Z","v":187105,"vw":10.71339},{"c":10.71,"h":10.715,"l":10.695,"n":344,"o":10.695,"t":"2026-10-16T19:35:00Z","v":47827,"vw":10.703111},{"c":10.665,"h":10.72,"l":10.665,"n":333,"o":10.715,"t":"2026-10-16T19:40:00Z","v":53904,"vw":10.693698},{"c":10.675,"h":10.685,"l":10.66,"n":414,"o":10.67,"t":"2026-10-16T19:45:00Z","v":65896,"vw":10.674558},{"c":10.7,"h":10.72,"l":10.67,"n":628,"o":10.68,"t":"2026-10-16T19:50:00Z","v":102134,"vw":10.696282},{"c":10.72,"h":10.72,"l":10.695,"n":1419,"o":10.705,"t":"2026-10-16T19:55:00Z","v":242997,"vw":10.708561},{"c":10.71,"h":10.71,"l":10.71,"n":20,"o":10.71,"t":"2026-10-16T20:00:00Z","v":271072,"vw":10.71},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-16T20:05:00Z","v":189,"vw":10.71},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T20:25:00Z","v":101,"vw":10.55},{"c":10.71,"h":10.71,"l":10.71,"n":28,"o":10.71,"t":"2026-10-16T20:55:00Z","v":1100,"vw":10.71},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T23:25:00Z","v":200,"vw":10.65},{"c":10.6603,"h":10.6603,"l":10.6603,"n":1,"o":10.6603,"t":"2026-10-19T11:45:00Z","v":1000,"vw":10.6603},{"c":10.6618,"h":10.6618,"l":10.6618,"n":19,"o":10.6618,"t":"2026-10-19T11:50:00Z","v":1000,"vw":10.6618},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-19T12:35:00Z","v":450,"vw":10.67},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-19T12:40:00Z","v":778,"vw":10.66},{"c":10.65,"h":10.657,"l":10.65,"n":2,"o":10.657,"t":"2026-10-19T13:20:00Z","v":220,"vw":10.653818},{"c":10.72,"h":10.74,"l":10.63,"n":336,"o":10.63,"t":"2026-10-19T13:30:00Z","v":54378,"vw":10.68643},{"c":10.64,"h":10.73,"l":10.64,"n":251,"o":10.72,"t":"2026-10-19T13:35:00Z","v":35777,"vw":10.692602},{"c":10.64,"h":10.645,"l":10.6,"n":180,"o":10.64,"t":"2026-10-19T13:40:00Z","v":24071,"vw":10.622416},{"c":10.63,"h":10.64,"l":10.585,"n":198,"o":10.63,"t":"2026-10-19T13:45:00Z","v":27289,"vw":10.613035},{"c":10.665,"h":10.68,"l":10.625,"n":226,"o":10.64,"t":"2026-10-19T13:50:00Z","v":28649,"vw":10.66441},{"c":10.705,"h":10.71,"l":10.6601,"n":157,"o":10.6689,"t":"2026-10-19T13:55:00Z","v":22798,"vw":10.692368},{"c":10.6499,"h":10.7198,"l":10.645,"n":347,"o":10.7,"t":"2026-10-19T14:00:00Z","v":36050,"vw":10.683486},{"c":10.635,"h":10.655,"l":10.6301,"n":188,"o":10.645,"t":"2026-10-19T14:05:00Z","v":18949,"vw":10.644828},{"c":10.6201,"h":10.635,"l":10.615,"n":309,"o":10.635,"t":"2026-10-19T14:10:00Z","v":44074,"vw":10.624321},{"c":10.64,"h":10.665,"l":10.62,"n":219,"o":10.63,"t":"2026-10-19T14:15:00Z","v":18765,"vw":10.643138},{"c":10.625,"h":10.65,"l":10.605,"n":261,"o":10.65,"t":"2026-10-19T14:20:00Z","v":31328,"vw":10.628554},{"c":10.6301,"h":10.6501,"l":10.625,"n":205,"o":10.625,"t":"2026-10-19T14:25:00Z","v":17422,"vw":10.639721},{"c":10.6061,"h":10.635,"l":10.601,"n":309,"o":10.63,"t":"2026-10-19T14:30:00Z","v":58658,"vw":10.61849},{"c":10.605,"h":10.63,"l":10.605,"n":254,"o":10.6099,"t":"2026-10-19T14:35:00Z","v":79487,"vw":10.614125},{"c":10.615,"h":10.625,"l":10.605,"n":187,"o":10.605,"t":"2026-10-19T14:40:00Z","v":59038,"vw":10.613372},{"c":10.6099,"h":10.6192,"l":10.595,"n":306,"o":10.6101,"t":"2026-10-19T14:45:00Z","v":106947,"vw":10.608545},{"c":10.6,"h":10.615,"l":10.595,"n":244,"o":10.605,"t":"2026-10-19T14:50:00Z","v":84316,"vw":10.602572},{"c":10.62,"h":10.625,"l":10.605,"n":148,"o":10.61,"t":"2026-10-19T14:55:00Z","v":36244,"vw":10.616393},{"c":10.605,"h":10.62,"l":10.6001,"n":206,"o":10.62,"t":"2026-10-19T15:00:00Z","v":57060,"vw":10.61005},{"c":10.61,"h":10.62,"l":10.5901,"n":284,"o":10.6,"t":"2026-10-19T15:05:00Z","v":85215,"vw":10.603165},{"c":10.625,"h":10.626,"l":10.59,"n":247,"o":10.6101,"t":"2026-10-19T15:10:00Z","v":62820,"vw":10.609228},{"c":10.64,"h":10.64,"l":10.615,"n":222,"o":10.625,"t":"2026-10-19T15:15:00Z","v":52148,"vw":10.626479},{"c":10.695,"h":10.695,"l":10.63,"n":284,"o":10.64,"t":"2026-10-19T15:20:00Z","v":72847,"vw":10.650488},{"c":10.715,"h":10.7195,"l":10.695,"n":160,"o":10.695,"t":"2026-10-19T15:25:00Z","v":44654,"vw":10.708503},{"c":10.695,"h":10.715,"l":10.69,"n":302,"o":10.715,"t":"2026-10-19T15:30:00Z","v":84633,"vw":10.697961},{"c":10.715,"h":10.715,"l":10.695,"n":244,"o":10.695,"t":"2026-10-19T15:35:00Z","v":60753,"vw":10.705184},{"c":10.705,"h":10.715,"l":10.695,"n":215,"o":10.71,"t":"2026-10-19T15:40:00Z","v":42386,"vw":10.706052},{"c":10.715,"h":10.72,"l":10.7001,"n":198,"o":10.7001,"t":"2026-10-19T15:45:00Z","v":77180,"vw":10.713451},{"c":10.71,"h":10.72,"l":10.705,"n":186,"o":10.71,"t":"2026-10-19T15:50:00Z","v":37610,"vw":10.710917},{"c":10.71,"h":10.715,"l":10.7022,"n":152,"o":10.71,"t":"2026-10-19T15:55:00Z","v":17876,"vw":10.709054},{"c":10.68,"h":10.71,"l":10.66,"n":442,"o":10.705,"t":"2026-10-19T16:00:00Z","v":124100,"vw":10.690892},{"c":10.675,"h":10.685,"l":10.655,"n":160,"o":10.6799,"t":"2026-10-19T16:05:00Z","v":17446,"vw":10.671366},{"c":10.6798,"h":10.68,"l":10.66,"n":156,"o":10.67,"t":"2026-10-19T16:10:00Z","v":21782,"vw":10.670865},{"c":10.68,"h":10.681,"l":10.675,"n":180,"o":10.68,"t":"2026-10-19T16:15:00Z","v":17344,"vw":10.678582},{"c":10.675,"h":10.68,"l":10.67,"n":56,"o":10.675,"t":"2026-10-19T16:20:00Z","v":4213,"vw":10.674698},{"c":10.7,"h":10.7,"l":10.67,"n":220,"o":10.675,"t":"2026-10-19T16:25:00Z","v":42906,"vw":10.683728},{"c":10.72,"h":10.735,"l":10.69,"n":1024,"o":10.695,"t":"2026-10-19T16:30:00Z","v":277178,"vw":10.713729},{"c":10.715,"h":10.72,"l":10.7001,"n":192,"o":10.715,"t":"2026-10-19T16:35:00Z","v":37081,"vw":10.714128},{"c":10.71,"h":10.72,"l":10.71,"n":125,"o":10.72,"t":"2026-10-19T16:40:00Z","v":13345,"vw":10.715821},{"c":10.655,"h":10.71,"l":10.65,"n":247,"o":10.71,"t":"2026-10-19T16:45:00Z","v":61021,"vw":10.683268},{"c":10.655,"h":10.665,"l":10.631,"n":509,"o":10.65,"t":"2026-10-19T16:50:00Z","v":158433,"vw":10.645164},{"c":10.6599,"h":10.666,"l":10.655,"n":141,"o":10.66,"t":"2026-10-19T16:55:00Z","v":34142,"vw":10.660002},{"c":10.665,"h":10.665,"l":10.6404,"n":159,"o":10.655,"t":"2026-10-19T17:00:00Z","v":36563,"vw":10.652876},{"c":10.645,"h":10.6601,"l":10.645,"n":102,"o":10.66,"t":"2026-10-19T17:05:00Z","v":24280,"vw":10.652679},{"c":10.67,"h":10.67,"l":10.6405,"n":148,"o":10.65,"t":"2026-10-19T17:10:00Z","v":17094,"vw":10.652922},{"c":10.655,"h":10.6651,"l":10.655,"n":123,"o":10.665,"t":"2026-10-19T17:15:00Z","v":29316,"vw":10.661137},{"c":10.665,"h":10.665,"l":10.65,"n":133,"o":10.65,"t":"2026-10-19T17:20:00Z","v":14737,"vw":10.659241},{"c":10.675,"h":10.675,"l":10.665,"n":138,"o":10.665,"t":"2026-10-19T17:25:00Z","v":14964,"vw":10.667261},{"c":10.685,"h":10.69,"l":10.665,"n":162,"o":10.67,"t":"2026-10-19T17:30:00Z","v":29803,"vw":10.675834},{"c":10.67,"h":10.685,"l":10.67,"n":179,"o":10.68,"t":"2026-10-19T17:35:00Z","v":45877,"vw":10.679329},{"c":10.675,"h":10.7,"l":10.675,"n":229,"o":10.675,"t":"2026-10-19T17:40:00Z","v":43741,"vw":10.684654},{"c":10.675,"h":10.68,"l":10.665,"n":181,"o":10.67,"t":"2026-10-19T17:45:00Z","v":43702,"vw":10.670222},{"c":10.66,"h":10.67,"l":10.655,"n":221,"o":10.67,"t":"2026-10-19T17:50:00Z","v":34876,"vw":10.66084},{"c":10.685,"h":10.685,"l":10.6601,"n":220,"o":10.665,"t":"2026-10-19T17:55:00Z","v":35288,"vw":10.671876},{"c":10.705,"h":10.705,"l":10.685,"n":238,"o":10.685,"t":"2026-10-19T18:00:00Z","v":47692,"vw":10.693039},{"c":10.69,"h":10.705,"l":10.685,"n":284,"o":10.705,"t":"2026-10-19T18:05:00Z","v":44660,"vw":10.693877},{"c":10.685,"h":10.6999,"l":10.68,"n":159,"o":10.69,"t":"2026-10-19T18:10:00Z","v":23336,"vw":10.690199},{"c":10.67,"h":10.685,"l":10.67,"n":95,"o":10.685,"t":"2026-10-19T18:15:00Z","v":18082,"vw":10.677705},{"c":10.67,"h":10.68,"l":10.67,"n":78,"o":10.67,"t":"2026-10-19T18:20:00Z","v":3089,"vw":10.673213},{"c":10.635,"h":10.672,"l":10.63,"n":396,"o":10.67,"t":"2026-10-19T18:25:00Z","v":63622,"vw":10.656431},{"c":10.64,"h":10.65,"l":10.635,"n":203,"o":10.64,"t":"2026-10-19T18:30:00Z","v":27325,"vw":10.640705},{"c":10.645,"h":10.655,"l":10.64,"n":212,"o":10.64,"t":"2026-10-19T18:35:00Z","v":26855,"vw":10.646447},{"c":10.65,"h":10.655,"l":10.645,"n":159,"o":10.645,"t":"2026-10-19T18:40:00Z","v":22908,"vw":10.651344},{"c":10.67,"h":10.685,"l":10.655,"n":255,"o":10.655,"t":"2026-10-19T18:45:00Z","v":47204,"vw":10.666572},{"c":10.665,"h":10.67,"l":10.655,"n":175,"o":10.67,"t":"2026-10-19T18:50:00Z","v":27874,"vw":10.662157},{"c":10.665,"h":10.67,"l":10.66,"n":101,"o":10.6601,"t":"2026-10-19T18:55:00Z","v":24569,"vw":10.663932},{"c":10.665,"h":10.665,"l":10.65,"n":280,"o":10.66,"t":"2026-10-19T19:00:00Z","v":51763,"vw":10.659823},{"c":10.665,"h":10.675,"l":10.655,"n":219,"o":10.665,"t":"2026-10-19T19:05:00Z","v":41450,"vw":10.664037},{"c":10.64,"h":10.67,"l":10.635,"n":220,"o":10.665,"t":"2026-10-19T19:10:00Z","v":48354,"vw":10.655331},{"c":10.675,"h":10.675,"l":10.645,"n":263,"o":10.645,"t":"2026-10-19T19:15:00Z","v":46886,"vw":10.658589},{"c":10.6596,"h":10.675,"l":10.655,"n":153,"o":10.675,"t":"2026-10-19T19:20:00Z","v":30084,"vw":10.662731},{"c":10.665,"h":10.665,"l":10.64,"n":293,"o":10.65,"t":"2026-10-19T19:25:00Z","v":58291,"vw":10.652644},{"c":10.685,"h":10.69,"l":10.665,"n":224,"o":10.665,"t":"2026-10-19T19:30:00Z","v":45366,"vw":10.678054},{"c":10.685,"h":10.7,"l":10.68,"n":269,"o":10.685,"t":"2026-10-19T19:35:00Z","v":42627,"vw":10.690385},{"c":10.67,"h":10.6895,"l":10.67,"n":334,"o":10.685,"t":"2026-10-19T19:40:00Z","v":54161,"vw":10.67809},{"c":10.665,"h":10.675,"l":10.65,"n":429,"o":10.67,"t":"2026-10-19T19:45:00Z","v":80680,"vw":10.661835},{"c":10.61,"h":10.66,"l":10.61,"n":527,"o":10.66,"t":"2026-10-19T19:50:00Z","v":140838,"vw":10.631629},{"c":10.57,"h":10.6006,"l":10.55,"n":1986,"o":10.6,"t":"2026-10-19T19:55:00Z","v":449063,"vw":10.570567},{"c":10.59,"h":10.59,"l":10.58,"n":29,"o":10.58,"t":"2026-10-19T20:00:00Z","v":224156,"vw":10.589912},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-19T20:15:00Z","v":1502,"vw":10.61},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-19T20:25:00Z","v":16417,"vw":10.59},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T21:30:00Z","v":200,"vw":10.65},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-20T08:00:00Z","v":100,"vw":10.62},{"c":10.5,"h":10.5,"l":10.47,"n":4,"o":10.47,"t":"2026-10-20T11:00:00Z","v":1500,"vw":10.47715},{"c":10.45,"h":10.45,"l":10.45,"n":10,"o":10.45,"t":"2026-10-20T11:20:00Z","v":2003,"vw":10.45},{"c":10.4,"h":10.4518,"l":10.3,"n":279,"o":10.42,"t":"2026-10-20T13:30:00Z","v":63499,"vw":10.382626},{"c":10.55,"h":10.55,"l":10.41,"n":288,"o":10.41,"t":"2026-10-20T13:35:00Z","v":49072,"vw":10.490638},{"c":10.545,"h":10.55,"l":10.51,"n":338,"o":10.545,"t":"2026-10-20T13:40:00Z","v":43294,"vw":10.534553},{"c":10.505,"h":10.55,"l":10.485,"n":359,"o":10.55,"t":"2026-10-20T13:45:00Z","v":43890,"vw":10.523322},{"c":10.51,"h":10.555,"l":10.51,"n":414,"o":10.51,"t":"2026-10-20T13:50:00Z","v":46395,"vw":10.53195},{"c":10.51,"h":10.525,"l":10.5,"n":258,"o":10.51,"t":"2026-10-20T13:55:00Z","v":30088,"vw":10.51232},{"c":10.44,"h":10.51,"l":10.435,"n":550,"o":10.51,"t":"2026-10-20T14:00:00Z","v":67846,"vw":10.460817},{"c":10.49,"h":10.51,"l":10.44,"n":294,"o":10.44,"t":"2026-10-20T14:05:00Z","v":27155,"vw":10.480475},{"c":10.5,"h":10.5,"l":10.475,"n":377,"o":10.49,"t":"2026-10-20T14:10:00Z","v":45505,"vw":10.488653},{"c":10.555,"h":10.58,"l":10.505,"n":326,"o":10.51,"t":"2026-10-20T14:15:00Z","v":40947,"vw":10.538937},{"c":10.57,"h":10.58,"l":10.535,"n":382,"o":10.555,"t":"2026-10-20T14:20:00Z","v":48407,"vw":10.563143},{"c":10.67,"h":10.67,"l":10.565,"n":416,"o":10.565,"t":"2026-10-20T14:25:00Z","v":55282,"vw":10.607142},{"c":10.645,"h":10.69,"l":10.625,"n":512,"o":10.67,"t":"2026-10-20T14:30:00Z","v":49464,"vw":10.65961},{"c":10.595,"h":10.65,"l":10.5801,"n":413,"o":10.65,"t":"2026-10-20T14:35:00Z","v":53073,"vw":10.613066},{"c":10.6308,"h":10.6771,"l":10.595,"n":455,"o":10.595,"t":"2026-10-20T14:40:00Z","v":58663,"vw":10.641253},{"c":10.555,"h":10.625,"l":10.555,"n":374,"o":10.625,"t":"2026-10-20T14:45:00Z","v":53640,"vw":10.584691},{"c":10.545,"h":10.555,"l":10.535,"n":390,"o":10.555,"t":"2026-10-20T14:50:00Z","v":48146,"vw":10.545957},{"c":10.565,"h":10.565,"l":10.5304,"n":312,"o":10.545,"t":"2026-10-20T14:55:00Z","v":29459,"vw":10.547039},{"c":10.55,"h":10.585,"l":10.545,"n":316,"o":10.5601,"t":"2026-10-20T15:00:00Z","v":66924,"vw":10.565487},{"c":10.555,"h":10.57,"l":10.545,"n":252,"o":10.55,"t":"2026-10-20T15:05:00Z","v":49910,"vw":10.557812},{"c":10.5099,"h":10.565,"l":10.49,"n":497,"o":10.56,"t":"2026-10-20T15:10:00Z","v":76587,"vw":10.532519},{"c":10.535,"h":10.5399,"l":10.49,"n":373,"o":10.505,"t":"2026-10-20T15:15:00Z","v":61469,"vw":10.515558},{"c":10.5099,"h":10.535,"l":10.495,"n":302,"o":10.535,"t":"2026-10-20T15:20:00Z","v":43770,"vw":10.510812},{"c":10.485,"h":10.515,"l":10.48,"n":312,"o":10.505,"t":"2026-10-20T15:25:00Z","v":51227,"vw":10.505611},{"c":10.445,"h":10.49,"l":10.435,"n":300,"o":10.485,"t":"2026-10-20T15:30:00Z","v":45987,"vw":10.464175},{"c":10.42,"h":10.46,"l":10.42,"n":297,"o":10.45,"t":"2026-10-20T15:35:00Z","v":72872,"vw":10.437601},{"c":10.46,"h":10.465,"l":10.425,"n":359,"o":10.425,"t":"2026-10-20T15:40:00Z","v":47654,"vw":10.442544},{"c":10.445,"h":10.46,"l":10.42,"n":344,"o":10.46,"t":"2026-10-20T15:45:00Z","v":38773,"vw":10.444235},{"c":10.43,"h":10.46,"l":10.425,"n":255,"o":10.45,"t":"2026-10-20T15:50:00Z","v":42622,"vw":10.439712},{"c":10.425,"h":10.43,"l":10.42,"n":171,"o":10.43,"t":"2026-10-20T15:55:00Z","v":29939,"vw":10.424707},{"c":10.41,"h":10.435,"l":10.4007,"n":310,"o":10.425,"t":"2026-10-20T16:00:00Z","v":39677,"vw":10.427402},{"c":10.395,"h":10.41,"l":10.39,"n":248,"o":10.405,"t":"2026-10-20T16:05:00Z","v":44722,"vw":10.399582},{"c":10.415,"h":10.415,"l":10.39,"n":188,"o":10.395,"t":"2026-10-20T16:10:00Z","v":35312,"vw":10.400498},{"c":10.375,"h":10.415,"l":10.37,"n":344,"o":10.415,"t":"2026-10-20T16:15:00Z","v":59317,"vw":10.384981},{"c":10.3999,"h":10.405,"l":10.375,"n":235,"o":10.375,"t":"2026-10-20T16:20:00Z","v":48886,"vw":10.382297},{"c":10.425,"h":10.4376,"l":10.395,"n":326,"o":10.4,"t":"2026-10-20T16:25:00Z","v":58452,"vw":10.409454},{"c":10.425,"h":10.44,"l":10.4201,"n":203,"o":10.425,"t":"2026-10-20T16:30:00Z","v":37551,"vw":10.431099},{"c":10.435,"h":10.44,"l":10.425,"n":182,"o":10.425,"t":"2026-10-20T16:35:00Z","v":35141,"vw":10.432989},{"c":10.435,"h":10.45,"l":10.43,"n":173,"o":10.435,"t":"2026-10-20T16:40:00Z","v":23338,"vw":10.438051},{"c":10.435,"h":10.44,"l":10.425,"n":238,"o":10.435,"t":"2026-10-20T16:45:00Z","v":35879,"vw":10.428417},{"c":10.405,"h":10.4301,"l":10.405,"n":195,"o":10.43,"t":"2026-10-20T16:50:00Z","v":28225,"vw":10.422622},{"c":10.395,"h":10.415,"l":10.395,"n":183,"o":10.405,"t":"2026-10-20T16:55:00Z","v":16972,"vw":10.404273},{"c":10.405,"h":10.405,"l":10.395,"n":175,"o":10.395,"t":"2026-10-20T17:00:00Z","v":35460,"vw":10.401312},{"c":10.405,"h":10.405,"l":10.3905,"n":176,"o":10.405,"t":"2026-10-20T17:05:00Z","v":19835,"vw":10.398668},{"c":10.4,"h":10.405,"l":10.3901,"n":175,"o":10.4001,"t":"2026-10-20T17:10:00Z","v":34533,"vw":10.397375},{"c":10.405,"h":10.415,"l":10.4,"n":228,"o":10.405,"t":"2026-10-20T17:15:00Z","v":37140,"vw":10.409197},{"c":10.415,"h":10.425,"l":10.405,"n":202,"o":10.405,"t":"2026-10-20T17:20:00Z","v":51017,"vw":10.416766},{"c":10.415,"h":10.42,"l":10.4,"n":191,"o":10.41,"t":"2026-10-20T17:25:00Z","v":39538,"vw":10.411387},{"c":10.425,"h":10.425,"l":10.4101,"n":201,"o":10.415,"t":"2026-10-20T17:30:00Z","v":36019,"vw":10.418005},{"c":10.4099,"h":10.4297,"l":10.405,"n":135,"o":10.425,"t":"2026-10-20T17:35:00Z","v":21478,"vw":10.417405},{"c":10.405,"h":10.415,"l":10.405,"n":121,"o":10.405,"t":"2026-10-20T17:40:00Z","v":22725,"vw":10.409178},{"c":10.3901,"h":10.405,"l":10.385,"n":207,"o":10.405,"t":"2026-10-20T17:45:00Z","v":35915,"vw":10.392558},{"c":10.425,"h":10.425,"l":10.395,"n":273,"o":10.395,"t":"2026-10-20T17:50:00Z","v":94560,"vw":10.410621},{"c":10.42,"h":10.4289,"l":10.42,"n":64,"o":10.4289,"t":"2026-10-20T17:55:00Z","v":14853,"vw":10.423434},{"c":10.445,"h":10.4499,"l":10.425,"n":244,"o":10.425,"t":"2026-10-20T18:00:00Z","v":62187,"vw":10.437923},{"c":10.445,"h":10.455,"l":10.4301,"n":260,"o":10.44,"t":"2026-10-20T18:05:00Z","v":41310,"vw":10.444727},{"c":10.45,"h":10.455,"l":10.44,"n":109,"o":10.445,"t":"2026-10-20T18:10:00Z","v":27196,"vw":10.449873},{"c":10.435,"h":10.455,"l":10.435,"n":155,"o":10.4501,"t":"2026-10-20T18:15:00Z","v":36971,"vw":10.441766},{"c":10.415,"h":10.435,"l":10.415,"n":179,"o":10.435,"t":"2026-10-20T18:20:00Z","v":37689,"vw":10.419972},{"c":10.415,"h":10.42,"l":10.41,"n":208,"o":10.41,"t":"2026-10-20T18:25:00Z","v":44358,"vw":10.415931},{"c":10.415,"h":10.42,"l":10.4101,"n":120,"o":10.4101,"t":"2026-10-20T18:30:00Z","v":8937,"vw":10.414836},{"c":10.405,"h":10.415,"l":10.4,"n":207,"o":10.415,"t":"2026-10-20T18:35:00Z","v":33129,"vw":10.407141},{"c":10.405,"h":10.4199,"l":10.4,"n":208,"o":10.4,"t":"2026-10-20T18:40:00Z","v":35237,"vw":10.409396},{"c":10.405,"h":10.415,"l":10.405,"n":282,"o":10.405,"t":"2026-10-20T18:45:00Z","v":64003,"vw":10.410528},{"c":10.415,"h":10.4151,"l":10.405,"n":149,"o":10.405,"t":"2026-10-20T18:50:00Z","v":23247,"vw":10.409623},{"c":10.415,"h":10.42,"l":10.405,"n":219,"o":10.41,"t":"2026-10-20T18:55:00Z","v":43391,"vw":10.413189},{"c":10.415,"h":10.43,"l":10.4101,"n":237,"o":10.4199,"t":"2026-10-20T19:00:00Z","v":39591,"vw":10.419611},{"c":10.425,"h":10.4297,"l":10.415,"n":239,"o":10.42,"t":"2026-10-20T19:05:00Z","v":59287,"vw":10.422335},{"c":10.425,"h":10.435,"l":10.425,"n":268,"o":10.425,"t":"2026-10-20T19:10:00Z","v":50165,"vw":10.430337},{"c":10.39,"h":10.425,"l":10.39,"n":359,"o":10.42,"t":"2026-10-20T19:15:00Z","v":89910,"vw":10.405044},{"c":10.3797,"h":10.3899,"l":10.37,"n":164,"o":10.385,"t":"2026-10-20T19:20:00Z","v":23915,"vw":10.378141},{"c":10.405,"h":10.41,"l":10.375,"n":387,"o":10.38,"t":"2026-10-20T19:25:00Z","v":75020,"vw":10.39463},{"c":10.38,"h":10.405,"l":10.38,"n":302,"o":10.405,"t":"2026-10-20T19:30:00Z","v":50233,"vw":10.390695},{"c":10.365,"h":10.38,"l":10.36,"n":316,"o":10.38,"t":"2026-10-20T19:35:00Z","v":52323,"vw":10.370882},{"c":10.385,"h":10.395,"l":10.36,"n":595,"o":10.365,"t":"2026-10-20T19:40:00Z","v":129052,"vw":10.382198},{"c":10.38,"h":10.39,"l":10.37,"n":421,"o":10.385,"t":"2026-10-20T19:45:00Z","v":65142,"vw":10.378284},{"c":10.395,"h":10.42,"l":10.385,"n":704,"o":10.39,"t":"2026-10-20T19:50:00Z","v":134471,"vw":10.401321},{"c":10.38,"h":10.39,"l":10.34,"n":1954,"o":10.39,"t":"2026-10-20T19:55:00Z","v":421680,"vw":10.365087},{"c":10.39,"h":10.39,"l":10.39,"n":25,"o":10.39,"t":"2026-10-20T20:00:00Z","v":310878,"vw":10.39},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-20T20:45:00Z","v":109,"vw":10.37},{"c":10.4056,"h":10.4056,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T23:10:00Z","v":380,"vw":10.3978},{"c":10.38,"h":10.39,"l":10.38,"n":8,"o":10.39,"t":"2026-10-20T23:45:00Z","v":1661,"vw":10.388691},{"c":10.37,"h":10.42,"l":10.26,"n":5,"o":10.26,"t":"2026-10-21T08:00:00Z","v":550,"vw":10.355344},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-21T09:00:00Z","v":192,"vw":10.33},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T09:35:00Z","v":967,"vw":10.39},{"c":10.4,"h":10.4,"l":10.39,"n":5,"o":10.4,"t":"2026-10-21T10:45:00Z","v":1059,"vw":10.395374},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-21T11:05:00Z","v":600,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-21T11:15:00Z","v":671,"vw":10.42},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T12:00:00Z","v":1500,"vw":10.5},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-21T12:25:00Z","v":270,"vw":10.45},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T12:45:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-21T12:55:00Z","v":200,"vw":10.5},{"c":10.33,"h":10.455,"l":10.33,"n":143,"o":10.43,"t":"2026-10-21T13:30:00Z","v":33377,"vw":10.401196},{"c":10.375,"h":10.39,"l":10.29,"n":401,"o":10.34,"t":"2026-10-21T13:35:00Z","v":45556,"vw":10.329006},{"c":10.35,"h":10.4099,"l":10.335,"n":385,"o":10.39,"t":"2026-10-21T13:40:00Z","v":50695,"vw":10.362507},{"c":10.36,"h":10.38,"l":10.325,"n":337,"o":10.35,"t":"2026-10-21T13:45:00Z","v":41603,"vw":10.355673},{"c":10.32,"h":10.36,"l":10.3,"n":311,"o":10.355,"t":"2026-10-21T13:50:00Z","v":34938,"vw":10.329202},{"c":10.31,"h":10.33,"l":10.3,"n":303,"o":10.32,"t":"2026-10-21T13:55:00Z","v":27735,"vw":10.313093},{"c":10.32,"h":10.335,"l":10.295,"n":263,"o":10.3,"t":"2026-10-21T14:00:00Z","v":25288,"vw":10.312768},{"c":10.2801,"h":10.335,"l":10.2801,"n":388,"o":10.32,"t":"2026-10-21T14:05:00Z","v":103580,"vw":10.305076},{"c":10.325,"h":10.325,"l":10.2801,"n":358,"o":10.285,"t":"2026-10-21T14:10:00Z","v":81289,"vw":10.302096},{"c":10.315,"h":10.325,"l":10.305,"n":178,"o":10.32,"t":"2026-10-21T14:15:00Z","v":34573,"vw":10.312612},{"c":10.325,"h":10.3301,"l":10.305,"n":332,"o":10.315,"t":"2026-10-21T14:20:00Z","v":91088,"vw":10.317224},{"c":10.345,"h":10.3639,"l":10.315,"n":258,"o":10.32,"t":"2026-10-21T14:25:00Z","v":48124,"vw":10.342692},{"c":10.2901,"h":10.35,"l":10.2901,"n":470,"o":10.34,"t":"2026-10-21T14:30:00Z","v":107423,"vw":10.328656},{"c":10.2703,"h":10.295,"l":10.27,"n":346,"o":10.295,"t":"2026-10-21T14:35:00Z","v":65574,"vw":10.279225},{"c":10.26,"h":10.285,"l":10.26,"n":271,"o":10.275,"t":"2026-10-21T14:40:00Z","v":82669,"vw":10.271437},{"c":10.27,"h":10.275,"l":10.2501,"n":181,"o":10.27,"t":"2026-10-21T14:45:00Z","v":56785,"vw":10.261906},{"c":10.255,"h":10.275,"l":10.24,"n":413,"o":10.27,"t":"2026-10-21T14:50:00Z","v":90132,"vw":10.253455},{"c":10.245,"h":10.27,"l":10.245,"n":400,"o":10.255,"t":"2026-10-21T14:55:00Z","v":117225,"vw":10.251891},{"c":10.225,"h":10.2499,"l":10.2101,"n":304,"o":10.2499,"t":"2026-10-21T15:00:00Z","v":77266,"vw":10.225857},{"c":10.2399,"h":10.24,"l":10.21,"n":296,"o":10.2201,"t":"2026-10-21T15:05:00Z","v":90854,"vw":10.22129},{"c":10.23,"h":10.24,"l":10.22,"n":203,"o":10.235,"t":"2026-10-21T15:10:00Z","v":35249,"vw":10.231466},{"c":10.23,"h":10.25,"l":10.23,"n":186,"o":10.235,"t":"2026-10-21T15:15:00Z","v":30651,"vw":10.23838},{"c":10.255,"h":10.265,"l":10.22,"n":239,"o":10.23,"t":"2026-10-21T15:20:00Z","v":36477,"vw":10.243749},{"c":10.28,"h":10.29,"l":10.255,"n":295,"o":10.255,"t":"2026-10-21T15:25:00Z","v":56604,"vw":10.272297},{"c":10.25,"h":10.2799,"l":10.25,"n":178,"o":10.2701,"t":"2026-10-21T15:30:00Z","v":27954,"vw":10.268435},{"c":10.265,"h":10.265,"l":10.245,"n":242,"o":10.255,"t":"2026-10-21T15:35:00Z","v":39632,"vw":10.252841},{"c":10.24,"h":10.265,"l":10.24,"n":222,"o":10.26,"t":"2026-10-21T15:40:00Z","v":59699,"vw":10.254247},{"c":10.245,"h":10.25,"l":10.24,"n":158,"o":10.25,"t":"2026-10-21T15:45:00Z","v":26809,"vw":10.245664},{"c":10.23,"h":10.24,"l":10.225,"n":321,"o":10.24,"t":"2026-10-21T15:50:00Z","v":36533,"vw":10.234289},{"c":10.225,"h":10.225,"l":10.22,"n":105,"o":10.225,"t":"2026-10-21T15:55:00Z","v":4253,"vw":10.224844},{"c":10.2154,"h":10.225,"l":10.21,"n":237,"o":10.22,"t":"2026-10-21T16:00:00Z","v":24887,"vw":10.217307},{"c":10.2099,"h":10.215,"l":10.195,"n":238,"o":10.21,"t":"2026-10-21T16:05:00Z","v":31265,"vw":10.204186},{"c":10.195,"h":10.21,"l":10.195,"n":272,"o":10.205,"t":"2026-10-21T16:10:00Z","v":38182,"vw":10.198673},{"c":10.185,"h":10.2,"l":10.185,"n":197,"o":10.2,"t":"2026-10-21T16:15:00Z","v":23719,"vw":10.190932},{"c":10.205,"h":10.205,"l":10.175,"n":227,"o":10.18,"t":"2026-10-21T16:20:00Z","v":19507,"vw":10.190014},{"c":10.195,"h":10.205,"l":10.195,"n":231,"o":10.2,"t":"2026-10-21T16:25:00Z","v":37258,"vw":10.19718},{"c":10.1601,"h":10.2,"l":10.16,"n":245,"o":10.2,"t":"2026-10-21T16:30:00Z","v":34747,"vw":10.174284},{"c":10.24,"h":10.25,"l":10.16,"n":495,"o":10.165,"t":"2026-10-21T16:35:00Z","v":90365,"vw":10.197344},{"c":10.23,"h":10.255,"l":10.195,"n":440,"o":10.255,"t":"2026-10-21T16:40:00Z","v":77269,"vw":10.216058},{"c":10.205,"h":10.235,"l":10.205,"n":136,"o":10.22,"t":"2026-10-21T16:45:00Z","v":15124,"vw":10.217165},{"c":10.195,"h":10.205,"l":10.19,"n":205,"o":10.2,"t":"2026-10-21T16:50:00Z","v":20875,"vw":10.195531},{"c":10.165,"h":10.19,"l":10.165,"n":143,"o":10.19,"t":"2026-10-21T16:55:00Z","v":15257,"vw":10.174686},{"c":10.165,"h":10.175,"l":10.16,"n":209,"o":10.165,"t":"2026-10-21T17:00:00Z","v":30737,"vw":10.167353},{"c":10.17,"h":10.175,"l":10.155,"n":187,"o":10.165,"t":"2026-10-21T17:05:00Z","v":18163,"vw":10.165813},{"c":10.2,"h":10.2,"l":10.17,"n":199,"o":10.175,"t":"2026-10-21T17:10:00Z","v":23248,"vw":10.185974},{"c":10.195,"h":10.205,"l":10.185,"n":163,"o":10.2,"t":"2026-10-21T17:15:00Z","v":24182,"vw":10.194149},{"c":10.215,"h":10.215,"l":10.19,"n":203,"o":10.195,"t":"2026-10-21T17:20:00Z","v":27638,"vw":10.201026},{"c":10.21,"h":10.215,"l":10.2,"n":109,"o":10.21,"t":"2026-10-21T17:25:00Z","v":14901,"vw":10.208468},{"c":10.22,"h":10.22,"l":10.205,"n":267,"o":10.215,"t":"2026-10-21T17:30:00Z","v":32326,"vw":10.214625},{"c":10.225,"h":10.235,"l":10.22,"n":234,"o":10.225,"t":"2026-10-21T17:35:00Z","v":707722,"vw":10.229429},{"c":10.225,"h":10.24,"l":10.22,"n":215,"o":10.225,"t":"2026-10-21T17:40:00Z","v":25063,"vw":10.233732},{"c":10.225,"h":10.225,"l":10.215,"n":143,"o":10.225,"t":"2026-10-21T17:45:00Z","v":17236,"vw":10.221059},{"c":10.245,"h":10.245,"l":10.225,"n":138,"o":10.225,"t":"2026-10-21T17:50:00Z","v":12724,"vw":10.23793},{"c":10.245,"h":10.255,"l":10.2401,"n":235,"o":10.245,"t":"2026-10-21T17:55:00Z","v":29771,"vw":10.248577},{"c":10.26,"h":10.265,"l":10.245,"n":256,"o":10.245,"t":"2026-10-21T18:00:00Z","v":29329,"vw":10.254382},{"c":10.255,"h":10.265,"l":10.245,"n":289,"o":10.265,"t":"2026-10-21T18:05:00Z","v":38876,"vw":10.253204},{"c":10.275,"h":10.275,"l":10.245,"n":215,"o":10.255,"t":"2026-10-21T18:10:00Z","v":31954,"vw":10.256873},{"c":10.265,"h":10.275,"l":10.265,"n":152,"o":10.27,"t":"2026-10-21T18:15:00Z","v":23774,"vw":10.268145},{"c":10.2598,"h":10.265,"l":10.25,"n":195,"o":10.265,"t":"2026-10-21T18:20:00Z","v":21376,"vw":10.256753},{"c":10.255,"h":10.265,"l":10.255,"n":182,"o":10.26,"t":"2026-10-21T18:25:00Z","v":13877,"vw":10.260011},{"c":10.285,"h":10.285,"l":10.26,"n":195,"o":10.26,"t":"2026-10-21T18:30:00Z","v":27503,"vw":10.27427},{"c":10.285,"h":10.295,"l":10.275,"n":186,"o":10.285,"t":"2026-10-21T18:35:00Z","v":21969,"vw":10.28427},{"c":10.2977,"h":10.2983,"l":10.285,"n":112,"o":10.285,"t":"2026-10-21T18:40:00Z","v":14026,"vw":10.29332},{"c":10.255,"h":10.315,"l":10.255,"n":446,"o":10.3,"t":"2026-10-21T18:45:00Z","v":84763,"vw":10.300424},{"c":10.275,"h":10.2798,"l":10.245,"n":307,"o":10.254,"t":"2026-10-21T18:50:00Z","v":47494,"vw":10.263179},{"c":10.2799,"h":10.32,"l":10.27,"n":784,"o":10.28,"t":"2026-10-21T18:55:00Z","v":193663,"vw":10.294148},{"c":10.26,"h":10.285,"l":10.24,"n":570,"o":10.27,"t":"2026-10-21T19:00:00Z","v":132505,"vw":10.265134},{"c":10.245,"h":10.2771,"l":10.245,"n":335,"o":10.2699,"t":"2026-10-21T19:05:00Z","v":55502,"vw":10.264659},{"c":10.265,"h":10.265,"l":10.2101,"n":334,"o":10.245,"t":"2026-10-21T19:10:00Z","v":63942,"vw":10.235373},{"c":10.2901,"h":10.31,"l":10.2601,"n":285,"o":10.265,"t":"2026-10-21T19:15:00Z","v":59382,"vw":10.286498},{"c":10.305,"h":10.305,"l":10.285,"n":287,"o":10.29,"t":"2026-10-21T19:20:00Z","v":76553,"vw":10.294474},{"c":10.34,"h":10.34,"l":10.31,"n":380,"o":10.31,"t":"2026-10-21T19:25:00Z","v":83428,"vw":10.322511},{"c":10.34,"h":10.355,"l":10.325,"n":522,"o":10.34,"t":"2026-10-21T19:30:00Z","v":151311,"vw":10.33929},{"c":10.4,"h":10.4,"l":10.345,"n":417,"o":10.35,"t":"2026-10-21T19:35:00Z","v":88727,"vw":10.371268},{"c":10.36,"h":10.4,"l":10.345,"n":608,"o":10.4,"t":"2026-10-21T19:40:00Z","v":132105,"vw":10.359791},{"c":10.37,"h":10.395,"l":10.36,"n":449,"o":10.365,"t":"2026-10-21T19:45:00Z","v":104769,"vw":10.37993},{"c":10.325,"h":10.375,"l":10.325,"n":832,"o":10.375,"t":"2026-10-21T19:50:00Z","v":160980,"vw":10.350033},{"c":10.335,"h":10.34,"l":10.295,"n":2401,"o":10.325,"t":"2026-10-21T19:55:00Z","v":444714,"vw":10.309837},{"c":10.34,"h":10.34,"l":10.34,"n":16,"o":10.34,"t":"2026-10-21T20:00:00Z","v":183420,"vw":10.34},{"c":10.39,"h":10.5,"l":10.39,"n":10,"o":10.5,"t":"2026-10-21T20:15:00Z","v":1654,"vw":10.485807},{"c":10.39,"h":10.4,"l":10.39,"n":4,"o":10.4,"t":"2026-10-21T20:20:00Z","v":207,"vw":10.395},{"c":10.3603,"h":10.37,"l":10.3603,"n":3,"o":10.37,"t":"2026-10-21T21:15:00Z","v":391,"vw":10.36515},{"c":10.45,"h":10.45,"l":10.42,"n":18,"o":10.42,"t":"2026-10-21T22:25:00Z","v":2074,"vw":10.439596},{"c":10.3603,"h":10.37,"l":10.3603,"n":5,"o":10.37,"t":"2026-10-21T22:40:00Z","v":1015,"vw":10.36515},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T22:55:00Z","v":203,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-21T23:10:00Z","v":500,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-21T23:20:00Z","v":556,"vw":10.33},{"c":10.01,"h":10.12,"l":10.01,"n":21,"o":10.11,"t":"2026-10-22T08:00:00Z","v":9258,"vw":10.093932},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-22T08:05:00Z","v":190,"vw":10.12},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-22T08:15:00Z","v":105,"vw":9.96},{"c":9.961,"h":9.961,"l":9.961,"n":1,"o":9.961,"t":"2026-10-22T09:20:00Z","v":300,"vw":9.961},{"c":9.97,"h":9.98,"l":9.97,"n":6,"o":9.98,"t":"2026-10-22T10:10:00Z","v":1870,"vw":9.972793},{"c":9.98,"h":9.98,"l":9.96,"n":22,"o":9.98,"t":"2026-10-22T10:30:00Z","v":7190,"vw":9.973788},{"c":9.99,"h":10.02,"l":9.97,"n":26,"o":10.005,"t":"2026-10-22T11:00:00Z","v":8530,"vw":9.999426},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-22T11:10:00Z","v":1100,"vw":9.98},{"c":9.94,"h":9.97,"l":9.94,"n":9,"o":9.97,"t":"2026-10-22T11:20:00Z","v":3748,"vw":9.945073},{"c":9.935,"h":9.935,"l":9.935,"n":2,"o":9.935,"t":"2026-10-22T11:25:00Z","v":101,"vw":9.935},{"c":9.9457,"h":9.95,"l":9.9457,"n":4,"o":9.95,"t":"2026-10-22T11:35:00Z","v":1000,"vw":9.94785},{"c":9.95,"h":9.95,"l":9.95,"n":6,"o":9.95,"t":"2026-10-22T11:40:00Z","v":173,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-22T11:50:00Z","v":4000,"vw":9.96},{"c":9.935,"h":9.95,"l":9.935,"n":12,"o":9.95,"t":"2026-10-22T11:55:00Z","v":4200,"vw":9.948929},{"c":9.95,"h":9.95,"l":9.9,"n":37,"o":9.91,"t":"2026-10-22T12:05:00Z","v":8447,"vw":9.929288},{"c":9.96,"h":9.96,"l":9.96,"n":8,"o":9.96,"t":"2026-10-22T12:10:00Z","v":574,"vw":9.96},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-22T12:20:00Z","v":1250,"vw":9.97},{"c":9.98,"h":9.99,"l":9.9722,"n":5,"o":9.99,"t":"2026-10-22T12:30:00Z","v":2200,"vw":9.983727},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T12:35:00Z","v":536,"vw":9.98},{"c":9.99,"h":9.99,"l":9.99,"n":12,"o":9.99,"t":"2026-10-22T12:40:00Z","v":2376,"vw":9.99},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-22T12:50:00Z","v":165,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-22T12:55:00Z","v":250,"vw":9.97},{"c":9.94,"h":9.95,"l":9.94,"n":3,"o":9.95,"t":"2026-10-22T13:05:00Z","v":906,"vw":9.944442},{"c":9.968,"h":9.968,"l":9.968,"n":1,"o":9.968,"t":"2026-10-22T13:15:00Z","v":435,"vw":9.968},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-22T13:20:00Z","v":200,"vw":9.98},{"c":10.02,"h":10.02,"l":9.96,"n":28,"o":9.96,"t":"2026-10-22T13:25:00Z","v":6221,"vw":9.986827},{"c":9.83,"h":10.02,"l":9.77,"n":988,"o":10.01,"t":"2026-10-22T13:30:00Z","v":282922,"vw":9.868103},{"c":9.825,"h":9.87,"l":9.755,"n":1765,"o":9.835,"t":"2026-10-22T13:35:00Z","v":378775,"vw":9.800798},{"c":9.795,"h":9.86,"l":9.795,"n":407,"o":9.825,"t":"2026-10-22T13:40:00Z","v":61531,"vw":9.822224},{"c":9.845,"h":9.865,"l":9.775,"n":317,"o":9.79,"t":"2026-10-22T13:45:00Z","v":47942,"vw":9.804954},{"c":9.805,"h":9.84,"l":9.805,"n":227,"o":9.84,"t":"2026-10-22T13:50:00Z","v":22430,"vw":9.824228},{"c":9.86,"h":9.86,"l":9.81,"n":219,"o":9.81,"t":"2026-10-22T13:55:00Z","v":23604,"vw":9.839288},{"c":9.795,"h":9.855,"l":9.78,"n":397,"o":9.85,"t":"2026-10-22T14:00:00Z","v":43375,"vw":9.823438},{"c":9.75,"h":9.79,"l":9.7199,"n":480,"o":9.79,"t":"2026-10-22T14:05:00Z","v":65420,"vw":9.750093},{"c":9.735,"h":9.775,"l":9.7201,"n":509,"o":9.75,"t":"2026-10-22T14:10:00Z","v":117194,"vw":9.743122},{"c":9.7478,"h":9.76,"l":9.71,"n":479,"o":9.73,"t":"2026-10-22T14:15:00Z","v":44045,"vw":9.738313},{"c":9.665,"h":9.75,"l":9.665,"n":427,"o":9.75,"t":"2026-10-22T14:20:00Z","v":52639,"vw":9.706864},{"c":9.62,"h":9.675,"l":9.615,"n":611,"o":9.67,"t":"2026-10-22T14:25:00Z","v":98753,"vw":9.644065},{"c":9.62,"h":9.635,"l":9.61,"n":447,"o":9.63,"t":"2026-10-22T14:30:00Z","v":65683,"vw":9.619747},{"c":9.59,"h":9.635,"l":9.58,"n":498,"o":9.625,"t":"2026-10-22T14:35:00Z","v":67099,"vw":9.612752},{"c":9.63,"h":9.63,"l":9.595,"n":515,"o":9.6,"t":"2026-10-22T14:40:00Z","v":106976,"vw":9.615577},{"c":9.62,"h":9.6299,"l":9.6,"n":463,"o":9.625,"t":"2026-10-22T14:45:00Z","v":71053,"vw":9.620095},{"c":9.595,"h":9.63,"l":9.595,"n":455,"o":9.62,"t":"2026-10-22T14:50:00Z","v":60903,"vw":9.608064},{"c":9.58,"h":9.595,"l":9.55,"n":518,"o":9.595,"t":"2026-10-22T14:55:00Z","v":68508,"vw":9.569831},{"c":9.5599,"h":9.575,"l":9.545,"n":503,"o":9.57,"t":"2026-10-22T15:00:00Z","v":67630,"vw":9.562616},{"c":9.56,"h":9.5799,"l":9.54,"n":537,"o":9.555,"t":"2026-10-22T15:05:00Z","v":104542,"vw":9.559512},{"c":9.545,"h":9.555,"l":9.52,"n":531,"o":9.555,"t":"2026-10-22T15:10:00Z","v":123451,"vw":9.545923},{"c":9.615,"h":9.625,"l":9.54,"n":730,"o":9.545,"t":"2026-10-22T15:15:00Z","v":135883,"vw":9.591516},{"c":9.625,"h":9.64,"l":9.61,"n":472,"o":9.62,"t":"2026-10-22T15:20:00Z","v":83421,"vw":9.626381},{"c":9.605,"h":9.63,"l":9.6,"n":359,"o":9.63,"t":"2026-10-22T15:25:00Z","v":97686,"vw":9.614375},{"c":9.6101,"h":9.625,"l":9.6,"n":252,"o":9.605,"t":"2026-10-22T15:30:00Z","v":31248,"vw":9.611032},{"c":9.61,"h":9.64,"l":9.6098,"n":235,"o":9.62,"t":"2026-10-22T15:35:00Z","v":30759,"vw":9.622963},{"c":9.6,"h":9.615,"l":9.59,"n":610,"o":9.6099,"t":"2026-10-22T15:40:00Z","v":101405,"vw":9.59823},{"c":9.62,"h":9.63,"l":9.6044,"n":224,"o":9.605,"t":"2026-10-22T15:45:00Z","v":22169,"vw":9.612735},{"c":9.635,"h":9.65,"l":9.615,"n":283,"o":9.615,"t":"2026-10-22T15:50:00Z","v":28246,"vw":9.626947},{"c":9.625,"h":9.65,"l":9.625,"n":225,"o":9.6301,"t":"2026-10-22T15:55:00Z","v":21971,"vw":9.635039},{"c":9.645,"h":9.665,"l":9.63,"n":262,"o":9.63,"t":"2026-10-22T16:00:00Z","v":30758,"vw":9.642927},{"c":9.6499,"h":9.65,"l":9.635,"n":157,"o":9.64,"t":"2026-10-22T16:05:00Z","v":33540,"vw":9.643535},{"c":9.645,"h":9.65,"l":9.63,"n":203,"o":9.645,"t":"2026-10-22T16:10:00Z","v":20319,"vw":9.637312},{"c":9.64,"h":9.67,"l":9.64,"n":251,"o":9.65,"t":"2026-10-22T16:15:00Z","v":23386,"vw":9.656637},{"c":9.65,"h":9.6599,"l":9.635,"n":277,"o":9.64,"t":"2026-10-22T16:20:00Z","v":42986,"vw":9.648689},{"c":9.6301,"h":9.66,"l":9.63,"n":202,"o":9.65,"t":"2026-10-22T16:25:00Z","v":50257,"vw":9.644394},{"c":9.615,"h":9.63,"l":9.61,"n":258,"o":9.63,"t":"2026-10-22T16:30:00Z","v":44850,"vw":9.622465},{"c":9.615,"h":9.63,"l":9.605,"n":259,"o":9.62,"t":"2026-10-22T16:35:00Z","v":37085,"vw":9.61471},{"c":9.595,"h":9.615,"l":9.595,"n":197,"o":9.615,"t":"2026-10-22T16:40:00Z","v":32533,"vw":9.606748},{"c":9.583,"h":9.59,"l":9.56,"n":396,"o":9.59,"t":"2026-10-22T16:45:00Z","v":103365,"vw":9.578917},{"c":9.595,"h":9.595,"l":9.56,"n":265,"o":9.58,"t":"2026-10-22T16:50:00Z","v":64211,"vw":9.5758}],"history":[{"c":5.28,"h":5.41,"l":5.14,"n":18337,"o":5.35,"t":"2024-10-21T04:00:00Z","v":10554154,"vw":5.246235},{"c":5.46,"h":5.52,"l":5.35,"n":15636,"o":5.38,"t":"2024-10-22T04:00:00Z","v":7796274,"vw":5.428925},{"c":5.29,"h":5.385,"l":5.1901,"n":13405,"o":5.31,"t":"2024-10-23T04:00:00Z","v":8361891,"vw":5.265891},{"c":5.2,"h":5.39,"l":5.1,"n":12974,"o":5.36,"t":"2024-10-24T04:00:00Z","v":8007432,"vw":5.179748},{"c":5.08,"h":5.2399,"l":5.0316,"n":11728,"o":5.18,"t":"2024-10-25T04:00:00Z","v":8261854,"vw":5.126525},{"c":5.12,"h":5.16,"l":5.05,"n":8868,"o":5.05,"t":"2024-10-28T04:00:00Z","v":5120826,"vw":5.109406},{"c":5.28,"h":5.285,"l":5.115,"n":10481,"o":5.17,"t":"2024-10-29T04:00:00Z","v":7071016,"vw":5.218806},{"c":5.11,"h":5.26,"l":5,"n":13590,"o":5.25,"t":"2024-10-30T04:00:00Z","v":6622016,"vw":5.075616},{"c":4.97,"h":5.04,"l":4.84,"n":12538,"o":5,"t":"2024-10-31T04:00:00Z","v":7296498,"vw":4.929653},{"c":4.9,"h":5.08,"l":4.9,"n":12206,"o":5.03,"t":"2024-11-01T04:00:00Z","v":7232235,"vw":4.998461},{"c":4.8,"h":4.9499,"l":4.78,"n":8720,"o":4.87,"t":"2024-11-04T05:00:00Z","v":5310058,"vw":4.842179},{"c":4.76,"h":4.925,"l":4.75,"n":8576,"o":4.84,"t":"2024-11-05T05:00:00Z","v":4664383,"vw":4.81893},{"c":4.68,"h":4.735,"l":4.45,"n":16205,"o":4.5,"t":"2024-11-06T05:00:00Z","v":7351866,"vw":4.650091},{"c":4.79,"h":4.93,"l":4.685,"n":15762,"o":4.93,"t":"2024-11-07T05:00:00Z","v":7443502,"vw":4.755897},{"c":4.78,"h":4.835,"l":4.6749,"n":14882,"o":4.75,"t":"2024-11-08T05:00:00Z","v":7383903,"vw":4.759096},{"c":4.5,"h":4.68,"l":4.38,"n":17060,"o":4.57,"t":"2024-11-11T05:00:00Z","v":8872523,"vw":4.487956},{"c":4.59,"h":4.62,"l":4.43,"n":14728,"o":4.43,"t":"2024-11-12T05:00:00Z","v":6571300,"vw":4.566549},{"c":4.54,"h":4.705,"l":4.52,"n":14807,"o":4.67,"t":"2024-11-13T05:00:00Z","v":6592718,"vw":4.585091},{"c":4.7,"h":4.78,"l":4.47,"n":15586,"o":4.49,"t":"2024-11-14T05:00:00Z","v":9700058,"vw":4.685174},{"c":4.68,"h":4.81,"l":4.65,"n":14035,"o":4.73,"t":"2024-11-15T05:00:00Z","v":11359883,"vw":4.701274},{"c":4.86,"h":4.97,"l":4.82,"n":15233,"o":4.89,"t":"2024-11-18T05:00:00Z","v":9520616,"vw":4.887097},{"c":4.83,"h":4.91,"l":4.733004,"n":11072,"o":4.87,"t":"2024-11-19T05:00:00Z","v":6646403,"vw":4.786976},{"c":4.85,"h":4.9,"l":4.715,"n":12823,"o":4.76,"t":"2024-11-20T05:00:00Z","v":6805840,"vw":4.832387},{"c":5,"h":5.02,"l":4.8412,"n":13046,"o":4.9,"t":"2024-11-21T05:00:00Z","v":7060277,"vw":4.96222},{"c":4.97,"h":5.04,"l":4.9,"n":12210,"o":5.02,"t":"2024-11-22T05:00:00Z","v":8412479,"vw":4.966229},{"c":4.82,"h":4.89,"l":4.7,"n":12795,"o":4.72,"t":"2024-11-25T05:00:00Z","v":7834930,"vw":4.80388},{"c":4.84,"h":4.9,"l":4.76,"n":11081,"o":4.85,"t":"2024-11-26T05:00:00Z","v":6671754,"vw":4.845759},{"c":4.81,"h":4.92,"l":4.77,"n":11528,"o":4.9,"t":"2024-11-27T05:00:00Z","v":6030376,"vw":4.836266},{"c":4.78,"h":4.92,"l":4.77,"n":6252,"o":4.84,"t":"2024-11-29T05:00:00Z","v":3520324,"vw":4.843264},{"c":4.54,"h":4.78,"l":4.54,"n":14921,"o":4.72,"t":"2024-12-02T05:00:00Z","v":8317905,"vw":4.60719},{"c":4.97,"h":5.03,"l":4.62,"n":18000,"o":4.62,"t":"2024-12-03T05:00:00Z","v":10470514,"vw":4.911565},{"c":4.94,"h":5.05,"l":4.91,"n":12584,"o":4.94,"t":"2024-12-04T05:00:00Z","v":8853624,"vw":4.979992},{"c":4.9,"h":4.97,"l":4.8,"n":12534,"o":4.93,"t":"2024-12-05T05:00:00Z","v":10362147,"vw":4.86782},{"c":4.72,"h":4.875,"l":4.6601,"n":12295,"o":4.85,"t":"2024-12-06T05:00:00Z","v":9831506,"vw":4.723104},{"c":5.06,"h":5.34,"l":4.945,"n":21904,"o":4.96,"t":"2024-12-09T05:00:00Z","v":15291323,"vw":5.201534},{"c":4.97,"h":5.17,"l":4.9601,"n":17004,"o":5.11,"t":"2024-12-10T05:00:00Z","v":12647076,"vw":5.046724},{"c":5.11,"h":5.17,"l":4.96,"n":12786,"o":5,"t":"2024-12-11T05:00:00Z","v":9167976,"vw":5.092374},{"c":4.9,"h":5,"l":4.88,"n":14552,"o":5,"t":"2024-12-12T05:00:00Z","v":10225921,"vw":4.934913},{"c":4.71,"h":4.9,"l":4.68,"n":12072,"o":4.88,"t":"2024-12-13T05:00:00Z","v":7552442,"vw":4.733055},{"c":4.64,"h":4.745,"l":4.6,"n":12290,"o":4.74,"t":"2024-12-16T05:00:00Z","v":7215028,"vw":4.66099},{"c":4.6,"h":4.62,"l":4.515,"n":12512,"o":4.55,"t":"2024-12-17T05:00:00Z","v":5994284,"vw":4.564561},{"c":4.33,"h":4.605,"l":4.32,"n":18638,"o":4.59,"t":"2024-12-18T05:00:00Z","v":12887304,"vw":4.506991},{"c":4.32,"h":4.4488,"l":4.3,"n":11899,"o":4.36,"t":"2024-12-19T05:00:00Z","v":9063834,"vw":4.353073},{"c":4.32,"h":4.45,"l":4.305,"n":13529,"o":4.34,"t":"2024-12-20T05:00:00Z","v":12923496,"vw":4.374341},{"c":4.35,"h":4.3982,"l":4.27,"n":10247,"o":4.3,"t":"2024-12-23T05:00:00Z","v":8143352,"vw":4.345201},{"c":4.36,"h":4.3799,"l":4.31,"n":4950,"o":4.35,"t":"2024-12-24T05:00:00Z","v":4333934,"vw":4.34248},{"c":4.41,"h":4.5,"l":4.355,"n":8827,"o":4.36,"t":"2024-12-26T05:00:00Z","v":5571549,"vw":4.44405},{"c":4.32,"h":4.36,"l":4.26,"n":9188,"o":4.35,"t":"2024-12-27T05:00:00Z","v":8064603,"vw":4.298674},{"c":4.21,"h":4.33,"l":4.1516,"n":12655,"o":4.25,"t":"2024-12-30T05:00:00Z","v":11148995,"vw":4.235779},{"c":4.29,"h":4.318,"l":4.19,"n":10546,"o":4.2,"t":"2024-12-31T05:00:00Z","v":9634110,"vw":4.278366},{"c":4.58,"h":4.61,"l":4.36,"n":12280,"o":4.38,"t":"2025-01-02T05:00:00Z","v":10317373,"vw":4.520127},{"c":4.49,"h":4.62,"l":4.475,"n":9925,"o":4.59,"t":"2025-01-03T05:00:00Z","v":9176267,"vw":4.53262},{"c":4.41,"h":4.59,"l":4.38,"n":15097,"o":4.54,"t":"2025-01-06T05:00:00Z","v":12345065,"vw":4.458057},{"c":4.48,"h":4.62,"l":4.44,"n":11190,"o":4.51,"t":"2025-01-07T05:00:00Z","v":8444817,"vw":4.515492},{"c":4.51,"h":4.53,"l":4.41,"n":11329,"o":4.51,"t":"2025-01-08T05:00:00Z","v":9017659,"vw":4.465337},{"c":4.39,"h":4.635,"l":4.37,"n":14311,"o":4.62,"t":"2025-01-10T05:00:00Z","v":11081586,"vw":4.479644},{"c":4.24,"h":4.3,"l":4.19,"n":9891,"o":4.28,"t":"2025-01-13T05:00:00Z","v":8419090,"vw":4.230422},{"c":4.56,"h":4.6099,"l":4.27,"n":12611,"o":4.3,"t":"2025-01-14T05:00:00Z","v":9584627,"vw":4.524941},{"c":4.47,"h":4.7,"l":4.37,"n":19952,"o":4.65,"t":"2025-01-15T05:00:00Z","v":14102720,"vw":4.450234},{"c":4.3,"h":4.55,"l":4.29,"n":13187,"o":4.52,"t":"2025-01-16T05:00:00Z","v":9989165,"vw":4.385798},{"c":4.25,"h":4.33,"l":4.2,"n":10465,"o":4.28,"t":"2025-01-17T05:00:00Z","v":7883173,"vw":4.285208},{"c":4.3,"h":4.43,"l":4.29,"n":14375,"o":4.29,"t":"2025-01-21T05:00:00Z","v":11443195,"vw":4.358816},{"c":4.33,"h":4.45,"l":4.24,"n":16586,"o":4.35,"t":"2025-01-22T05:00:00Z","v":13006214,"vw":4.357078},{"c":4.44,"h":4.45,"l":4.25,"n":14546,"o":4.25,"t":"2025-01-23T05:00:00Z","v":10114269,"vw":4.396857},{"c":4.47,"h":4.605,"l":4.42,"n":12526,"o":4.52,"t":"2025-01-24T05:00:00Z","v":10915929,"vw":4.466488},{"c":4.32,"h":4.44,"l":4.26,"n":15101,"o":4.34,"t":"2025-01-27T05:00:00Z","v":11679855,"vw":4.334787},{"c":4.51,"h":4.56,"l":4.3,"n":16231,"o":4.36,"t":"2025-01-28T05:00:00Z","v":15131061,"vw":4.431858},{"c":4.67,"h":4.675,"l":4.51,"n":21152,"o":4.52,"t":"2025-01-29T05:00:00Z","v":16609929,"vw":4.621302},{"c":5.05,"h":5.12,"l":4.7995,"n":22703,"o":4.81,"t":"2025-01-30T05:00:00Z","v":17492655,"vw":5.032838},{"c":5.07,"h":5.11,"l":4.93,"n":26582,"o":5.05,"t":"2025-01-31T05:00:00Z","v":20270199,"vw":5.02099},{"c":5.15,"h":5.3,"l":5.05,"n":24869,"o":5.07,"t":"2025-02-03T05:00:00Z","v":16324732,"vw":5.238121},{"c":5.21,"h":5.28,"l":5.14,"n":20772,"o":5.25,"t":"2025-02-04T05:00:00Z","v":17578608,"vw":5.20762},{"c":5.29,"h":5.43,"l":5.21,"n":20155,"o":5.26,"t":"2025-02-05T05:00:00Z","v":15741298,"vw":5.31631},{"c":5.32,"h":5.32,"l":5.18,"n":13615,"o":5.3,"t":"2025-02-06T05:00:00Z","v":10993399,"vw":5.26718},{"c":5.16,"h":5.43,"l":5.16,"n":16928,"o":5.39,"t":"2025-02-07T05:00:00Z","v":14979973,"vw":5.284286},{"c":5.39,"h":5.4,"l":5.27,"n":18190,"o":5.32,"t":"2025-02-10T05:00:00Z","v":14260644,"vw":5.337087},{"c":5.25,"h":5.38,"l":5.25,"n":14869,"o":5.31,"t":"2025-02-11T05:00:00Z","v":10202531,"vw":5.326794},{"c":5.36,"h":5.45,"l":5.22,"n":16663,"o":5.25,"t":"2025-02-12T05:00:00Z","v":13531800,"vw":5.350556},{"c":5.38,"h":5.4,"l":5.25,"n":15912,"o":5.37,"t":"2025-02-13T05:00:00Z","v":12163238,"vw":5.305907},{"c":5.15,"h":5.5,"l":5.11,"n":18611,"o":5.41,"t":"2025-02-14T05:00:00Z","v":15472993,"vw":5.222182},{"c":4.73,"h":5.25,"l":4.66,"n":29930,"o":5.18,"t":"2025-02-18T05:00:00Z","v":17945393,"vw":4.770995},{"c":4.61,"h":4.75,"l":4.55,"n":26578,"o":4.73,"t":"2025-02-19T05:00:00Z","v":18687817,"vw":4.635772},{"c":4.83,"h":4.87,"l":4.58,"n":21122,"o":4.58,"t":"2025-02-20T05:00:00Z","v":15173699,"vw":4.795191},{"c":4.42,"h":4.78,"l":4.41,"n":21792,"o":4.77,"t":"2025-02-21T05:00:00Z","v":13528174,"vw":4.519109},{"c":4.46,"h":4.49,"l":4.3,"n":32370,"o":4.46,"t":"2025-02-24T05:00:00Z","v":21800307,"vw":4.379519},{"c":4.37,"h":4.4399,"l":4.27,"n":24578,"o":4.4,"t":"2025-02-25T05:00:00Z","v":22791287,"vw":4.338067},{"c":4.62,"h":4.66,"l":4.34,"n":24448,"o":4.34,"t":"2025-02-26T05:00:00Z","v":23275468,"vw":4.555643},{"c":4.33,"h":4.605,"l":4.29,"n":15364,"o":4.55,"t":"2025-02-27T05:00:00Z","v":13233586,"vw":4.394423},{"c":4.32,"h":4.35,"l":4.2,"n":15742,"o":4.24,"t":"2025-02-28T05:00:00Z","v":15045027,"vw":4.29983},{"c":4.29,"h":4.52,"l":4.26,"n":16096,"o":4.48,"t":"2025-03-03T05:00:00Z","v":14078135,"vw":4.367042},{"c":4.28,"h":4.395,"l":4.13,"n":18833,"o":4.34,"t":"2025-03-04T05:00:00Z","v":15688598,"vw":4.222631},{"c":4.45,"h":4.49,"l":4.285,"n":20518,"o":4.31,"t":"2025-03-05T05:00:00Z","v":19395492,"vw":4.408605},{"c":4.63,"h":4.74,"l":4.29,"n":27190,"o":4.35,"t":"2025-03-06T05:00:00Z","v":21008458,"vw":4.617654},{"c":4.91,"h":5.04,"l":4.575,"n":29460,"o":4.575,"t":"2025-03-07T05:00:00Z","v":23596662,"vw":4.911966},{"c":4.74,"h":4.87,"l":4.65,"n":20388,"o":4.83,"t":"2025-03-10T04:00:00Z","v":15452637,"vw":4.735526},{"c":5.08,"h":5.13,"l":4.809,"n":23802,"o":4.85,"t":"2025-03-11T04:00:00Z","v":17402576,"vw":4.986793},{"c":5.34,"h":5.39,"l":5.02,"n":25638,"o":5.04,"t":"2025-03-12T04:00:00Z","v":16274222,"vw":5.254949},{"c":5.42,"h":5.48,"l":5.23,"n":32031,"o":5.29,"t":"2025-03-13T04:00:00Z","v":21364074,"vw":5.379202},{"c":5.66,"h":5.67,"l":5.39,"n":28206,"o":5.5,"t":"2025-03-14T04:00:00Z","v":16037095,"vw":5.557378},{"c":5.75,"h":5.75,"l":5.625,"n":22770,"o":5.66,"t":"2025-03-17T04:00:00Z","v":13961971,"vw":5.684754},{"c":5.95,"h":6.06,"l":5.78,"n":26946,"o":5.88,"t":"2025-03-18T04:00:00Z","v":19375890,"vw":5.966167},{"c":6,"h":6.03,"l":5.825,"n":21977,"o":5.92,"t":"2025-03-19T04:00:00Z","v":15048880,"vw":5.933485},{"c":6.08,"h":6.13,"l":5.81,"n":24108,"o":5.87,"t":"2025-03-20T04:00:00Z","v":16342058,"vw":6.043146},{"c":5.86,"h":5.99,"l":5.83,"n":20568,"o":5.96,"t":"2025-03-21T04:00:00Z","v":11525377,"vw":5.920264},{"c":5.94,"h":6,"l":5.67,"n":16894,"o":5.89,"t":"2025-03-24T04:00:00Z","v":12015466,"vw":5.931628},{"c":6.11,"h":6.28,"l":6.055,"n":21214,"o":6.055,"t":"2025-03-25T04:00:00Z","v":12148495,"vw":6.151891},{"c":6.1,"h":6.25,"l":5.8,"n":20632,"o":6.14,"t":"2025-03-26T04:00:00Z","v":14716946,"vw":6.158947},{"c":6.24,"h":6.5,"l":6.07,"n":21461,"o":6.16,"t":"2025-03-27T04:00:00Z","v":15778640,"vw":6.236878},{"c":6.12,"h":6.42,"l":6.075,"n":22901,"o":6.35,"t":"2025-03-28T04:00:00Z","v":16772504,"vw":6.181202},{"c":6.1,"h":6.14,"l":5.81,"n":23476,"o":6.12,"t":"2025-03-31T04:00:00Z","v":17082077,"vw":6.040059},{"c":6.13,"h":6.15,"l":5.92,"n":23331,"o":6.09,"t":"2025-04-01T04:00:00Z","v":20187260,"vw":6.033713},{"c":6.24,"h":6.27,"l":6.01,"n":21094,"o":6.09,"t":"2025-04-02T04:00:00Z","v":15793368,"vw":6.189388},{"c":6.09,"h":6.225,"l":5.77,"n":28733,"o":5.83,"t":"2025-04-03T04:00:00Z","v":25277140,"vw":6.101269},{"c":5.37,"h":5.75,"l":5.22,"n":26135,"o":5.625,"t":"2025-04-04T04:00:00Z","v":12695000,"vw":5.410052},{"c":5.38,"h":5.79,"l":5.13,"n":23270,"o":5.15,"t":"2025-04-07T04:00:00Z","v":10974052,"vw":5.440733},{"c":5.19,"h":5.69,"l":5.13,"n":21513,"o":5.62,"t":"2025-04-08T04:00:00Z","v":12601724,"vw":5.364288},{"c":5.75,"h":5.86,"l":5.32,"n":31782,"o":5.46,"t":"2025-04-09T04:00:00Z","v":17234618,"vw":5.564166},{"c":6.23,"h":6.34,"l":5.75,"n":38463,"o":5.76,"t":"2025-04-10T04:00:00Z","v":19281643,"vw":6.130822},{"c":6.48,"h":6.61,"l":6.36,"n":34651,"o":6.5,"t":"2025-04-11T04:00:00Z","v":16874861,"vw":6.453007},{"c":6.54,"h":6.58,"l":6.275,"n":26039,"o":6.37,"t":"2025-04-14T04:00:00Z","v":14144233,"vw":6.495301},{"c":6.46,"h":6.76,"l":6.335,"n":22979,"o":6.58,"t":"2025-04-15T04:00:00Z","v":14373591,"vw":6.410741},{"c":6.5,"h":6.756,"l":6.25,"n":26721,"o":6.67,"t":"2025-04-16T04:00:00Z","v":17707826,"vw":6.556201},{"c":6.37,"h":6.53,"l":6.11,"n":19611,"o":6.37,"t":"2025-04-17T04:00:00Z","v":11380916,"vw":6.425836},{"c":6.31,"h":6.78,"l":6.17,"n":26414,"o":6.78,"t":"2025-04-21T04:00:00Z","v":18398959,"vw":6.333941},{"c":6.16,"h":6.42,"l":6,"n":23894,"o":6.34,"t":"2025-04-22T04:00:00Z","v":16927876,"vw":6.295075},{"c":6.09,"h":6.25,"l":5.81,"n":27775,"o":5.93,"t":"2025-04-23T04:00:00Z","v":14848934,"vw":6.147903},{"c":6.13,"h":6.23,"l":6.04,"n":15537,"o":6.19,"t":"2025-04-24T04:00:00Z","v":11021235,"vw":6.142444},{"c":6.06,"h":6.0999,"l":5.89,"n":15929,"o":5.95,"t":"2025-04-25T04:00:00Z","v":8549591,"vw":6.056935},{"c":6.17,"h":6.18,"l":5.97,"n":16472,"o":6.07,"t":"2025-04-28T04:00:00Z","v":11854477,"vw":6.085089},{"c":6.07,"h":6.18,"l":6.04,"n":16034,"o":6.17,"t":"2025-04-29T04:00:00Z","v":9446207,"vw":6.088458},{"c":6.25,"h":6.25,"l":6,"n":26226,"o":6.01,"t":"2025-04-30T04:00:00Z","v":17891733,"vw":6.187642},{"c":5.95,"h":6.12,"l":5.89,"n":23400,"o":6.06,"t":"2025-05-01T04:00:00Z","v":14865715,"vw":5.973056},{"c":5.93,"h":6.06,"l":5.82,"n":18292,"o":6.02,"t":"2025-05-02T04:00:00Z","v":12614543,"vw":5.881484},{"c":6.04,"h":6.1191,"l":5.91,"n":17211,"o":6.1,"t":"2025-05-05T04:00:00Z","v":9851225,"vw":6.004747},{"c":6.26,"h":6.26,"l":6,"n":22297,"o":6.16,"t":"2025-05-06T04:00:00Z","v":14402822,"vw":6.124149},{"c":6.16,"h":6.24,"l":6.01,"n":26040,"o":6.07,"t":"2025-05-07T04:00:00Z","v":16554168,"vw":6.161167},{"c":5.36,"h":6.105,"l":5.35,"n":37027,"o":6.08,"t":"2025-05-08T04:00:00Z","v":19913264,"vw":5.567603},{"c":5.69,"h":5.72,"l":5.3301,"n":36650,"o":5.47,"t":"2025-05-09T04:00:00Z","v":20035564,"vw":5.558731},{"c":5.55,"h":5.62,"l":5.36,"n":29014,"o":5.49,"t":"2025-05-12T04:00:00Z","v":14433777,"vw":5.53311},{"c":5.54,"h":5.67,"l":5.35,"n":30453,"o":5.62,"t":"2025-05-13T04:00:00Z","v":19273672,"vw":5.464947},{"c":5.4,"h":5.455,"l":5.29,"n":22231,"o":5.43,"t":"2025-05-14T04:00:00Z","v":16440261,"vw":5.365734},{"c":5.44,"h":5.49,"l":5.28,"n":25928,"o":5.49,"t":"2025-05-15T04:00:00Z","v":19440330,"vw":5.364027},{"c":5.39,"h":5.415,"l":5.23,"n":22995,"o":5.31,"t":"2025-05-16T04:00:00Z","v":24541220,"vw":5.327441},{"c":5.54,"h":5.55,"l":5.36,"n":15045,"o":5.49,"t":"2025-05-19T04:00:00Z","v":9073019,"vw":5.49183},{"c":5.67,"h":5.69,"l":5.47,"n":15783,"o":5.48,"t":"2025-05-20T04:00:00Z","v":11376161,"vw":5.630276},{"c":5.86,"h":5.91,"l":5.735,"n":21153,"o":5.75,"t":"2025-05-21T04:00:00Z","v":18021444,"vw":5.835304},{"c":5.8,"h":5.84,"l":5.6545,"n":18249,"o":5.76,"t":"2025-05-22T04:00:00Z","v":13697370,"vw":5.768224},{"c":5.84,"h":5.925,"l":5.75,"n":17669,"o":5.9,"t":"2025-05-23T04:00:00Z","v":15927731,"vw":5.817081},{"c":5.84,"h":5.97,"l":5.69,"n":18876,"o":5.74,"t":"2025-05-27T04:00:00Z","v":16893272,"vw":5.889046},{"c":5.97,"h":6,"l":5.81,"n":19643,"o":5.83,"t":"2025-05-28T04:00:00Z","v":15712454,"vw":5.933392},{"c":5.8,"h":6.06,"l":5.79,"n":16556,"o":6.02,"t":"2025-05-29T04:00:00Z","v":12923181,"vw":5.879605},{"c":5.85,"h":5.85,"l":5.67,"n":22242,"o":5.75,"t":"2025-05-30T04:00:00Z","v":21716172,"vw":5.772991},{"c":6.56,"h":6.67,"l":6,"n":39622,"o":6.03,"t":"2025-06-02T04:00:00Z","v":29455948,"vw":6.488185},{"c":6.68,"h":6.6854,"l":6.4,"n":27851,"o":6.48,"t":"2025-06-03T04:00:00Z","v":25007825,"vw":6.583361},{"c":6.74,"h":6.8699,"l":6.65,"n":31503,"o":6.8,"t":"2025-06-04T04:00:00Z","v":26696758,"vw":6.778346},{"c":7.4,"h":7.55,"l":6.96,"n":59809,"o":7.02,"t":"2025-06-05T04:00:00Z","v":34211414,"vw":7.416697},{"c":7.13,"h":7.4,"l":7.05,"n":38312,"o":7.35,"t":"2025-06-06T04:00:00Z","v":25624803,"vw":7.166125},{"c":6.97,"h":7.22,"l":6.93,"n":28232,"o":7.13,"t":"2025-06-09T04:00:00Z","v":20246210,"vw":7.005355},{"c":6.87,"h":7.03,"l":6.84,"n":24828,"o":6.98,"t":"2025-06-10T04:00:00Z","v":19676081,"vw":6.909083},{"c":6.88,"h":7.03,"l":6.765,"n":20459,"o":6.89,"t":"2025-06-11T04:00:00Z","v":15507333,"vw":6.82555},{"c":6.88,"h":7.08,"l":6.85,"n":28741,"o":6.95,"t":"2025-06-12T04:00:00Z","v":18395032,"vw":6.948194},{"c":6.88,"h":6.98,"l":6.81,"n":25762,"o":6.98,"t":"2025-06-13T04:00:00Z","v":14570141,"vw":6.871417},{"c":6.84,"h":6.975,"l":6.77,"n":21999,"o":6.87,"t":"2025-06-16T04:00:00Z","v":13814043,"vw":6.860168},{"c":6.9,"h":7,"l":6.79,"n":26077,"o":6.92,"t":"2025-06-17T04:00:00Z","v":14505796,"vw":6.865371},{"c":6.75,"h":6.94,"l":6.74,"n":25851,"o":6.86,"t":"2025-06-18T04:00:00Z","v":13856274,"vw":6.840247},{"c":6.65,"h":6.87,"l":6.59,"n":23265,"o":6.72,"t":"2025-06-20T04:00:00Z","v":15538837,"vw":6.664441},{"c":6.61,"h":6.81,"l":6.6,"n":20249,"o":6.68,"t":"2025-06-23T04:00:00Z","v":11964619,"vw":6.68672},{"c":6.47,"h":6.59,"l":6.325,"n":23722,"o":6.49,"t":"2025-06-24T04:00:00Z","v":14659666,"vw":6.514293},{"c":6.48,"h":6.57,"l":6.44,"n":20424,"o":6.47,"t":"2025-06-25T04:00:00Z","v":12485763,"vw":6.505639},{"c":6.63,"h":6.65,"l":6.4,"n":18995,"o":6.51,"t":"2025-06-26T04:00:00Z","v":13988822,"vw":6.539957},{"c":6.36,"h":6.485,"l":6.31,"n":23356,"o":6.43,"t":"2025-06-27T04:00:00Z","v":16029997,"vw":6.374992},{"c":6.54,"h":6.57,"l":6.3599,"n":17460,"o":6.43,"t":"2025-06-30T04:00:00Z","v":11939191,"vw":6.470229},{"c":6.67,"h":6.83,"l":6.61,"n":16387,"o":6.72,"t":"2025-07-01T04:00:00Z","v":8658850,"vw":6.69957},{"c":6.63,"h":6.7299,"l":6.45,"n":20563,"o":6.7,"t":"2025-07-02T04:00:00Z","v":11171095,"vw":6.57703},{"c":6.61,"h":6.67,"l":6.51,"n":10570,"o":6.55,"t":"2025-07-03T04:00:00Z","v":8507245,"vw":6.592567},{"c":6.78,"h":6.8,"l":6.415,"n":19950,"o":6.54,"t":"2025-07-07T04:00:00Z","v":14423880,"vw":6.66894},{"c":6.26,"h":6.8,"l":6.24,"n":28437,"o":6.75,"t":"2025-07-08T04:00:00Z","v":14947453,"vw":6.350186},{"c":6.55,"h":6.62,"l":6.23,"n":27451,"o":6.24,"t":"2025-07-09T04:00:00Z","v":16752764,"vw":6.530872},{"c":6.66,"h":6.6999,"l":6.49,"n":24432,"o":6.585,"t":"2025-07-10T04:00:00Z","v":13588653,"vw":6.601714},{"c":6.91,"h":6.95,"l":6.72,"n":30124,"o":6.78,"t":"2025-07-11T04:00:00Z","v":15818350,"vw":6.850784},{"c":6.58,"h":6.97,"l":6.55,"n":21703,"o":6.88,"t":"2025-07-14T04:00:00Z","v":14926279,"vw":6.688548},{"c":6.61,"h":6.66,"l":6.46,"n":20473,"o":6.66,"t":"2025-07-15T04:00:00Z","v":11753907,"vw":6.565876},{"c":6.48,"h":6.64,"l":6.36,"n":15380,"o":6.64,"t":"2025-07-16T04:00:00Z","v":9341754,"vw":6.470235},{"c":6.42,"h":6.44,"l":6.29,"n":16539,"o":6.37,"t":"2025-07-17T04:00:00Z","v":8137315,"vw":6.359166},{"c":6.29,"h":6.52,"l":6.26,"n":16779,"o":6.51,"t":"2025-07-18T04:00:00Z","v":10367684,"vw":6.320359},{"c":6.71,"h":6.77,"l":6.4,"n":20811,"o":6.43,"t":"2025-07-21T04:00:00Z","v":14533236,"vw":6.67927},{"c":6.98,"h":7.04,"l":6.7,"n":23325,"o":6.77,"t":"2025-07-22T04:00:00Z","v":14416592,"vw":6.936189},{"c":6.97,"h":7,"l":6.84,"n":19544,"o":6.92,"t":"2025-07-23T04:00:00Z","v":10512231,"vw":6.928032},{"c":6.89,"h":7.06,"l":6.7596,"n":15878,"o":6.9,"t":"2025-07-24T04:00:00Z","v":11159060,"vw":6.934398},{"c":6.82,"h":6.92,"l":6.66,"n":14818,"o":6.82,"t":"2025-07-25T04:00:00Z","v":10012926,"vw":6.772278},{"c":6.68,"h":6.77,"l":6.5,"n":15028,"o":6.77,"t":"2025-07-28T04:00:00Z","v":11291337,"vw":6.611295},{"c":6.77,"h":6.8,"l":6.6,"n":11759,"o":6.73,"t":"2025-07-29T04:00:00Z","v":10226803,"vw":6.708063},{"c":6.52,"h":6.715,"l":6.48,"n":20132,"o":6.65,"t":"2025-07-30T04:00:00Z","v":12250930,"vw":6.621388},{"c":6.45,"h":6.555,"l":6.415,"n":15286,"o":6.51,"t":"2025-07-31T04:00:00Z","v":7906984,"vw":6.464732},{"c":6.39,"h":6.65,"l":6.32,"n":17707,"o":6.65,"t":"2025-08-01T04:00:00Z","v":10729278,"vw":6.415385},{"c":6.71,"h":6.71,"l":6.48,"n":15911,"o":6.51,"t":"2025-08-04T04:00:00Z","v":8374026,"vw":6.637214},{"c":6.94,"h":6.96,"l":6.635,"n":18740,"o":6.67,"t":"2025-08-05T04:00:00Z","v":8829345,"vw":6.881659},{"c":7.07,"h":7.1,"l":6.8947,"n":20962,"o":6.94,"t":"2025-08-06T04:00:00Z","v":11792538,"vw":7.026414},{"c":6.22,"h":6.83,"l":6.17,"n":47610,"o":6.81,"t":"2025-08-07T04:00:00Z","v":19293259,"vw":6.325404},{"c":6.59,"h":6.69,"l":6.33,"n":33808,"o":6.33,"t":"2025-08-08T04:00:00Z","v":11465829,"vw":6.571236},{"c":6.74,"h":6.77,"l":6.35,"n":21497,"o":6.43,"t":"2025-08-11T04:00:00Z","v":13495195,"vw":6.650582},{"c":7.02,"h":7.05,"l":6.72,"n":20718,"o":6.78,"t":"2025-08-12T04:00:00Z","v":11039268,"vw":6.940066},{"c":7.21,"h":7.35,"l":7.0628,"n":31927,"o":7.08,"t":"2025-08-13T04:00:00Z","v":17457822,"vw":7.249834},{"c":7.26,"h":7.41,"l":7.12,"n":22111,"o":7.13,"t":"2025-08-14T04:00:00Z","v":14658296,"vw":7.271568},{"c":7.3,"h":7.48,"l":7.175,"n":24191,"o":7.3,"t":"2025-08-15T04:00:00Z","v":15342886,"vw":7.347236},{"c":7.2,"h":7.365,"l":7.04,"n":21601,"o":7.33,"t":"2025-08-18T04:00:00Z","v":10869918,"vw":7.122441},{"c":6.93,"h":7.23,"l":6.89,"n":17859,"o":7.11,"t":"2025-08-19T04:00:00Z","v":11081301,"vw":7.026714},{"c":7.09,"h":7.09,"l":6.93,"n":17069,"o":7.01,"t":"2025-08-20T04:00:00Z","v":12000493,"vw":7.033669},{"c":7.35,"h":7.43,"l":7.06,"n":17462,"o":7.09,"t":"2025-08-21T04:00:00Z","v":9501769,"vw":7.304795},{"c":7.55,"h":7.67,"l":7.2529,"n":29760,"o":7.28,"t":"2025-08-22T04:00:00Z","v":13048541,"vw":7.540935},{"c":7.49,"h":7.585,"l":7.44,"n":19051,"o":7.55,"t":"2025-08-25T04:00:00Z","v":12072520,"vw":7.514705},{"c":7.54,"h":7.66,"l":7.48,"n":21393,"o":7.48,"t":"2025-08-26T04:00:00Z","v":14000970,"vw":7.575956},{"c":7.58,"h":7.59,"l":7.32,"n":16712,"o":7.44,"t":"2025-08-27T04:00:00Z","v":11372614,"vw":7.521},{"c":7.45,"h":7.64,"l":7.3939,"n":21828,"o":7.59,"t":"2025-08-28T04:00:00Z","v":14141148,"vw":7.488145},{"c":7.7,"h":7.745,"l":7.455,"n":25198,"o":7.46,"t":"2025-08-29T04:00:00Z","v":20031706,"vw":7.639086},{"c":7.78,"h":8.04,"l":7.57,"n":41245,"o":8,"t":"2025-09-02T04:00:00Z","v":23014839,"vw":7.714403},{"c":7.78,"h":8.0686,"l":7.65,"n":31085,"o":7.9,"t":"2025-09-03T04:00:00Z","v":16984302,"vw":7.825421},{"c":7.62,"h":7.7856,"l":7.55,"n":27358,"o":7.62,"t":"2025-09-04T04:00:00Z","v":13311680,"vw":7.704971},{"c":7.67,"h":7.81,"l":7.59,"n":26417,"o":7.81,"t":"2025-09-05T04:00:00Z","v":16802152,"vw":7.698742},{"c":7.84,"h":7.97,"l":7.6035,"n":30066,"o":7.85,"t":"2025-09-08T04:00:00Z","v":21219044,"vw":7.778443},{"c":7.74,"h":7.88,"l":7.63,"n":27345,"o":7.82,"t":"2025-09-09T04:00:00Z","v":20149092,"vw":7.694582},{"c":7.88,"h":8.02,"l":7.7,"n":26877,"o":7.8,"t":"2025-09-10T04:00:00Z","v":23074921,"vw":7.805124},{"c":8.43,"h":8.43,"l":7.8,"n":34158,"o":7.84,"t":"2025-09-11T04:00:00Z","v":22079866,"vw":8.255785},{"c":8.35,"h":8.64,"l":8.27,"n":31628,"o":8.58,"t":"2025-09-12T04:00:00Z","v":22474691,"vw":8.387913},{"c":8.21,"h":8.54,"l":8.2,"n":27824,"o":8.36,"t":"2025-09-15T04:00:00Z","v":21009341,"vw":8.360952},{"c":7.93,"h":8.2,"l":7.915,"n":24135,"o":8.2,"t":"2025-09-16T04:00:00Z","v":16885734,"vw":8.04371},{"c":7.9,"h":8.1496,"l":7.7665,"n":33763,"o":7.8,"t":"2025-09-17T04:00:00Z","v":22275435,"vw":7.926366},{"c":7.94,"h":8.04,"l":7.83,"n":31163,"o":7.85,"t":"2025-09-18T04:00:00Z","v":20162823,"vw":7.937075},{"c":8.16,"h":8.24,"l":7.935,"n":31778,"o":7.96,"t":"2025-09-19T04:00:00Z","v":31715720,"vw":8.125675},{"c":8.51,"h":8.57,"l":8.245,"n":35774,"o":8.43,"t":"2025-09-22T04:00:00Z","v":24839962,"vw":8.445773},{"c":8.53,"h":8.83,"l":8.465,"n":34921,"o":8.57,"t":"2025-09-23T04:00:00Z","v":25962456,"vw":8.592024},{"c":8.42,"h":8.74,"l":8.37,"n":31918,"o":8.53,"t":"2025-09-24T04:00:00Z","v":26052601,"vw":8.507156},{"c":8.56,"h":8.565,"l":8.36,"n":32847,"o":8.43,"t":"2025-09-25T04:00:00Z","v":26021579,"vw":8.46173},{"c":8.67,"h":8.77,"l":8.52,"n":29670,"o":8.6,"t":"2025-09-26T04:00:00Z","v":22429177,"vw":8.673078},{"c":8.68,"h":8.92,"l":8.63,"n":36691,"o":8.89,"t":"2025-09-29T04:00:00Z","v":32486763,"vw":8.733387},{"c":8.96,"h":9.13,"l":8.36,"n":43913,"o":8.45,"t":"2025-09-30T04:00:00Z","v":35476458,"vw":8.98273},{"c":8.89,"h":9.26,"l":8.78,"n":34921,"o":9.03,"t":"2025-10-01T04:00:00Z","v":29113841,"vw":8.964432},{"c":8.89,"h":9.01,"l":8.44,"n":32604,"o":8.95,"t":"2025-10-02T04:00:00Z","v":22811063,"vw":8.678394},{"c":8.93,"h":9.1,"l":8.79,"n":29454,"o":8.98,"t":"2025-10-03T04:00:00Z","v":20512298,"vw":8.908192},{"c":8.97,"h":9.27,"l":8.93,"n":30812,"o":8.99,"t":"2025-10-06T04:00:00Z","v":25081617,"vw":9.044824},{"c":8.78,"h":8.9993,"l":8.72,"n":31276,"o":8.96,"t":"2025-10-07T04:00:00Z","v":22752260,"vw":8.837873},{"c":9.38,"h":9.55,"l":9.09,"n":43333,"o":9.11,"t":"2025-10-08T04:00:00Z","v":27510344,"vw":9.409673},{"c":8.95,"h":9.59,"l":8.8149,"n":38427,"o":9.44,"t":"2025-10-09T04:00:00Z","v":21625121,"vw":9.067549},{"c":8.85,"h":9.08,"l":8.73,"n":31741,"o":9.08,"t":"2025-10-10T04:00:00Z","v":16702340,"vw":8.844064},{"c":9.08,"h":9.3373,"l":8.965,"n":29180,"o":9.21,"t":"2025-10-13T04:00:00Z","v":12148272,"vw":9.069775},{"c":9.17,"h":9.37,"l":8.8,"n":29334,"o":8.86,"t":"2025-10-14T04:00:00Z","v":16538391,"vw":9.238598},{"c":9.64,"h":9.815,"l":9.245,"n":32310,"o":9.3,"t":"2025-10-15T04:00:00Z","v":18933928,"vw":9.648588},{"c":9.51,"h":9.8,"l":9.42,"n":33069,"o":9.8,"t":"2025-10-16T04:00:00Z","v":15561330,"vw":9.600663},{"c":8.7,"h":9.37,"l":8.555,"n":36189,"o":9.22,"t":"2025-10-17T04:00:00Z","v":14865507,"vw":8.764152},{"c":8.9,"h":8.97,"l":8.7,"n":25933,"o":8.87,"t":"2025-10-20T04:00:00Z","v":10803621,"vw":8.870439},{"c":8.01,"h":8.38,"l":7.96,"n":31630,"o":8.26,"t":"2025-10-21T04:00:00Z","v":12133969,"vw":8.064196},{"c":8.1,"h":8.17,"l":7.69,"n":26723,"o":7.78,"t":"2025-10-22T04:00:00Z","v":11044946,"vw":8.03595},{"c":8.21,"h":8.34,"l":8.095,"n":21178,"o":8.3,"t":"2025-10-23T04:00:00Z","v":9431517,"vw":8.170703},{"c":8.16,"h":8.29,"l":8.0335,"n":21824,"o":8.11,"t":"2025-10-24T04:00:00Z","v":11266019,"vw":8.133934},{"c":7.94,"h":8.07,"l":7.7,"n":25209,"o":8,"t":"2025-10-27T04:00:00Z","v":12434657,"vw":7.888101},{"c":8.12,"h":8.18,"l":7.85,"n":23223,"o":7.85,"t":"2025-10-28T04:00:00Z","v":15315062,"vw":8.095294},{"c":8.03,"h":8.36,"l":7.935,"n":23675,"o":8.31,"t":"2025-10-29T04:00:00Z","v":10715093,"vw":8.135018},{"c":8.26,"h":8.29,"l":7.98,"n":24839,"o":8,"t":"2025-10-30T04:00:00Z","v":17429948,"vw":8.225503},{"c":8.27,"h":8.2899,"l":8.09,"n":21979,"o":8.2,"t":"2025-10-31T04:00:00Z","v":16958057,"vw":8.198459},{"c":8.22,"h":8.33,"l":8.0213,"n":25049,"o":8.25,"t":"2025-11-03T05:00:00Z","v":16334718,"vw":8.1413},{"c":7.84,"h":8.025,"l":7.81,"n":26600,"o":7.94,"t":"2025-11-04T05:00:00Z","v":18254072,"vw":7.918237},{"c":7.88,"h":8.08,"l":7.72,"n":23333,"o":8.08,"t":"2025-11-05T05:00:00Z","v":12114649,"vw":7.872995},{"c":7.98,"h":8.305,"l":7.96,"n":26291,"o":8.15,"t":"2025-11-06T05:00:00Z","v":12319817,"vw":8.125286},{"c":8.19,"h":8.277,"l":7.86,"n":26612,"o":8.04,"t":"2025-11-07T05:00:00Z","v":13740834,"vw":8.020763},{"c":8.42,"h":8.695,"l":8.38,"n":25567,"o":8.46,"t":"2025-11-10T05:00:00Z","v":14116231,"vw":8.473081},{"c":8.4,"h":8.47,"l":8.17,"n":19388,"o":8.47,"t":"2025-11-11T05:00:00Z","v":11648997,"vw":8.315698},{"c":8.63,"h":8.81,"l":8.4,"n":23236,"o":8.49,"t":"2025-11-12T05:00:00Z","v":10099457,"vw":8.682694},{"c":8.4,"h":8.7,"l":8.285,"n":21295,"o":8.7,"t":"2025-11-13T05:00:00Z","v":7447455,"vw":8.468593},{"c":8.35,"h":8.4501,"l":7.93,"n":17215,"o":8.05,"t":"2025-11-14T05:00:00Z","v":5797516,"vw":8.335991},{"c":8.24,"h":8.395,"l":8.1,"n":17013,"o":8.32,"t":"2025-11-17T05:00:00Z","v":6000256,"vw":8.246574},{"c":8.31,"h":8.42,"l":8.115,"n":18571,"o":8.2,"t":"2025-11-18T05:00:00Z","v":6204158,"vw":8.270604},{"c":8.51,"h":8.72,"l":8.33,"n":18872,"o":8.48,"t":"2025-11-19T05:00:00Z","v":5922023,"vw":8.49779},{"c":8.07,"h":8.64,"l":8.04,"n":25377,"o":8.4,"t":"2025-11-20T05:00:00Z","v":9102302,"vw":8.268035},{"c":8.23,"h":8.287,"l":7.9015,"n":24176,"o":8,"t":"2025-11-21T05:00:00Z","v":9500728,"vw":8.176111},{"c":9.07,"h":9.12,"l":8.32,"n":25772,"o":8.34,"t":"2025-11-24T05:00:00Z","v":10085363,"vw":8.941026},{"c":9.31,"h":9.44,"l":9.04,"n":21333,"o":9.07,"t":"2025-11-25T05:00:00Z","v":7481456,"vw":9.306366},{"c":9.76,"h":9.79,"l":9.38,"n":22058,"o":9.47,"t":"2025-11-26T05:00:00Z","v":7432450,"vw":9.648658},{"c":10.12,"h":10.175,"l":9.7941,"n":18736,"o":9.91,"t":"2025-11-28T05:00:00Z","v":5945969,"vw":10.087033},{"c":9.92,"h":10.38,"l":9.91,"n":28636,"o":10.27,"t":"2025-12-01T05:00:00Z","v":8189148,"vw":10.042225},{"c":9.73,"h":9.84,"l":9.38,"n":24925,"o":9.79,"t":"2025-12-02T05:00:00Z","v":7394967,"vw":9.602431},{"c":9.55,"h":9.87,"l":9.5,"n":18080,"o":9.85,"t":"2025-12-03T05:00:00Z","v":4967905,"vw":9.607602},{"c":9.3,"h":9.475,"l":9.26,"n":17372,"o":9.43,"t":"2025-12-04T05:00:00Z","v":3934131,"vw":9.333973},{"c":9.26,"h":9.63,"l":9.21,"n":20502,"o":9.45,"t":"2025-12-05T05:00:00Z","v":6529815,"vw":9.364854},{"c":9.22,"h":9.47,"l":9.22,"n":22006,"o":9.32,"t":"2025-12-08T05:00:00Z","v":5814598,"vw":9.31541},{"c":9.5,"h":9.6,"l":9.19,"n":21169,"o":9.24,"t":"2025-12-09T05:00:00Z","v":5161875,"vw":9.456597},{"c":9.54,"h":9.65,"l":9.17,"n":23118,"o":9.42,"t":"2025-12-10T05:00:00Z","v":6618806,"vw":9.430967},{"c":9.78,"h":10.075,"l":9.55,"n":31995,"o":9.63,"t":"2025-12-11T05:00:00Z","v":11044844,"vw":9.8407},{"c":9.78,"h":10.065,"l":9.595,"n":29065,"o":10.025,"t":"2025-12-12T05:00:00Z","v":10496240,"vw":9.769743},{"c":9.58,"h":10,"l":9.44,"n":26871,"o":9.98,"t":"2025-12-15T05:00:00Z","v":8169804,"vw":9.612229},{"c":9.53,"h":9.775,"l":9.39,"n":21180,"o":9.57,"t":"2025-12-16T05:00:00Z","v":7309543,"vw":9.553956},{"c":9.76,"h":9.83,"l":9.53,"n":28501,"o":9.695,"t":"2025-12-17T05:00:00Z","v":6961010,"vw":9.695885},{"c":9.6,"h":9.955,"l":9.535,"n":28889,"o":9.77,"t":"2025-12-18T05:00:00Z","v":8871807,"vw":9.727986},{"c":9.85,"h":9.99,"l":9.58,"n":25213,"o":9.58,"t":"2025-12-19T05:00:00Z","v":13436833,"vw":9.854774},{"c":10.17,"h":10.33,"l":9.99,"n":21496,"o":10.15,"t":"2025-12-22T05:00:00Z","v":6259313,"vw":10.195247},{"c":10.18,"h":10.34,"l":9.85,"n":19798,"o":10.34,"t":"2025-12-23T05:00:00Z","v":6704134,"vw":10.098871},{"c":10.12,"h":10.16,"l":9.895,"n":11196,"o":10.12,"t":"2025-12-24T05:00:00Z","v":3672384,"vw":10.022826},{"c":10.34,"h":10.38,"l":10.085,"n":18729,"o":10.29,"t":"2025-12-26T05:00:00Z","v":5033159,"vw":10.268861},{"c":9.93,"h":10.19,"l":9.72,"n":27712,"o":9.8,"t":"2025-12-29T05:00:00Z","v":8069811,"vw":9.968901},{"c":9.95,"h":10.27,"l":9.87,"n":22028,"o":10.255,"t":"2025-12-30T05:00:00Z","v":5963281,"vw":10.006633},{"c":9.81,"h":10,"l":9.76,"n":15998,"o":9.875,"t":"2025-12-31T05:00:00Z","v":4208833,"vw":9.869521},{"c":9.54,"h":10.035,"l":9.215,"n":27139,"o":9.99,"t":"2026-01-02T05:00:00Z","v":7771772,"vw":9.461982},{"c":9.97,"h":10.33,"l":9.66,"n":26943,"o":9.68,"t":"2026-01-05T05:00:00Z","v":8982713,"vw":10.053805},{"c":10.42,"h":10.455,"l":9.975,"n":26689,"o":10.03,"t":"2026-01-06T05:00:00Z","v":8729745,"vw":10.333009},{"c":10.05,"h":10.23,"l":9.7,"n":27383,"o":10.1,"t":"2026-01-07T05:00:00Z","v":7598080,"vw":9.909229},{"c":9.96,"h":9.98,"l":9.72,"n":18638,"o":9.8,"t":"2026-01-08T05:00:00Z","v":5732287,"vw":9.886311},{"c":10.26,"h":10.355,"l":9.985,"n":21202,"o":10.07,"t":"2026-01-09T05:00:00Z","v":6619519,"vw":10.223778},{"c":10.48,"h":10.745,"l":10.48,"n":29880,"o":10.6,"t":"2026-01-12T05:00:00Z","v":7487742,"vw":10.576618},{"c":10.37,"h":10.815,"l":10.33,"n":26394,"o":10.615,"t":"2026-01-13T05:00:00Z","v":6815999,"vw":10.502433},{"c":10.3,"h":10.61,"l":10.13,"n":25378,"o":10.59,"t":"2026-01-14T05:00:00Z","v":8240160,"vw":10.340456},{"c":10.27,"h":10.4,"l":10.01,"n":24053,"o":10.07,"t":"2026-01-15T05:00:00Z","v":8249656,"vw":10.234688},{"c":10.42,"h":10.47,"l":9.93,"n":34541,"o":10.18,"t":"2026-01-16T05:00:00Z","v":8174011,"vw":10.269358},{"c":10.8,"h":10.95,"l":10.59,"n":33276,"o":10.745,"t":"2026-01-20T05:00:00Z","v":7650832,"vw":10.740929},{"c":10.81,"h":11.13,"l":10.6,"n":46229,"o":10.95,"t":"2026-01-21T05:00:00Z","v":10051345,"vw":10.856876},{"c":11.4,"h":11.59,"l":10.845,"n":40093,"o":10.85,"t":"2026-01-22T05:00:00Z","v":8248361,"vw":11.398676},{"c":11.65,"h":11.77,"l":11.35,"n":31215,"o":11.6,"t":"2026-01-23T05:00:00Z","v":6440211,"vw":11.628249},{"c":11.48,"h":12.54,"l":11.455,"n":62903,"o":12.29,"t":"2026-01-26T05:00:00Z","v":13633410,"vw":11.986011},{"c":11.57,"h":11.64,"l":11.085,"n":35148,"o":11.51,"t":"2026-01-27T05:00:00Z","v":8900625,"vw":11.421413},{"c":11.87,"h":11.88,"l":11.38,"n":42677,"o":11.73,"t":"2026-01-28T05:00:00Z","v":10954770,"vw":11.677397},{"c":11.49,"h":12.08,"l":11.0234,"n":53351,"o":12.08,"t":"2026-01-29T05:00:00Z","v":11277721,"vw":11.384597},{"c":9.78,"h":10.865,"l":9.66,"n":56058,"o":10.25,"t":"2026-01-30T05:00:00Z","v":12594449,"vw":10.158756},{"c":9.8,"h":10.1521,"l":9.6,"n":40545,"o":9.65,"t":"2026-02-02T05:00:00Z","v":8318431,"vw":9.777585},{"c":10.26,"h":10.54,"l":9.84,"n":46958,"o":10.39,"t":"2026-02-03T05:00:00Z","v":9793075,"vw":10.090983},{"c":10.57,"h":10.71,"l":10.09,"n":58831,"o":10.6,"t":"2026-02-04T05:00:00Z","v":14198425,"vw":10.360867},{"c":9.75,"h":10.37,"l":9.69,"n":38488,"o":10.12,"t":"2026-02-05T05:00:00Z","v":11725731,"vw":9.876118},{"c":10.38,"h":10.425,"l":10,"n":28749,"o":10.05,"t":"2026-02-06T05:00:00Z","v":6475282,"vw":10.283536},{"c":11.02,"h":11.03,"l":10.49,"n":27010,"o":10.67,"t":"2026-02-09T05:00:00Z","v":5173292,"vw":10.89777},{"c":11.09,"h":11.217,"l":10.88,"n":22662,"o":10.9,"t":"2026-02-10T05:00:00Z","v":5551248,"vw":11.059301},{"c":11.41,"h":11.54,"l":10.95,"n":27375,"o":11.5,"t":"2026-02-11T05:00:00Z","v":5286204,"vw":11.246176},{"c":10.39,"h":11.4,"l":10.34,"n":37171,"o":11.325,"t":"2026-02-12T05:00:00Z","v":9098992,"vw":10.705153},{"c":11.05,"h":11.09,"l":10.495,"n":29621,"o":10.58,"t":"2026-02-13T05:00:00Z","v":5882160,"vw":10.929857},{"c":10.35,"h":10.63,"l":10.005,"n":37569,"o":10.48,"t":"2026-02-17T05:00:00Z","v":6899598,"vw":10.301486},{"c":10.44,"h":10.64,"l":10.32,"n":34218,"o":10.5,"t":"2026-02-18T05:00:00Z","v":8256286,"vw":10.469664},{"c":10.9,"h":11.275,"l":10.37,"n":44890,"o":10.43,"t":"2026-02-19T05:00:00Z","v":10067816,"vw":10.923916},{"c":12.27,"h":12.27,"l":10.9,"n":57585,"o":10.92,"t":"2026-02-20T05:00:00Z","v":15791029,"vw":11.901624},{"c":13.34,"h":13.4099,"l":12.29,"n":65177,"o":12.415,"t":"2026-02-23T05:00:00Z","v":15067546,"vw":13.135411},{"c":13.58,"h":13.7,"l":12.8004,"n":40841,"o":12.97,"t":"2026-02-24T05:00:00Z","v":8055549,"vw":13.39749},{"c":13.22,"h":13.8436,"l":13.17,"n":28543,"o":13.81,"t":"2026-02-25T05:00:00Z","v":5684936,"vw":13.430589},{"c":13.62,"h":13.65,"l":12.99,"n":31180,"o":13.01,"t":"2026-02-26T05:00:00Z","v":5184460,"vw":13.396776},{"c":13.66,"h":13.82,"l":13.355,"n":26677,"o":13.81,"t":"2026-02-27T05:00:00Z","v":5457028,"vw":13.54717},{"c":13.56,"h":13.85,"l":13.13,"n":36960,"o":13.85,"t":"2026-03-02T05:00:00Z","v":6480437,"vw":13.428983},{"c":12.26,"h":12.75,"l":11.9099,"n":44584,"o":12.66,"t":"2026-03-03T05:00:00Z","v":7692140,"vw":12.280247},{"c":12.38,"h":12.635,"l":12.15,"n":24750,"o":12.635,"t":"2026-03-04T05:00:00Z","v":3850833,"vw":12.394812},{"c":11.74,"h":12.07,"l":11.3701,"n":51462,"o":12.06,"t":"2026-03-05T05:00:00Z","v":9774796,"vw":11.630834},{"c":11.52,"h":11.7,"l":11.1245,"n":35015,"o":11.45,"t":"2026-03-06T05:00:00Z","v":6050904,"vw":11.502627},{"c":11.63,"h":11.65,"l":10.775,"n":32517,"o":11.2,"t":"2026-03-09T04:00:00Z","v":5840470,"vw":11.253788},{"c":11.74,"h":12.02,"l":11.65,"n":32080,"o":11.99,"t":"2026-03-10T04:00:00Z","v":6555001,"vw":11.825373},{"c":11.34,"h":11.47,"l":10.99,"n":26553,"o":11.35,"t":"2026-03-11T04:00:00Z","v":3962142,"vw":11.213739},{"c":11.04,"h":11.29,"l":10.8216,"n":35545,"o":11.29,"t":"2026-03-12T04:00:00Z","v":5428550,"vw":11.061434},{"c":10.29,"h":11,"l":10.22,"n":35867,"o":10.91,"t":"2026-03-13T04:00:00Z","v":7196671,"vw":10.435189},{"c":10.3,"h":10.56,"l":10.03,"n":31552,"o":10.27,"t":"2026-03-16T04:00:00Z","v":6234953,"vw":10.287972},{"c":10.3,"h":10.51,"l":10.17,"n":23379,"o":10.35,"t":"2026-03-17T04:00:00Z","v":4925170,"vw":10.31135},{"c":9.64,"h":10.02,"l":9.55,"n":34781,"o":9.955,"t":"2026-03-18T04:00:00Z","v":6479214,"vw":9.699508},{"c":9,"h":9.03,"l":8.615,"n":49634,"o":9,"t":"2026-03-19T04:00:00Z","v":8817451,"vw":8.879424},{"c":8.57,"h":9.05,"l":8.39,"n":40009,"o":9.04,"t":"2026-03-20T04:00:00Z","v":12370157,"vw":8.598924},{"c":9.08,"h":9.25,"l":8.52,"n":42800,"o":8.53,"t":"2026-03-23T04:00:00Z","v":9024617,"vw":9.020769},{"c":9.21,"h":9.285,"l":8.77,"n":22767,"o":8.88,"t":"2026-03-24T04:00:00Z","v":5716526,"vw":9.146234},{"c":9.52,"h":9.77,"l":9.35,"n":27864,"o":9.7,"t":"2026-03-25T04:00:00Z","v":9354054,"vw":9.471089},{"c":9.15,"h":9.5,"l":9.09,"n":33662,"o":9.15,"t":"2026-03-26T04:00:00Z","v":14477167,"vw":9.250077},{"c":9.51,"h":9.615,"l":9.09,"n":38065,"o":9.1,"t":"2026-03-27T04:00:00Z","v":12879858,"vw":9.44448},{"c":9.36,"h":9.81,"l":9.24,"n":32376,"o":9.75,"t":"2026-03-30T04:00:00Z","v":8925081,"vw":9.417905},{"c":9.93,"h":9.945,"l":9.6,"n":29512,"o":9.68,"t":"2026-03-31T04:00:00Z","v":8081835,"vw":9.808207},{"c":10.43,"h":10.66,"l":10,"n":37040,"o":10.19,"t":"2026-04-01T04:00:00Z","v":12375363,"vw":10.452359},{"c":10.27,"h":10.43,"l":9.5208,"n":29824,"o":9.61,"t":"2026-04-02T04:00:00Z","v":7487760,"vw":10.247622},{"c":10.27,"h":10.405,"l":10.14,"n":27743,"o":10.29,"t":"2026-04-06T04:00:00Z","v":9690818,"vw":10.317737},{"c":10.38,"h":10.425,"l":9.965,"n":21697,"o":10.26,"t":"2026-04-07T04:00:00Z","v":6321305,"vw":10.247834},{"c":10.56,"h":11.15,"l":10.3714,"n":26348,"o":11.1,"t":"2026-04-08T04:00:00Z","v":7048306,"vw":10.635144},{"c":10.44,"h":10.78,"l":10.305,"n":19457,"o":10.63,"t":"2026-04-09T04:00:00Z","v":5673096,"vw":10.467461},{"c":10.48,"h":10.62,"l":10.38,"n":19543,"o":10.56,"t":"2026-04-10T04:00:00Z","v":3967972,"vw":10.466568},{"c":10.44,"h":10.52,"l":10.26,"n":20088,"o":10.3,"t":"2026-04-13T04:00:00Z","v":4247191,"vw":10.414412},{"c":10.75,"h":10.82,"l":10.555,"n":26151,"o":10.68,"t":"2026-04-14T04:00:00Z","v":6085490,"vw":10.723151},{"c":10.44,"h":10.7699,"l":10.41,"n":21072,"o":10.64,"t":"2026-04-15T04:00:00Z","v":6039816,"vw":10.527019},{"c":10.43,"h":10.64,"l":10.41,"n":18782,"o":10.56,"t":"2026-04-16T04:00:00Z","v":3594404,"vw":10.51746},{"c":10.86,"h":11.25,"l":10.81,"n":27059,"o":10.825,"t":"2026-04-17T04:00:00Z","v":5653116,"vw":11.034616},{"c":10.65,"h":10.825,"l":10.56,"n":25334,"o":10.67,"t":"2026-04-20T04:00:00Z","v":4941885,"vw":10.696138},{"c":10.08,"h":10.62,"l":10.06,"n":30514,"o":10.5,"t":"2026-04-21T04:00:00Z","v":5742562,"vw":10.276753},{"c":10.35,"h":10.5398,"l":10.215,"n":26315,"o":10.37,"t":"2026-04-22T04:00:00Z","v":4694825,"vw":10.377381},{"c":10.12,"h":10.325,"l":9.83,"n":25804,"o":10.14,"t":"2026-04-23T04:00:00Z","v":5365816,"vw":10.095408},{"c":10.27,"h":10.345,"l":10.02,"n":24789,"o":10.24,"t":"2026-04-24T04:00:00Z","v":4832493,"vw":10.223984},{"c":10.07,"h":10.22,"l":10,"n":17903,"o":10.13,"t":"2026-04-27T04:00:00Z","v":3466010,"vw":10.082206},{"c":9.6,"h":9.89,"l":9.48,"n":22336,"o":9.8,"t":"2026-04-28T04:00:00Z","v":5471032,"vw":9.614801},{"c":9.33,"h":9.5,"l":9.23,"n":24803,"o":9.45,"t":"2026-04-29T04:00:00Z","v":4963064,"vw":9.333566},{"c":9.65,"h":9.82,"l":9.43,"n":21278,"o":9.74,"t":"2026-04-30T04:00:00Z","v":4510849,"vw":9.58646},{"c":9.48,"h":9.74,"l":9.46,"n":17429,"o":9.6,"t":"2026-05-01T04:00:00Z","v":2968986,"vw":9.555394},{"c":9.22,"h":9.48,"l":9.16,"n":25816,"o":9.39,"t":"2026-05-04T04:00:00Z","v":4277677,"vw":9.266516},{"c":9.24,"h":9.449,"l":9.18,"n":17640,"o":9.42,"t":"2026-05-05T04:00:00Z","v":2710116,"vw":9.259373},{"c":9.84,"h":10.01,"l":9.66,"n":24217,"o":9.66,"t":"2026-05-06T04:00:00Z","v":5327246,"vw":9.865923},{"c":10.46,"h":11.185,"l":10.23,"n":47873,"o":10.315,"t":"2026-05-07T04:00:00Z","v":13075478,"vw":10.739829},{"c":10.76,"h":10.97,"l":10.455,"n":28834,"o":10.65,"t":"2026-05-08T04:00:00Z","v":5995380,"vw":10.647602},{"c":10.88,"h":11.23,"l":10.705,"n":40477,"o":10.85,"t":"2026-05-11T04:00:00Z","v":8926913,"vw":10.893714},{"c":10.82,"h":10.865,"l":10.1,"n":29571,"o":10.73,"t":"2026-05-12T04:00:00Z","v":5614032,"vw":10.537343},{"c":10.69,"h":10.765,"l":10.38,"n":26547,"o":10.67,"t":"2026-05-13T04:00:00Z","v":4305965,"vw":10.642343},{"c":10.33,"h":10.65,"l":10.205,"n":25453,"o":10.62,"t":"2026-05-14T04:00:00Z","v":5201160,"vw":10.334419},{"c":9.55,"h":9.86,"l":9.41,"n":33878,"o":9.795,"t":"2026-05-15T04:00:00Z","v":12636208,"vw":9.570877},{"c":9.49,"h":9.945,"l":9.44,"n":27093,"o":9.74,"t":"2026-05-18T04:00:00Z","v":4782103,"vw":9.597832},{"c":9.13,"h":9.31,"l":9.07,"n":23250,"o":9.31,"t":"2026-05-19T04:00:00Z","v":5634930,"vw":9.169427},{"c":9.43,"h":9.44,"l":9.125,"n":21835,"o":9.31,"t":"2026-05-20T04:00:00Z","v":3911930,"vw":9.339165},{"c":9.42,"h":9.63,"l":9.15,"n":17207,"o":9.18,"t":"2026-05-21T04:00:00Z","v":4200682,"vw":9.408677},{"c":9.35,"h":9.46,"l":9.23,"n":16183,"o":9.36,"t":"2026-05-22T04:00:00Z","v":2915417,"vw":9.351954},{"c":9.78,"h":9.82,"l":9.52,"n":22924,"o":9.6,"t":"2026-05-26T04:00:00Z","v":3935322,"vw":9.713158},{"c":9.52,"h":9.72,"l":9.46,"n":17826,"o":9.5,"t":"2026-05-27T04:00:00Z","v":3675615,"vw":9.579017},{"c":9.81,"h":9.99,"l":9.295,"n":25416,"o":9.4,"t":"2026-05-28T04:00:00Z","v":6137102,"vw":9.772619},{"c":10.06,"h":10.145,"l":9.75,"n":21052,"o":9.76,"t":"2026-05-29T04:00:00Z","v":5618676,"vw":9.986336},{"c":9.88,"h":10.035,"l":9.57,"n":29052,"o":9.74,"t":"2026-06-01T04:00:00Z","v":9046111,"vw":9.843578},{"c":9.82,"h":10.06,"l":9.715,"n":20690,"o":9.94,"t":"2026-06-02T04:00:00Z","v":3559889,"vw":9.834731},{"c":9.42,"h":9.675,"l":9.405,"n":16193,"o":9.6,"t":"2026-06-03T04:00:00Z","v":3015709,"vw":9.486076},{"c":9.45,"h":9.739,"l":9.4099,"n":16071,"o":9.6,"t":"2026-06-04T04:00:00Z","v":3735806,"vw":9.505452},{"c":8.69,"h":9.2,"l":8.64,"n":29400,"o":9.13,"t":"2026-06-05T04:00:00Z","v":6736416,"vw":8.799788},{"c":8.77,"h":8.825,"l":8.675,"n":27733,"o":8.76,"t":"2026-06-08T04:00:00Z","v":4563338,"vw":8.761348},{"c":8.59,"h":8.89,"l":8.2701,"n":26169,"o":8.89,"t":"2026-06-09T04:00:00Z","v":5494742,"vw":8.545925},{"c":8.09,"h":8.51,"l":8.09,"n":20625,"o":8.27,"t":"2026-06-10T04:00:00Z","v":4843538,"vw":8.28512},{"c":8.61,"h":8.615,"l":8.095,"n":30029,"o":8.12,"t":"2026-06-11T04:00:00Z","v":8667692,"vw":8.369488},{"c":8.93,"h":9.02,"l":8.615,"n":29704,"o":8.7,"t":"2026-06-12T04:00:00Z","v":6746540,"vw":8.875057},{"c":9.45,"h":9.7,"l":9.37,"n":26441,"o":9.56,"t":"2026-06-15T04:00:00Z","v":5446221,"vw":9.503987},{"c":9.69,"h":9.8099,"l":9.375,"n":20429,"o":9.6,"t":"2026-06-16T04:00:00Z","v":4927936,"vw":9.648517},{"c":9.43,"h":10,"l":9.415,"n":27848,"o":9.69,"t":"2026-06-17T04:00:00Z","v":5911851,"vw":9.710494},{"c":9.26,"h":9.67,"l":9.07,"n":32988,"o":9.33,"t":"2026-06-18T04:00:00Z","v":8712066,"vw":9.261662},{"c":9.05,"h":9.1698,"l":8.979,"n":18189,"o":9.05,"t":"2026-06-22T04:00:00Z","v":3648378,"vw":9.075859},{"c":8.6,"h":8.845,"l":8.5325,"n":20224,"o":8.6,"t":"2026-06-23T04:00:00Z","v":3901015,"vw":8.664669},{"c":8.33,"h":8.51,"l":8.175,"n":25680,"o":8.22,"t":"2026-06-24T04:00:00Z","v":4775412,"vw":8.320233},{"c":8.41,"h":8.655,"l":8.25,"n":22514,"o":8.58,"t":"2026-06-25T04:00:00Z","v":5379322,"vw":8.498377},{"c":8.51,"h":8.715,"l":8.44,"n":16601,"o":8.45,"t":"2026-06-26T04:00:00Z","v":3495622,"vw":8.575423},{"c":8.37,"h":8.44,"l":8.21,"n":17065,"o":8.44,"t":"2026-06-29T04:00:00Z","v":3151724,"vw":8.306627},{"c":8.45,"h":8.53,"l":8.2901,"n":18112,"o":8.44,"t":"2026-06-30T04:00:00Z","v":3680779,"vw":8.438198},{"c":8.35,"h":8.75,"l":8.32,"n":17492,"o":8.39,"t":"2026-07-01T04:00:00Z","v":3287736,"vw":8.496089},{"c":8.72,"h":8.825,"l":8.4705,"n":24451,"o":8.75,"t":"2026-07-02T04:00:00Z","v":4956449,"vw":8.667609},{"c":8.68,"h":8.955,"l":8.575,"n":19645,"o":8.88,"t":"2026-07-06T04:00:00Z","v":3015329,"vw":8.693758},{"c":8.42,"h":8.75,"l":8.335,"n":27478,"o":8.6,"t":"2026-07-07T04:00:00Z","v":6258386,"vw":8.451627},{"c":8.13,"h":8.35,"l":7.9201,"n":22077,"o":8.24,"t":"2026-07-08T04:00:00Z","v":5118856,"vw":8.098117},{"c":8.57,"h":8.58,"l":8.235,"n":18718,"o":8.38,"t":"2026-07-09T04:00:00Z","v":4973147,"vw":8.479287},{"c":8.52,"h":8.635,"l":8.43,"n":15092,"o":8.51,"t":"2026-07-10T04:00:00Z","v":4066765,"vw":8.541272},{"c":8.37,"h":8.456,"l":8.26,"n":18598,"o":8.37,"t":"2026-07-13T04:00:00Z","v":4536106,"vw":8.355569},{"c":8.51,"h":8.75,"l":8.465,"n":22411,"o":8.72,"t":"2026-07-14T04:00:00Z","v":4303924,"vw":8.55328},{"c":8.48,"h":8.61,"l":8.25,"n":20059,"o":8.51,"t":"2026-07-15T04:00:00Z","v":4942846,"vw":8.415371},{"c":8.23,"h":8.2958,"l":8.1001,"n":21306,"o":8.25,"t":"2026-07-16T04:00:00Z","v":5659047,"vw":8.180053},{"c":8.16,"h":8.265,"l":8.025,"n":18441,"o":8.13,"t":"2026-07-17T04:00:00Z","v":4813557,"vw":8.168984},{"c":8.03,"h":8.174,"l":8,"n":15330,"o":8.1,"t":"2026-07-20T04:00:00Z","v":3650807,"vw":8.058806},{"c":8.47,"h":8.48,"l":8.155,"n":16471,"o":8.3,"t":"2026-07-21T04:00:00Z","v":4012532,"vw":8.387097},{"c":8.61,"h":8.83,"l":8.56,"n":19702,"o":8.69,"t":"2026-07-22T04:00:00Z","v":5797598,"vw":8.678554},{"c":8.42,"h":8.47,"l":8.23,"n":19456,"o":8.285,"t":"2026-07-23T04:00:00Z","v":6076772,"vw":8.38593},{"c":8.55,"h":8.74,"l":8.43,"n":21045,"o":8.5,"t":"2026-07-24T04:00:00Z","v":8410542,"vw":8.614991},{"c":8.56,"h":8.68,"l":8.37,"n":19322,"o":8.59,"t":"2026-07-27T04:00:00Z","v":5753732,"vw":8.53936},{"c":8.42,"h":8.4999,"l":8.255,"n":18370,"o":8.45,"t":"2026-07-28T04:00:00Z","v":4762726,"vw":8.405347},{"c":8.37,"h":8.59,"l":8.125,"n":29035,"o":8.3,"t":"2026-07-29T04:00:00Z","v":8818234,"vw":8.305891},{"c":8.77,"h":8.79,"l":8.3975,"n":20308,"o":8.58,"t":"2026-07-30T04:00:00Z","v":5082479,"vw":8.619493},{"c":8.43,"h":8.62,"l":8.2801,"n":22249,"o":8.55,"t":"2026-07-31T04:00:00Z","v":4284226,"vw":8.441433},{"c":8.67,"h":8.68,"l":8.355,"n":18956,"o":8.42,"t":"2026-08-03T04:00:00Z","v":2934037,"vw":8.598035},{"c":9.05,"h":9.14,"l":8.82,"n":30422,"o":8.82,"t":"2026-08-04T04:00:00Z","v":6199813,"vw":9.030344},{"c":9.6,"h":9.735,"l":9.415,"n":40064,"o":9.48,"t":"2026-08-05T04:00:00Z","v":8809798,"vw":9.613523},{"c":9.56,"h":9.8,"l":9.27,"n":38622,"o":9.35,"t":"2026-08-06T04:00:00Z","v":6952353,"vw":9.605086},{"c":10.39,"h":10.42,"l":10.11,"n":37981,"o":10.23,"t":"2026-08-07T04:00:00Z","v":7386084,"vw":10.263368},{"c":10.73,"h":10.81,"l":10.19,"n":40266,"o":10.22,"t":"2026-08-10T04:00:00Z","v":6235602,"vw":10.634374},{"c":10.83,"h":10.88,"l":10.58,"n":27773,"o":10.68,"t":"2026-08-11T04:00:00Z","v":4538866,"vw":10.763772},{"c":10.84,"h":11.17,"l":10.825,"n":39069,"o":11.16,"t":"2026-08-12T04:00:00Z","v":4356409,"vw":10.940644},{"c":10.49,"h":10.75,"l":10.43,"n":22226,"o":10.64,"t":"2026-08-13T04:00:00Z","v":4719030,"vw":10.504761},{"c":10.67,"h":10.87,"l":10.615,"n":30200,"o":10.63,"t":"2026-08-14T04:00:00Z","v":4653900,"vw":10.705022},{"c":10.77,"h":10.895,"l":10.635,"n":24470,"o":10.78,"t":"2026-08-17T04:00:00Z","v":7586398,"vw":10.801832},{"c":10.45,"h":10.71,"l":10.43,"n":25558,"o":10.57,"t":"2026-08-18T04:00:00Z","v":5400894,"vw":10.537671},{"c":11.63,"h":11.72,"l":11.11,"n":32673,"o":11.14,"t":"2026-08-19T04:00:00Z","v":7346155,"vw":11.541421},{"c":11.9,"h":11.97,"l":11.41,"n":32319,"o":11.44,"t":"2026-08-20T04:00:00Z","v":6243300,"vw":11.839595},{"c":12.07,"h":12.29,"l":11.835,"n":30934,"o":12.29,"t":"2026-08-21T04:00:00Z","v":7271127,"vw":12.01554},{"c":12.19,"h":12.355,"l":11.94,"n":23631,"o":12.18,"t":"2026-08-24T04:00:00Z","v":5480355,"vw":12.112348},{"c":12.45,"h":12.49,"l":11.82,"n":21448,"o":11.83,"t":"2026-08-25T04:00:00Z","v":5459743,"vw":12.31449},{"c":12.41,"h":12.495,"l":12.15,"n":21543,"o":12.21,"t":"2026-08-26T04:00:00Z","v":5047000,"vw":12.403621},{"c":12.81,"h":12.885,"l":12.32,"n":26105,"o":12.32,"t":"2026-08-27T04:00:00Z","v":6327054,"vw":12.736973},{"c":12.26,"h":12.94,"l":12.085,"n":30180,"o":12.84,"t":"2026-08-28T04:00:00Z","v":6843925,"vw":12.380667},{"c":12.08,"h":12.26,"l":11.865,"n":20775,"o":12.26,"t":"2026-08-31T04:00:00Z","v":5283061,"vw":12.045793},{"c":11.75,"h":12.175,"l":11.56,"n":25933,"o":11.67,"t":"2026-09-01T04:00:00Z","v":6432109,"vw":11.89503},{"c":12.26,"h":12.39,"l":12.04,"n":20174,"o":12.08,"t":"2026-09-02T04:00:00Z","v":4796601,"vw":12.216882},{"c":12.66,"h":12.8502,"l":12.38,"n":21476,"o":12.73,"t":"2026-09-03T04:00:00Z","v":4385163,"vw":12.544663},{"c":12.31,"h":12.51,"l":12.15,"n":20686,"o":12.29,"t":"2026-09-04T04:00:00Z","v":4814008,"vw":12.378421},{"c":12.16,"h":12.43,"l":12.145,"n":17521,"o":12.28,"t":"2026-09-08T04:00:00Z","v":2946438,"vw":12.283918},{"c":12.33,"h":12.575,"l":12.18,"n":18210,"o":12.45,"t":"2026-09-09T04:00:00Z","v":3036743,"vw":12.354649},{"c":12.05,"h":12.18,"l":11.81,"n":19637,"o":11.88,"t":"2026-09-10T04:00:00Z","v":3056439,"vw":12.060502},{"c":11.99,"h":12.4,"l":11.92,"n":20784,"o":12.26,"t":"2026-09-11T04:00:00Z","v":3033394,"vw":12.069819},{"c":11.63,"h":11.725,"l":11.42,"n":28182,"o":11.52,"t":"2026-09-14T04:00:00Z","v":3345695,"vw":11.587756},{"c":11.64,"h":11.69,"l":11.44,"n":17367,"o":11.65,"t":"2026-09-15T04:00:00Z","v":3377833,"vw":11.56686},{"c":11.49,"h":11.89,"l":11.2714,"n":22219,"o":11.85,"t":"2026-09-16T04:00:00Z","v":4675637,"vw":11.54674},{"c":11.92,"h":11.98,"l":11.74,"n":21884,"o":11.93,"t":"2026-09-17T04:00:00Z","v":2823875,"vw":11.90261},{"c":11.95,"h":12.0798,"l":11.745,"n":16926,"o":12.02,"t":"2026-09-18T04:00:00Z","v":5821701,"vw":11.912237},{"c":11.76,"h":12.05,"l":11.6599,"n":18538,"o":12.04,"t":"2026-09-21T04:00:00Z","v":3351565,"vw":11.757654},{"c":12.21,"h":12.295,"l":11.7,"n":18728,"o":11.74,"t":"2026-09-22T04:00:00Z","v":3889937,"vw":12.045161},{"c":11.66,"h":11.92,"l":11.58,"n":19974,"o":11.83,"t":"2026-09-23T04:00:00Z","v":3964481,"vw":11.651054},{"c":11.5,"h":11.565,"l":11.315,"n":20441,"o":11.55,"t":"2026-09-24T04:00:00Z","v":6705746,"vw":11.440088},{"c":11.69,"h":11.75,"l":11.4,"n":17917,"o":11.54,"t":"2026-09-25T04:00:00Z","v":4047130,"vw":11.662398},{"c":11.21,"h":11.4,"l":10.93,"n":22591,"o":11.07,"t":"2026-09-28T04:00:00Z","v":4146652,"vw":11.242355},{"c":11.35,"h":11.375,"l":11.12,"n":20069,"o":11.27,"t":"2026-09-29T04:00:00Z","v":3560865,"vw":11.264575},{"c":11.24,"h":11.47,"l":11.22,"n":17687,"o":11.43,"t":"2026-09-30T04:00:00Z","v":20370442,"vw":11.304119},{"c":11.17,"h":11.325,"l":11.06,"n":21278,"o":11.21,"t":"2026-10-01T04:00:00Z","v":5732610,"vw":11.174943},{"c":11.25,"h":11.39,"l":11.076,"n":19125,"o":11.35,"t":"2026-10-02T04:00:00Z","v":3851324,"vw":11.201831},{"c":11.14,"h":11.28,"l":10.995,"n":15832,"o":11.25,"t":"2026-10-05T04:00:00Z","v":3176265,"vw":11.159505},{"c":11.18,"h":11.2792,"l":10.96,"n":14382,"o":11.2,"t":"2026-10-06T04:00:00Z","v":7837486,"vw":11.162351},{"c":10.12,"h":10.82,"l":10.07,"n":41801,"o":10.77,"t":"2026-10-07T04:00:00Z","v":11022640,"vw":10.389527},{"c":10.61,"h":10.655,"l":10.02,"n":24557,"o":10.03,"t":"2026-10-08T04:00:00Z","v":7011426,"vw":10.478862},{"c":10.92,"h":10.9795,"l":10.7,"n":18991,"o":10.78,"t":"2026-10-09T04:00:00Z","v":3560908,"vw":10.902717},{"c":10.76,"h":10.83,"l":10.67,"n":13741,"o":10.77,"t":"2026-10-12T04:00:00Z","v":1957248,"vw":10.739874},{"c":10.58,"h":10.91,"l":10.515,"n":16420,"o":10.83,"t":"2026-10-13T04:00:00Z","v":2649630,"vw":10.611915},{"c":10.17,"h":10.44,"l":9.955,"n":22708,"o":10.28,"t":"2026-10-14T04:00:00Z","v":7156006,"vw":10.122362},{"c":10.54,"h":10.559,"l":10.15,"n":18788,"o":10.35,"t":"2026-10-15T04:00:00Z","v":3467154,"vw":10.405784},{"c":10.71,"h":10.8499,"l":10.42,"n":20901,"o":10.42,"t":"2026-10-16T04:00:00Z","v":4477682,"vw":10.668852},{"c":10.59,"h":10.74,"l":10.55,"n":20217,"o":10.63,"t":"2026-10-19T04:00:00Z","v":4885904,"vw":10.648967},{"c":10.39,"h":10.69,"l":10.3,"n":23912,"o":10.42,"t":"2026-10-20T04:00:00Z","v":4612447,"vw":10.439876},{"c":10.34,"h":10.455,"l":10.155,"n":24824,"o":10.43,"t":"2026-10-21T04:00:00Z","v":5550842,"vw":10.285759},{"c":9.595,"h":10.02,"l":9.52,"n":17658,"o":10.01,"t":"2026-10-22T04:00:00Z","v":3076345,"vw":9.680632}],"volatilityBars":[{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-09-21T08:30:00Z","v":523,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-09-21T08:45:00Z","v":298,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-09-21T09:00:00Z","v":100,"vw":11.96},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-21T10:30:00Z","v":100,"vw":11.97},{"c":11.94,"h":11.96,"l":11.94,"n":6,"o":11.96,"t":"2026-09-21T11:00:00Z","v":1290,"vw":11.951667},{"c":11.95,"h":11.95,"l":11.95,"n":4,"o":11.95,"t":"2026-09-21T11:30:00Z","v":2014,"vw":11.95},{"c":12.05,"h":12.05,"l":12,"n":11,"o":12,"t":"2026-09-21T11:45:00Z","v":1705,"vw":12.00435},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-21T12:15:00Z","v":500,"vw":12.12},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-09-21T13:15:00Z","v":635,"vw":11.96},{"c":11.92,"h":12.05,"l":11.885,"n":1014,"o":12.04,"t":"2026-09-21T13:30:00Z","v":144270,"vw":11.952712},{"c":11.805,"h":11.91,"l":11.805,"n":1099,"o":11.91,"t":"2026-09-21T13:45:00Z","v":117562,"vw":11.852951},{"c":11.785,"h":11.815,"l":11.7,"n":1287,"o":11.805,"t":"2026-09-21T14:00:00Z","v":138245,"vw":11.761848},{"c":11.795,"h":11.8,"l":11.755,"n":871,"o":11.785,"t":"2026-09-21T14:15:00Z","v":116859,"vw":11.781675},{"c":11.6599,"h":11.8,"l":11.6599,"n":869,"o":11.795,"t":"2026-09-21T14:30:00Z","v":122915,"vw":11.714436},{"c":11.69,"h":11.72,"l":11.66,"n":709,"o":11.66,"t":"2026-09-21T14:45:00Z","v":114951,"vw":11.689177},{"c":11.71,"h":11.76,"l":11.6802,"n":735,"o":11.685,"t":"2026-09-21T15:00:00Z","v":94834,"vw":11.726337},{"c":11.715,"h":11.73,"l":11.6801,"n":711,"o":11.71,"t":"2026-09-21T15:15:00Z","v":112641,"vw":11.712313},{"c":11.72,"h":11.735,"l":11.705,"n":657,"o":11.715,"t":"2026-09-21T15:30:00Z","v":128204,"vw":11.724653},{"c":11.7501,"h":11.78,"l":11.715,"n":695,"o":11.715,"t":"2026-09-21T15:45:00Z","v":127647,"vw":11.747928},{"c":11.745,"h":11.77,"l":11.735,"n":836,"o":11.751,"t":"2026-09-21T16:00:00Z","v":160005,"vw":11.749947},{"c":11.72,"h":11.775,"l":11.71,"n":522,"o":11.75,"t":"2026-09-21T16:15:00Z","v":65906,"vw":11.749335},{"c":11.715,"h":11.725,"l":11.7001,"n":477,"o":11.72,"t":"2026-09-21T16:30:00Z","v":65199,"vw":11.713125},{"c":11.695,"h":11.725,"l":11.68,"n":632,"o":11.72,"t":"2026-09-21T16:45:00Z","v":156922,"vw":11.70585},{"c":11.735,"h":11.735,"l":11.685,"n":367,"o":11.695,"t":"2026-09-21T17:00:00Z","v":48297,"vw":11.713023},{"c":11.715,"h":11.735,"l":11.71,"n":428,"o":11.73,"t":"2026-09-21T17:15:00Z","v":77829,"vw":11.721447},{"c":11.73,"h":11.755,"l":11.705,"n":417,"o":11.7101,"t":"2026-09-21T17:30:00Z","v":69262,"vw":11.726795},{"c":11.7316,"h":11.755,"l":11.725,"n":470,"o":11.73,"t":"2026-09-21T17:45:00Z","v":83593,"vw":11.738699},{"c":11.745,"h":11.75,"l":11.7301,"n":447,"o":11.735,"t":"2026-09-21T18:00:00Z","v":69546,"vw":11.739314},{"c":11.765,"h":11.78,"l":11.75,"n":503,"o":11.75,"t":"2026-09-21T18:15:00Z","v":107679,"vw":11.764253},{"c":11.7602,"h":11.775,"l":11.745,"n":431,"o":11.765,"t":"2026-09-21T18:30:00Z","v":74672,"vw":11.765717},{"c":11.76,"h":11.77,"l":11.745,"n":429,"o":11.768,"t":"2026-09-21T18:45:00Z","v":87884,"vw":11.757687},{"c":11.75,"h":11.765,"l":11.7401,"n":479,"o":11.755,"t":"2026-09-21T19:00:00Z","v":121804,"vw":11.752453},{"c":11.735,"h":11.755,"l":11.73,"n":557,"o":11.7501,"t":"2026-09-21T19:15:00Z","v":70047,"vw":11.743663},{"c":11.795,"h":11.8,"l":11.74,"n":1104,"o":11.74,"t":"2026-09-21T19:30:00Z","v":210338,"vw":11.785438},{"c":11.755,"h":11.8,"l":11.75,"n":1529,"o":11.79,"t":"2026-09-21T19:45:00Z","v":246626,"vw":11.766193},{"c":11.76,"h":11.76,"l":11.75,"n":19,"o":11.76,"t":"2026-09-21T20:00:00Z","v":111536,"vw":11.759952},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-09-21T20:15:00Z","v":115,"vw":11.73},{"c":11.7999,"h":11.8,"l":11.7999,"n":3,"o":11.8,"t":"2026-09-21T23:00:00Z","v":2100,"vw":11.799995},{"c":11.7512,"h":11.76,"l":11.7512,"n":2,"o":11.76,"t":"2026-09-21T23:45:00Z","v":200,"vw":11.7556},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-09-22T10:45:00Z","v":523,"vw":11.7},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-22T11:15:00Z","v":100,"vw":11.67},{"c":11.64,"h":11.67,"l":11.64,"n":9,"o":11.67,"t":"2026-09-22T11:30:00Z","v":2510,"vw":11.661253},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-09-22T12:00:00Z","v":260,"vw":11.64},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-22T12:15:00Z","v":995,"vw":11.73},{"c":11.77,"h":11.799,"l":11.75,"n":8,"o":11.75,"t":"2026-09-22T12:30:00Z","v":1612,"vw":11.757375},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-22T13:00:00Z","v":1000,"vw":11.75},{"c":11.5758,"h":11.75,"l":11.52,"n":7,"o":11.75,"t":"2026-09-22T13:15:00Z","v":1151,"vw":11.614668},{"c":11.9397,"h":11.945,"l":11.7,"n":739,"o":11.74,"t":"2026-09-22T13:30:00Z","v":88427,"vw":11.825887},{"c":11.935,"h":12.03,"l":11.92,"n":1083,"o":11.94,"t":"2026-09-22T13:45:00Z","v":193262,"vw":11.979237},{"c":11.955,"h":11.975,"l":11.845,"n":673,"o":11.935,"t":"2026-09-22T14:00:00Z","v":114148,"vw":11.910223},{"c":11.91,"h":11.96,"l":11.895,"n":656,"o":11.96,"t":"2026-09-22T14:15:00Z","v":96022,"vw":11.92199},{"c":11.81,"h":11.915,"l":11.785,"n":752,"o":11.915,"t":"2026-09-22T14:30:00Z","v":135565,"vw":11.84814},{"c":11.875,"h":11.9,"l":11.805,"n":825,"o":11.805,"t":"2026-09-22T14:45:00Z","v":150857,"vw":11.854979},{"c":11.9401,"h":11.95,"l":11.86,"n":783,"o":11.87,"t":"2026-09-22T15:00:00Z","v":85000,"vw":11.907328},{"c":11.945,"h":11.98,"l":11.925,"n":662,"o":11.935,"t":"2026-09-22T15:15:00Z","v":98882,"vw":11.948998},{"c":11.925,"h":11.945,"l":11.92,"n":567,"o":11.9401,"t":"2026-09-22T15:30:00Z","v":96559,"vw":11.933075},{"c":11.965,"h":11.965,"l":11.915,"n":518,"o":11.925,"t":"2026-09-22T15:45:00Z","v":105156,"vw":11.935747},{"c":11.9399,"h":11.98,"l":11.925,"n":484,"o":11.965,"t":"2026-09-22T16:00:00Z","v":59558,"vw":11.94553},{"c":11.945,"h":11.955,"l":11.92,"n":466,"o":11.935,"t":"2026-09-22T16:15:00Z","v":84756,"vw":11.934211},{"c":11.975,"h":11.976,"l":11.94,"n":414,"o":11.945,"t":"2026-09-22T16:30:00Z","v":100204,"vw":11.95398},{"c":12.005,"h":12.035,"l":11.975,"n":684,"o":11.975,"t":"2026-09-22T16:45:00Z","v":164478,"vw":12.007594},{"c":12.005,"h":12.02,"l":11.985,"n":585,"o":12,"t":"2026-09-22T17:00:00Z","v":127727,"vw":12.000048},{"c":12.005,"h":12.01,"l":11.99,"n":401,"o":12,"t":"2026-09-22T17:15:00Z","v":86787,"vw":11.998674},{"c":12.005,"h":12.02,"l":11.99,"n":463,"o":12.005,"t":"2026-09-22T17:30:00Z","v":83581,"vw":12.006238},{"c":12.11,"h":12.12,"l":12,"n":936,"o":12.005,"t":"2026-09-22T17:45:00Z","v":166289,"vw":12.06176},{"c":12.14,"h":12.175,"l":12.085,"n":696,"o":12.105,"t":"2026-09-22T18:00:00Z","v":97727,"vw":12.122574},{"c":12.13,"h":12.1602,"l":12.125,"n":606,"o":12.135,"t":"2026-09-22T18:15:00Z","v":69654,"vw":12.138252},{"c":12.105,"h":12.13,"l":12.09,"n":639,"o":12.13,"t":"2026-09-22T18:30:00Z","v":99410,"vw":12.11002},{"c":12.13,"h":12.15,"l":12.105,"n":696,"o":12.11,"t":"2026-09-22T18:45:00Z","v":144349,"vw":12.135075},{"c":12.1899,"h":12.1899,"l":12.135,"n":517,"o":12.14,"t":"2026-09-22T19:00:00Z","v":82098,"vw":12.158249},{"c":12.2,"h":12.21,"l":12.17,"n":741,"o":12.18,"t":"2026-09-22T19:15:00Z","v":133773,"vw":12.186197},{"c":12.28,"h":12.28,"l":12.2,"n":1187,"o":12.2,"t":"2026-09-22T19:30:00Z","v":210296,"vw":12.256272},{"c":12.22,"h":12.295,"l":12.21,"n":1834,"o":12.28,"t":"2026-09-22T19:45:00Z","v":267128,"vw":12.250505},{"c":12.21,"h":12.21,"l":12.21,"n":15,"o":12.21,"t":"2026-09-22T20:00:00Z","v":236025,"vw":12.21},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-09-22T21:45:00Z","v":300,"vw":12.21},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-22T22:30:00Z","v":1000,"vw":12.48},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-22T23:45:00Z","v":203,"vw":12.27},{"c":11.98,"h":11.98,"l":11.84,"n":5,"o":11.84,"t":"2026-09-23T08:00:00Z","v":665,"vw":11.93766},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-23T09:15:00Z","v":100,"vw":11.85},{"c":11.8619,"h":11.94,"l":11.8619,"n":2,"o":11.94,"t":"2026-09-23T11:00:00Z","v":650,"vw":11.909962},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-09-23T11:15:00Z","v":100,"vw":11.88},{"c":11.8042,"h":11.81,"l":11.8042,"n":3,"o":11.81,"t":"2026-09-23T11:45:00Z","v":210,"vw":11.8071},{"c":11.95,"h":11.95,"l":11.83,"n":4,"o":11.83,"t":"2026-09-23T12:00:00Z","v":620,"vw":11.8925},{"c":11.81,"h":11.86,"l":11.81,"n":13,"o":11.86,"t":"2026-09-23T12:15:00Z","v":5373,"vw":11.847067},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-09-23T12:30:00Z","v":172,"vw":11.86},{"c":11.7815,"h":11.7815,"l":11.7815,"n":1,"o":11.7815,"t":"2026-09-23T12:45:00Z","v":300,"vw":11.7815},{"c":11.75,"h":11.85,"l":11.75,"n":7,"o":11.85,"t":"2026-09-23T13:00:00Z","v":8395,"vw":11.777273},{"c":11.82,"h":11.82,"l":11.76,"n":14,"o":11.77,"t":"2026-09-23T13:15:00Z","v":3956,"vw":11.764701},{"c":11.67,"h":11.92,"l":11.65,"n":1221,"o":11.83,"t":"2026-09-23T13:30:00Z","v":219371,"vw":11.772742},{"c":11.625,"h":11.67,"l":11.5891,"n":1062,"o":11.67,"t":"2026-09-23T13:45:00Z","v":191947,"vw":11.617975},{"c":11.625,"h":11.695,"l":11.6,"n":945,"o":11.625,"t":"2026-09-23T14:00:00Z","v":134925,"vw":11.636876},{"c":11.6299,"h":11.655,"l":11.59,"n":1033,"o":11.62,"t":"2026-09-23T14:15:00Z","v":155191,"vw":11.617781},{"c":11.675,"h":11.695,"l":11.605,"n":909,"o":11.625,"t":"2026-09-23T14:30:00Z","v":155536,"vw":11.650627},{"c":11.7,"h":11.7401,"l":11.635,"n":1094,"o":11.675,"t":"2026-09-23T14:45:00Z","v":182527,"vw":11.682977},{"c":11.685,"h":11.705,"l":11.67,"n":790,"o":11.705,"t":"2026-09-23T15:00:00Z","v":132923,"vw":11.686499},{"c":11.665,"h":11.715,"l":11.66,"n":604,"o":11.68,"t":"2026-09-23T15:15:00Z","v":79299,"vw":11.691398},{"c":11.66,"h":11.66,"l":11.62,"n":666,"o":11.66,"t":"2026-09-23T15:30:00Z","v":95764,"vw":11.639114},{"c":11.615,"h":11.6677,"l":11.6,"n":463,"o":11.6651,"t":"2026-09-23T15:45:00Z","v":57070,"vw":11.626179},{"c":11.64,"h":11.64,"l":11.58,"n":588,"o":11.615,"t":"2026-09-23T16:00:00Z","v":119238,"vw":11.602476},{"c":11.655,"h":11.655,"l":11.6321,"n":447,"o":11.6321,"t":"2026-09-23T16:15:00Z","v":58090,"vw":11.641208},{"c":11.675,"h":11.6877,"l":11.652,"n":498,"o":11.6599,"t":"2026-09-23T16:30:00Z","v":104500,"vw":11.669656},{"c":11.665,"h":11.68,"l":11.64,"n":553,"o":11.67,"t":"2026-09-23T16:45:00Z","v":122580,"vw":11.658764},{"c":11.615,"h":11.6698,"l":11.6,"n":794,"o":11.66,"t":"2026-09-23T17:00:00Z","v":132851,"vw":11.632781},{"c":11.615,"h":11.63,"l":11.605,"n":380,"o":11.62,"t":"2026-09-23T17:15:00Z","v":76185,"vw":11.617174},{"c":11.63,"h":11.63,"l":11.5824,"n":478,"o":11.615,"t":"2026-09-23T17:30:00Z","v":80715,"vw":11.602999},{"c":11.675,"h":11.68,"l":11.625,"n":541,"o":11.63,"t":"2026-09-23T17:45:00Z","v":77594,"vw":11.654702},{"c":11.68,"h":11.69,"l":11.65,"n":409,"o":11.67,"t":"2026-09-23T18:00:00Z","v":56279,"vw":11.664627},{"c":11.665,"h":11.68,"l":11.655,"n":466,"o":11.67,"t":"2026-09-23T18:15:00Z","v":60380,"vw":11.666753},{"c":11.6601,"h":11.68,"l":11.65,"n":439,"o":11.66,"t":"2026-09-23T18:30:00Z","v":35026,"vw":11.667466},{"c":11.675,"h":11.68,"l":11.645,"n":636,"o":11.66,"t":"2026-09-23T18:45:00Z","v":70447,"vw":11.658583},{"c":11.645,"h":11.6772,"l":11.635,"n":579,"o":11.675,"t":"2026-09-23T19:00:00Z","v":83827,"vw":11.655059},{"c":11.63,"h":11.65,"l":11.61,"n":682,"o":11.64,"t":"2026-09-23T19:15:00Z","v":103285,"vw":11.624178},{"c":11.61,"h":11.63,"l":11.6,"n":1366,"o":11.62,"t":"2026-09-23T19:30:00Z","v":217317,"vw":11.613162},{"c":11.66,"h":11.66,"l":11.61,"n":2124,"o":11.615,"t":"2026-09-23T19:45:00Z","v":419225,"vw":11.636558},{"c":11.66,"h":11.66,"l":11.66,"n":21,"o":11.66,"t":"2026-09-23T20:00:00Z","v":195366,"vw":11.66},{"c":11.6237,"h":11.6237,"l":11.6237,"n":4,"o":11.6237,"t":"2026-09-23T20:15:00Z","v":103,"vw":11.6237},{"c":11.6758,"h":11.6758,"l":11.6758,"n":1,"o":11.6758,"t":"2026-09-23T21:00:00Z","v":200,"vw":11.6758},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-23T22:15:00Z","v":240,"vw":11.65},{"c":11.64,"h":11.65,"l":11.64,"n":5,"o":11.65,"t":"2026-09-23T22:30:00Z","v":760,"vw":11.643582},{"c":11.5063,"h":11.5063,"l":11.5063,"n":1,"o":11.5063,"t":"2026-09-24T08:15:00Z","v":100,"vw":11.5063},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-24T09:30:00Z","v":100,"vw":11.47},{"c":11.45,"h":11.5,"l":11.45,"n":2,"o":11.5,"t":"2026-09-24T11:00:00Z","v":1101,"vw":11.495413},{"c":11.5,"h":11.5,"l":11.481,"n":2,"o":11.481,"t":"2026-09-24T12:30:00Z","v":3100,"vw":11.499387},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-09-24T13:00:00Z","v":100,"vw":11.54},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-09-24T13:15:00Z","v":300,"vw":11.55},{"c":11.4,"h":11.55,"l":11.385,"n":1168,"o":11.55,"t":"2026-09-24T13:30:00Z","v":174554,"vw":11.465344},{"c":11.415,"h":11.425,"l":11.37,"n":812,"o":11.395,"t":"2026-09-24T13:45:00Z","v":124486,"vw":11.394974},{"c":11.385,"h":11.425,"l":11.365,"n":660,"o":11.415,"t":"2026-09-24T14:00:00Z","v":91893,"vw":11.400412},{"c":11.4,"h":11.405,"l":11.35,"n":704,"o":11.385,"t":"2026-09-24T14:15:00Z","v":127067,"vw":11.372923},{"c":11.405,"h":11.43,"l":11.38,"n":548,"o":11.4,"t":"2026-09-24T14:30:00Z","v":100642,"vw":11.403703},{"c":11.3901,"h":11.475,"l":11.39,"n":617,"o":11.4001,"t":"2026-09-24T14:45:00Z","v":113490,"vw":11.423544},{"c":11.365,"h":11.405,"l":11.35,"n":698,"o":11.395,"t":"2026-09-24T15:00:00Z","v":117043,"vw":11.37914},{"c":11.355,"h":11.405,"l":11.355,"n":555,"o":11.36,"t":"2026-09-24T15:15:00Z","v":114995,"vw":11.381951},{"c":11.38,"h":11.38,"l":11.315,"n":862,"o":11.355,"t":"2026-09-24T15:30:00Z","v":521338,"vw":11.336801},{"c":11.3503,"h":11.4091,"l":11.3503,"n":614,"o":11.38,"t":"2026-09-24T15:45:00Z","v":1505438,"vw":11.382006},{"c":11.39,"h":11.4,"l":11.33,"n":475,"o":11.355,"t":"2026-09-24T16:00:00Z","v":79090,"vw":11.354573},{"c":11.515,"h":11.53,"l":11.38,"n":1836,"o":11.4,"t":"2026-09-24T16:15:00Z","v":330316,"vw":11.468486},{"c":11.52,"h":11.565,"l":11.49,"n":798,"o":11.515,"t":"2026-09-24T16:30:00Z","v":113842,"vw":11.521448},{"c":11.52,"h":11.545,"l":11.51,"n":643,"o":11.52,"t":"2026-09-24T16:45:00Z","v":101364,"vw":11.520093},{"c":11.49,"h":11.525,"l":11.465,"n":1021,"o":11.51,"t":"2026-09-24T17:00:00Z","v":197641,"vw":11.490173},{"c":11.46,"h":11.49,"l":11.45,"n":508,"o":11.49,"t":"2026-09-24T17:15:00Z","v":60243,"vw":11.474041},{"c":11.43,"h":11.475,"l":11.43,"n":448,"o":11.455,"t":"2026-09-24T17:30:00Z","v":42554,"vw":11.453709},{"c":11.4499,"h":11.455,"l":11.435,"n":361,"o":11.435,"t":"2026-09-24T17:45:00Z","v":30133,"vw":11.445501},{"c":11.45,"h":11.455,"l":11.405,"n":556,"o":11.445,"t":"2026-09-24T18:00:00Z","v":63235,"vw":11.431901},{"c":11.47,"h":11.49,"l":11.44,"n":621,"o":11.455,"t":"2026-09-24T18:15:00Z","v":64545,"vw":11.462275},{"c":11.44,"h":11.515,"l":11.435,"n":980,"o":11.465,"t":"2026-09-24T18:30:00Z","v":1164499,"vw":11.478577},{"c":11.455,"h":11.475,"l":11.43,"n":661,"o":11.44,"t":"2026-09-24T18:45:00Z","v":80874,"vw":11.45272},{"c":11.41,"h":11.455,"l":11.405,"n":797,"o":11.455,"t":"2026-09-24T19:00:00Z","v":148579,"vw":11.424929},{"c":11.465,"h":11.465,"l":11.41,"n":664,"o":11.41,"t":"2026-09-24T19:15:00Z","v":70359,"vw":11.430897},{"c":11.485,"h":11.5,"l":11.45,"n":770,"o":11.46,"t":"2026-09-24T19:30:00Z","v":117804,"vw":11.478164},{"c":11.5,"h":11.5,"l":11.465,"n":1773,"o":11.48,"t":"2026-09-24T19:45:00Z","v":289525,"vw":11.483236},{"c":11.5,"h":11.5,"l":11.5,"n":22,"o":11.5,"t":"2026-09-24T20:00:00Z","v":148563,"vw":11.5},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-24T21:00:00Z","v":261,"vw":11.48},{"c":11.4792,"h":11.4792,"l":11.4792,"n":1,"o":11.4792,"t":"2026-09-24T21:45:00Z","v":200,"vw":11.4792},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-09-24T22:30:00Z","v":142,"vw":11.46},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-25T08:00:00Z","v":401,"vw":11.5},{"c":11.64,"h":11.64,"l":11.64,"n":9,"o":11.64,"t":"2026-09-25T10:00:00Z","v":395,"vw":11.64},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-09-25T10:15:00Z","v":130,"vw":11.66},{"c":11.7399,"h":11.7399,"l":11.6412,"n":3,"o":11.6412,"t":"2026-09-25T11:00:00Z","v":325,"vw":11.707},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-25T12:30:00Z","v":750,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-25T12:45:00Z","v":574,"vw":11.64},{"c":11.63,"h":11.64,"l":11.63,"n":6,"o":11.64,"t":"2026-09-25T13:00:00Z","v":3828,"vw":11.631831},{"c":11.485,"h":11.54,"l":11.45,"n":424,"o":11.54,"t":"2026-09-25T13:30:00Z","v":71221,"vw":11.50853},{"c":11.485,"h":11.53,"l":11.47,"n":381,"o":11.48,"t":"2026-09-25T13:45:00Z","v":50154,"vw":11.500257},{"c":11.51,"h":11.5297,"l":11.4,"n":692,"o":11.49,"t":"2026-09-25T14:00:00Z","v":130517,"vw":11.472675},{"c":11.604,"h":11.62,"l":11.4997,"n":745,"o":11.5104,"t":"2026-09-25T14:15:00Z","v":168506,"vw":11.561151},{"c":11.65,"h":11.65,"l":11.574,"n":765,"o":11.6,"t":"2026-09-25T14:30:00Z","v":157032,"vw":11.598778},{"c":11.685,"h":11.7,"l":11.615,"n":1110,"o":11.65,"t":"2026-09-25T14:45:00Z","v":189008,"vw":11.658445},{"c":11.7,"h":11.725,"l":11.66,"n":898,"o":11.68,"t":"2026-09-25T15:00:00Z","v":179459,"vw":11.687027},{"c":11.645,"h":11.7,"l":11.64,"n":747,"o":11.695,"t":"2026-09-25T15:15:00Z","v":205445,"vw":11.668556},{"c":11.6101,"h":11.695,"l":11.61,"n":974,"o":11.65,"t":"2026-09-25T15:30:00Z","v":324218,"vw":11.652509},{"c":11.705,"h":11.705,"l":11.6,"n":892,"o":11.615,"t":"2026-09-25T15:45:00Z","v":283114,"vw":11.630884},{"c":11.7,"h":11.75,"l":11.685,"n":892,"o":11.705,"t":"2026-09-25T16:00:00Z","v":173719,"vw":11.713006},{"c":11.7198,"h":11.7199,"l":11.67,"n":574,"o":11.695,"t":"2026-09-25T16:15:00Z","v":126360,"vw":11.688385},{"c":11.6801,"h":11.7251,"l":11.675,"n":1069,"o":11.715,"t":"2026-09-25T16:30:00Z","v":327202,"vw":11.699975},{"c":11.69,"h":11.7,"l":11.65,"n":440,"o":11.6899,"t":"2026-09-25T16:45:00Z","v":77167,"vw":11.67663},{"c":11.71,"h":11.7301,"l":11.69,"n":514,"o":11.69,"t":"2026-09-25T17:00:00Z","v":85784,"vw":11.716425},{"c":11.675,"h":11.71,"l":11.675,"n":415,"o":11.705,"t":"2026-09-25T17:15:00Z","v":80961,"vw":11.696248},{"c":11.695,"h":11.695,"l":11.665,"n":506,"o":11.67,"t":"2026-09-25T17:30:00Z","v":104622,"vw":11.678011},{"c":11.695,"h":11.6955,"l":11.68,"n":358,"o":11.6949,"t":"2026-09-25T17:45:00Z","v":59520,"vw":11.689413},{"c":11.695,"h":11.695,"l":11.68,"n":281,"o":11.695,"t":"2026-09-25T18:00:00Z","v":27323,"vw":11.690493},{"c":11.695,"h":11.7,"l":11.68,"n":439,"o":11.7,"t":"2026-09-25T18:15:00Z","v":57674,"vw":11.687969},{"c":11.7,"h":11.71,"l":11.69,"n":502,"o":11.695,"t":"2026-09-25T18:30:00Z","v":62234,"vw":11.699021},{"c":11.72,"h":11.72,"l":11.6901,"n":428,"o":11.705,"t":"2026-09-25T18:45:00Z","v":68461,"vw":11.706792},{"c":11.735,"h":11.74,"l":11.71,"n":668,"o":11.72,"t":"2026-09-25T19:00:00Z","v":97652,"vw":11.724419},{"c":11.695,"h":11.735,"l":11.69,"n":601,"o":11.73,"t":"2026-09-25T19:15:00Z","v":87400,"vw":11.709395},{"c":11.73,"h":11.745,"l":11.695,"n":826,"o":11.695,"t":"2026-09-25T19:30:00Z","v":152222,"vw":11.724529},{"c":11.69,"h":11.73,"l":11.69,"n":1480,"o":11.725,"t":"2026-09-25T19:45:00Z","v":309932,"vw":11.703865},{"c":11.75,"h":11.75,"l":11.69,"n":29,"o":11.69,"t":"2026-09-25T20:00:00Z","v":137461,"vw":11.692108},{"c":11.7,"h":11.7099,"l":11.7,"n":24,"o":11.7,"t":"2026-09-25T20:15:00Z","v":1478,"vw":11.703251},{"c":11.5,"h":11.51,"l":11.5,"n":3,"o":11.51,"t":"2026-09-25T20:30:00Z","v":850,"vw":11.501176},{"c":11.6983,"h":11.6983,"l":11.6983,"n":1,"o":11.6983,"t":"2026-09-25T22:45:00Z","v":200,"vw":11.6983},{"c":11.2,"h":11.39,"l":11.14,"n":32,"o":11.33,"t":"2026-09-28T08:00:00Z","v":3929,"vw":11.19897},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-09-28T08:15:00Z","v":200,"vw":11.15},{"c":10.9,"h":11,"l":10.9,"n":6,"o":11,"t":"2026-09-28T09:30:00Z","v":539,"vw":10.981343},{"c":11.0406,"h":11.15,"l":11.0406,"n":23,"o":11.14,"t":"2026-09-28T11:00:00Z","v":3350,"vw":11.086223},{"c":11.04,"h":11.05,"l":11.04,"n":3,"o":11.05,"t":"2026-09-28T11:30:00Z","v":2100,"vw":11.040476},{"c":11.05,"h":11.06,"l":11.05,"n":6,"o":11.05,"t":"2026-09-28T11:45:00Z","v":2541,"vw":11.050394},{"c":11.14,"h":11.14,"l":11.045,"n":17,"o":11.045,"t":"2026-09-28T12:00:00Z","v":2480,"vw":11.103873},{"c":11.17,"h":11.17,"l":11.15,"n":6,"o":11.15,"t":"2026-09-28T12:15:00Z","v":2872,"vw":11.161707},{"c":11.15,"h":11.15,"l":11.126,"n":2,"o":11.126,"t":"2026-09-28T12:45:00Z","v":1060,"vw":11.144113},{"c":11.09,"h":11.1,"l":11.09,"n":49,"o":11.1,"t":"2026-09-28T13:00:00Z","v":6026,"vw":11.098901},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-09-28T13:15:00Z","v":100,"vw":11.06},{"c":11.2,"h":11.2,"l":10.93,"n":1721,"o":11.07,"t":"2026-09-28T13:30:00Z","v":304245,"vw":11.043414},{"c":11.32,"h":11.32,"l":11.2,"n":957,"o":11.2,"t":"2026-09-28T13:45:00Z","v":214905,"vw":11.279262},{"c":11.335,"h":11.4,"l":11.3,"n":990,"o":11.31,"t":"2026-09-28T14:00:00Z","v":145309,"vw":11.356035},{"c":11.32,"h":11.335,"l":11.28,"n":612,"o":11.33,"t":"2026-09-28T14:15:00Z","v":86855,"vw":11.309059},{"c":11.265,"h":11.325,"l":11.255,"n":714,"o":11.32,"t":"2026-09-28T14:30:00Z","v":121602,"vw":11.302549},{"c":11.225,"h":11.26,"l":11.2,"n":805,"o":11.26,"t":"2026-09-28T14:45:00Z","v":122599,"vw":11.226082},{"c":11.205,"h":11.24,"l":11.2,"n":549,"o":11.2225,"t":"2026-09-28T15:00:00Z","v":59287,"vw":11.222174},{"c":11.2,"h":11.24,"l":11.19,"n":772,"o":11.205,"t":"2026-09-28T15:15:00Z","v":127989,"vw":11.211036},{"c":11.155,"h":11.2001,"l":11.15,"n":592,"o":11.2,"t":"2026-09-28T15:30:00Z","v":63007,"vw":11.172976},{"c":11.2,"h":11.22,"l":11.14,"n":775,"o":11.155,"t":"2026-09-28T15:45:00Z","v":113447,"vw":11.178761},{"c":11.175,"h":11.21,"l":11.17,"n":553,"o":11.205,"t":"2026-09-28T16:00:00Z","v":78815,"vw":11.192157},{"c":11.325,"h":11.34,"l":11.17,"n":898,"o":11.175,"t":"2026-09-28T16:15:00Z","v":124513,"vw":11.251046},{"c":11.2299,"h":11.32,"l":11.22,"n":558,"o":11.32,"t":"2026-09-28T16:30:00Z","v":93872,"vw":11.264231},{"c":11.215,"h":11.24,"l":11.2001,"n":550,"o":11.2299,"t":"2026-09-28T16:45:00Z","v":96694,"vw":11.219032},{"c":11.285,"h":11.33,"l":11.2,"n":1153,"o":11.215,"t":"2026-09-28T17:00:00Z","v":205921,"vw":11.261996},{"c":11.295,"h":11.31,"l":11.265,"n":631,"o":11.2899,"t":"2026-09-28T17:15:00Z","v":101730,"vw":11.290908},{"c":11.275,"h":11.31,"l":11.27,"n":384,"o":11.3,"t":"2026-09-28T17:30:00Z","v":46639,"vw":11.293116},{"c":11.265,"h":11.3,"l":11.25,"n":649,"o":11.275,"t":"2026-09-28T17:45:00Z","v":123553,"vw":11.274219},{"c":11.2899,"h":11.29,"l":11.265,"n":468,"o":11.27,"t":"2026-09-28T18:00:00Z","v":66686,"vw":11.276047},{"c":11.295,"h":11.31,"l":11.26,"n":694,"o":11.29,"t":"2026-09-28T18:15:00Z","v":130534,"vw":11.286153},{"c":11.305,"h":11.31,"l":11.28,"n":675,"o":11.295,"t":"2026-09-28T18:30:00Z","v":101996,"vw":11.29301},{"c":11.325,"h":11.33,"l":11.2901,"n":788,"o":11.305,"t":"2026-09-28T18:45:00Z","v":164755,"vw":11.307293},{"c":11.28,"h":11.325,"l":11.28,"n":743,"o":11.325,"t":"2026-09-28T19:00:00Z","v":140722,"vw":11.300773},{"c":11.3,"h":11.315,"l":11.28,"n":798,"o":11.28,"t":"2026-09-28T19:15:00Z","v":166417,"vw":11.299798},{"c":11.25,"h":11.3,"l":11.23,"n":1060,"o":11.295,"t":"2026-09-28T19:30:00Z","v":200659,"vw":11.269038},{"c":11.21,"h":11.25,"l":11.2,"n":3141,"o":11.24,"t":"2026-09-28T19:45:00Z","v":551982,"vw":11.225681},{"c":11.21,"h":11.21,"l":11.21,"n":30,"o":11.21,"t":"2026-09-28T20:00:00Z","v":225874,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-09-28T20:15:00Z","v":100,"vw":11.22},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-28T21:00:00Z","v":199,"vw":11.25},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-28T21:30:00Z","v":200,"vw":11.31},{"c":11.1502,"h":11.1502,"l":11.1502,"n":1,"o":11.1502,"t":"2026-09-28T23:15:00Z","v":491,"vw":11.1502},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-29T08:00:00Z","v":630,"vw":11.26},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-09-29T09:45:00Z","v":100,"vw":11.29},{"c":11.34,"h":11.34,"l":11.3,"n":2,"o":11.3,"t":"2026-09-29T10:00:00Z","v":716,"vw":11.334413},{"c":11.35,"h":11.35,"l":11.33,"n":13,"o":11.33,"t":"2026-09-29T10:15:00Z","v":3200,"vw":11.347053},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-09-29T10:45:00Z","v":100,"vw":11.39},{"c":11.45,"h":11.46,"l":11.45,"n":11,"o":11.46,"t":"2026-09-29T11:15:00Z","v":3802,"vw":11.452112},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-29T11:45:00Z","v":1400,"vw":11.42},{"c":11.37,"h":11.38,"l":11.37,"n":35,"o":11.38,"t":"2026-09-29T12:00:00Z","v":25222,"vw":11.371909},{"c":11.214,"h":11.35,"l":11.2,"n":1012,"o":11.27,"t":"2026-09-29T13:30:00Z","v":155194,"vw":11.257152},{"c":11.29,"h":11.32,"l":11.185,"n":781,"o":11.215,"t":"2026-09-29T13:45:00Z","v":88230,"vw":11.245441},{"c":11.315,"h":11.345,"l":11.285,"n":891,"o":11.295,"t":"2026-09-29T14:00:00Z","v":94080,"vw":11.314685},{"c":11.33,"h":11.375,"l":11.295,"n":974,"o":11.31,"t":"2026-09-29T14:15:00Z","v":115777,"vw":11.337031},{"c":11.315,"h":11.335,"l":11.255,"n":981,"o":11.33,"t":"2026-09-29T14:30:00Z","v":111526,"vw":11.283921},{"c":11.255,"h":11.3101,"l":11.245,"n":1187,"o":11.31,"t":"2026-09-29T14:45:00Z","v":276224,"vw":11.274184},{"c":11.1801,"h":11.26,"l":11.1801,"n":786,"o":11.26,"t":"2026-09-29T15:00:00Z","v":187835,"vw":11.229604},{"c":11.15,"h":11.225,"l":11.12,"n":959,"o":11.19,"t":"2026-09-29T15:15:00Z","v":198475,"vw":11.163656},{"c":11.185,"h":11.22,"l":11.145,"n":499,"o":11.15,"t":"2026-09-29T15:30:00Z","v":84109,"vw":11.18345},{"c":11.19,"h":11.235,"l":11.1601,"n":1124,"o":11.185,"t":"2026-09-29T15:45:00Z","v":198179,"vw":11.192053},{"c":11.1824,"h":11.2,"l":11.17,"n":411,"o":11.2,"t":"2026-09-29T16:00:00Z","v":82425,"vw":11.18542},{"c":11.245,"h":11.2599,"l":11.19,"n":788,"o":11.19,"t":"2026-09-29T16:15:00Z","v":163650,"vw":11.232219},{"c":11.245,"h":11.27,"l":11.245,"n":461,"o":11.245,"t":"2026-09-29T16:30:00Z","v":102258,"vw":11.256745},{"c":11.23,"h":11.2684,"l":11.225,"n":580,"o":11.245,"t":"2026-09-29T16:45:00Z","v":121479,"vw":11.243794},{"c":11.235,"h":11.24,"l":11.2113,"n":308,"o":11.23,"t":"2026-09-29T17:00:00Z","v":73072,"vw":11.225759},{"c":11.235,"h":11.235,"l":11.21,"n":464,"o":11.235,"t":"2026-09-29T17:15:00Z","v":99083,"vw":11.224343},{"c":11.2401,"h":11.2401,"l":11.22,"n":412,"o":11.235,"t":"2026-09-29T17:30:00Z","v":77779,"vw":11.232805},{"c":11.225,"h":11.25,"l":11.215,"n":523,"o":11.245,"t":"2026-09-29T17:45:00Z","v":67654,"vw":11.232186},{"c":11.285,"h":11.315,"l":11.23,"n":1119,"o":11.23,"t":"2026-09-29T18:00:00Z","v":160119,"vw":11.287315},{"c":11.2499,"h":11.305,"l":11.2401,"n":556,"o":11.285,"t":"2026-09-29T18:15:00Z","v":107558,"vw":11.271653},{"c":11.3,"h":11.335,"l":11.23,"n":711,"o":11.25,"t":"2026-09-29T18:30:00Z","v":121516,"vw":11.284199},{"c":11.34,"h":11.34,"l":11.295,"n":641,"o":11.305,"t":"2026-09-29T18:45:00Z","v":141043,"vw":11.316983},{"c":11.315,"h":11.335,"l":11.31,"n":435,"o":11.335,"t":"2026-09-29T19:00:00Z","v":69129,"vw":11.323906},{"c":11.32,"h":11.345,"l":11.315,"n":708,"o":11.32,"t":"2026-09-29T19:15:00Z","v":89868,"vw":11.328483},{"c":11.335,"h":11.345,"l":11.31,"n":762,"o":11.315,"t":"2026-09-29T19:30:00Z","v":75683,"vw":11.330845},{"c":11.355,"h":11.36,"l":11.313,"n":1811,"o":11.325,"t":"2026-09-29T19:45:00Z","v":246301,"vw":11.341423},{"c":11.35,"h":11.35,"l":11.35,"n":30,"o":11.35,"t":"2026-09-29T20:00:00Z","v":185318,"vw":11.35},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-29T21:00:00Z","v":100,"vw":11.4},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-09-30T10:30:00Z","v":150,"vw":11.36},{"c":11.28,"h":11.42,"l":11.28,"n":22,"o":11.42,"t":"2026-09-30T11:00:00Z","v":1808,"vw":11.375603},{"c":11.63,"h":11.63,"l":11.4,"n":6,"o":11.4,"t":"2026-09-30T12:30:00Z","v":7188,"vw":11.488796},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-09-30T13:00:00Z","v":1578,"vw":11.51},{"c":11.46,"h":11.475,"l":11.46,"n":4,"o":11.475,"t":"2026-09-30T13:15:00Z","v":795,"vw":11.465611},{"c":11.37,"h":11.47,"l":11.33,"n":566,"o":11.43,"t":"2026-09-30T13:30:00Z","v":101049,"vw":11.382246},{"c":11.32,"h":11.38,"l":11.32,"n":644,"o":11.37,"t":"2026-09-30T13:45:00Z","v":103349,"vw":11.353194},{"c":11.43,"h":11.44,"l":11.275,"n":949,"o":11.32,"t":"2026-09-30T14:00:00Z","v":129685,"vw":11.345879},{"c":11.385,"h":11.435,"l":11.355,"n":646,"o":11.42,"t":"2026-09-30T14:15:00Z","v":100102,"vw":11.403743},{"c":11.39,"h":11.43,"l":11.35,"n":1112,"o":11.39,"t":"2026-09-30T14:30:00Z","v":221849,"vw":11.389539},{"c":11.345,"h":11.425,"l":11.345,"n":1247,"o":11.39,"t":"2026-09-30T14:45:00Z","v":205510,"vw":11.388942},{"c":11.355,"h":11.39,"l":11.315,"n":1039,"o":11.35,"t":"2026-09-30T15:00:00Z","v":197616,"vw":11.350028},{"c":11.285,"h":11.355,"l":11.265,"n":791,"o":11.355,"t":"2026-09-30T15:15:00Z","v":111017,"vw":11.320152},{"c":11.28,"h":11.325,"l":11.275,"n":749,"o":11.29,"t":"2026-09-30T15:30:00Z","v":125964,"vw":11.295579},{"c":11.2601,"h":11.31,"l":11.25,"n":587,"o":11.28,"t":"2026-09-30T15:45:00Z","v":94300,"vw":11.269272},{"c":11.2799,"h":11.285,"l":11.25,"n":501,"o":11.265,"t":"2026-09-30T16:00:00Z","v":76779,"vw":11.266537},{"c":11.295,"h":11.295,"l":11.2603,"n":453,"o":11.2745,"t":"2026-09-30T16:15:00Z","v":67715,"vw":11.277799},{"c":11.305,"h":11.305,"l":11.275,"n":437,"o":11.29,"t":"2026-09-30T16:30:00Z","v":64557,"vw":11.291004},{"c":11.31,"h":11.315,"l":11.29,"n":318,"o":11.31,"t":"2026-09-30T16:45:00Z","v":41079,"vw":11.299859},{"c":11.27,"h":11.3039,"l":11.255,"n":452,"o":11.3,"t":"2026-09-30T17:00:00Z","v":88392,"vw":11.274193},{"c":11.255,"h":11.27,"l":11.24,"n":447,"o":11.265,"t":"2026-09-30T17:15:00Z","v":76210,"vw":11.255904},{"c":11.254,"h":11.27,"l":11.24,"n":471,"o":11.255,"t":"2026-09-30T17:30:00Z","v":99322,"vw":11.25876},{"c":11.26,"h":11.26,"l":11.23,"n":511,"o":11.255,"t":"2026-09-30T17:45:00Z","v":78598,"vw":11.246218},{"c":11.275,"h":11.28,"l":11.26,"n":330,"o":11.265,"t":"2026-09-30T18:00:00Z","v":41402,"vw":11.270802},{"c":11.27,"h":11.27,"l":11.2601,"n":335,"o":11.27,"t":"2026-09-30T18:15:00Z","v":33569,"vw":11.267585},{"c":11.26,"h":11.28,"l":11.2531,"n":674,"o":11.27,"t":"2026-09-30T18:30:00Z","v":110955,"vw":11.264005},{"c":11.28,"h":11.28,"l":11.23,"n":496,"o":11.25,"t":"2026-09-30T18:45:00Z","v":49062,"vw":11.251552},{"c":11.275,"h":11.28,"l":11.255,"n":365,"o":11.275,"t":"2026-09-30T19:00:00Z","v":36169,"vw":11.264956},{"c":11.24,"h":11.275,"l":11.24,"n":475,"o":11.27,"t":"2026-09-30T19:15:00Z","v":89999,"vw":11.259658},{"c":11.23,"h":11.26,"l":11.22,"n":773,"o":11.25,"t":"2026-09-30T19:30:00Z","v":8597664,"vw":11.242588},{"c":11.24,"h":11.265,"l":11.22,"n":1609,"o":11.2299,"t":"2026-09-30T19:45:00Z","v":9011233,"vw":11.239216},{"c":11.24,"h":11.24,"l":11.24,"n":23,"o":11.24,"t":"2026-09-30T20:00:00Z","v":193274,"vw":11.24},{"c":11.26,"h":11.26,"l":11.24,"n":4,"o":11.24,"t":"2026-09-30T20:15:00Z","v":134379,"vw":11.24003},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-30T20:30:00Z","v":100,"vw":11.21},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-30T21:00:00Z","v":100,"vw":11.11},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-30T23:45:00Z","v":240,"vw":11.15},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-01T08:00:00Z","v":714,"vw":11.2},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-01T08:30:00Z","v":100,"vw":11.1},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-01T10:30:00Z","v":300,"vw":11.24},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-01T10:45:00Z","v":250,"vw":11.28},{"c":11.36,"h":11.36,"l":11.32,"n":6,"o":11.32,"t":"2026-10-01T11:45:00Z","v":1500,"vw":11.340667},{"c":11.36,"h":11.36,"l":11.36,"n":8,"o":11.36,"t":"2026-10-01T12:15:00Z","v":900,"vw":11.36},{"c":11.34,"h":11.35,"l":11.34,"n":4,"o":11.35,"t":"2026-10-01T12:45:00Z","v":3500,"vw":11.344},{"c":11.145,"h":11.23,"l":11.11,"n":574,"o":11.21,"t":"2026-10-01T13:30:00Z","v":112408,"vw":11.180487},{"c":11.165,"h":11.2101,"l":11.1201,"n":933,"o":11.15,"t":"2026-10-01T13:45:00Z","v":161381,"vw":11.176403},{"c":11.115,"h":11.16,"l":11.06,"n":1179,"o":11.16,"t":"2026-10-01T14:00:00Z","v":164275,"vw":11.097522},{"c":11.145,"h":11.165,"l":11.08,"n":1010,"o":11.12,"t":"2026-10-01T14:15:00Z","v":212151,"vw":11.117593},{"c":11.145,"h":11.19,"l":11.125,"n":815,"o":11.145,"t":"2026-10-01T14:30:00Z","v":123314,"vw":11.154032},{"c":11.13,"h":11.1599,"l":11.1,"n":773,"o":11.15,"t":"2026-10-01T14:45:00Z","v":125873,"vw":11.1264},{"c":11.1,"h":11.13,"l":11.07,"n":814,"o":11.13,"t":"2026-10-01T15:00:00Z","v":100899,"vw":11.089722},{"c":11.12,"h":11.15,"l":11.0801,"n":691,"o":11.09,"t":"2026-10-01T15:15:00Z","v":133174,"vw":11.123383},{"c":11.12,"h":11.1499,"l":11.08,"n":873,"o":11.11,"t":"2026-10-01T15:30:00Z","v":244259,"vw":11.116813},{"c":11.15,"h":11.185,"l":11.09,"n":703,"o":11.12,"t":"2026-10-01T15:45:00Z","v":197092,"vw":11.13147},{"c":11.1599,"h":11.205,"l":11.15,"n":557,"o":11.15,"t":"2026-10-01T16:00:00Z","v":102194,"vw":11.179227},{"c":11.21,"h":11.225,"l":11.15,"n":844,"o":11.16,"t":"2026-10-01T16:15:00Z","v":212422,"vw":11.192759},{"c":11.2,"h":11.22,"l":11.19,"n":915,"o":11.205,"t":"2026-10-01T16:30:00Z","v":303228,"vw":11.200379},{"c":11.155,"h":11.2199,"l":11.145,"n":674,"o":11.205,"t":"2026-10-01T16:45:00Z","v":262773,"vw":11.184316},{"c":11.195,"h":11.2,"l":11.155,"n":477,"o":11.155,"t":"2026-10-01T17:00:00Z","v":152183,"vw":11.178554},{"c":11.255,"h":11.285,"l":11.195,"n":751,"o":11.195,"t":"2026-10-01T17:15:00Z","v":204731,"vw":11.240442},{"c":11.265,"h":11.325,"l":11.24,"n":793,"o":11.26,"t":"2026-10-01T17:30:00Z","v":190409,"vw":11.27729},{"c":11.1999,"h":11.27,"l":11.175,"n":688,"o":11.264,"t":"2026-10-01T17:45:00Z","v":218238,"vw":11.221052},{"c":11.19,"h":11.23,"l":11.16,"n":977,"o":11.2,"t":"2026-10-01T18:00:00Z","v":281777,"vw":11.185863},{"c":11.22,"h":11.27,"l":11.19,"n":800,"o":11.19,"t":"2026-10-01T18:15:00Z","v":176515,"vw":11.228827},{"c":11.21,"h":11.23,"l":11.19,"n":535,"o":11.215,"t":"2026-10-01T18:30:00Z","v":62877,"vw":11.205764},{"c":11.2,"h":11.22,"l":11.19,"n":530,"o":11.21,"t":"2026-10-01T18:45:00Z","v":107534,"vw":11.205977},{"c":11.215,"h":11.215,"l":11.18,"n":610,"o":11.2,"t":"2026-10-01T19:00:00Z","v":115809,"vw":11.201632},{"c":11.14,"h":11.215,"l":11.13,"n":745,"o":11.215,"t":"2026-10-01T19:15:00Z","v":75547,"vw":11.176277},{"c":11.145,"h":11.1601,"l":11.14,"n":903,"o":11.14,"t":"2026-10-01T19:30:00Z","v":104588,"vw":11.15074},{"c":11.17,"h":11.17,"l":11.13,"n":1954,"o":11.145,"t":"2026-10-01T19:45:00Z","v":963127,"vw":11.149692},{"c":11.26,"h":11.26,"l":11.17,"n":21,"o":11.17,"t":"2026-10-01T20:00:00Z","v":235975,"vw":11.170609},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-01T20:15:00Z","v":300,"vw":11.31},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-01T20:30:00Z","v":600,"vw":11.18},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-02T08:00:00Z","v":400,"vw":11.2},{"c":11.22,"h":11.22,"l":11.22,"n":8,"o":11.22,"t":"2026-10-02T09:30:00Z","v":120,"vw":11.22},{"c":11.44,"h":11.49,"l":11.31,"n":15,"o":11.31,"t":"2026-10-02T12:30:00Z","v":5350,"vw":11.423307},{"c":11.4,"h":11.4,"l":11.35,"n":6,"o":11.35,"t":"2026-10-02T12:45:00Z","v":1656,"vw":11.396898},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-02T13:00:00Z","v":234,"vw":11.34},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-02T13:15:00Z","v":100,"vw":11.35},{"c":11.22,"h":11.39,"l":11.21,"n":759,"o":11.35,"t":"2026-10-02T13:30:00Z","v":152132,"vw":11.293723},{"c":11.37,"h":11.38,"l":11.23,"n":859,"o":11.23,"t":"2026-10-02T13:45:00Z","v":141655,"vw":11.320299},{"c":11.315,"h":11.3801,"l":11.3,"n":825,"o":11.375,"t":"2026-10-02T14:00:00Z","v":118775,"vw":11.34611},{"c":11.23,"h":11.32,"l":11.2299,"n":603,"o":11.31,"t":"2026-10-02T14:15:00Z","v":76956,"vw":11.278097},{"c":11.27,"h":11.29,"l":11.205,"n":699,"o":11.23,"t":"2026-10-02T14:30:00Z","v":103960,"vw":11.24844},{"c":11.2099,"h":11.275,"l":11.1901,"n":967,"o":11.275,"t":"2026-10-02T14:45:00Z","v":190330,"vw":11.243008},{"c":11.155,"h":11.215,"l":11.135,"n":900,"o":11.21,"t":"2026-10-02T15:00:00Z","v":143518,"vw":11.160642},{"c":11.115,"h":11.165,"l":11.076,"n":1194,"o":11.155,"t":"2026-10-02T15:15:00Z","v":257564,"vw":11.122616},{"c":11.08,"h":11.145,"l":11.08,"n":862,"o":11.115,"t":"2026-10-02T15:30:00Z","v":172064,"vw":11.11598},{"c":11.13,"h":11.15,"l":11.08,"n":854,"o":11.08,"t":"2026-10-02T15:45:00Z","v":218742,"vw":11.119245},{"c":11.17,"h":11.175,"l":11.13,"n":715,"o":11.13,"t":"2026-10-02T16:00:00Z","v":120603,"vw":11.149078},{"c":11.1499,"h":11.19,"l":11.14,"n":720,"o":11.17,"t":"2026-10-02T16:15:00Z","v":191489,"vw":11.172953},{"c":11.1499,"h":11.165,"l":11.12,"n":542,"o":11.145,"t":"2026-10-02T16:30:00Z","v":91718,"vw":11.149823},{"c":11.175,"h":11.18,"l":11.145,"n":475,"o":11.1499,"t":"2026-10-02T16:45:00Z","v":97591,"vw":11.168396},{"c":11.16,"h":11.195,"l":11.145,"n":552,"o":11.175,"t":"2026-10-02T17:00:00Z","v":115666,"vw":11.165335},{"c":11.145,"h":11.165,"l":11.135,"n":371,"o":11.155,"t":"2026-10-02T17:15:00Z","v":59836,"vw":11.156461},{"c":11.16,"h":11.17,"l":11.145,"n":407,"o":11.15,"t":"2026-10-02T17:30:00Z","v":52582,"vw":11.161492},{"c":11.165,"h":11.165,"l":11.14,"n":331,"o":11.15,"t":"2026-10-02T17:45:00Z","v":57269,"vw":11.153817},{"c":11.175,"h":11.175,"l":11.15,"n":293,"o":11.165,"t":"2026-10-02T18:00:00Z","v":34996,"vw":11.164472},{"c":11.155,"h":11.175,"l":11.135,"n":431,"o":11.175,"t":"2026-10-02T18:15:00Z","v":43038,"vw":11.14904},{"c":11.16,"h":11.1755,"l":11.15,"n":490,"o":11.155,"t":"2026-10-02T18:30:00Z","v":92146,"vw":11.165488},{"c":11.18,"h":11.18,"l":11.155,"n":421,"o":11.165,"t":"2026-10-02T18:45:00Z","v":54421,"vw":11.16705},{"c":11.2,"h":11.2,"l":11.165,"n":554,"o":11.18,"t":"2026-10-02T19:00:00Z","v":31847,"vw":11.18199},{"c":11.185,"h":11.21,"l":11.185,"n":682,"o":11.195,"t":"2026-10-02T19:15:00Z","v":37203,"vw":11.196535},{"c":11.17,"h":11.21,"l":11.165,"n":871,"o":11.19,"t":"2026-10-02T19:30:00Z","v":107007,"vw":11.188718},{"c":11.25,"h":11.25,"l":11.145,"n":2392,"o":11.17,"t":"2026-10-02T19:45:00Z","v":342483,"vw":11.20999},{"c":11.25,"h":11.25,"l":11.25,"n":17,"o":11.25,"t":"2026-10-02T20:00:00Z","v":651149,"vw":11.25},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-02T20:45:00Z","v":100,"vw":11.21},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-05T09:30:00Z","v":500,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-05T09:45:00Z","v":200,"vw":11.26},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-05T11:15:00Z","v":1039,"vw":11.35},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-05T11:45:00Z","v":1000,"vw":11.28},{"c":11.29,"h":11.31,"l":11.29,"n":4,"o":11.31,"t":"2026-10-05T12:00:00Z","v":1500,"vw":11.304015},{"c":11.31,"h":11.33,"l":11.31,"n":4,"o":11.33,"t":"2026-10-05T12:15:00Z","v":1507,"vw":11.316065},{"c":11.3,"h":11.31,"l":11.3,"n":3,"o":11.31,"t":"2026-10-05T12:45:00Z","v":520,"vw":11.304},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-05T13:00:00Z","v":2000,"vw":11.32},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-05T13:15:00Z","v":400,"vw":11.28},{"c":11.05,"h":11.28,"l":11.04,"n":764,"o":11.25,"t":"2026-10-05T13:30:00Z","v":103484,"vw":11.164211},{"c":11.035,"h":11.11,"l":10.995,"n":770,"o":11.05,"t":"2026-10-05T13:45:00Z","v":124311,"vw":11.057906},{"c":11.135,"h":11.14,"l":11.04,"n":1207,"o":11.04,"t":"2026-10-05T14:00:00Z","v":192122,"vw":11.103078},{"c":11.045,"h":11.14,"l":11.04,"n":659,"o":11.13,"t":"2026-10-05T14:15:00Z","v":80813,"vw":11.090208},{"c":11.125,"h":11.125,"l":11.0299,"n":781,"o":11.04,"t":"2026-10-05T14:30:00Z","v":149179,"vw":11.066227},{"c":11.185,"h":11.1923,"l":11.115,"n":623,"o":11.1256,"t":"2026-10-05T14:45:00Z","v":170696,"vw":11.153137},{"c":11.175,"h":11.2,"l":11.155,"n":1107,"o":11.1899,"t":"2026-10-05T15:00:00Z","v":318353,"vw":11.17863},{"c":11.185,"h":11.2,"l":11.1108,"n":656,"o":11.1799,"t":"2026-10-05T15:15:00Z","v":154185,"vw":11.164807},{"c":11.2,"h":11.215,"l":11.17,"n":369,"o":11.185,"t":"2026-10-05T15:30:00Z","v":60871,"vw":11.19336},{"c":11.225,"h":11.245,"l":11.195,"n":398,"o":11.205,"t":"2026-10-05T15:45:00Z","v":70471,"vw":11.216991},{"c":11.18,"h":11.22,"l":11.175,"n":274,"o":11.22,"t":"2026-10-05T16:00:00Z","v":45627,"vw":11.196332},{"c":11.185,"h":11.195,"l":11.165,"n":398,"o":11.185,"t":"2026-10-05T16:15:00Z","v":70269,"vw":11.178542},{"c":11.185,"h":11.2,"l":11.18,"n":335,"o":11.185,"t":"2026-10-05T16:30:00Z","v":66986,"vw":11.18666},{"c":11.17,"h":11.195,"l":11.17,"n":321,"o":11.18,"t":"2026-10-05T16:45:00Z","v":57515,"vw":11.183249},{"c":11.1401,"h":11.17,"l":11.135,"n":307,"o":11.1601,"t":"2026-10-05T17:00:00Z","v":69234,"vw":11.148989},{"c":11.135,"h":11.145,"l":11.12,"n":293,"o":11.145,"t":"2026-10-05T17:15:00Z","v":79491,"vw":11.139038},{"c":11.14,"h":11.14,"l":11.111,"n":314,"o":11.13,"t":"2026-10-05T17:30:00Z","v":40265,"vw":11.121695},{"c":11.165,"h":11.17,"l":11.13,"n":399,"o":11.1399,"t":"2026-10-05T17:45:00Z","v":45217,"vw":11.145149},{"c":11.165,"h":11.18,"l":11.16,"n":423,"o":11.17,"t":"2026-10-05T18:00:00Z","v":52297,"vw":11.167542},{"c":11.195,"h":11.2,"l":11.16,"n":380,"o":11.1699,"t":"2026-10-05T18:15:00Z","v":58383,"vw":11.174369},{"c":11.21,"h":11.22,"l":11.185,"n":426,"o":11.2,"t":"2026-10-05T18:30:00Z","v":43302,"vw":11.20315},{"c":11.26,"h":11.26,"l":11.2,"n":523,"o":11.205,"t":"2026-10-05T18:45:00Z","v":55378,"vw":11.226259},{"c":11.2501,"h":11.28,"l":11.2314,"n":590,"o":11.26,"t":"2026-10-05T19:00:00Z","v":102088,"vw":11.254767},{"c":11.22,"h":11.26,"l":11.215,"n":483,"o":11.25,"t":"2026-10-05T19:15:00Z","v":67358,"vw":11.239743},{"c":11.235,"h":11.24,"l":11.205,"n":744,"o":11.22,"t":"2026-10-05T19:30:00Z","v":102015,"vw":11.220324},{"c":11.135,"h":11.235,"l":11.13,"n":2055,"o":11.23,"t":"2026-10-05T19:45:00Z","v":350617,"vw":11.172827},{"c":11.14,"h":11.14,"l":11.14,"n":19,"o":11.14,"t":"2026-10-05T20:00:00Z","v":141282,"vw":11.14},{"c":11.2,"h":11.2,"l":11.15,"n":2,"o":11.15,"t":"2026-10-06T11:15:00Z","v":4265,"vw":11.151172},{"c":11.27,"h":11.27,"l":11.15,"n":6,"o":11.15,"t":"2026-10-06T11:45:00Z","v":2848,"vw":11.2269},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-06T13:00:00Z","v":251,"vw":11.2},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-06T13:15:00Z","v":251,"vw":11.21},{"c":10.995,"h":11.24,"l":10.985,"n":786,"o":11.2,"t":"2026-10-06T13:30:00Z","v":129643,"vw":11.088553},{"c":11.005,"h":11.03,"l":10.97,"n":570,"o":10.99,"t":"2026-10-06T13:45:00Z","v":66603,"vw":11.000944},{"c":10.995,"h":11.04,"l":10.99,"n":593,"o":11.01,"t":"2026-10-06T14:00:00Z","v":74537,"vw":11.019187},{"c":11.0002,"h":11.0002,"l":10.96,"n":550,"o":10.9912,"t":"2026-10-06T14:15:00Z","v":75148,"vw":10.977951},{"c":11.05,"h":11.05,"l":11,"n":485,"o":11.005,"t":"2026-10-06T14:30:00Z","v":52731,"vw":11.01509},{"c":11.07,"h":11.1,"l":11.015,"n":559,"o":11.04,"t":"2026-10-06T14:45:00Z","v":103054,"vw":11.066426},{"c":11.185,"h":11.185,"l":11.075,"n":708,"o":11.075,"t":"2026-10-06T15:00:00Z","v":160094,"vw":11.153264},{"c":11.195,"h":11.2092,"l":11.165,"n":528,"o":11.185,"t":"2026-10-06T15:15:00Z","v":126723,"vw":11.183974},{"c":11.225,"h":11.255,"l":11.19,"n":678,"o":11.19,"t":"2026-10-06T15:30:00Z","v":118607,"vw":11.221144},{"c":11.175,"h":11.25,"l":11.175,"n":410,"o":11.2201,"t":"2026-10-06T15:45:00Z","v":45682,"vw":11.218729},{"c":11.18,"h":11.19,"l":11.16,"n":462,"o":11.175,"t":"2026-10-06T16:00:00Z","v":96460,"vw":11.176224},{"c":11.155,"h":11.195,"l":11.155,"n":402,"o":11.18,"t":"2026-10-06T16:15:00Z","v":61394,"vw":11.180682},{"c":11.195,"h":11.1955,"l":11.154,"n":340,"o":11.1599,"t":"2026-10-06T16:30:00Z","v":93335,"vw":11.173477},{"c":11.1696,"h":11.195,"l":11.15,"n":462,"o":11.19,"t":"2026-10-06T16:45:00Z","v":118976,"vw":11.165981},{"c":11.18,"h":11.195,"l":11.16,"n":439,"o":11.165,"t":"2026-10-06T17:00:00Z","v":131446,"vw":11.180165},{"c":11.1401,"h":11.18,"l":11.1401,"n":472,"o":11.1711,"t":"2026-10-06T17:15:00Z","v":121871,"vw":11.161042},{"c":11.17,"h":11.175,"l":11.14,"n":359,"o":11.145,"t":"2026-10-06T17:30:00Z","v":97733,"vw":11.156776},{"c":11.185,"h":11.2,"l":11.1608,"n":449,"o":11.1608,"t":"2026-10-06T17:45:00Z","v":101165,"vw":11.180556},{"c":11.25,"h":11.25,"l":11.1745,"n":454,"o":11.18,"t":"2026-10-06T18:00:00Z","v":92952,"vw":11.217907},{"c":11.2,"h":11.26,"l":11.2,"n":503,"o":11.25,"t":"2026-10-06T18:15:00Z","v":117192,"vw":11.231106},{"c":11.225,"h":11.23,"l":11.2,"n":505,"o":11.205,"t":"2026-10-06T18:30:00Z","v":115353,"vw":11.214027},{"c":11.235,"h":11.2459,"l":11.215,"n":457,"o":11.22,"t":"2026-10-06T18:45:00Z","v":102941,"vw":11.230138},{"c":11.245,"h":11.2792,"l":11.235,"n":425,"o":11.235,"t":"2026-10-06T19:00:00Z","v":55156,"vw":11.259348},{"c":11.205,"h":11.245,"l":11.2014,"n":470,"o":11.245,"t":"2026-10-06T19:15:00Z","v":40267,"vw":11.225982},{"c":11.17,"h":11.21,"l":11.17,"n":655,"o":11.205,"t":"2026-10-06T19:30:00Z","v":111439,"vw":11.189694},{"c":11.185,"h":11.19,"l":11.14,"n":1530,"o":11.17,"t":"2026-10-06T19:45:00Z","v":290801,"vw":11.167591},{"c":11.19,"h":11.36,"l":11.18,"n":24,"o":11.18,"t":"2026-10-06T20:00:00Z","v":4799931,"vw":11.267232},{"c":11.1,"h":11.18,"l":11.1,"n":12,"o":11.18,"t":"2026-10-06T20:15:00Z","v":1400,"vw":11.148},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-06T20:45:00Z","v":250,"vw":11.17},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-06T21:30:00Z","v":200,"vw":11.18},{"c":11.041,"h":11.085,"l":11.041,"n":4,"o":11.085,"t":"2026-10-07T08:00:00Z","v":1100,"vw":11.0542},{"c":11.05,"h":11.05,"l":11.05,"n":26,"o":11.05,"t":"2026-10-07T08:45:00Z","v":500,"vw":11.05},{"c":11.07,"h":11.07,"l":11.06,"n":4,"o":11.06,"t":"2026-10-07T09:45:00Z","v":275,"vw":11.065},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-07T10:00:00Z","v":100,"vw":10.99},{"c":10.97,"h":10.98,"l":10.97,"n":4,"o":10.98,"t":"2026-10-07T10:15:00Z","v":380,"vw":10.977143},{"c":10.91,"h":10.96,"l":10.91,"n":11,"o":10.96,"t":"2026-10-07T10:45:00Z","v":2011,"vw":10.925673},{"c":10.95,"h":11.03,"l":10.93,"n":15,"o":11.03,"t":"2026-10-07T11:00:00Z","v":1802,"vw":10.958056},{"c":10.9324,"h":10.9324,"l":10.9324,"n":1,"o":10.9324,"t":"2026-10-07T11:15:00Z","v":100,"vw":10.9324},{"c":10.93,"h":10.93,"l":10.925,"n":19,"o":10.93,"t":"2026-10-07T12:00:00Z","v":6248,"vw":10.929755},{"c":10.9,"h":10.9346,"l":10.83,"n":39,"o":10.9346,"t":"2026-10-07T12:15:00Z","v":13282,"vw":10.877268},{"c":10.84,"h":10.84,"l":10.84,"n":4,"o":10.84,"t":"2026-10-07T12:30:00Z","v":1031,"vw":10.84},{"c":10.8001,"h":10.91,"l":10.8,"n":17,"o":10.87,"t":"2026-10-07T12:45:00Z","v":28914,"vw":10.804421},{"c":10.84,"h":10.84,"l":10.78,"n":17,"o":10.8,"t":"2026-10-07T13:00:00Z","v":16867,"vw":10.78778},{"c":10.79,"h":10.79,"l":10.78,"n":4,"o":10.78,"t":"2026-10-07T13:15:00Z","v":429,"vw":10.783548},{"c":10.595,"h":10.82,"l":10.525,"n":2431,"o":10.77,"t":"2026-10-07T13:30:00Z","v":502712,"vw":10.644628},{"c":10.635,"h":10.645,"l":10.55,"n":1728,"o":10.6,"t":"2026-10-07T13:45:00Z","v":501593,"vw":10.5901},{"c":10.59,"h":10.65,"l":10.5501,"n":956,"o":10.64,"t":"2026-10-07T14:00:00Z","v":175682,"vw":10.591998},{"c":10.59,"h":10.605,"l":10.545,"n":629,"o":10.5873,"t":"2026-10-07T14:15:00Z","v":120019,"vw":10.5766},{"c":10.63,"h":10.66,"l":10.5911,"n":678,"o":10.595,"t":"2026-10-07T14:30:00Z","v":149188,"vw":10.632493},{"c":10.57,"h":10.645,"l":10.56,"n":1257,"o":10.63,"t":"2026-10-07T14:45:00Z","v":246241,"vw":10.610421},{"c":10.64,"h":10.655,"l":10.55,"n":1318,"o":10.5699,"t":"2026-10-07T15:00:00Z","v":208742,"vw":10.605351},{"c":10.645,"h":10.65,"l":10.615,"n":798,"o":10.63,"t":"2026-10-07T15:15:00Z","v":92915,"vw":10.632152},{"c":10.685,"h":10.7,"l":10.65,"n":1156,"o":10.65,"t":"2026-10-07T15:30:00Z","v":255235,"vw":10.679155},{"c":10.675,"h":10.71,"l":10.6601,"n":782,"o":10.685,"t":"2026-10-07T15:45:00Z","v":168915,"vw":10.683997},{"c":10.685,"h":10.705,"l":10.67,"n":627,"o":10.67,"t":"2026-10-07T16:00:00Z","v":51564,"vw":10.687823},{"c":10.715,"h":10.715,"l":10.685,"n":561,"o":10.69,"t":"2026-10-07T16:15:00Z","v":102065,"vw":10.703546},{"c":10.715,"h":10.715,"l":10.6801,"n":725,"o":10.71,"t":"2026-10-07T16:30:00Z","v":177559,"vw":10.697174},{"c":10.715,"h":10.7351,"l":10.714,"n":619,"o":10.715,"t":"2026-10-07T16:45:00Z","v":94457,"vw":10.721507},{"c":10.785,"h":10.8099,"l":10.71,"n":893,"o":10.715,"t":"2026-10-07T17:00:00Z","v":148717,"vw":10.761518},{"c":10.735,"h":10.801,"l":10.735,"n":635,"o":10.785,"t":"2026-10-07T17:15:00Z","v":147231,"vw":10.775978},{"c":10.6401,"h":10.74,"l":10.635,"n":1316,"o":10.73,"t":"2026-10-07T17:30:00Z","v":269918,"vw":10.684528},{"c":10.325,"h":10.64,"l":10.3,"n":4758,"o":10.64,"t":"2026-10-07T17:45:00Z","v":1098790,"vw":10.467036},{"c":10.38,"h":10.395,"l":10.25,"n":3040,"o":10.32,"t":"2026-10-07T18:00:00Z","v":773472,"vw":10.325919},{"c":10.285,"h":10.42,"l":10.28,"n":2305,"o":10.39,"t":"2026-10-07T18:15:00Z","v":434152,"vw":10.34818},{"c":10.2,"h":10.295,"l":10.165,"n":2552,"o":10.285,"t":"2026-10-07T18:30:00Z","v":612717,"vw":10.230377},{"c":10.205,"h":10.245,"l":10.185,"n":1334,"o":10.195,"t":"2026-10-07T18:45:00Z","v":291628,"vw":10.213404},{"c":10.16,"h":10.235,"l":10.16,"n":1754,"o":10.205,"t":"2026-10-07T19:00:00Z","v":383855,"vw":10.19804},{"c":10.105,"h":10.17,"l":10.09,"n":1673,"o":10.16,"t":"2026-10-07T19:15:00Z","v":320560,"vw":10.13167},{"c":10.125,"h":10.14,"l":10.07,"n":2350,"o":10.105,"t":"2026-10-07T19:30:00Z","v":630946,"vw":10.103055},{"c":10.115,"h":10.15,"l":10.09,"n":4513,"o":10.125,"t":"2026-10-07T19:45:00Z","v":1192411,"vw":10.128013},{"c":10.21,"h":10.21,"l":10.12,"n":14,"o":10.12,"t":"2026-10-07T20:00:00Z","v":441940,"vw":10.120102},{"c":10.19,"h":10.2,"l":10.19,"n":6,"o":10.2,"t":"2026-10-07T20:15:00Z","v":542,"vw":10.192955},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-10-07T20:30:00Z","v":500,"vw":10.18},{"c":10.19,"h":10.21,"l":10.19,"n":6,"o":10.21,"t":"2026-10-07T22:15:00Z","v":5231,"vw":10.190769},{"c":10.19,"h":10.19,"l":10.19,"n":14,"o":10.19,"t":"2026-10-07T22:30:00Z","v":5000,"vw":10.19},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-07T23:15:00Z","v":100,"vw":10.18},{"c":10.34,"h":10.34,"l":10.16,"n":4,"o":10.16,"t":"2026-10-07T23:30:00Z","v":282,"vw":10.232289},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-07T23:45:00Z","v":2000,"vw":10.34},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-08T10:15:00Z","v":500,"vw":10.1},{"c":10.01,"h":10.05,"l":10,"n":42,"o":10.05,"t":"2026-10-08T10:45:00Z","v":3568,"vw":10.011624},{"c":10.13,"h":10.13,"l":10.093,"n":2,"o":10.093,"t":"2026-10-08T11:00:00Z","v":5161,"vw":10.094154},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-08T11:15:00Z","v":100,"vw":10.08},{"c":10.047,"h":10.047,"l":10.047,"n":2,"o":10.047,"t":"2026-10-08T11:30:00Z","v":110,"vw":10.047},{"c":10.07,"h":10.1,"l":10.07,"n":2,"o":10.1,"t":"2026-10-08T12:45:00Z","v":300,"vw":10.08},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-08T13:00:00Z","v":970,"vw":10.08},{"c":10.1,"h":10.12,"l":10.1,"n":6,"o":10.1,"t":"2026-10-08T13:15:00Z","v":1368,"vw":10.111176},{"c":10.26,"h":10.26,"l":10.02,"n":1837,"o":10.07,"t":"2026-10-08T13:30:00Z","v":309617,"vw":10.112095},{"c":10.38,"h":10.4,"l":10.265,"n":1032,"o":10.2699,"t":"2026-10-08T13:45:00Z","v":211865,"vw":10.352181},{"c":10.345,"h":10.395,"l":10.3027,"n":917,"o":10.38,"t":"2026-10-08T14:00:00Z","v":155493,"vw":10.34724},{"c":10.345,"h":10.39,"l":10.3103,"n":915,"o":10.345,"t":"2026-10-08T14:15:00Z","v":227250,"vw":10.355899},{"c":10.35,"h":10.385,"l":10.33,"n":821,"o":10.345,"t":"2026-10-08T14:30:00Z","v":242923,"vw":10.351428},{"c":10.39,"h":10.4,"l":10.32,"n":1020,"o":10.355,"t":"2026-10-08T14:45:00Z","v":323897,"vw":10.350959},{"c":10.375,"h":10.395,"l":10.345,"n":1017,"o":10.385,"t":"2026-10-08T15:00:00Z","v":1065549,"vw":10.3698},{"c":10.415,"h":10.4299,"l":10.37,"n":863,"o":10.37,"t":"2026-10-08T15:15:00Z","v":248563,"vw":10.395026},{"c":10.39,"h":10.415,"l":10.37,"n":488,"o":10.41,"t":"2026-10-08T15:30:00Z","v":97249,"vw":10.393642},{"c":10.385,"h":10.415,"l":10.35,"n":810,"o":10.395,"t":"2026-10-08T15:45:00Z","v":189991,"vw":10.372766},{"c":10.395,"h":10.42,"l":10.365,"n":513,"o":10.39,"t":"2026-10-08T16:00:00Z","v":99907,"vw":10.390084},{"c":10.425,"h":10.501,"l":10.395,"n":1111,"o":10.4,"t":"2026-10-08T16:15:00Z","v":220433,"vw":10.441867},{"c":10.455,"h":10.47,"l":10.4,"n":602,"o":10.43,"t":"2026-10-08T16:30:00Z","v":129416,"vw":10.436425},{"c":10.5299,"h":10.575,"l":10.45,"n":995,"o":10.455,"t":"2026-10-08T16:45:00Z","v":194722,"vw":10.504238},{"c":10.57,"h":10.59,"l":10.525,"n":750,"o":10.525,"t":"2026-10-08T17:00:00Z","v":162393,"vw":10.562348},{"c":10.635,"h":10.655,"l":10.56,"n":1092,"o":10.57,"t":"2026-10-08T17:15:00Z","v":302545,"vw":10.619268},{"c":10.595,"h":10.655,"l":10.58,"n":993,"o":10.63,"t":"2026-10-08T17:30:00Z","v":231340,"vw":10.612339},{"c":10.635,"h":10.64,"l":10.59,"n":655,"o":10.5999,"t":"2026-10-08T17:45:00Z","v":131661,"vw":10.612709},{"c":10.615,"h":10.65,"l":10.6,"n":625,"o":10.635,"t":"2026-10-08T18:00:00Z","v":120378,"vw":10.626095},{"c":10.615,"h":10.645,"l":10.605,"n":677,"o":10.62,"t":"2026-10-08T18:15:00Z","v":140350,"vw":10.629537},{"c":10.61,"h":10.615,"l":10.54,"n":852,"o":10.615,"t":"2026-10-08T18:30:00Z","v":189548,"vw":10.579644},{"c":10.615,"h":10.625,"l":10.585,"n":645,"o":10.605,"t":"2026-10-08T18:45:00Z","v":145559,"vw":10.604136},{"c":10.605,"h":10.63,"l":10.6,"n":781,"o":10.615,"t":"2026-10-08T19:00:00Z","v":156229,"vw":10.616437},{"c":10.61,"h":10.63,"l":10.575,"n":903,"o":10.61,"t":"2026-10-08T19:15:00Z","v":143356,"vw":10.605988},{"c":10.605,"h":10.64,"l":10.6,"n":1142,"o":10.61,"t":"2026-10-08T19:30:00Z","v":192600,"vw":10.615778},{"c":10.61,"h":10.64,"l":10.595,"n":2347,"o":10.605,"t":"2026-10-08T19:45:00Z","v":533042,"vw":10.619779},{"c":10.6162,"h":10.6162,"l":10.61,"n":31,"o":10.61,"t":"2026-10-08T20:00:00Z","v":325030,"vw":10.610009},{"c":10.6153,"h":10.6153,"l":10.6153,"n":1,"o":10.6153,"t":"2026-10-08T20:45:00Z","v":194,"vw":10.6153},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-08T21:45:00Z","v":164,"vw":10.57},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-09T08:15:00Z","v":383,"vw":10.87},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-09T10:30:00Z","v":1500,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-09T10:45:00Z","v":100,"vw":10.81},{"c":10.82,"h":10.9147,"l":10.78,"n":6,"o":10.815,"t":"2026-10-09T11:00:00Z","v":657,"vw":10.826885},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-09T11:15:00Z","v":200,"vw":10.86},{"c":10.87,"h":10.91,"l":10.85,"n":45,"o":10.85,"t":"2026-10-09T11:30:00Z","v":6257,"vw":10.88796},{"c":10.8191,"h":10.83,"l":10.811,"n":4,"o":10.83,"t":"2026-10-09T12:15:00Z","v":600,"vw":10.8196},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-09T12:30:00Z","v":300,"vw":10.83},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-09T12:45:00Z","v":300,"vw":10.85},{"c":10.79,"h":10.835,"l":10.7,"n":1143,"o":10.78,"t":"2026-10-09T13:30:00Z","v":268597,"vw":10.769361},{"c":10.885,"h":10.91,"l":10.785,"n":1020,"o":10.785,"t":"2026-10-09T13:45:00Z","v":148385,"vw":10.842277},{"c":10.87,"h":10.895,"l":10.82,"n":864,"o":10.875,"t":"2026-10-09T14:00:00Z","v":108749,"vw":10.851961},{"c":10.8,"h":10.905,"l":10.775,"n":715,"o":10.87,"t":"2026-10-09T14:15:00Z","v":73783,"vw":10.834188},{"c":10.84,"h":10.84,"l":10.785,"n":705,"o":10.795,"t":"2026-10-09T14:30:00Z","v":132228,"vw":10.819838},{"c":10.84,"h":10.855,"l":10.82,"n":616,"o":10.8499,"t":"2026-10-09T14:45:00Z","v":99820,"vw":10.840889},{"c":10.905,"h":10.905,"l":10.835,"n":728,"o":10.835,"t":"2026-10-09T15:00:00Z","v":121433,"vw":10.862672},{"c":10.945,"h":10.965,"l":10.9,"n":689,"o":10.905,"t":"2026-10-09T15:15:00Z","v":156783,"vw":10.939278},{"c":10.955,"h":10.97,"l":10.94,"n":610,"o":10.95,"t":"2026-10-09T15:30:00Z","v":98376,"vw":10.95772},{"c":10.925,"h":10.9699,"l":10.92,"n":474,"o":10.95,"t":"2026-10-09T15:45:00Z","v":63956,"vw":10.948464},{"c":10.93,"h":10.95,"l":10.915,"n":534,"o":10.92,"t":"2026-10-09T16:00:00Z","v":93829,"vw":10.932589},{"c":10.945,"h":10.95,"l":10.925,"n":540,"o":10.925,"t":"2026-10-09T16:15:00Z","v":101732,"vw":10.939876},{"c":10.955,"h":10.965,"l":10.915,"n":524,"o":10.945,"t":"2026-10-09T16:30:00Z","v":95269,"vw":10.93464},{"c":10.95,"h":10.965,"l":10.935,"n":498,"o":10.96,"t":"2026-10-09T16:45:00Z","v":122286,"vw":10.948802},{"c":10.935,"h":10.965,"l":10.9299,"n":519,"o":10.95,"t":"2026-10-09T17:00:00Z","v":103058,"vw":10.947545},{"c":10.935,"h":10.9553,"l":10.925,"n":525,"o":10.93,"t":"2026-10-09T17:15:00Z","v":92674,"vw":10.943371},{"c":10.935,"h":10.96,"l":10.93,"n":619,"o":10.94,"t":"2026-10-09T17:30:00Z","v":125820,"vw":10.9414},{"c":10.95,"h":10.96,"l":10.925,"n":584,"o":10.935,"t":"2026-10-09T17:45:00Z","v":148325,"vw":10.942015},{"c":10.965,"h":10.9795,"l":10.9346,"n":595,"o":10.95,"t":"2026-10-09T18:00:00Z","v":124685,"vw":10.956191},{"c":10.925,"h":10.97,"l":10.92,"n":488,"o":10.965,"t":"2026-10-09T18:15:00Z","v":86582,"vw":10.955398},{"c":10.935,"h":10.94,"l":10.92,"n":432,"o":10.925,"t":"2026-10-09T18:30:00Z","v":95172,"vw":10.929039},{"c":10.9301,"h":10.975,"l":10.92,"n":813,"o":10.9399,"t":"2026-10-09T18:45:00Z","v":166044,"vw":10.945976},{"c":10.915,"h":10.955,"l":10.91,"n":654,"o":10.935,"t":"2026-10-09T19:00:00Z","v":90210,"vw":10.935022},{"c":10.8901,"h":10.915,"l":10.89,"n":595,"o":10.91,"t":"2026-10-09T19:15:00Z","v":89241,"vw":10.904635},{"c":10.91,"h":10.915,"l":10.865,"n":1170,"o":10.89,"t":"2026-10-09T19:30:00Z","v":188436,"vw":10.899883},{"c":10.915,"h":10.925,"l":10.9,"n":2025,"o":10.905,"t":"2026-10-09T19:45:00Z","v":281501,"vw":10.91501},{"c":10.81,"h":10.92,"l":10.81,"n":18,"o":10.92,"t":"2026-10-09T20:00:00Z","v":164032,"vw":10.919298},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-09T20:30:00Z","v":250,"vw":10.8},{"c":10.83,"h":10.83,"l":10.8206,"n":2,"o":10.8206,"t":"2026-10-09T23:45:00Z","v":250,"vw":10.82624},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-12T08:00:00Z","v":200,"vw":10.9},{"c":10.7605,"h":10.7605,"l":10.7605,"n":1,"o":10.7605,"t":"2026-10-12T10:15:00Z","v":413,"vw":10.7605},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-12T10:30:00Z","v":300,"vw":10.85},{"c":10.78,"h":10.78,"l":10.78,"n":6,"o":10.78,"t":"2026-10-12T12:30:00Z","v":5076,"vw":10.78},{"c":10.795,"h":10.795,"l":10.795,"n":2,"o":10.795,"t":"2026-10-12T13:00:00Z","v":646,"vw":10.795},{"c":10.81,"h":10.83,"l":10.735,"n":669,"o":10.77,"t":"2026-10-12T13:30:00Z","v":102933,"vw":10.774855},{"c":10.815,"h":10.815,"l":10.7601,"n":603,"o":10.805,"t":"2026-10-12T13:45:00Z","v":63357,"vw":10.783127},{"c":10.785,"h":10.825,"l":10.775,"n":590,"o":10.81,"t":"2026-10-12T14:00:00Z","v":66170,"vw":10.798756},{"c":10.7801,"h":10.795,"l":10.74,"n":577,"o":10.785,"t":"2026-10-12T14:15:00Z","v":63000,"vw":10.76985},{"c":10.77,"h":10.8,"l":10.77,"n":582,"o":10.785,"t":"2026-10-12T14:30:00Z","v":68815,"vw":10.790558},{"c":10.755,"h":10.775,"l":10.7501,"n":549,"o":10.7602,"t":"2026-10-12T14:45:00Z","v":37084,"vw":10.760462},{"c":10.795,"h":10.795,"l":10.7401,"n":438,"o":10.75,"t":"2026-10-12T15:00:00Z","v":31829,"vw":10.775559},{"c":10.765,"h":10.7999,"l":10.7601,"n":351,"o":10.795,"t":"2026-10-12T15:15:00Z","v":27709,"vw":10.783651},{"c":10.71,"h":10.765,"l":10.71,"n":446,"o":10.765,"t":"2026-10-12T15:30:00Z","v":50487,"vw":10.741794},{"c":10.675,"h":10.715,"l":10.675,"n":480,"o":10.715,"t":"2026-10-12T15:45:00Z","v":84882,"vw":10.699004},{"c":10.695,"h":10.705,"l":10.67,"n":541,"o":10.675,"t":"2026-10-12T16:00:00Z","v":60406,"vw":10.691156},{"c":10.695,"h":10.705,"l":10.685,"n":328,"o":10.69,"t":"2026-10-12T16:15:00Z","v":31014,"vw":10.698337},{"c":10.695,"h":10.71,"l":10.6901,"n":530,"o":10.695,"t":"2026-10-12T16:30:00Z","v":104138,"vw":10.702269},{"c":10.7001,"h":10.705,"l":10.69,"n":422,"o":10.6901,"t":"2026-10-12T16:45:00Z","v":38587,"vw":10.698107},{"c":10.715,"h":10.7299,"l":10.695,"n":413,"o":10.7,"t":"2026-10-12T17:00:00Z","v":45060,"vw":10.709055},{"c":10.7099,"h":10.715,"l":10.7,"n":261,"o":10.715,"t":"2026-10-12T17:15:00Z","v":37674,"vw":10.708147},{"c":10.705,"h":10.725,"l":10.7,"n":554,"o":10.705,"t":"2026-10-12T17:30:00Z","v":86901,"vw":10.711275},{"c":10.715,"h":10.715,"l":10.695,"n":284,"o":10.705,"t":"2026-10-12T17:45:00Z","v":26100,"vw":10.702345},{"c":10.725,"h":10.7386,"l":10.72,"n":245,"o":10.72,"t":"2026-10-12T18:00:00Z","v":26692,"vw":10.726363},{"c":10.7199,"h":10.735,"l":10.715,"n":309,"o":10.725,"t":"2026-10-12T18:15:00Z","v":28595,"vw":10.722004},{"c":10.705,"h":10.72,"l":10.705,"n":361,"o":10.715,"t":"2026-10-12T18:30:00Z","v":31254,"vw":10.712152},{"c":10.7,"h":10.7099,"l":10.69,"n":407,"o":10.705,"t":"2026-10-12T18:45:00Z","v":34639,"vw":10.698046},{"c":10.7102,"h":10.725,"l":10.7001,"n":542,"o":10.71,"t":"2026-10-12T19:00:00Z","v":67413,"vw":10.716461},{"c":10.725,"h":10.725,"l":10.7,"n":376,"o":10.71,"t":"2026-10-12T19:15:00Z","v":46492,"vw":10.710783},{"c":10.735,"h":10.745,"l":10.72,"n":811,"o":10.73,"t":"2026-10-12T19:30:00Z","v":113791,"vw":10.734091},{"c":10.755,"h":10.775,"l":10.725,"n":1680,"o":10.735,"t":"2026-10-12T19:45:00Z","v":281315,"vw":10.753052},{"c":10.7399,"h":10.77,"l":10.7399,"n":19,"o":10.76,"t":"2026-10-12T20:00:00Z","v":178078,"vw":10.75952},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-12T20:15:00Z","v":500,"vw":10.75},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-12T21:45:00Z","v":100,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-12T22:45:00Z","v":150,"vw":10.55},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-13T11:15:00Z","v":424,"vw":10.75},{"c":10.75,"h":10.79,"l":10.75,"n":29,"o":10.77,"t":"2026-10-13T13:15:00Z","v":3243,"vw":10.769215},{"c":10.755,"h":10.91,"l":10.755,"n":706,"o":10.83,"t":"2026-10-13T13:30:00Z","v":160227,"vw":10.847663},{"c":10.65,"h":10.77,"l":10.645,"n":679,"o":10.76,"t":"2026-10-13T13:45:00Z","v":105794,"vw":10.70597},{"c":10.65,"h":10.715,"l":10.635,"n":720,"o":10.655,"t":"2026-10-13T14:00:00Z","v":86305,"vw":10.670582},{"c":10.61,"h":10.6599,"l":10.57,"n":506,"o":10.65,"t":"2026-10-13T14:15:00Z","v":64284,"vw":10.60027},{"c":10.6199,"h":10.645,"l":10.585,"n":740,"o":10.61,"t":"2026-10-13T14:30:00Z","v":125473,"vw":10.614943},{"c":10.59,"h":10.645,"l":10.585,"n":577,"o":10.615,"t":"2026-10-13T14:45:00Z","v":84079,"vw":10.622894},{"c":10.575,"h":10.6,"l":10.55,"n":690,"o":10.59,"t":"2026-10-13T15:00:00Z","v":110775,"vw":10.581959},{"c":10.555,"h":10.61,"l":10.551,"n":631,"o":10.575,"t":"2026-10-13T15:15:00Z","v":95859,"vw":10.581784},{"c":10.55,"h":10.565,"l":10.535,"n":624,"o":10.555,"t":"2026-10-13T15:30:00Z","v":86017,"vw":10.548088},{"c":10.525,"h":10.55,"l":10.515,"n":532,"o":10.545,"t":"2026-10-13T15:45:00Z","v":112958,"vw":10.524319},{"c":10.555,"h":10.57,"l":10.515,"n":613,"o":10.525,"t":"2026-10-13T16:00:00Z","v":111737,"vw":10.539197},{"c":10.545,"h":10.565,"l":10.535,"n":551,"o":10.555,"t":"2026-10-13T16:15:00Z","v":86845,"vw":10.546082},{"c":10.55,"h":10.565,"l":10.54,"n":395,"o":10.54,"t":"2026-10-13T16:30:00Z","v":49342,"vw":10.554643},{"c":10.5239,"h":10.5599,"l":10.52,"n":405,"o":10.55,"t":"2026-10-13T16:45:00Z","v":48429,"vw":10.535825},{"c":10.57,"h":10.57,"l":10.515,"n":627,"o":10.525,"t":"2026-10-13T17:00:00Z","v":66890,"vw":10.536109},{"c":10.565,"h":10.58,"l":10.5501,"n":585,"o":10.57,"t":"2026-10-13T17:15:00Z","v":105362,"vw":10.567502},{"c":10.58,"h":10.585,"l":10.56,"n":382,"o":10.562,"t":"2026-10-13T17:30:00Z","v":51592,"vw":10.572623},{"c":10.5301,"h":10.575,"l":10.525,"n":530,"o":10.575,"t":"2026-10-13T17:45:00Z","v":82288,"vw":10.542303},{"c":10.63,"h":10.645,"l":10.535,"n":726,"o":10.54,"t":"2026-10-13T18:00:00Z","v":115435,"vw":10.608305},{"c":10.625,"h":10.65,"l":10.61,"n":500,"o":10.63,"t":"2026-10-13T18:15:00Z","v":65118,"vw":10.628498},{"c":10.64,"h":10.65,"l":10.595,"n":594,"o":10.625,"t":"2026-10-13T18:30:00Z","v":88692,"vw":10.613913},{"c":10.655,"h":10.665,"l":10.64,"n":529,"o":10.645,"t":"2026-10-13T18:45:00Z","v":90638,"vw":10.651245},{"c":10.63,"h":10.655,"l":10.625,"n":366,"o":10.65,"t":"2026-10-13T19:00:00Z","v":46238,"vw":10.63985},{"c":10.65,"h":10.65,"l":10.6232,"n":503,"o":10.635,"t":"2026-10-13T19:15:00Z","v":35492,"vw":10.636604},{"c":10.645,"h":10.66,"l":10.635,"n":546,"o":10.645,"t":"2026-10-13T19:30:00Z","v":55579,"vw":10.645345},{"c":10.59,"h":10.66,"l":10.58,"n":1847,"o":10.6401,"t":"2026-10-13T19:45:00Z","v":276174,"vw":10.612621},{"c":10.58,"h":10.59,"l":10.58,"n":18,"o":10.59,"t":"2026-10-13T20:00:00Z","v":142082,"vw":10.580015},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-13T22:15:00Z","v":283,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-13T23:00:00Z","v":517,"vw":10.59},{"c":10.53,"h":10.53,"l":10.53,"n":3,"o":10.53,"t":"2026-10-14T09:30:00Z","v":140,"vw":10.53},{"c":10.29,"h":10.39,"l":10.29,"n":9,"o":10.39,"t":"2026-10-14T12:30:00Z","v":1022,"vw":10.333473},{"c":10.34,"h":10.35,"l":10.26,"n":59,"o":10.29,"t":"2026-10-14T12:45:00Z","v":3784,"vw":10.303191},{"c":10.1,"h":10.26,"l":10.1,"n":13,"o":10.26,"t":"2026-10-14T13:00:00Z","v":6070,"vw":10.236019},{"c":10.25,"h":10.29,"l":10.25,"n":6,"o":10.29,"t":"2026-10-14T13:15:00Z","v":450,"vw":10.265155},{"c":10.31,"h":10.44,"l":10.0709,"n":1569,"o":10.28,"t":"2026-10-14T13:30:00Z","v":251505,"vw":10.315651},{"c":10.215,"h":10.31,"l":10.215,"n":784,"o":10.31,"t":"2026-10-14T13:45:00Z","v":94378,"vw":10.260689},{"c":10.14,"h":10.21,"l":10.09,"n":862,"o":10.21,"t":"2026-10-14T14:00:00Z","v":109175,"vw":10.15333},{"c":10.1,"h":10.1599,"l":10.055,"n":769,"o":10.135,"t":"2026-10-14T14:15:00Z","v":106797,"vw":10.093075},{"c":10.17,"h":10.185,"l":10.08,"n":974,"o":10.095,"t":"2026-10-14T14:30:00Z","v":206121,"vw":10.13069},{"c":10.155,"h":10.195,"l":10.13,"n":796,"o":10.1799,"t":"2026-10-14T14:45:00Z","v":115141,"vw":10.155894},{"c":10.115,"h":10.15,"l":10.085,"n":1062,"o":10.15,"t":"2026-10-14T15:00:00Z","v":162543,"vw":10.105813},{"c":10.15,"h":10.17,"l":10.115,"n":938,"o":10.1199,"t":"2026-10-14T15:15:00Z","v":176639,"vw":10.141952},{"c":10.11,"h":10.175,"l":10.09,"n":791,"o":10.145,"t":"2026-10-14T15:30:00Z","v":141364,"vw":10.138324},{"c":10.095,"h":10.125,"l":10.0836,"n":662,"o":10.12,"t":"2026-10-14T15:45:00Z","v":93503,"vw":10.099767},{"c":10.0699,"h":10.105,"l":10.06,"n":679,"o":10.09,"t":"2026-10-14T16:00:00Z","v":82785,"vw":10.079919},{"c":10.09,"h":10.1,"l":10.05,"n":950,"o":10.07,"t":"2026-10-14T16:15:00Z","v":225246,"vw":10.071545},{"c":10.1302,"h":10.135,"l":10.085,"n":676,"o":10.09,"t":"2026-10-14T16:30:00Z","v":91246,"vw":10.102346},{"c":10.1199,"h":10.135,"l":10.07,"n":664,"o":10.135,"t":"2026-10-14T16:45:00Z","v":96746,"vw":10.102112},{"c":10.07,"h":10.1201,"l":10.07,"n":497,"o":10.115,"t":"2026-10-14T17:00:00Z","v":59836,"vw":10.101645},{"c":10.0999,"h":10.1199,"l":10.065,"n":568,"o":10.07,"t":"2026-10-14T17:15:00Z","v":87323,"vw":10.091075},{"c":10.045,"h":10.105,"l":10.0304,"n":533,"o":10.1,"t":"2026-10-14T17:30:00Z","v":79514,"vw":10.06574},{"c":9.99,"h":10.04,"l":9.9814,"n":724,"o":10.04,"t":"2026-10-14T17:45:00Z","v":92641,"vw":10.001583},{"c":9.9982,"h":10.01,"l":9.955,"n":611,"o":9.985,"t":"2026-10-14T18:00:00Z","v":92939,"vw":9.979071},{"c":10.02,"h":10.02,"l":9.975,"n":745,"o":9.995,"t":"2026-10-14T18:15:00Z","v":2006057,"vw":9.99154},{"c":10.025,"h":10.04,"l":10,"n":823,"o":10.01,"t":"2026-10-14T18:30:00Z","v":128876,"vw":10.020428},{"c":10.085,"h":10.095,"l":10.015,"n":795,"o":10.02,"t":"2026-10-14T18:45:00Z","v":151913,"vw":10.062021},{"c":10.095,"h":10.095,"l":10.04,"n":682,"o":10.085,"t":"2026-10-14T19:00:00Z","v":107637,"vw":10.066642},{"c":10.11,"h":10.145,"l":10.0905,"n":874,"o":10.095,"t":"2026-10-14T19:15:00Z","v":262744,"vw":10.118635},{"c":10.135,"h":10.145,"l":10.1,"n":1153,"o":10.11,"t":"2026-10-14T19:30:00Z","v":314824,"vw":10.126309},{"c":10.18,"h":10.18,"l":10.115,"n":2313,"o":10.135,"t":"2026-10-14T19:45:00Z","v":427769,"vw":10.161611},{"c":10.17,"h":10.17,"l":10.17,"n":26,"o":10.17,"t":"2026-10-14T20:00:00Z","v":267884,"vw":10.17},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-14T20:15:00Z","v":3000,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-10-14T21:30:00Z","v":331294,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-14T21:45:00Z","v":490,"vw":10.2},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-14T23:00:00Z","v":170,"vw":10.26},{"c":10.52,"h":10.52,"l":10.42,"n":3,"o":10.42,"t":"2026-10-15T08:00:00Z","v":1000,"vw":10.44},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-15T08:45:00Z","v":300,"vw":10.43},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T11:00:00Z","v":2500,"vw":10.34},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-15T11:30:00Z","v":400,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-15T12:30:00Z","v":14618,"vw":10.4},{"c":10.4,"h":10.41,"l":10.39,"n":38,"o":10.39,"t":"2026-10-15T12:45:00Z","v":30437,"vw":10.400675},{"c":10.424,"h":10.424,"l":10.36,"n":5,"o":10.36,"t":"2026-10-15T13:00:00Z","v":5160,"vw":10.397847},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T13:15:00Z","v":523,"vw":10.4},{"c":10.23,"h":10.39,"l":10.15,"n":1604,"o":10.35,"t":"2026-10-15T13:30:00Z","v":213283,"vw":10.283517},{"c":10.18,"h":10.235,"l":10.16,"n":789,"o":10.22,"t":"2026-10-15T13:45:00Z","v":108383,"vw":10.188563},{"c":10.18,"h":10.205,"l":10.155,"n":719,"o":10.18,"t":"2026-10-15T14:00:00Z","v":106245,"vw":10.178246},{"c":10.245,"h":10.28,"l":10.16,"n":618,"o":10.175,"t":"2026-10-15T14:15:00Z","v":91700,"vw":10.226164},{"c":10.3,"h":10.335,"l":10.245,"n":751,"o":10.25,"t":"2026-10-15T14:30:00Z","v":148469,"vw":10.286727},{"c":10.36,"h":10.3899,"l":10.285,"n":863,"o":10.3099,"t":"2026-10-15T14:45:00Z","v":177198,"vw":10.336785},{"c":10.43,"h":10.435,"l":10.36,"n":716,"o":10.36,"t":"2026-10-15T15:00:00Z","v":91402,"vw":10.397808},{"c":10.415,"h":10.46,"l":10.41,"n":633,"o":10.43,"t":"2026-10-15T15:15:00Z","v":110919,"vw":10.436165},{"c":10.39,"h":10.43,"l":10.385,"n":510,"o":10.42,"t":"2026-10-15T15:30:00Z","v":61704,"vw":10.408223},{"c":10.4402,"h":10.445,"l":10.375,"n":585,"o":10.395,"t":"2026-10-15T15:45:00Z","v":80298,"vw":10.402062},{"c":10.445,"h":10.475,"l":10.43,"n":754,"o":10.44,"t":"2026-10-15T16:00:00Z","v":186811,"vw":10.448579},{"c":10.495,"h":10.495,"l":10.445,"n":489,"o":10.445,"t":"2026-10-15T16:15:00Z","v":88702,"vw":10.465474},{"c":10.43,"h":10.49,"l":10.43,"n":552,"o":10.49,"t":"2026-10-15T16:30:00Z","v":94619,"vw":10.453238},{"c":10.405,"h":10.435,"l":10.405,"n":393,"o":10.435,"t":"2026-10-15T16:45:00Z","v":31385,"vw":10.420624},{"c":10.395,"h":10.41,"l":10.39,"n":384,"o":10.405,"t":"2026-10-15T17:00:00Z","v":33874,"vw":10.400399},{"c":10.385,"h":10.415,"l":10.38,"n":471,"o":10.39,"t":"2026-10-15T17:15:00Z","v":45720,"vw":10.401322},{"c":10.42,"h":10.43,"l":10.3801,"n":566,"o":10.385,"t":"2026-10-15T17:30:00Z","v":70871,"vw":10.406745},{"c":10.435,"h":10.44,"l":10.415,"n":336,"o":10.4165,"t":"2026-10-15T17:45:00Z","v":39813,"vw":10.425328},{"c":10.41,"h":10.46,"l":10.41,"n":548,"o":10.4399,"t":"2026-10-15T18:00:00Z","v":50635,"vw":10.445855},{"c":10.395,"h":10.415,"l":10.395,"n":459,"o":10.41,"t":"2026-10-15T18:15:00Z","v":35835,"vw":10.401257},{"c":10.415,"h":10.415,"l":10.38,"n":572,"o":10.395,"t":"2026-10-15T18:30:00Z","v":61248,"vw":10.394126},{"c":10.45,"h":10.45,"l":10.4101,"n":467,"o":10.415,"t":"2026-10-15T18:45:00Z","v":36139,"vw":10.431611},{"c":10.48,"h":10.485,"l":10.445,"n":663,"o":10.45,"t":"2026-10-15T19:00:00Z","v":79618,"vw":10.462309},{"c":10.49,"h":10.52,"l":10.474,"n":781,"o":10.48,"t":"2026-10-15T19:15:00Z","v":90551,"vw":10.498102},{"c":10.515,"h":10.52,"l":10.46,"n":877,"o":10.49,"t":"2026-10-15T19:30:00Z","v":155749,"vw":10.486213},{"c":10.535,"h":10.559,"l":10.51,"n":2428,"o":10.52,"t":"2026-10-15T19:45:00Z","v":786269,"vw":10.534611},{"c":10.51,"h":10.72,"l":10.51,"n":27,"o":10.54,"t":"2026-10-15T20:00:00Z","v":171787,"vw":10.540101},{"c":10.86,"h":10.86,"l":10.7484,"n":3,"o":10.86,"t":"2026-10-15T21:00:00Z","v":1202,"vw":10.767155},{"c":10.4627,"h":10.4627,"l":10.4627,"n":2,"o":10.4627,"t":"2026-10-15T22:00:00Z","v":999,"vw":10.4627},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-15T22:30:00Z","v":100,"vw":10.62},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-10-16T08:15:00Z","v":200,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-16T10:45:00Z","v":199,"vw":10.59},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T11:00:00Z","v":750,"vw":10.55},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-16T12:30:00Z","v":203,"vw":10.58},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-16T12:45:00Z","v":216,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T13:00:00Z","v":295,"vw":10.5},{"c":10.42,"h":10.45,"l":10.42,"n":3,"o":10.45,"t":"2026-10-16T13:15:00Z","v":7000,"vw":10.443525},{"c":10.715,"h":10.72,"l":10.42,"n":946,"o":10.42,"t":"2026-10-16T13:30:00Z","v":144971,"vw":10.589419},{"c":10.74,"h":10.7801,"l":10.68,"n":1127,"o":10.71,"t":"2026-10-16T13:45:00Z","v":191251,"vw":10.742403},{"c":10.735,"h":10.795,"l":10.665,"n":1087,"o":10.75,"t":"2026-10-16T14:00:00Z","v":148403,"vw":10.73349},{"c":10.81,"h":10.8302,"l":10.73,"n":655,"o":10.74,"t":"2026-10-16T14:15:00Z","v":97818,"vw":10.78432},{"c":10.805,"h":10.845,"l":10.78,"n":759,"o":10.8099,"t":"2026-10-16T14:30:00Z","v":127142,"vw":10.811788},{"c":10.82,"h":10.8499,"l":10.7903,"n":745,"o":10.795,"t":"2026-10-16T14:45:00Z","v":146361,"vw":10.825775},{"c":10.745,"h":10.845,"l":10.745,"n":847,"o":10.82,"t":"2026-10-16T15:00:00Z","v":182638,"vw":10.813924},{"c":10.68,"h":10.735,"l":10.655,"n":823,"o":10.73,"t":"2026-10-16T15:15:00Z","v":135691,"vw":10.690759},{"c":10.6499,"h":10.705,"l":10.645,"n":651,"o":10.67,"t":"2026-10-16T15:30:00Z","v":163539,"vw":10.680059},{"c":10.605,"h":10.685,"l":10.605,"n":660,"o":10.645,"t":"2026-10-16T15:45:00Z","v":221175,"vw":10.64047},{"c":10.635,"h":10.64,"l":10.555,"n":691,"o":10.605,"t":"2026-10-16T16:00:00Z","v":201061,"vw":10.597218},{"c":10.625,"h":10.6499,"l":10.615,"n":546,"o":10.635,"t":"2026-10-16T16:15:00Z","v":131708,"vw":10.628092},{"c":10.635,"h":10.64,"l":10.575,"n":547,"o":10.62,"t":"2026-10-16T16:30:00Z","v":120755,"vw":10.601816},{"c":10.61,"h":10.6402,"l":10.595,"n":527,"o":10.64,"t":"2026-10-16T16:45:00Z","v":143183,"vw":10.611258},{"c":10.555,"h":10.61,"l":10.552,"n":486,"o":10.61,"t":"2026-10-16T17:00:00Z","v":98927,"vw":10.5744},{"c":10.565,"h":10.57,"l":10.54,"n":502,"o":10.55,"t":"2026-10-16T17:15:00Z","v":79283,"vw":10.555272},{"c":10.6013,"h":10.63,"l":10.5501,"n":545,"o":10.565,"t":"2026-10-16T17:30:00Z","v":75792,"vw":10.580722},{"c":10.575,"h":10.605,"l":10.5601,"n":483,"o":10.6,"t":"2026-10-16T17:45:00Z","v":110837,"vw":10.579637},{"c":10.585,"h":10.585,"l":10.555,"n":644,"o":10.57,"t":"2026-10-16T18:00:00Z","v":62061,"vw":10.569738},{"c":10.57,"h":10.585,"l":10.545,"n":515,"o":10.585,"t":"2026-10-16T18:15:00Z","v":54424,"vw":10.562161},{"c":10.56,"h":10.57,"l":10.5401,"n":547,"o":10.565,"t":"2026-10-16T18:30:00Z","v":70757,"vw":10.55399},{"c":10.615,"h":10.615,"l":10.545,"n":876,"o":10.555,"t":"2026-10-16T18:45:00Z","v":193881,"vw":10.568053},{"c":10.635,"h":10.635,"l":10.57,"n":886,"o":10.615,"t":"2026-10-16T19:00:00Z","v":152405,"vw":10.603141},{"c":10.675,"h":10.675,"l":10.62,"n":799,"o":10.635,"t":"2026-10-16T19:15:00Z","v":103594,"vw":10.642046},{"c":10.665,"h":10.73,"l":10.665,"n":1367,"o":10.6701,"t":"2026-10-16T19:30:00Z","v":288836,"vw":10.708327},{"c":10.72,"h":10.72,"l":10.66,"n":2461,"o":10.67,"t":"2026-10-16T19:45:00Z","v":411027,"vw":10.700045},{"c":10.71,"h":10.71,"l":10.71,"n":21,"o":10.71,"t":"2026-10-16T20:00:00Z","v":271261,"vw":10.71},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-16T20:15:00Z","v":101,"vw":10.55},{"c":10.71,"h":10.71,"l":10.71,"n":28,"o":10.71,"t":"2026-10-16T20:45:00Z","v":1100,"vw":10.71},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-16T23:15:00Z","v":200,"vw":10.65},{"c":10.6618,"h":10.6618,"l":10.6603,"n":20,"o":10.6603,"t":"2026-10-19T11:45:00Z","v":2000,"vw":10.661006},{"c":10.66,"h":10.67,"l":10.66,"n":4,"o":10.67,"t":"2026-10-19T12:30:00Z","v":1228,"vw":10.663664},{"c":10.65,"h":10.657,"l":10.65,"n":2,"o":10.657,"t":"2026-10-19T13:15:00Z","v":220,"vw":10.653818},{"c":10.64,"h":10.74,"l":10.6,"n":767,"o":10.63,"t":"2026-10-19T13:30:00Z","v":114226,"vw":10.675055},{"c":10.705,"h":10.71,"l":10.585,"n":581,"o":10.63,"t":"2026-10-19T13:45:00Z","v":78736,"vw":10.655136},{"c":10.6201,"h":10.7198,"l":10.615,"n":844,"o":10.7,"t":"2026-10-19T14:00:00Z","v":99073,"vw":10.649395},{"c":10.6301,"h":10.665,"l":10.605,"n":685,"o":10.63,"t":"2026-10-19T14:15:00Z","v":67515,"vw":10.635263},{"c":10.615,"h":10.635,"l":10.601,"n":750,"o":10.63,"t":"2026-10-19T14:30:00Z","v":197183,"vw":10.615182},{"c":10.62,"h":10.625,"l":10.595,"n":698,"o":10.6101,"t":"2026-10-19T14:45:00Z","v":227507,"vw":10.607536},{"c":10.625,"h":10.626,"l":10.59,"n":737,"o":10.62,"t":"2026-10-19T15:00:00Z","v":205095,"vw":10.606907},{"c":10.715,"h":10.7195,"l":10.615,"n":666,"o":10.625,"t":"2026-10-19T15:15:00Z","v":169649,"vw":10.65874},{"c":10.705,"h":10.715,"l":10.69,"n":761,"o":10.715,"t":"2026-10-19T15:30:00Z","v":187772,"vw":10.702109},{"c":10.71,"h":10.72,"l":10.7001,"n":536,"o":10.7001,"t":"2026-10-19T15:45:00Z","v":132666,"vw":10.712224},{"c":10.6798,"h":10.71,"l":10.655,"n":758,"o":10.705,"t":"2026-10-19T16:00:00Z","v":163328,"vw":10.686412},{"c":10.7,"h":10.7,"l":10.67,"n":456,"o":10.68,"t":"2026-10-19T16:15:00Z","v":64463,"vw":10.681889},{"c":10.71,"h":10.735,"l":10.69,"n":1341,"o":10.695,"t":"2026-10-19T16:30:00Z","v":327604,"vw":10.713849},{"c":10.6599,"h":10.71,"l":10.631,"n":897,"o":10.71,"t":"2026-10-19T16:45:00Z","v":253596,"vw":10.656107},{"c":10.67,"h":10.67,"l":10.6404,"n":409,"o":10.655,"t":"2026-10-19T17:00:00Z","v":77937,"vw":10.652823},{"c":10.675,"h":10.675,"l":10.65,"n":394,"o":10.665,"t":"2026-10-19T17:15:00Z","v":59017,"vw":10.662163},{"c":10.675,"h":10.7,"l":10.665,"n":570,"o":10.67,"t":"2026-10-19T17:30:00Z","v":119421,"vw":10.680411},{"c":10.685,"h":10.685,"l":10.655,"n":622,"o":10.67,"t":"2026-10-19T17:45:00Z","v":113866,"vw":10.667844},{"c":10.685,"h":10.705,"l":10.68,"n":681,"o":10.685,"t":"2026-10-19T18:00:00Z","v":115688,"vw":10.692772},{"c":10.635,"h":10.685,"l":10.63,"n":569,"o":10.685,"t":"2026-10-19T18:15:00Z","v":84793,"vw":10.661424},{"c":10.65,"h":10.655,"l":10.635,"n":574,"o":10.64,"t":"2026-10-19T18:30:00Z","v":77088,"vw":10.645856},{"c":10.665,"h":10.685,"l":10.655,"n":531,"o":10.655,"t":"2026-10-19T18:45:00Z","v":99647,"vw":10.664714},{"c":10.64,"h":10.675,"l":10.635,"n":719,"o":10.66,"t":"2026-10-19T19:00:00Z","v":141567,"vw":10.659493},{"c":10.665,"h":10.675,"l":10.64,"n":709,"o":10.645,"t":"2026-10-19T19:15:00Z","v":135261,"vw":10.656945},{"c":10.67,"h":10.7,"l":10.665,"n":827,"o":10.665,"t":"2026-10-19T19:30:00Z","v":142154,"vw":10.681762},{"c":10.57,"h":10.675,"l":10.55,"n":2942,"o":10.67,"t":"2026-10-19T19:45:00Z","v":670581,"vw":10.594174},{"c":10.59,"h":10.59,"l":10.58,"n":29,"o":10.58,"t":"2026-10-19T20:00:00Z","v":224156,"vw":10.589912},{"c":10.59,"h":10.61,"l":10.59,"n":4,"o":10.61,"t":"2026-10-19T20:15:00Z","v":17919,"vw":10.591674},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T21:30:00Z","v":200,"vw":10.65},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-20T08:00:00Z","v":100,"vw":10.62},{"c":10.5,"h":10.5,"l":10.47,"n":4,"o":10.47,"t":"2026-10-20T11:00:00Z","v":1500,"vw":10.47715},{"c":10.45,"h":10.45,"l":10.45,"n":10,"o":10.45,"t":"2026-10-20T11:15:00Z","v":2003,"vw":10.45},{"c":10.545,"h":10.55,"l":10.3,"n":905,"o":10.42,"t":"2026-10-20T13:30:00Z","v":155865,"vw":10.456751},{"c":10.51,"h":10.555,"l":10.485,"n":1031,"o":10.55,"t":"2026-10-20T13:45:00Z","v":120373,"vw":10.523779},{"c":10.5,"h":10.51,"l":10.435,"n":1221,"o":10.51,"t":"2026-10-20T14:00:00Z","v":140506,"vw":10.473357},{"c":10.67,"h":10.67,"l":10.505,"n":1124,"o":10.51,"t":"2026-10-20T14:15:00Z","v":144636,"vw":10.573022},{"c":10.6308,"h":10.69,"l":10.5801,"n":1380,"o":10.67,"t":"2026-10-20T14:30:00Z","v":161200,"vw":10.637351},{"c":10.565,"h":10.625,"l":10.5304,"n":1076,"o":10.625,"t":"2026-10-20T14:45:00Z","v":131245,"vw":10.562484},{"c":10.5099,"h":10.585,"l":10.49,"n":1065,"o":10.5601,"t":"2026-10-20T15:00:00Z","v":193421,"vw":10.550446},{"c":10.485,"h":10.5399,"l":10.48,"n":987,"o":10.505,"t":"2026-10-20T15:15:00Z","v":156466,"vw":10.510994},{"c":10.46,"h":10.49,"l":10.42,"n":956,"o":10.485,"t":"2026-10-20T15:30:00Z","v":166513,"vw":10.446276},{"c":10.425,"h":10.46,"l":10.42,"n":770,"o":10.46,"t":"2026-10-20T15:45:00Z","v":111334,"vw":10.437086},{"c":10.415,"h":10.435,"l":10.39,"n":746,"o":10.425,"t":"2026-10-20T16:00:00Z","v":119711,"vw":10.408861},{"c":10.425,"h":10.4376,"l":10.37,"n":905,"o":10.415,"t":"2026-10-20T16:15:00Z","v":166655,"vw":10.392732},{"c":10.435,"h":10.45,"l":10.4201,"n":558,"o":10.425,"t":"2026-10-20T16:30:00Z","v":96030,"vw":10.433434},{"c":10.395,"h":10.44,"l":10.395,"n":616,"o":10.435,"t":"2026-10-20T16:45:00Z","v":81076,"vw":10.421649},{"c":10.4,"h":10.405,"l":10.3901,"n":526,"o":10.395,"t":"2026-10-20T17:00:00Z","v":89828,"vw":10.399239},{"c":10.415,"h":10.425,"l":10.4,"n":621,"o":10.405,"t":"2026-10-20T17:15:00Z","v":127695,"vw":10.412941},{"c":10.405,"h":10.4297,"l":10.405,"n":457,"o":10.415,"t":"2026-10-20T17:30:00Z","v":80222,"vw":10.415343},{"c":10.42,"h":10.4289,"l":10.385,"n":544,"o":10.405,"t":"2026-10-20T17:45:00Z","v":145328,"vw":10.407588},{"c":10.45,"h":10.455,"l":10.425,"n":613,"o":10.425,"t":"2026-10-20T18:00:00Z","v":130693,"vw":10.442497},{"c":10.415,"h":10.455,"l":10.41,"n":542,"o":10.4501,"t":"2026-10-20T18:15:00Z","v":119018,"vw":10.425172},{"c":10.405,"h":10.42,"l":10.4,"n":535,"o":10.4101,"t":"2026-10-20T18:30:00Z","v":77303,"vw":10.408992},{"c":10.415,"h":10.42,"l":10.405,"n":650,"o":10.405,"t":"2026-10-20T18:45:00Z","v":130641,"vw":10.411252},{"c":10.425,"h":10.435,"l":10.4101,"n":744,"o":10.4199,"t":"2026-10-20T19:00:00Z","v":149043,"vw":10.424296},{"c":10.405,"h":10.425,"l":10.37,"n":910,"o":10.42,"t":"2026-10-20T19:15:00Z","v":188845,"vw":10.3977},{"c":10.385,"h":10.405,"l":10.36,"n":1213,"o":10.405,"t":"2026-10-20T19:30:00Z","v":231608,"vw":10.381519},{"c":10.38,"h":10.42,"l":10.34,"n":3079,"o":10.385,"t":"2026-10-20T19:45:00Z","v":621293,"vw":10.373997},{"c":10.39,"h":10.39,"l":10.39,"n":25,"o":10.39,"t":"2026-10-20T20:00:00Z","v":310878,"vw":10.39},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-20T20:45:00Z","v":109,"vw":10.37},{"c":10.4056,"h":10.4056,"l":10.39,"n":2,"o":10.39,"t":"2026-10-20T23:00:00Z","v":380,"vw":10.3978},{"c":10.38,"h":10.39,"l":10.38,"n":8,"o":10.39,"t":"2026-10-20T23:45:00Z","v":1661,"vw":10.388691},{"c":10.37,"h":10.42,"l":10.26,"n":5,"o":10.26,"t":"2026-10-21T08:00:00Z","v":550,"vw":10.355344},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-21T09:00:00Z","v":192,"vw":10.33},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-21T09:30:00Z","v":967,"vw":10.39},{"c":10.4,"h":10.4,"l":10.39,"n":5,"o":10.4,"t":"2026-10-21T10:45:00Z","v":1059,"vw":10.395374},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-21T11:00:00Z","v":600,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-21T11:15:00Z","v":671,"vw":10.42},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T12:00:00Z","v":1500,"vw":10.5},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-21T12:15:00Z","v":270,"vw":10.45},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-21T12:45:00Z","v":300,"vw":10.5},{"c":10.35,"h":10.455,"l":10.29,"n":929,"o":10.43,"t":"2026-10-21T13:30:00Z","v":129628,"vw":10.361378},{"c":10.31,"h":10.38,"l":10.3,"n":951,"o":10.35,"t":"2026-10-21T13:45:00Z","v":104276,"vw":10.335844},{"c":10.325,"h":10.335,"l":10.2801,"n":1009,"o":10.3,"t":"2026-10-21T14:00:00Z","v":210157,"vw":10.304766},{"c":10.345,"h":10.3639,"l":10.305,"n":768,"o":10.32,"t":"2026-10-21T14:15:00Z","v":173785,"vw":10.323076},{"c":10.26,"h":10.35,"l":10.26,"n":1087,"o":10.34,"t":"2026-10-21T14:30:00Z","v":255666,"vw":10.297184},{"c":10.245,"h":10.275,"l":10.24,"n":994,"o":10.27,"t":"2026-10-21T14:45:00Z","v":264142,"vw":10.254624},{"c":10.23,"h":10.2499,"l":10.21,"n":803,"o":10.2499,"t":"2026-10-21T15:00:00Z","v":203369,"vw":10.224749},{"c":10.28,"h":10.29,"l":10.22,"n":720,"o":10.235,"t":"2026-10-21T15:15:00Z","v":123732,"vw":10.255671},{"c":10.24,"h":10.2799,"l":10.24,"n":642,"o":10.2701,"t":"2026-10-21T15:30:00Z","v":127285,"vw":10.256887},{"c":10.225,"h":10.25,"l":10.22,"n":584,"o":10.25,"t":"2026-10-21T15:45:00Z","v":67595,"vw":10.238507},{"c":10.195,"h":10.225,"l":10.195,"n":747,"o":10.22,"t":"2026-10-21T16:00:00Z","v":94334,"vw":10.205335},{"c":10.195,"h":10.205,"l":10.175,"n":655,"o":10.2,"t":"2026-10-21T16:15:00Z","v":80484,"vw":10.193737},{"c":10.23,"h":10.255,"l":10.16,"n":1180,"o":10.2,"t":"2026-10-21T16:30:00Z","v":202381,"vw":10.200734},{"c":10.165,"h":10.235,"l":10.165,"n":484,"o":10.22,"t":"2026-10-21T16:45:00Z","v":51256,"vw":10.196424},{"c":10.2,"h":10.2,"l":10.155,"n":595,"o":10.165,"t":"2026-10-21T17:00:00Z","v":72148,"vw":10.172977},{"c":10.21,"h":10.215,"l":10.185,"n":475,"o":10.2,"t":"2026-10-21T17:15:00Z","v":66721,"vw":10.200209},{"c":10.225,"h":10.24,"l":10.205,"n":716,"o":10.215,"t":"2026-10-21T17:30:00Z","v":765111,"vw":10.22498},{"c":10.245,"h":10.255,"l":10.215,"n":516,"o":10.225,"t":"2026-10-21T17:45:00Z","v":59731,"vw":10.238532},{"c":10.275,"h":10.275,"l":10.245,"n":760,"o":10.245,"t":"2026-10-21T18:00:00Z","v":100159,"vw":10.254725},{"c":10.255,"h":10.275,"l":10.25,"n":529,"o":10.27,"t":"2026-10-21T18:15:00Z","v":59027,"vw":10.262153},{"c":10.2977,"h":10.2983,"l":10.26,"n":493,"o":10.26,"t":"2026-10-21T18:30:00Z","v":63498,"vw":10.281889},{"c":10.2799,"h":10.32,"l":10.245,"n":1537,"o":10.3,"t":"2026-10-21T18:45:00Z","v":325920,"vw":10.291468},{"c":10.265,"h":10.285,"l":10.2101,"n":1239,"o":10.27,"t":"2026-10-21T19:00:00Z","v":251949,"vw":10.257465},{"c":10.34,"h":10.34,"l":10.2601,"n":952,"o":10.265,"t":"2026-10-21T19:15:00Z","v":219363,"vw":10.303009},{"c":10.36,"h":10.4,"l":10.325,"n":1547,"o":10.34,"t":"2026-10-21T19:30:00Z","v":372143,"vw":10.354107},{"c":10.335,"h":10.395,"l":10.295,"n":3682,"o":10.365,"t":"2026-10-21T19:45:00Z","v":710463,"vw":10.329108},{"c":10.34,"h":10.34,"l":10.34,"n":16,"o":10.34,"t":"2026-10-21T20:00:00Z","v":183420,"vw":10.34},{"c":10.39,"h":10.5,"l":10.39,"n":14,"o":10.5,"t":"2026-10-21T20:15:00Z","v":1861,"vw":10.475429},{"c":10.3603,"h":10.37,"l":10.3603,"n":3,"o":10.37,"t":"2026-10-21T21:15:00Z","v":391,"vw":10.36515},{"c":10.45,"h":10.45,"l":10.42,"n":18,"o":10.42,"t":"2026-10-21T22:15:00Z","v":2074,"vw":10.439596},{"c":10.3603,"h":10.37,"l":10.3603,"n":5,"o":10.37,"t":"2026-10-21T22:30:00Z","v":1015,"vw":10.36515},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-21T22:45:00Z","v":203,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-21T23:00:00Z","v":500,"vw":10.34},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-21T23:15:00Z","v":556,"vw":10.33},{"c":10.12,"h":10.12,"l":10.01,"n":22,"o":10.11,"t":"2026-10-22T08:00:00Z","v":9448,"vw":10.094462},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-22T08:15:00Z","v":105,"vw":9.96},{"c":9.961,"h":9.961,"l":9.961,"n":1,"o":9.961,"t":"2026-10-22T09:15:00Z","v":300,"vw":9.961},{"c":9.97,"h":9.98,"l":9.97,"n":6,"o":9.98,"t":"2026-10-22T10:00:00Z","v":1870,"vw":9.972793},{"c":9.98,"h":9.98,"l":9.96,"n":22,"o":9.98,"t":"2026-10-22T10:30:00Z","v":7190,"vw":9.973788},{"c":9.98,"h":10.02,"l":9.97,"n":29,"o":10.005,"t":"2026-10-22T11:00:00Z","v":9630,"vw":9.997167},{"c":9.935,"h":9.97,"l":9.935,"n":11,"o":9.97,"t":"2026-10-22T11:15:00Z","v":3849,"vw":9.944811},{"c":9.95,"h":9.95,"l":9.9457,"n":10,"o":9.95,"t":"2026-10-22T11:30:00Z","v":1173,"vw":9.948045},{"c":9.935,"h":9.96,"l":9.935,"n":14,"o":9.96,"t":"2026-10-22T11:45:00Z","v":8200,"vw":9.954329},{"c":9.96,"h":9.96,"l":9.9,"n":45,"o":9.91,"t":"2026-10-22T12:00:00Z","v":9021,"vw":9.930745},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-22T12:15:00Z","v":1250,"vw":9.97},{"c":9.99,"h":9.99,"l":9.9722,"n":18,"o":9.99,"t":"2026-10-22T12:30:00Z","v":5112,"vw":9.986118},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-22T12:45:00Z","v":415,"vw":9.97},{"c":9.94,"h":9.95,"l":9.94,"n":3,"o":9.95,"t":"2026-10-22T13:00:00Z","v":906,"vw":9.944442},{"c":10.02,"h":10.02,"l":9.96,"n":30,"o":9.968,"t":"2026-10-22T13:15:00Z","v":6856,"vw":9.98543},{"c":9.795,"h":10.02,"l":9.755,"n":3160,"o":10.01,"t":"2026-10-22T13:30:00Z","v":723228,"vw":9.829196},{"c":9.86,"h":9.865,"l":9.775,"n":763,"o":9.79,"t":"2026-10-22T13:45:00Z","v":93976,"vw":9.817916},{"c":9.735,"h":9.855,"l":9.7199,"n":1386,"o":9.85,"t":"2026-10-22T14:00:00Z","v":225989,"vw":9.759696},{"c":9.62,"h":9.76,"l":9.615,"n":1517,"o":9.73,"t":"2026-10-22T14:15:00Z","v":195437,"vw":9.680764},{"c":9.63,"h":9.635,"l":9.58,"n":1460,"o":9.63,"t":"2026-10-22T14:30:00Z","v":239758,"vw":9.615923},{"c":9.58,"h":9.63,"l":9.55,"n":1436,"o":9.625,"t":"2026-10-22T14:45:00Z","v":200464,"vw":9.599073},{"c":9.545,"h":9.5799,"l":9.52,"n":1571,"o":9.57,"t":"2026-10-22T15:00:00Z","v":295623,"vw":9.554465},{"c":9.605,"h":9.64,"l":9.54,"n":1561,"o":9.545,"t":"2026-10-22T15:15:00Z","v":316990,"vw":9.607756},{"c":9.6,"h":9.64,"l":9.59,"n":1097,"o":9.605,"t":"2026-10-22T15:30:00Z","v":163412,"vw":9.605192},{"c":9.625,"h":9.65,"l":9.6044,"n":732,"o":9.605,"t":"2026-10-22T15:45:00Z","v":72386,"vw":9.625062},{"c":9.645,"h":9.665,"l":9.63,"n":622,"o":9.63,"t":"2026-10-22T16:00:00Z","v":84617,"vw":9.641891},{"c":9.6301,"h":9.67,"l":9.63,"n":730,"o":9.65,"t":"2026-10-22T16:15:00Z","v":116629,"vw":9.648232},{"c":9.595,"h":9.63,"l":9.595,"n":714,"o":9.63,"t":"2026-10-22T16:30:00Z","v":114468,"vw":9.615483},{"c":9.595,"h":9.595,"l":9.56,"n":661,"o":9.59,"t":"2026-10-22T16:45:00Z","v":167576,"vw":9.577719}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1631249665059647,"strike":17.937498883532157,"iv":1.4720359539365415,"gamma":0.04428723005515362,"theta":-0.012219971752133312,"vega":0.004746250804462979,"rho":0.0006252886000207588,"breakevenPct":88.84323265558808},{"delta":0.15,"premium":0.375,"strike":23.58392397508793,"iv":2.3195615194259003,"gamma":0.03716623598460133,"theta":-0.025231738867210616,"vega":0.006317118675563378,"rho":0.000841392225061352,"breakevenPct":149.96269144588345},{"delta":0.2,"premium":0.37856454850363314,"strike":18.574180598546754,"iv":1.8214618174984465,"gamma":0.07792587307700516,"theta":-0.021517612426841602,"vega":0.007231678340823576,"rho":0.0012134905152786013,"breakevenPct":97.73338703234623},{"delta":0.25,"premium":0.38337285974104157,"strike":16.650856103583372,"iv":1.5296130473103697,"gamma":0.122895394594052,"theta":-0.018911597974880723,"vega":0.00798724623206997,"rho":0.0015840264253431846,"breakevenPct":77.71756873577897},{"delta":0.3,"premium":0.38818117097845,"strike":14.727531608619993,"iv":1.237764277122293,"gamma":0.16786491611109883,"theta":-0.016305583522919845,"vega":0.008742814123316364,"rho":0.001954562335407768,"breakevenPct":57.7017504392117},{"delta":0.35,"premium":0.3929894822158585,"strike":12.804207113656611,"iv":0.9459155069342162,"gamma":0.21283443762814566,"theta":-0.013699569070958964,"vega":0.009498382014562757,"rho":0.002325098245472351,"breakevenPct":37.68593214264443},{"delta":0.4,"premium":0.39779779345326693,"strike":10.880882618693228,"iv":0.654066736746139,"gamma":0.25780395914519255,"theta":-0.011093554618998082,"vega":0.010253949905809152,"rho":0.0026956341555369346,"breakevenPct":17.670113846077157},{"delta":0.45,"premium":0.6588944954345495,"strike":9.718592939745054,"iv":0.6254571405604599,"gamma":0.26420867481393656,"theta":-0.010427731290525826,"vega":0.010262358387508237,"rho":0.0028692167862143896,"breakevenPct":8.267996193840416},{"delta":0.5,"premium":1.1365596161625,"strike":9.1993917215625,"iv":0.819289503218135,"gamma":0.2380254180130816,"theta":-0.011401405258285653,"vega":0.009639403382910887,"rho":0.002876370261985378,"breakevenPct":7.8346514107981164},{"delta":0.55,"premium":1.614224736890451,"strike":8.680190503379944,"iv":1.01312186587581,"gamma":0.21184216121222663,"theta":-0.012375079226045482,"vega":0.009016448378313537,"rho":0.0028835237377563662,"breakevenPct":7.401306627755815},{"delta":0.6,"premium":2.091889857618401,"strike":8.16098928519739,"iv":1.206954228533485,"gamma":0.18565890441137167,"theta":-0.013348753193805307,"vega":0.008393493373716187,"rho":0.0028906772135273546,"breakevenPct":6.967961844713516},{"delta":0.65,"premium":2.569554978346352,"strike":7.641788067014835,"iv":1.4007865911911603,"gamma":0.1594756476105167,"theta":-0.014322427161565135,"vega":0.007770538369118837,"rho":0.002897830689298343,"breakevenPct":6.5346170616712165},{"delta":0.7,"premium":3.047220099074302,"strike":7.12258684883228,"iv":1.5946189538488351,"gamma":0.13329239080966176,"theta":-0.01529610112932496,"vega":0.007147583364521488,"rho":0.002904984165069331,"breakevenPct":6.101272278628917},{"delta":0.75,"premium":3.524885219802253,"strike":6.603385630649725,"iv":1.7884513165065103,"gamma":0.10710913400880676,"theta":-0.01626977509708479,"vega":0.006524628359924138,"rho":0.002912137640840319,"breakevenPct":5.667927495586617},{"delta":0.8,"premium":4.002550340530204,"strike":6.0841844124671685,"iv":1.9822836791641856,"gamma":0.08092587720795177,"theta":-0.017243449064844617,"vega":0.005901673355326787,"rho":0.0029192911166113075,"breakevenPct":5.2345827125443165},{"delta":0.85,"premium":4.480215461258155,"strike":5.564983194284615,"iv":2.1761160418218606,"gamma":0.05474262040709682,"theta":-0.01821712303260444,"vega":0.005278718350729438,"rho":0.002926444592382296,"breakevenPct":4.801237929502017},{"delta":0.9,"premium":4.957880581986106,"strike":5.045781976102059,"iv":2.369948404479536,"gamma":0.02855936360624184,"theta":-0.019190797000364267,"vega":0.004655763346132088,"rho":0.002933598068153284,"breakevenPct":4.367893146459717}],"put":[{"delta":0.1,"premium":0.10392938367459328,"strike":7.514553272868864,"iv":0.7364006572030567,"gamma":0.08712914848330454,"theta":-0.00577852989859704,"vega":0.004691996484199105,"rho":-0.0008741848331510806,"breakevenPct":22.685196774186014},{"delta":0.15,"premium":0.17394927269018245,"strike":7.773886195148824,"iv":0.7129865652578296,"gamma":0.10753512213905322,"theta":-0.006072923690479652,"vega":0.005308440924495525,"rho":-0.0013184181745556716,"breakevenPct":20.710099922184234},{"delta":0.2,"premium":0.24396916170577165,"strike":8.033219117428784,"iv":0.6895724733126024,"gamma":0.12794109579480192,"theta":-0.006367317482362265,"vega":0.005924885364791946,"rho":-0.0017626515159602629,"breakevenPct":18.735003070182454},{"delta":0.25,"premium":0.3139890507213608,"strike":8.292552039708744,"iv":0.6661583813673754,"gamma":0.1483470694505506,"theta":-0.0066617112742448775,"vega":0.006541329805088366,"rho":-0.0022068848573648537,"breakevenPct":16.759906218180674},{"delta":0.3,"premium":0.38400893973694994,"strike":8.551884961988703,"iv":0.6427442894221482,"gamma":0.1687530431062993,"theta":-0.00695610506612749,"vega":0.007157774245384787,"rho":-0.0026511181987694445,"breakevenPct":14.784809366178894},{"delta":0.35,"premium":0.45402882875253914,"strike":8.811217884268663,"iv":0.6193301974769211,"gamma":0.189159016762048,"theta":-0.007250498858010103,"vega":0.007774218685681207,"rho":-0.0030953515401740354,"breakevenPct":12.809712514177114},{"delta":0.4,"premium":0.5240487177681283,"strike":9.070550806548624,"iv":0.5959161055316939,"gamma":0.2095649904177967,"theta":-0.007544892649892715,"vega":0.008390663125977627,"rho":-0.0035395848815786266,"breakevenPct":10.834615662175333},{"delta":0.45,"premium":0.5940686067837175,"strike":9.329883728828584,"iv":0.5725020135864669,"gamma":0.2299709640735454,"theta":-0.007839286441775329,"vega":0.009007107566274049,"rho":-0.003983818222983218,"breakevenPct":8.859518810173551},{"delta":0.5,"premium":0.6640884957993067,"strike":9.589216651108543,"iv":0.5490879216412398,"gamma":0.2503769377292941,"theta":-0.008133680233657941,"vega":0.00962355200657047,"rho":-0.004428051564387809,"breakevenPct":6.884421958171773},{"delta":0.55,"premium":0.7341083848148959,"strike":9.848549573388503,"iv":0.5256738296960126,"gamma":0.2707829113850428,"theta":-0.008428074025540555,"vega":0.01023999644686689,"rho":-0.0048722849057924,"breakevenPct":4.909325106169991}]},"raw":{"call":[{"delta":0.1,"premium":0.1631249665059647,"strike":17.937498883532157,"iv":1.4720359539365415,"gamma":0.04428723005515362,"theta":-0.012219971752133312,"vega":0.004746250804462979,"rho":0.0006252886000207588,"breakevenPct":88.84323265558808},{"delta":0.15,"premium":0.375,"strike":23.58392397508793,"iv":2.3195615194259003,"gamma":0.03716623598460133,"theta":-0.025231738867210616,"vega":0.006317118675563378,"rho":0.000841392225061352,"breakevenPct":149.96269144588345},{"delta":0.2,"premium":0.37856454850363314,"strike":18.574180598546754,"iv":1.8214618174984465,"gamma":0.07792587307700516,"theta":-0.021517612426841602,"vega":0.007231678340823576,"rho":0.0012134905152786013,"breakevenPct":97.73338703234623},{"delta":0.25,"premium":0.38337285974104157,"strike":16.650856103583372,"iv":1.5296130473103697,"gamma":0.122895394594052,"theta":-0.018911597974880723,"vega":0.00798724623206997,"rho":0.0015840264253431846,"breakevenPct":77.71756873577897},{"delta":0.3,"premium":0.38818117097845,"strike":14.727531608619993,"iv":1.237764277122293,"gamma":0.16786491611109883,"theta":-0.016305583522919845,"vega":0.008742814123316364,"rho":0.001954562335407768,"breakevenPct":57.7017504392117},{"delta":0.35,"premium":0.3929894822158585,"strike":12.804207113656611,"iv":0.9459155069342162,"gamma":0.21283443762814566,"theta":-0.013699569070958964,"vega":0.009498382014562757,"rho":0.002325098245472351,"breakevenPct":37.68593214264443},{"delta":0.4,"premium":0.39779779345326693,"strike":10.880882618693228,"iv":0.654066736746139,"gamma":0.25780395914519255,"theta":-0.011093554618998082,"vega":0.010253949905809152,"rho":0.0026956341555369346,"breakevenPct":17.670113846077157},{"delta":0.45,"premium":0.6588944954345495,"strike":9.718592939745054,"iv":0.6254571405604599,"gamma":0.26420867481393656,"theta":-0.010427731290525826,"vega":0.010262358387508237,"rho":0.0028692167862143896,"breakevenPct":8.267996193840416},{"delta":0.5,"premium":1.1365596161625,"strike":9.1993917215625,"iv":0.819289503218135,"gamma":0.2380254180130816,"theta":-0.011401405258285653,"vega":0.009639403382910887,"rho":0.002876370261985378,"breakevenPct":7.8346514107981164},{"delta":0.55,"premium":1.614224736890451,"strike":8.680190503379944,"iv":1.01312186587581,"gamma":0.21184216121222663,"theta":-0.012375079226045482,"vega":0.009016448378313537,"rho":0.0028835237377563662,"breakevenPct":7.401306627755815},{"delta":0.6,"premium":2.091889857618401,"strike":8.16098928519739,"iv":1.206954228533485,"gamma":0.18565890441137167,"theta":-0.013348753193805307,"vega":0.008393493373716187,"rho":0.0028906772135273546,"breakevenPct":6.967961844713516},{"delta":0.65,"premium":2.569554978346352,"strike":7.641788067014835,"iv":1.4007865911911603,"gamma":0.1594756476105167,"theta":-0.014322427161565135,"vega":0.007770538369118837,"rho":0.002897830689298343,"breakevenPct":6.5346170616712165},{"delta":0.7,"premium":3.047220099074302,"strike":7.12258684883228,"iv":1.5946189538488351,"gamma":0.13329239080966176,"theta":-0.01529610112932496,"vega":0.007147583364521488,"rho":0.002904984165069331,"breakevenPct":6.101272278628917},{"delta":0.75,"premium":3.524885219802253,"strike":6.603385630649725,"iv":1.7884513165065103,"gamma":0.10710913400880676,"theta":-0.01626977509708479,"vega":0.006524628359924138,"rho":0.002912137640840319,"breakevenPct":5.667927495586617},{"delta":0.8,"premium":4.002550340530204,"strike":6.0841844124671685,"iv":1.9822836791641856,"gamma":0.08092587720795177,"theta":-0.017243449064844617,"vega":0.005901673355326787,"rho":0.0029192911166113075,"breakevenPct":5.2345827125443165},{"delta":0.85,"premium":4.480215461258155,"strike":5.564983194284615,"iv":2.1761160418218606,"gamma":0.05474262040709682,"theta":-0.01821712303260444,"vega":0.005278718350729438,"rho":0.002926444592382296,"breakevenPct":4.801237929502017},{"delta":0.9,"premium":4.957880581986106,"strike":5.045781976102059,"iv":2.369948404479536,"gamma":0.02855936360624184,"theta":-0.019190797000364267,"vega":0.004655763346132088,"rho":0.002933598068153284,"breakevenPct":4.367893146459717}],"put":[{"delta":0.1,"premium":0.10392938367459328,"strike":7.514553272868864,"iv":0.7364006572030567,"gamma":0.08712914848330454,"theta":-0.00577852989859704,"vega":0.004691996484199105,"rho":-0.0008741848331510806,"breakevenPct":22.685196774186014},{"delta":0.15,"premium":0.17394927269018245,"strike":7.773886195148824,"iv":0.7129865652578296,"gamma":0.10753512213905322,"theta":-0.006072923690479652,"vega":0.005308440924495525,"rho":-0.0013184181745556716,"breakevenPct":20.710099922184234},{"delta":0.2,"premium":0.24396916170577165,"strike":8.033219117428784,"iv":0.6895724733126024,"gamma":0.12794109579480192,"theta":-0.006367317482362265,"vega":0.005924885364791946,"rho":-0.0017626515159602629,"breakevenPct":18.735003070182454},{"delta":0.25,"premium":0.3139890507213608,"strike":8.292552039708744,"iv":0.6661583813673754,"gamma":0.1483470694505506,"theta":-0.0066617112742448775,"vega":0.006541329805088366,"rho":-0.0022068848573648537,"breakevenPct":16.759906218180674},{"delta":0.3,"premium":0.38400893973694994,"strike":8.551884961988703,"iv":0.6427442894221482,"gamma":0.1687530431062993,"theta":-0.00695610506612749,"vega":0.007157774245384787,"rho":-0.0026511181987694445,"breakevenPct":14.784809366178894},{"delta":0.35,"premium":0.45402882875253914,"strike":8.811217884268663,"iv":0.6193301974769211,"gamma":0.189159016762048,"theta":-0.007250498858010103,"vega":0.007774218685681207,"rho":-0.0030953515401740354,"breakevenPct":12.809712514177114},{"delta":0.4,"premium":0.5240487177681283,"strike":9.070550806548624,"iv":0.5959161055316939,"gamma":0.2095649904177967,"theta":-0.007544892649892715,"vega":0.008390663125977627,"rho":-0.0035395848815786266,"breakevenPct":10.834615662175333},{"delta":0.45,"premium":0.5940686067837175,"strike":9.329883728828584,"iv":0.5725020135864669,"gamma":0.2299709640735454,"theta":-0.007839286441775329,"vega":0.009007107566274049,"rho":-0.003983818222983218,"breakevenPct":8.859518810173551},{"delta":0.5,"premium":0.6640884957993067,"strike":9.589216651108543,"iv":0.5490879216412398,"gamma":0.2503769377292941,"theta":-0.008133680233657941,"vega":0.00962355200657047,"rho":-0.004428051564387809,"breakevenPct":6.884421958171773},{"delta":0.55,"premium":0.7341083848148959,"strike":9.848549573388503,"iv":0.5256738296960126,"gamma":0.2707829113850428,"theta":-0.008428074025540555,"vega":0.01023999644686689,"rho":-0.0048722849057924,"breakevenPct":4.909325106169991}]}},"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"}}