{"symbol":"GLNK","url":"https://intraalpha.com/companies/GLNK","capturedAt":"2026-10-23T14:12:40.563Z","state":"partial","quote":{"symbol":"GLNK","last_price":10.6216,"prev_close":10.56,"regular_close":10.6216,"change":0.0616,"change_pct":0.5833,"regular_change":0.0616,"regular_change_pct":0.5833,"extended_change":0,"extended_change_pct":0,"bid":10.6,"ask":10.62,"bid_size":2900,"ask_size":100,"volume":22975,"vwap":10.630789,"open":10.61,"high":10.695,"low":10.6,"close":10.6216,"trade_count":102,"last_trade_at":"2026-10-23T14:11:32.447819873Z","last_quote_at":"2026-10-23T14:12:35.616859858Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:38.080343897-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T14:00:07.856Z","bars":[{"c":11.72,"h":11.72,"l":11.29,"n":2,"o":11.29,"t":"2026-10-16T09:40:00Z","v":1000,"vw":11.4534},{"c":11.2683,"h":11.2683,"l":11.2683,"n":1,"o":11.2683,"t":"2026-10-16T11:00:00Z","v":500,"vw":11.2683},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-16T11:35:00Z","v":266,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-16T11:50:00Z","v":500,"vw":11.29},{"c":11.2399,"h":11.2399,"l":11.2399,"n":1,"o":11.2399,"t":"2026-10-16T12:30:00Z","v":250,"vw":11.2399},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-16T12:40:00Z","v":150,"vw":11.24},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-10-16T12:45:00Z","v":500,"vw":11.17},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-16T12:50:00Z","v":447,"vw":11.15},{"c":11.12,"h":11.16,"l":11.12,"n":5,"o":11.16,"t":"2026-10-16T13:00:00Z","v":264,"vw":11.14},{"c":11.1118,"h":11.17,"l":11.11,"n":37,"o":11.14,"t":"2026-10-16T13:30:00Z","v":46816,"vw":11.13032},{"c":11.12,"h":11.12,"l":11.104,"n":7,"o":11.104,"t":"2026-10-16T13:35:00Z","v":979,"vw":11.109711},{"c":11.12,"h":11.14,"l":11.0904,"n":18,"o":11.12,"t":"2026-10-16T13:40:00Z","v":4802,"vw":11.12207},{"c":11.1,"h":11.12,"l":11.086,"n":6,"o":11.12,"t":"2026-10-16T13:45:00Z","v":830,"vw":11.098},{"c":11.07,"h":11.07,"l":11.07,"n":4,"o":11.07,"t":"2026-10-16T13:50:00Z","v":498,"vw":11.07},{"c":11.11,"h":11.15,"l":11.1,"n":14,"o":11.1299,"t":"2026-10-16T13:55:00Z","v":1965,"vw":11.134319},{"c":11.09,"h":11.11,"l":11.09,"n":9,"o":11.11,"t":"2026-10-16T14:00:00Z","v":2272,"vw":11.103612},{"c":11.09,"h":11.1,"l":11.0854,"n":14,"o":11.09,"t":"2026-10-16T14:05:00Z","v":1223,"vw":11.093424},{"c":11.12,"h":11.12,"l":11.06,"n":15,"o":11.07,"t":"2026-10-16T14:10:00Z","v":3393,"vw":11.075357},{"c":11.17,"h":11.17,"l":11.12,"n":7,"o":11.12,"t":"2026-10-16T14:15:00Z","v":476,"vw":11.145714},{"c":11.1805,"h":11.1999,"l":11.1805,"n":6,"o":11.1999,"t":"2026-10-16T14:25:00Z","v":929,"vw":11.19334},{"c":11.19,"h":11.19,"l":11.15,"n":2,"o":11.15,"t":"2026-10-16T14:30:00Z","v":300,"vw":11.163333},{"c":11.2,"h":11.2,"l":11.2,"n":11,"o":11.2,"t":"2026-10-16T14:35:00Z","v":269,"vw":11.2},{"c":11.17,"h":11.18,"l":11.15,"n":47,"o":11.15,"t":"2026-10-16T14:40:00Z","v":47598,"vw":11.179083},{"c":11.18,"h":11.1885,"l":11.16,"n":122,"o":11.1701,"t":"2026-10-16T14:45:00Z","v":68617,"vw":11.170048},{"c":11.09,"h":11.18,"l":11.09,"n":12,"o":11.18,"t":"2026-10-16T14:50:00Z","v":4543,"vw":11.126053},{"c":11.08,"h":11.11,"l":11.08,"n":66,"o":11.095,"t":"2026-10-16T14:55:00Z","v":49904,"vw":11.106156},{"c":11.06,"h":11.09,"l":11.045,"n":17,"o":11.0825,"t":"2026-10-16T15:00:00Z","v":2050,"vw":11.067351},{"c":10.97,"h":11.0003,"l":10.97,"n":39,"o":11,"t":"2026-10-16T15:05:00Z","v":8322,"vw":10.994889},{"c":11.0396,"h":11.0403,"l":11.01,"n":8,"o":11.01,"t":"2026-10-16T15:10:00Z","v":1175,"vw":11.030065},{"c":10.97,"h":10.99,"l":10.97,"n":13,"o":10.99,"t":"2026-10-16T15:15:00Z","v":1700,"vw":10.973031},{"c":10.935,"h":10.985,"l":10.935,"n":5,"o":10.985,"t":"2026-10-16T15:20:00Z","v":753,"vw":10.977928},{"c":10.97,"h":10.97,"l":10.95,"n":8,"o":10.95,"t":"2026-10-16T15:25:00Z","v":800,"vw":10.965},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-16T15:45:00Z","v":100,"vw":10.99},{"c":10.93,"h":10.9599,"l":10.93,"n":5,"o":10.9599,"t":"2026-10-16T15:50:00Z","v":4144,"vw":10.931807},{"c":10.91,"h":10.93,"l":10.91,"n":102,"o":10.92,"t":"2026-10-16T15:55:00Z","v":15636,"vw":10.917964},{"c":10.91,"h":10.91,"l":10.8709,"n":31,"o":10.91,"t":"2026-10-16T16:00:00Z","v":4798,"vw":10.896016},{"c":10.93,"h":10.93,"l":10.9099,"n":5,"o":10.9099,"t":"2026-10-16T16:05:00Z","v":15950,"vw":10.910501},{"c":10.95,"h":10.97,"l":10.95,"n":105,"o":10.961,"t":"2026-10-16T16:15:00Z","v":73678,"vw":10.960188},{"c":10.98,"h":10.99,"l":10.96,"n":20,"o":10.96,"t":"2026-10-16T16:20:00Z","v":2540,"vw":10.970511},{"c":10.98,"h":10.98,"l":10.98,"n":36,"o":10.98,"t":"2026-10-16T16:25:00Z","v":4988,"vw":10.98},{"c":10.95,"h":10.977,"l":10.95,"n":7,"o":10.97,"t":"2026-10-16T16:30:00Z","v":685,"vw":10.957833},{"c":10.9901,"h":11,"l":10.99,"n":26,"o":11,"t":"2026-10-16T16:35:00Z","v":11300,"vw":10.990314},{"c":10.95,"h":10.98,"l":10.95,"n":17,"o":10.98,"t":"2026-10-16T16:40:00Z","v":47900,"vw":10.95191},{"c":10.96,"h":10.965,"l":10.96,"n":6,"o":10.965,"t":"2026-10-16T16:45:00Z","v":2950,"vw":10.964361},{"c":10.89,"h":10.9,"l":10.89,"n":9,"o":10.89,"t":"2026-10-16T16:50:00Z","v":3285,"vw":10.892959},{"c":10.93,"h":10.93,"l":10.9,"n":56,"o":10.9,"t":"2026-10-16T16:55:00Z","v":22455,"vw":10.916856},{"c":10.88,"h":10.925,"l":10.88,"n":17,"o":10.925,"t":"2026-10-16T17:00:00Z","v":3165,"vw":10.900415},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-10-16T17:05:00Z","v":202,"vw":10.88},{"c":10.865,"h":10.87,"l":10.851,"n":18,"o":10.87,"t":"2026-10-16T17:10:00Z","v":5489,"vw":10.861742},{"c":10.765,"h":10.85,"l":10.765,"n":66,"o":10.831,"t":"2026-10-16T17:15:00Z","v":27075,"vw":10.817631},{"c":10.8042,"h":10.8096,"l":10.7801,"n":14,"o":10.8,"t":"2026-10-16T17:20:00Z","v":46846,"vw":10.79984},{"c":10.8,"h":10.81,"l":10.8,"n":8,"o":10.81,"t":"2026-10-16T17:25:00Z","v":1351,"vw":10.808895},{"c":10.895,"h":10.895,"l":10.85,"n":22,"o":10.86,"t":"2026-10-16T17:30:00Z","v":4667,"vw":10.884504},{"c":10.9164,"h":10.9164,"l":10.915,"n":3,"o":10.915,"t":"2026-10-16T17:35:00Z","v":207,"vw":10.9157},{"c":10.97,"h":10.9894,"l":10.945,"n":18,"o":10.945,"t":"2026-10-16T17:40:00Z","v":2125,"vw":10.975823},{"c":10.96,"h":10.96,"l":10.96,"n":6,"o":10.96,"t":"2026-10-16T17:45:00Z","v":1384,"vw":10.96},{"c":10.91,"h":10.935,"l":10.9008,"n":13,"o":10.935,"t":"2026-10-16T17:50:00Z","v":869,"vw":10.92494},{"c":10.89,"h":10.9,"l":10.89,"n":16,"o":10.89,"t":"2026-10-16T17:55:00Z","v":1397,"vw":10.892462},{"c":10.91,"h":10.91,"l":10.885,"n":9,"o":10.885,"t":"2026-10-16T18:00:00Z","v":1610,"vw":10.894006},{"c":10.8862,"h":10.91,"l":10.88,"n":30,"o":10.8801,"t":"2026-10-16T18:05:00Z","v":34300,"vw":10.88627},{"c":10.9,"h":10.92,"l":10.9,"n":4,"o":10.9,"t":"2026-10-16T18:15:00Z","v":655,"vw":10.909917},{"c":10.91,"h":10.91,"l":10.88,"n":18,"o":10.89,"t":"2026-10-16T18:20:00Z","v":1801,"vw":10.896128},{"c":10.92,"h":10.92,"l":10.91,"n":11,"o":10.92,"t":"2026-10-16T18:25:00Z","v":5051,"vw":10.91047},{"c":10.91,"h":10.91,"l":10.91,"n":6,"o":10.91,"t":"2026-10-16T18:30:00Z","v":591,"vw":10.91},{"c":10.9,"h":10.9011,"l":10.9,"n":8,"o":10.9,"t":"2026-10-16T18:35:00Z","v":1100,"vw":10.9001},{"c":10.88,"h":10.91,"l":10.88,"n":8,"o":10.91,"t":"2026-10-16T18:40:00Z","v":802,"vw":10.898863},{"c":10.8504,"h":10.87,"l":10.83,"n":13,"o":10.83,"t":"2026-10-16T18:45:00Z","v":2135,"vw":10.843476},{"c":10.81,"h":10.85,"l":10.81,"n":5,"o":10.85,"t":"2026-10-16T18:50:00Z","v":736,"vw":10.82834},{"c":10.84,"h":10.84,"l":10.815,"n":107,"o":10.82,"t":"2026-10-16T18:55:00Z","v":100975,"vw":10.821575},{"c":10.81,"h":10.86,"l":10.8013,"n":129,"o":10.84,"t":"2026-10-16T19:00:00Z","v":112193,"vw":10.823492},{"c":10.821,"h":10.821,"l":10.7808,"n":18,"o":10.81,"t":"2026-10-16T19:05:00Z","v":4019,"vw":10.788888},{"c":10.845,"h":10.845,"l":10.81,"n":11,"o":10.81,"t":"2026-10-16T19:10:00Z","v":8248,"vw":10.838952},{"c":10.85,"h":10.87,"l":10.85,"n":5,"o":10.87,"t":"2026-10-16T19:15:00Z","v":430,"vw":10.8625},{"c":10.89,"h":10.89,"l":10.88,"n":6,"o":10.88,"t":"2026-10-16T19:20:00Z","v":1400,"vw":10.881475},{"c":10.9,"h":10.905,"l":10.89,"n":55,"o":10.89,"t":"2026-10-16T19:25:00Z","v":7533,"vw":10.891507},{"c":10.88,"h":10.9,"l":10.88,"n":11,"o":10.9,"t":"2026-10-16T19:30:00Z","v":1002,"vw":10.892},{"c":10.84,"h":10.87,"l":10.84,"n":5,"o":10.87,"t":"2026-10-16T19:35:00Z","v":389,"vw":10.853333},{"c":10.82,"h":10.8599,"l":10.81,"n":24,"o":10.8599,"t":"2026-10-16T19:40:00Z","v":5752,"vw":10.826813},{"c":10.845,"h":10.845,"l":10.82,"n":23,"o":10.82,"t":"2026-10-16T19:45:00Z","v":9547,"vw":10.828252},{"c":10.865,"h":10.865,"l":10.834,"n":20,"o":10.854,"t":"2026-10-16T19:50:00Z","v":2177,"vw":10.846326},{"c":10.86,"h":10.88,"l":10.84,"n":163,"o":10.87,"t":"2026-10-16T19:55:00Z","v":30763,"vw":10.860263},{"c":10.82,"h":10.86,"l":10.82,"n":9,"o":10.86,"t":"2026-10-16T20:00:00Z","v":464,"vw":10.851266},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-16T20:40:00Z","v":222,"vw":10.93},{"c":10.9145,"h":10.9145,"l":10.9145,"n":1,"o":10.9145,"t":"2026-10-16T20:50:00Z","v":599,"vw":10.9145},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-16T21:35:00Z","v":300,"vw":11},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-16T23:35:00Z","v":473,"vw":10.92},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-19T09:55:00Z","v":691,"vw":10.76},{"c":10.75,"h":10.76,"l":10.75,"n":4,"o":10.76,"t":"2026-10-19T10:00:00Z","v":1191,"vw":10.755802},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-19T11:00:00Z","v":317,"vw":10.74},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-19T11:05:00Z","v":400,"vw":10.75},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T11:10:00Z","v":200,"vw":10.65},{"c":10.6014,"h":10.6014,"l":10.6014,"n":1,"o":10.6014,"t":"2026-10-19T11:20:00Z","v":500,"vw":10.6014},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T11:45:00Z","v":100,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T12:00:00Z","v":100,"vw":10.65},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-19T12:30:00Z","v":200,"vw":10.76},{"c":10.6804,"h":10.6804,"l":10.6804,"n":1,"o":10.6804,"t":"2026-10-19T13:10:00Z","v":500,"vw":10.6804},{"c":10.68,"h":10.7042,"l":10.655,"n":18,"o":10.67,"t":"2026-10-19T13:30:00Z","v":2246,"vw":10.676289},{"c":10.615,"h":10.69,"l":10.615,"n":63,"o":10.645,"t":"2026-10-19T13:35:00Z","v":22906,"vw":10.644248},{"c":10.645,"h":10.645,"l":10.6345,"n":6,"o":10.6345,"t":"2026-10-19T13:40:00Z","v":356,"vw":10.639878},{"c":10.65,"h":10.65,"l":10.62,"n":27,"o":10.63,"t":"2026-10-19T13:45:00Z","v":12450,"vw":10.628787},{"c":10.605,"h":10.615,"l":10.605,"n":7,"o":10.615,"t":"2026-10-19T13:50:00Z","v":1119,"vw":10.614095},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-19T13:55:00Z","v":500,"vw":10.6},{"c":10.53,"h":10.55,"l":10.51,"n":21,"o":10.55,"t":"2026-10-19T14:00:00Z","v":2025,"vw":10.524049},{"c":10.555,"h":10.585,"l":10.555,"n":11,"o":10.585,"t":"2026-10-19T14:05:00Z","v":783,"vw":10.571463},{"c":10.5599,"h":10.5699,"l":10.5599,"n":6,"o":10.5699,"t":"2026-10-19T14:10:00Z","v":410,"vw":10.566567},{"c":10.58,"h":10.595,"l":10.57,"n":12,"o":10.595,"t":"2026-10-19T14:15:00Z","v":926,"vw":10.583178},{"c":10.57,"h":10.595,"l":10.57,"n":12,"o":10.595,"t":"2026-10-19T14:20:00Z","v":2240,"vw":10.585879},{"c":10.57,"h":10.5799,"l":10.5599,"n":14,"o":10.565,"t":"2026-10-19T14:25:00Z","v":1270,"vw":10.567217},{"c":10.54,"h":10.56,"l":10.54,"n":2,"o":10.56,"t":"2026-10-19T14:30:00Z","v":600,"vw":10.543333},{"c":10.56,"h":10.57,"l":10.5593,"n":16,"o":10.56,"t":"2026-10-19T14:35:00Z","v":1481,"vw":10.565011},{"c":10.58,"h":10.59,"l":10.57,"n":13,"o":10.57,"t":"2026-10-19T14:40:00Z","v":936,"vw":10.585714},{"c":10.71,"h":10.71,"l":10.71,"n":4,"o":10.71,"t":"2026-10-19T14:45:00Z","v":225,"vw":10.71},{"c":10.64,"h":10.65,"l":10.64,"n":7,"o":10.64,"t":"2026-10-19T14:50:00Z","v":509,"vw":10.642},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-10-19T14:55:00Z","v":1110,"vw":10.65},{"c":10.645,"h":10.6599,"l":10.6384,"n":12,"o":10.64,"t":"2026-10-19T15:00:00Z","v":1851,"vw":10.6511},{"c":10.64,"h":10.64,"l":10.63,"n":12,"o":10.64,"t":"2026-10-19T15:05:00Z","v":892,"vw":10.635335},{"c":10.62,"h":10.63,"l":10.62,"n":5,"o":10.6206,"t":"2026-10-19T15:10:00Z","v":1400,"vw":10.622571},{"c":10.635,"h":10.64,"l":10.63,"n":9,"o":10.63,"t":"2026-10-19T15:15:00Z","v":1932,"vw":10.636296},{"c":10.69,"h":10.7,"l":10.69,"n":6,"o":10.7,"t":"2026-10-19T15:25:00Z","v":304,"vw":10.696667},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-19T15:30:00Z","v":100,"vw":10.6},{"c":10.6,"h":10.62,"l":10.6,"n":9,"o":10.62,"t":"2026-10-19T15:35:00Z","v":2319,"vw":10.602045},{"c":10.59,"h":10.605,"l":10.59,"n":15,"o":10.59,"t":"2026-10-19T15:40:00Z","v":14674,"vw":10.596199},{"c":10.58,"h":10.59,"l":10.58,"n":6,"o":10.58,"t":"2026-10-19T15:45:00Z","v":1080,"vw":10.58537},{"c":10.58,"h":10.58,"l":10.57,"n":6,"o":10.58,"t":"2026-10-19T15:50:00Z","v":429,"vw":10.5754},{"c":10.57,"h":10.59,"l":10.5601,"n":67,"o":10.57,"t":"2026-10-19T15:55:00Z","v":25754,"vw":10.574852},{"c":10.55,"h":10.57,"l":10.55,"n":17,"o":10.57,"t":"2026-10-19T16:00:00Z","v":1672,"vw":10.558465},{"c":10.565,"h":10.565,"l":10.565,"n":4,"o":10.565,"t":"2026-10-19T16:05:00Z","v":130,"vw":10.565},{"c":10.575,"h":10.59,"l":10.575,"n":6,"o":10.58,"t":"2026-10-19T16:10:00Z","v":500,"vw":10.58375},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-19T16:15:00Z","v":400,"vw":10.58},{"c":10.595,"h":10.595,"l":10.595,"n":1,"o":10.595,"t":"2026-10-19T16:20:00Z","v":1000,"vw":10.595},{"c":10.585,"h":10.591,"l":10.585,"n":4,"o":10.591,"t":"2026-10-19T16:25:00Z","v":400,"vw":10.589},{"c":10.615,"h":10.615,"l":10.59,"n":6,"o":10.59,"t":"2026-10-19T16:30:00Z","v":689,"vw":10.602408},{"c":10.615,"h":10.615,"l":10.6,"n":2,"o":10.6,"t":"2026-10-19T16:35:00Z","v":700,"vw":10.606429},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-19T16:45:00Z","v":307,"vw":10.593485},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-19T16:50:00Z","v":400,"vw":10.6},{"c":10.6,"h":10.61,"l":10.6,"n":9,"o":10.6,"t":"2026-10-19T16:55:00Z","v":754,"vw":10.601429},{"c":10.6,"h":10.6,"l":10.59,"n":13,"o":10.598,"t":"2026-10-19T17:00:00Z","v":4011,"vw":10.5965},{"c":10.59,"h":10.605,"l":10.59,"n":21,"o":10.6,"t":"2026-10-19T17:05:00Z","v":6323,"vw":10.597742},{"c":10.59,"h":10.6,"l":10.58,"n":5,"o":10.58,"t":"2026-10-19T17:10:00Z","v":5100,"vw":10.584118},{"c":10.6,"h":10.61,"l":10.585,"n":32,"o":10.585,"t":"2026-10-19T17:15:00Z","v":9447,"vw":10.589316},{"c":10.565,"h":10.58,"l":10.565,"n":11,"o":10.58,"t":"2026-10-19T17:20:00Z","v":5100,"vw":10.579069},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-19T17:25:00Z","v":514,"vw":10.57},{"c":10.545,"h":10.55,"l":10.5424,"n":8,"o":10.55,"t":"2026-10-19T17:30:00Z","v":1995,"vw":10.545779},{"c":10.57,"h":10.57,"l":10.55,"n":8,"o":10.55,"t":"2026-10-19T17:40:00Z","v":802,"vw":10.560028},{"c":10.51,"h":10.54,"l":10.51,"n":5,"o":10.5399,"t":"2026-10-19T17:45:00Z","v":704,"vw":10.532713},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-19T17:50:00Z","v":100,"vw":10.52},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-19T17:55:00Z","v":500,"vw":10.52},{"c":10.54,"h":10.565,"l":10.54,"n":12,"o":10.54,"t":"2026-10-19T18:00:00Z","v":3409,"vw":10.545947},{"c":10.54,"h":10.55,"l":10.54,"n":2,"o":10.55,"t":"2026-10-19T18:10:00Z","v":300,"vw":10.543333},{"c":10.51,"h":10.52,"l":10.51,"n":8,"o":10.52,"t":"2026-10-19T18:15:00Z","v":849,"vw":10.516503},{"c":10.5,"h":10.51,"l":10.5,"n":21,"o":10.51,"t":"2026-10-19T18:20:00Z","v":3982,"vw":10.505453},{"c":10.48,"h":10.49,"l":10.4706,"n":13,"o":10.49,"t":"2026-10-19T18:25:00Z","v":5431,"vw":10.474386},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-19T18:30:00Z","v":402,"vw":10.48},{"c":10.5,"h":10.51,"l":10.5,"n":8,"o":10.5,"t":"2026-10-19T18:35:00Z","v":5120,"vw":10.503137},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-19T18:40:00Z","v":720,"vw":10.52},{"c":10.54,"h":10.54,"l":10.535,"n":3,"o":10.535,"t":"2026-10-19T18:55:00Z","v":232,"vw":10.5375},{"c":10.52,"h":10.5399,"l":10.52,"n":10,"o":10.5399,"t":"2026-10-19T19:00:00Z","v":2306,"vw":10.532303},{"c":10.5,"h":10.53,"l":10.5,"n":3,"o":10.53,"t":"2026-10-19T19:05:00Z","v":455,"vw":10.506593},{"c":10.54,"h":10.54,"l":10.54,"n":3,"o":10.54,"t":"2026-10-19T19:10:00Z","v":122,"vw":10.54},{"c":10.53,"h":10.55,"l":10.525,"n":28,"o":10.5355,"t":"2026-10-19T19:15:00Z","v":11806,"vw":10.538379},{"c":10.55,"h":10.5506,"l":10.54,"n":5,"o":10.54,"t":"2026-10-19T19:20:00Z","v":649,"vw":10.543439},{"c":10.53,"h":10.55,"l":10.53,"n":43,"o":10.55,"t":"2026-10-19T19:25:00Z","v":6212,"vw":10.541304},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-19T19:30:00Z","v":100,"vw":10.53},{"c":10.56,"h":10.56,"l":10.54,"n":14,"o":10.55,"t":"2026-10-19T19:35:00Z","v":5573,"vw":10.550359},{"c":10.57,"h":10.57,"l":10.55,"n":15,"o":10.56,"t":"2026-10-19T19:40:00Z","v":5964,"vw":10.568983},{"c":10.535,"h":10.56,"l":10.53,"n":15,"o":10.56,"t":"2026-10-19T19:45:00Z","v":2950,"vw":10.55},{"c":10.49,"h":10.51,"l":10.49,"n":14,"o":10.51,"t":"2026-10-19T19:50:00Z","v":1635,"vw":10.50135},{"c":10.5,"h":10.505,"l":10.49,"n":36,"o":10.49,"t":"2026-10-19T19:55:00Z","v":8459,"vw":10.496685},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-10-19T20:00:00Z","v":1743,"vw":10.49},{"c":10.58,"h":10.59,"l":10.58,"n":2,"o":10.59,"t":"2026-10-19T20:20:00Z","v":200,"vw":10.585},{"c":10.5,"h":10.51,"l":10.5,"n":2,"o":10.51,"t":"2026-10-19T20:25:00Z","v":444,"vw":10.505631},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-19T22:10:00Z","v":100,"vw":10.64},{"c":10.6824,"h":10.6824,"l":10.6824,"n":1,"o":10.6824,"t":"2026-10-19T22:35:00Z","v":450,"vw":10.6824},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-20T12:25:00Z","v":405,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-20T12:30:00Z","v":305,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T12:45:00Z","v":400,"vw":10.6},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-20T12:50:00Z","v":100,"vw":10.59},{"c":10.55,"h":10.59,"l":10.55,"n":20,"o":10.59,"t":"2026-10-20T13:30:00Z","v":1130,"vw":10.574165},{"c":10.64,"h":10.64,"l":10.6,"n":15,"o":10.6,"t":"2026-10-20T13:35:00Z","v":1167,"vw":10.627211},{"c":10.605,"h":10.6261,"l":10.605,"n":12,"o":10.6261,"t":"2026-10-20T13:40:00Z","v":1473,"vw":10.608796},{"c":10.615,"h":10.615,"l":10.615,"n":3,"o":10.615,"t":"2026-10-20T13:45:00Z","v":362,"vw":10.615},{"c":10.65,"h":10.65,"l":10.6481,"n":4,"o":10.6481,"t":"2026-10-20T13:50:00Z","v":414,"vw":10.648733},{"c":10.665,"h":10.68,"l":10.655,"n":14,"o":10.66,"t":"2026-10-20T13:55:00Z","v":3711,"vw":10.663478},{"c":10.79,"h":10.795,"l":10.71,"n":53,"o":10.72,"t":"2026-10-20T14:00:00Z","v":11904,"vw":10.76124},{"c":10.87,"h":10.885,"l":10.79,"n":9,"o":10.79,"t":"2026-10-20T14:05:00Z","v":2924,"vw":10.829872},{"c":10.91,"h":10.9295,"l":10.9,"n":8,"o":10.925,"t":"2026-10-20T14:10:00Z","v":3701,"vw":10.910786},{"c":10.99,"h":10.99,"l":10.9401,"n":19,"o":10.9899,"t":"2026-10-20T14:15:00Z","v":17442,"vw":10.959237},{"c":10.96,"h":10.978,"l":10.95,"n":10,"o":10.978,"t":"2026-10-20T14:20:00Z","v":1083,"vw":10.969195},{"c":10.955,"h":10.98,"l":10.936,"n":11,"o":10.936,"t":"2026-10-20T14:25:00Z","v":3885,"vw":10.951569},{"c":10.97,"h":10.99,"l":10.95,"n":29,"o":10.965,"t":"2026-10-20T14:30:00Z","v":7238,"vw":10.965922},{"c":11.0236,"h":11.0236,"l":10.98,"n":2,"o":10.98,"t":"2026-10-20T14:35:00Z","v":500,"vw":11.00616},{"c":11.025,"h":11.04,"l":11.0099,"n":14,"o":11.0099,"t":"2026-10-20T14:40:00Z","v":5588,"vw":11.028932},{"c":11.01,"h":11.015,"l":11.005,"n":8,"o":11.015,"t":"2026-10-20T14:45:00Z","v":2372,"vw":11.006822},{"c":10.97,"h":10.97,"l":10.9601,"n":7,"o":10.9601,"t":"2026-10-20T14:50:00Z","v":2741,"vw":10.964665},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-20T14:55:00Z","v":345,"vw":11},{"c":10.91,"h":10.94,"l":10.91,"n":3,"o":10.94,"t":"2026-10-20T15:00:00Z","v":686,"vw":10.918038},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T15:05:00Z","v":109,"vw":10.9},{"c":10.71,"h":10.91,"l":10.71,"n":11,"o":10.91,"t":"2026-10-20T15:10:00Z","v":845,"vw":10.800714},{"c":10.8051,"h":10.815,"l":10.8,"n":13,"o":10.8,"t":"2026-10-20T15:15:00Z","v":1333,"vw":10.805268},{"c":10.77,"h":10.78,"l":10.755,"n":9,"o":10.78,"t":"2026-10-20T15:20:00Z","v":1174,"vw":10.76991},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-20T15:25:00Z","v":200,"vw":10.74},{"c":10.75,"h":10.75,"l":10.735,"n":14,"o":10.74,"t":"2026-10-20T15:30:00Z","v":6745,"vw":10.749082},{"c":10.73,"h":10.76,"l":10.73,"n":29,"o":10.76,"t":"2026-10-20T15:35:00Z","v":3390,"vw":10.743339},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-20T15:40:00Z","v":213,"vw":10.79},{"c":10.73,"h":10.74,"l":10.7001,"n":12,"o":10.7001,"t":"2026-10-20T15:45:00Z","v":4066,"vw":10.719204},{"c":10.75,"h":10.75,"l":10.7349,"n":6,"o":10.7352,"t":"2026-10-20T15:50:00Z","v":987,"vw":10.737544},{"c":10.8,"h":10.8,"l":10.8,"n":10,"o":10.8,"t":"2026-10-20T16:00:00Z","v":816,"vw":10.8},{"c":10.83,"h":10.83,"l":10.83,"n":8,"o":10.83,"t":"2026-10-20T16:05:00Z","v":363,"vw":10.83},{"c":10.7838,"h":10.83,"l":10.78,"n":11,"o":10.83,"t":"2026-10-20T16:10:00Z","v":2744,"vw":10.816797},{"c":10.81,"h":10.81,"l":10.81,"n":6,"o":10.81,"t":"2026-10-20T16:15:00Z","v":442,"vw":10.81},{"c":10.78,"h":10.7925,"l":10.76,"n":6,"o":10.7925,"t":"2026-10-20T16:20:00Z","v":3045,"vw":10.78035},{"c":10.85,"h":10.865,"l":10.85,"n":3,"o":10.865,"t":"2026-10-20T16:35:00Z","v":3124,"vw":10.863238},{"c":10.8201,"h":10.83,"l":10.82,"n":6,"o":10.83,"t":"2026-10-20T16:40:00Z","v":553,"vw":10.823664},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-20T16:50:00Z","v":500,"vw":10.85},{"c":10.8591,"h":10.86,"l":10.8591,"n":3,"o":10.86,"t":"2026-10-20T16:55:00Z","v":990,"vw":10.8592},{"c":10.84,"h":10.86,"l":10.84,"n":3,"o":10.86,"t":"2026-10-20T17:00:00Z","v":570,"vw":10.852982},{"c":10.86,"h":10.86,"l":10.8481,"n":8,"o":10.8481,"t":"2026-10-20T17:05:00Z","v":1358,"vw":10.849487},{"c":10.822,"h":10.86,"l":10.82,"n":5,"o":10.86,"t":"2026-10-20T17:10:00Z","v":769,"vw":10.82715},{"c":10.8364,"h":10.8364,"l":10.8137,"n":9,"o":10.835,"t":"2026-10-20T17:15:00Z","v":1520,"vw":10.828311},{"c":10.82,"h":10.8438,"l":10.82,"n":12,"o":10.8438,"t":"2026-10-20T17:20:00Z","v":1300,"vw":10.832293},{"c":10.82,"h":10.8228,"l":10.815,"n":7,"o":10.8228,"t":"2026-10-20T17:25:00Z","v":1388,"vw":10.816127},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-20T17:35:00Z","v":100,"vw":10.83},{"c":10.84,"h":10.8473,"l":10.84,"n":4,"o":10.84,"t":"2026-10-20T17:40:00Z","v":354,"vw":10.842433},{"c":10.84,"h":10.8499,"l":10.835,"n":9,"o":10.8499,"t":"2026-10-20T17:50:00Z","v":1814,"vw":10.840279},{"c":10.83,"h":10.83,"l":10.8,"n":9,"o":10.815,"t":"2026-10-20T17:55:00Z","v":5637,"vw":10.815621},{"c":10.81,"h":10.8393,"l":10.81,"n":9,"o":10.8393,"t":"2026-10-20T18:00:00Z","v":3492,"vw":10.83623},{"c":10.77,"h":10.7901,"l":10.77,"n":10,"o":10.78,"t":"2026-10-20T18:05:00Z","v":5167,"vw":10.783629},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-20T18:10:00Z","v":200,"vw":10.8},{"c":10.7797,"h":10.78,"l":10.7797,"n":2,"o":10.78,"t":"2026-10-20T18:20:00Z","v":270,"vw":10.779811},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-20T18:25:00Z","v":400,"vw":10.76},{"c":10.745,"h":10.745,"l":10.745,"n":1,"o":10.745,"t":"2026-10-20T18:30:00Z","v":100,"vw":10.745},{"c":10.77,"h":10.77,"l":10.765,"n":5,"o":10.77,"t":"2026-10-20T18:35:00Z","v":766,"vw":10.767143},{"c":10.77,"h":10.79,"l":10.77,"n":2,"o":10.79,"t":"2026-10-20T18:40:00Z","v":331,"vw":10.783958},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-20T18:45:00Z","v":100,"vw":10.77},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-20T19:00:00Z","v":100,"vw":10.78},{"c":10.7783,"h":10.7783,"l":10.77,"n":4,"o":10.77,"t":"2026-10-20T19:05:00Z","v":505,"vw":10.77662},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-20T19:10:00Z","v":100,"vw":10.77},{"c":10.7699,"h":10.77,"l":10.7699,"n":5,"o":10.77,"t":"2026-10-20T19:15:00Z","v":329,"vw":10.769967},{"c":10.74,"h":10.74,"l":10.735,"n":4,"o":10.735,"t":"2026-10-20T19:20:00Z","v":573,"vw":10.735885},{"c":10.73,"h":10.73,"l":10.7147,"n":16,"o":10.7147,"t":"2026-10-20T19:25:00Z","v":1511,"vw":10.722997},{"c":10.765,"h":10.765,"l":10.75,"n":2,"o":10.75,"t":"2026-10-20T19:30:00Z","v":740,"vw":10.756892},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-20T19:35:00Z","v":202,"vw":10.77},{"c":10.81,"h":10.81,"l":10.78,"n":105,"o":10.79,"t":"2026-10-20T19:45:00Z","v":60303,"vw":10.783107},{"c":10.8099,"h":10.8099,"l":10.7999,"n":41,"o":10.7999,"t":"2026-10-20T19:50:00Z","v":44105,"vw":10.808647},{"c":10.78,"h":10.795,"l":10.78,"n":26,"o":10.78,"t":"2026-10-20T19:55:00Z","v":4462,"vw":10.785931},{"c":10.79,"h":10.79,"l":10.79,"n":2,"o":10.79,"t":"2026-10-20T20:00:00Z","v":413,"vw":10.79},{"c":10.834,"h":10.834,"l":10.834,"n":1,"o":10.834,"t":"2026-10-20T20:05:00Z","v":100,"vw":10.834},{"c":10.8376,"h":10.8376,"l":10.8376,"n":4,"o":10.8376,"t":"2026-10-20T20:10:00Z","v":103,"vw":10.8376},{"c":10.8935,"h":10.8935,"l":10.8935,"n":1,"o":10.8935,"t":"2026-10-20T20:45:00Z","v":1000,"vw":10.8935},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-20T21:10:00Z","v":330,"vw":11.11},{"c":11.0976,"h":11.0976,"l":11.0976,"n":1,"o":11.0976,"t":"2026-10-20T21:15:00Z","v":1000,"vw":11.0976},{"c":10.854,"h":10.854,"l":10.854,"n":1,"o":10.854,"t":"2026-10-20T21:45:00Z","v":1000,"vw":10.854},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-20T23:05:00Z","v":705,"vw":10.89},{"c":10.9976,"h":10.9976,"l":10.9976,"n":2,"o":10.9976,"t":"2026-10-21T12:15:00Z","v":500,"vw":10.9976},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-21T12:30:00Z","v":100,"vw":10.93},{"c":10.99,"h":10.99,"l":10.98,"n":2,"o":10.98,"t":"2026-10-21T12:40:00Z","v":200,"vw":10.985},{"c":11.0843,"h":11.0843,"l":11.0843,"n":1,"o":11.0843,"t":"2026-10-21T13:10:00Z","v":100,"vw":11.0843},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T13:15:00Z","v":100,"vw":11.09},{"c":10.945,"h":11.04,"l":10.945,"n":20,"o":11.04,"t":"2026-10-21T13:30:00Z","v":1955,"vw":11.006374},{"c":10.98,"h":10.98,"l":10.92,"n":8,"o":10.92,"t":"2026-10-21T13:35:00Z","v":2247,"vw":10.935909},{"c":10.95,"h":10.979,"l":10.93,"n":11,"o":10.979,"t":"2026-10-21T13:40:00Z","v":2178,"vw":10.944542},{"c":10.945,"h":10.9599,"l":10.9356,"n":7,"o":10.9356,"t":"2026-10-21T13:45:00Z","v":977,"vw":10.947161},{"c":10.955,"h":10.98,"l":10.955,"n":5,"o":10.98,"t":"2026-10-21T13:55:00Z","v":917,"vw":10.961614},{"c":10.94,"h":10.94,"l":10.9252,"n":14,"o":10.94,"t":"2026-10-21T14:00:00Z","v":2212,"vw":10.935888},{"c":10.91,"h":10.92,"l":10.91,"n":7,"o":10.92,"t":"2026-10-21T14:05:00Z","v":610,"vw":10.916667},{"c":10.96,"h":10.97,"l":10.93,"n":44,"o":10.9467,"t":"2026-10-21T14:10:00Z","v":14042,"vw":10.959779},{"c":10.9699,"h":10.9699,"l":10.95,"n":17,"o":10.96,"t":"2026-10-21T14:15:00Z","v":5220,"vw":10.959433},{"c":10.9899,"h":10.9899,"l":10.965,"n":11,"o":10.965,"t":"2026-10-21T14:20:00Z","v":1205,"vw":10.977765},{"c":10.995,"h":11.02,"l":10.995,"n":16,"o":11.015,"t":"2026-10-21T14:25:00Z","v":752,"vw":11.011923},{"c":10.97,"h":11,"l":10.97,"n":5,"o":11,"t":"2026-10-21T14:30:00Z","v":434,"vw":10.9775},{"c":11.04,"h":11.04,"l":10.985,"n":5,"o":10.985,"t":"2026-10-21T14:40:00Z","v":402,"vw":10.99875},{"c":11.08,"h":11.08,"l":11.03,"n":9,"o":11.035,"t":"2026-10-21T14:45:00Z","v":5251,"vw":11.067691},{"c":11.06,"h":11.11,"l":11.06,"n":5,"o":11.11,"t":"2026-10-21T14:50:00Z","v":3270,"vw":11.088179},{"c":11.12,"h":11.13,"l":11.11,"n":15,"o":11.11,"t":"2026-10-21T14:55:00Z","v":2778,"vw":11.126154},{"c":11.11,"h":11.1181,"l":11.09,"n":15,"o":11.1181,"t":"2026-10-21T15:00:00Z","v":8820,"vw":11.100205},{"c":11.135,"h":11.14,"l":11.11,"n":15,"o":11.11,"t":"2026-10-21T15:05:00Z","v":2650,"vw":11.116671},{"c":11.155,"h":11.155,"l":11.14,"n":10,"o":11.14,"t":"2026-10-21T15:10:00Z","v":1329,"vw":11.143193},{"c":11.12,"h":11.1351,"l":11.11,"n":20,"o":11.1351,"t":"2026-10-21T15:15:00Z","v":1419,"vw":11.117924},{"c":11.145,"h":11.145,"l":11.09,"n":28,"o":11.1,"t":"2026-10-21T15:20:00Z","v":23084,"vw":11.094889},{"c":11.21,"h":11.21,"l":11.17,"n":9,"o":11.17,"t":"2026-10-21T15:25:00Z","v":1208,"vw":11.194464},{"c":11.21,"h":11.22,"l":11.1875,"n":6,"o":11.1875,"t":"2026-10-21T15:30:00Z","v":2500,"vw":11.206979},{"c":11.2275,"h":11.2275,"l":11.185,"n":19,"o":11.2172,"t":"2026-10-21T15:35:00Z","v":3332,"vw":11.211004},{"c":11.1902,"h":11.225,"l":11.1902,"n":9,"o":11.225,"t":"2026-10-21T15:40:00Z","v":5433,"vw":11.211604},{"c":11.22,"h":11.24,"l":11.215,"n":7,"o":11.215,"t":"2026-10-21T15:45:00Z","v":1067,"vw":11.224094},{"c":11.24,"h":11.24,"l":11.22,"n":5,"o":11.22,"t":"2026-10-21T15:50:00Z","v":648,"vw":11.22463},{"c":11.24,"h":11.24,"l":11.23,"n":3,"o":11.23,"t":"2026-10-21T15:55:00Z","v":710,"vw":11.231429},{"c":11.2182,"h":11.23,"l":11.2182,"n":5,"o":11.23,"t":"2026-10-21T16:00:00Z","v":1828,"vw":11.228689},{"c":11.25,"h":11.25,"l":11.205,"n":7,"o":11.205,"t":"2026-10-21T16:05:00Z","v":440,"vw":11.225},{"c":11.2599,"h":11.2599,"l":11.235,"n":5,"o":11.24,"t":"2026-10-21T16:10:00Z","v":427,"vw":11.243688},{"c":11.28,"h":11.2899,"l":11.245,"n":26,"o":11.245,"t":"2026-10-21T16:15:00Z","v":13288,"vw":11.26885},{"c":11.265,"h":11.275,"l":11.26,"n":8,"o":11.27,"t":"2026-10-21T16:20:00Z","v":5921,"vw":11.272169},{"c":11.245,"h":11.265,"l":11.245,"n":8,"o":11.265,"t":"2026-10-21T16:25:00Z","v":908,"vw":11.254657},{"c":11.2317,"h":11.235,"l":11.2317,"n":3,"o":11.235,"t":"2026-10-21T16:30:00Z","v":2200,"vw":11.232},{"c":11.25,"h":11.27,"l":11.23,"n":21,"o":11.23,"t":"2026-10-21T16:35:00Z","v":4042,"vw":11.255582},{"c":11.23,"h":11.23,"l":11.215,"n":4,"o":11.215,"t":"2026-10-21T16:50:00Z","v":400,"vw":11.22},{"c":11.17,"h":11.21,"l":11.17,"n":11,"o":11.2049,"t":"2026-10-21T16:55:00Z","v":9479,"vw":11.193487},{"c":11.18,"h":11.19,"l":11.17,"n":6,"o":11.185,"t":"2026-10-21T17:00:00Z","v":848,"vw":11.181182},{"c":11.175,"h":11.18,"l":11.175,"n":2,"o":11.18,"t":"2026-10-21T17:05:00Z","v":350,"vw":11.176429},{"c":11.195,"h":11.195,"l":11.17,"n":8,"o":11.17,"t":"2026-10-21T17:10:00Z","v":3500,"vw":11.185429},{"c":11.215,"h":11.215,"l":11.21,"n":5,"o":11.21,"t":"2026-10-21T17:15:00Z","v":413,"vw":11.2125},{"c":11.215,"h":11.2299,"l":11.195,"n":15,"o":11.2299,"t":"2026-10-21T17:25:00Z","v":4097,"vw":11.211082},{"c":11.25,"h":11.26,"l":11.215,"n":24,"o":11.215,"t":"2026-10-21T17:30:00Z","v":7085,"vw":11.244834},{"c":11.265,"h":11.265,"l":11.265,"n":3,"o":11.265,"t":"2026-10-21T17:35:00Z","v":304,"vw":11.265},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-21T17:40:00Z","v":600,"vw":11.24},{"c":11.24,"h":11.24,"l":11.235,"n":8,"o":11.235,"t":"2026-10-21T17:45:00Z","v":758,"vw":11.236561},{"c":11.235,"h":11.235,"l":11.235,"n":1,"o":11.235,"t":"2026-10-21T17:55:00Z","v":100,"vw":11.235},{"c":11.23,"h":11.25,"l":11.215,"n":6,"o":11.215,"t":"2026-10-21T18:00:00Z","v":1360,"vw":11.233063},{"c":11.26,"h":11.26,"l":11.26,"n":7,"o":11.26,"t":"2026-10-21T18:10:00Z","v":1069,"vw":11.26},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-21T18:15:00Z","v":580,"vw":11.27},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-21T18:20:00Z","v":409,"vw":11.28},{"c":11.295,"h":11.3,"l":11.285,"n":7,"o":11.285,"t":"2026-10-21T18:25:00Z","v":3080,"vw":11.290334},{"c":11.32,"h":11.33,"l":11.3,"n":19,"o":11.31,"t":"2026-10-21T18:30:00Z","v":5873,"vw":11.324542},{"c":11.33,"h":11.33,"l":11.315,"n":7,"o":11.315,"t":"2026-10-21T18:35:00Z","v":1710,"vw":11.325882},{"c":11.3,"h":11.32,"l":11.3,"n":2,"o":11.32,"t":"2026-10-21T18:40:00Z","v":400,"vw":11.305},{"c":11.2936,"h":11.2936,"l":11.2936,"n":3,"o":11.2936,"t":"2026-10-21T18:45:00Z","v":124,"vw":11.2936},{"c":11.255,"h":11.27,"l":11.255,"n":7,"o":11.26,"t":"2026-10-21T18:50:00Z","v":822,"vw":11.261817},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-21T18:55:00Z","v":250,"vw":11.22},{"c":11.185,"h":11.22,"l":11.165,"n":15,"o":11.22,"t":"2026-10-21T19:00:00Z","v":1291,"vw":11.197508},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T19:05:00Z","v":558,"vw":11.2},{"c":11.185,"h":11.19,"l":11.1501,"n":4,"o":11.1501,"t":"2026-10-21T19:10:00Z","v":680,"vw":11.162567},{"c":11.213,"h":11.225,"l":11.213,"n":6,"o":11.225,"t":"2026-10-21T19:15:00Z","v":624,"vw":11.223},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-21T19:20:00Z","v":400,"vw":11.19},{"c":11.22,"h":11.22,"l":11.205,"n":3,"o":11.22,"t":"2026-10-21T19:25:00Z","v":3406,"vw":11.219559},{"c":11.225,"h":11.24,"l":11.215,"n":21,"o":11.24,"t":"2026-10-21T19:30:00Z","v":3054,"vw":11.236095},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-21T19:35:00Z","v":1730,"vw":11.23},{"c":11.235,"h":11.235,"l":11.23,"n":9,"o":11.23,"t":"2026-10-21T19:40:00Z","v":670,"vw":11.234167},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-21T19:45:00Z","v":100,"vw":11.23},{"c":11.24,"h":11.24,"l":11.22,"n":10,"o":11.22,"t":"2026-10-21T19:50:00Z","v":641,"vw":11.231667},{"c":11.23,"h":11.25,"l":11.225,"n":84,"o":11.24,"t":"2026-10-21T19:55:00Z","v":28530,"vw":11.244764},{"c":11.23,"h":11.23,"l":11.23,"n":4,"o":11.23,"t":"2026-10-21T20:00:00Z","v":590,"vw":11.23},{"c":11.23,"h":11.23,"l":11.22,"n":3,"o":11.22,"t":"2026-10-21T20:20:00Z","v":1780,"vw":11.224382},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T21:50:00Z","v":454,"vw":11.24},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-21T21:55:00Z","v":100,"vw":11.23},{"c":11.2886,"h":11.2886,"l":11.2886,"n":1,"o":11.2886,"t":"2026-10-21T22:15:00Z","v":494,"vw":11.2886},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-22T08:55:00Z","v":100,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-22T11:00:00Z","v":500,"vw":10.61},{"c":10.6724,"h":10.6724,"l":10.6724,"n":1,"o":10.6724,"t":"2026-10-22T11:35:00Z","v":200,"vw":10.6724},{"c":10.6722,"h":10.6722,"l":10.6722,"n":2,"o":10.6722,"t":"2026-10-22T11:45:00Z","v":505,"vw":10.6722},{"c":10.732,"h":10.76,"l":10.732,"n":24,"o":10.74,"t":"2026-10-22T11:55:00Z","v":6000,"vw":10.738412},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-22T12:20:00Z","v":500,"vw":10.72},{"c":10.77,"h":10.77,"l":10.72,"n":3,"o":10.72,"t":"2026-10-22T12:40:00Z","v":2008,"vw":10.73743},{"c":10.67,"h":10.67,"l":10.66,"n":22,"o":10.66,"t":"2026-10-22T13:05:00Z","v":2236,"vw":10.663366},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-22T13:10:00Z","v":500,"vw":10.62},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-22T13:25:00Z","v":468,"vw":10.63},{"c":10.7,"h":10.7,"l":10.64,"n":26,"o":10.65,"t":"2026-10-22T13:30:00Z","v":12800,"vw":10.650633},{"c":10.65,"h":10.68,"l":10.65,"n":9,"o":10.66,"t":"2026-10-22T13:35:00Z","v":793,"vw":10.65922},{"c":10.66,"h":10.66,"l":10.65,"n":7,"o":10.65,"t":"2026-10-22T13:40:00Z","v":646,"vw":10.65619},{"c":10.645,"h":10.6615,"l":10.645,"n":3,"o":10.6615,"t":"2026-10-22T13:45:00Z","v":601,"vw":10.64775},{"c":10.67,"h":10.67,"l":10.61,"n":32,"o":10.63,"t":"2026-10-22T13:50:00Z","v":4812,"vw":10.627554},{"c":10.695,"h":10.7099,"l":10.68,"n":13,"o":10.68,"t":"2026-10-22T13:55:00Z","v":2430,"vw":10.694357},{"c":10.67,"h":10.71,"l":10.67,"n":9,"o":10.67,"t":"2026-10-22T14:00:00Z","v":2936,"vw":10.68099},{"c":10.665,"h":10.69,"l":10.66,"n":13,"o":10.69,"t":"2026-10-22T14:05:00Z","v":11285,"vw":10.684087},{"c":10.68,"h":10.69,"l":10.68,"n":3,"o":10.69,"t":"2026-10-22T14:10:00Z","v":300,"vw":10.686528},{"c":10.66,"h":10.66,"l":10.655,"n":10,"o":10.655,"t":"2026-10-22T14:15:00Z","v":1069,"vw":10.657988},{"c":10.7199,"h":10.7199,"l":10.7,"n":16,"o":10.7,"t":"2026-10-22T14:20:00Z","v":1995,"vw":10.701244},{"c":10.6552,"h":10.6552,"l":10.6552,"n":1,"o":10.6552,"t":"2026-10-22T14:25:00Z","v":500,"vw":10.6552},{"c":10.665,"h":10.68,"l":10.66,"n":13,"o":10.66,"t":"2026-10-22T14:30:00Z","v":2045,"vw":10.670606},{"c":10.66,"h":10.66,"l":10.6163,"n":5,"o":10.64,"t":"2026-10-22T14:35:00Z","v":1076,"vw":10.629596},{"c":10.67,"h":10.67,"l":10.66,"n":7,"o":10.66,"t":"2026-10-22T14:40:00Z","v":510,"vw":10.668},{"c":10.65,"h":10.6999,"l":10.6315,"n":12,"o":10.6999,"t":"2026-10-22T14:45:00Z","v":1951,"vw":10.658168},{"c":10.64,"h":10.655,"l":10.64,"n":12,"o":10.655,"t":"2026-10-22T14:50:00Z","v":3722,"vw":10.652814},{"c":10.635,"h":10.635,"l":10.635,"n":2,"o":10.635,"t":"2026-10-22T14:55:00Z","v":152,"vw":10.635},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-22T15:00:00Z","v":235,"vw":10.65},{"c":10.64,"h":10.64,"l":10.62,"n":21,"o":10.63,"t":"2026-10-22T15:05:00Z","v":4887,"vw":10.627288},{"c":10.5906,"h":10.6095,"l":10.57,"n":26,"o":10.595,"t":"2026-10-22T15:10:00Z","v":3154,"vw":10.58845},{"c":10.595,"h":10.61,"l":10.565,"n":8,"o":10.565,"t":"2026-10-22T15:15:00Z","v":4205,"vw":10.608571},{"c":10.595,"h":10.615,"l":10.58,"n":7,"o":10.605,"t":"2026-10-22T15:20:00Z","v":6421,"vw":10.60039},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-22T15:25:00Z","v":975,"vw":10.6},{"c":10.5872,"h":10.5872,"l":10.56,"n":6,"o":10.57,"t":"2026-10-22T15:30:00Z","v":1301,"vw":10.573923},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-22T15:35:00Z","v":500,"vw":10.59},{"c":10.573,"h":10.6099,"l":10.57,"n":9,"o":10.57,"t":"2026-10-22T15:40:00Z","v":3444,"vw":10.598777},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-22T15:45:00Z","v":100,"vw":10.57},{"c":10.6,"h":10.6,"l":10.57,"n":13,"o":10.5895,"t":"2026-10-22T15:50:00Z","v":18784,"vw":10.577745},{"c":10.605,"h":10.6099,"l":10.59,"n":14,"o":10.59,"t":"2026-10-22T15:55:00Z","v":7027,"vw":10.596607},{"c":10.58,"h":10.605,"l":10.58,"n":4,"o":10.605,"t":"2026-10-22T16:00:00Z","v":231,"vw":10.5925},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-22T16:05:00Z","v":336,"vw":10.62},{"c":10.57,"h":10.6,"l":10.57,"n":5,"o":10.59,"t":"2026-10-22T16:10:00Z","v":1380,"vw":10.588126},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-22T16:15:00Z","v":500,"vw":10.6},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-22T16:20:00Z","v":226,"vw":10.58},{"c":10.61,"h":10.61,"l":10.6,"n":3,"o":10.6,"t":"2026-10-22T16:25:00Z","v":300,"vw":10.606667},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-22T16:35:00Z","v":620,"vw":10.58},{"c":10.585,"h":10.585,"l":10.585,"n":4,"o":10.585,"t":"2026-10-22T16:40:00Z","v":304,"vw":10.585},{"c":10.495,"h":10.55,"l":10.46,"n":28,"o":10.55,"t":"2026-10-22T16:45:00Z","v":5260,"vw":10.480524},{"c":10.465,"h":10.465,"l":10.435,"n":15,"o":10.44,"t":"2026-10-22T16:50:00Z","v":2104,"vw":10.453744},{"c":10.5,"h":10.5139,"l":10.48,"n":18,"o":10.48,"t":"2026-10-22T16:55:00Z","v":7088,"vw":10.500258},{"c":10.5,"h":10.505,"l":10.49,"n":4,"o":10.505,"t":"2026-10-22T17:00:00Z","v":447,"vw":10.496297},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-22T17:05:00Z","v":100,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-22T17:10:00Z","v":431,"vw":10.5},{"c":10.54,"h":10.54,"l":10.5033,"n":11,"o":10.5033,"t":"2026-10-22T17:15:00Z","v":2702,"vw":10.509981},{"c":10.54,"h":10.54,"l":10.52,"n":9,"o":10.531,"t":"2026-10-22T17:20:00Z","v":45137,"vw":10.529775},{"c":10.5301,"h":10.5301,"l":10.5301,"n":2,"o":10.5301,"t":"2026-10-22T17:25:00Z","v":1010,"vw":10.5301},{"c":10.545,"h":10.55,"l":10.53,"n":8,"o":10.535,"t":"2026-10-22T17:30:00Z","v":3227,"vw":10.535578},{"c":10.515,"h":10.5399,"l":10.515,"n":5,"o":10.5399,"t":"2026-10-22T17:35:00Z","v":542,"vw":10.521524},{"c":10.535,"h":10.535,"l":10.535,"n":1,"o":10.535,"t":"2026-10-22T17:40:00Z","v":4419,"vw":10.535},{"c":10.535,"h":10.54,"l":10.52,"n":8,"o":10.54,"t":"2026-10-22T17:45:00Z","v":3848,"vw":10.530921},{"c":10.5471,"h":10.5499,"l":10.535,"n":4,"o":10.535,"t":"2026-10-22T17:50:00Z","v":385,"vw":10.543308},{"c":10.49,"h":10.525,"l":10.485,"n":26,"o":10.525,"t":"2026-10-22T18:00:00Z","v":61028,"vw":10.515997},{"c":10.5115,"h":10.5115,"l":10.49,"n":24,"o":10.49,"t":"2026-10-22T18:05:00Z","v":3457,"vw":10.499616},{"c":10.4801,"h":10.4801,"l":10.4801,"n":3,"o":10.4801,"t":"2026-10-22T18:10:00Z","v":110,"vw":10.4801},{"c":10.52,"h":10.52,"l":10.48,"n":16,"o":10.48,"t":"2026-10-22T18:15:00Z","v":2537,"vw":10.507562},{"c":10.5201,"h":10.5201,"l":10.5201,"n":2,"o":10.5201,"t":"2026-10-22T18:20:00Z","v":580,"vw":10.5201},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-10-22T18:30:00Z","v":770,"vw":10.55},{"c":10.55,"h":10.5697,"l":10.55,"n":7,"o":10.5697,"t":"2026-10-22T18:35:00Z","v":3806,"vw":10.551039},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-22T18:40:00Z","v":429,"vw":10.55},{"c":10.545,"h":10.56,"l":10.545,"n":15,"o":10.555,"t":"2026-10-22T18:45:00Z","v":1605,"vw":10.554063},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-22T18:50:00Z","v":228,"vw":10.56},{"c":10.55,"h":10.57,"l":10.54,"n":11,"o":10.54,"t":"2026-10-22T18:55:00Z","v":1215,"vw":10.549738},{"c":10.5501,"h":10.57,"l":10.5501,"n":10,"o":10.56,"t":"2026-10-22T19:00:00Z","v":1211,"vw":10.558375},{"c":10.56,"h":10.56,"l":10.56,"n":9,"o":10.56,"t":"2026-10-22T19:05:00Z","v":3423,"vw":10.56},{"c":10.54,"h":10.555,"l":10.52,"n":74,"o":10.55,"t":"2026-10-22T19:10:00Z","v":43980,"vw":10.536842},{"c":10.56,"h":10.56,"l":10.53,"n":24,"o":10.55,"t":"2026-10-22T19:15:00Z","v":4658,"vw":10.546666},{"c":10.6138,"h":10.6138,"l":10.57,"n":11,"o":10.57,"t":"2026-10-22T19:20:00Z","v":1395,"vw":10.600022},{"c":10.6,"h":10.6199,"l":10.6,"n":7,"o":10.6199,"t":"2026-10-22T19:25:00Z","v":5572,"vw":10.603831},{"c":10.61,"h":10.6192,"l":10.61,"n":6,"o":10.6192,"t":"2026-10-22T19:30:00Z","v":935,"vw":10.612312},{"c":10.58,"h":10.5828,"l":10.58,"n":2,"o":10.5828,"t":"2026-10-22T19:35:00Z","v":925,"vw":10.581514},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-22T19:40:00Z","v":100,"vw":10.56},{"c":10.56,"h":10.56,"l":10.54,"n":8,"o":10.54,"t":"2026-10-22T19:45:00Z","v":1506,"vw":10.549333},{"c":10.6,"h":10.6,"l":10.585,"n":7,"o":10.585,"t":"2026-10-22T19:50:00Z","v":1530,"vw":10.596},{"c":10.56,"h":10.59,"l":10.56,"n":149,"o":10.59,"t":"2026-10-22T19:55:00Z","v":39907,"vw":10.573956},{"c":10.5155,"h":10.56,"l":10.5155,"n":6,"o":10.56,"t":"2026-10-22T20:00:00Z","v":2567,"vw":10.525275},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T20:50:00Z","v":5000,"vw":10.41},{"c":10.4532,"h":10.4532,"l":10.4532,"n":1,"o":10.4532,"t":"2026-10-22T21:00:00Z","v":400,"vw":10.4532},{"c":10.48,"h":10.48,"l":10.47,"n":2,"o":10.47,"t":"2026-10-22T22:55:00Z","v":5000,"vw":10.4728},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-22T23:00:00Z","v":100,"vw":10.52},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-22T23:20:00Z","v":250,"vw":10.46},{"c":10.4795,"h":10.4795,"l":10.4795,"n":1,"o":10.4795,"t":"2026-10-22T23:45:00Z","v":554,"vw":10.4795},{"c":10.82,"h":10.82,"l":10.79,"n":7,"o":10.79,"t":"2026-10-23T08:00:00Z","v":1550,"vw":10.800322},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-23T09:40:00Z","v":135,"vw":10.75},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-23T10:35:00Z","v":500,"vw":10.63},{"c":10.7189,"h":10.7189,"l":10.7189,"n":1,"o":10.7189,"t":"2026-10-23T11:55:00Z","v":554,"vw":10.7189},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-23T12:25:00Z","v":100,"vw":10.7},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-23T12:45:00Z","v":588,"vw":10.69},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-23T12:50:00Z","v":525,"vw":10.65},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-23T12:55:00Z","v":500,"vw":10.69},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-23T13:15:00Z","v":600,"vw":10.62},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-23T13:25:00Z","v":290,"vw":10.64},{"c":10.625,"h":10.64,"l":10.61,"n":22,"o":10.61,"t":"2026-10-23T13:30:00Z","v":10967,"vw":10.621052},{"c":10.6078,"h":10.6078,"l":10.6,"n":4,"o":10.6,"t":"2026-10-23T13:35:00Z","v":1667,"vw":10.605602},{"c":10.675,"h":10.675,"l":10.65,"n":6,"o":10.65,"t":"2026-10-23T13:40:00Z","v":1151,"vw":10.6675},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-23T13:55:00Z","v":225,"vw":10.68},{"c":10.695,"h":10.695,"l":10.69,"n":5,"o":10.69,"t":"2026-10-23T14:00:00Z","v":1035,"vw":10.692583},{"c":10.65,"h":10.6621,"l":10.65,"n":4,"o":10.6591,"t":"2026-10-23T14:05:00Z","v":1764,"vw":10.656009},{"c":10.6216,"h":10.6216,"l":10.61,"n":2,"o":10.61,"t":"2026-10-23T14:10:00Z","v":345,"vw":10.615716}],"history":[{"c":11.8896,"h":12.069,"l":11.12,"n":4648,"o":11.23,"t":"2025-12-02T05:00:00Z","v":1181502,"vw":11.735009},{"c":12.81,"h":13.05,"l":12.65,"n":2935,"o":12.8,"t":"2025-12-03T05:00:00Z","v":657096,"vw":12.817728},{"c":12.775,"h":12.9805,"l":12.45,"n":1661,"o":12.89,"t":"2025-12-04T05:00:00Z","v":631489,"vw":12.767741},{"c":12.05,"h":12.59,"l":11.8,"n":1414,"o":12.29,"t":"2025-12-05T05:00:00Z","v":340449,"vw":12.159171},{"c":12.2734,"h":12.4916,"l":12.11,"n":1013,"o":12.39,"t":"2025-12-08T05:00:00Z","v":255535,"vw":12.285563},{"c":12.86,"h":13.37,"l":12.15,"n":1412,"o":12.19,"t":"2025-12-09T05:00:00Z","v":362984,"vw":13.006513},{"c":12.84,"h":13.22,"l":12.38,"n":1735,"o":12.54,"t":"2025-12-10T05:00:00Z","v":613321,"vw":12.798417},{"c":12.37,"h":12.39,"l":11.93,"n":1328,"o":12.1,"t":"2025-12-11T05:00:00Z","v":627964,"vw":12.108252},{"c":12.07,"h":12.7,"l":11.8524,"n":910,"o":12.61,"t":"2025-12-12T05:00:00Z","v":367898,"vw":12.150328},{"c":11.23,"h":12.05,"l":11.1,"n":1100,"o":12.03,"t":"2025-12-15T05:00:00Z","v":290263,"vw":11.408201},{"c":11.51,"h":11.6164,"l":11.34,"n":689,"o":11.44,"t":"2025-12-16T05:00:00Z","v":190284,"vw":11.457027},{"c":10.86,"h":11.66,"l":10.76,"n":1235,"o":11.4,"t":"2025-12-17T05:00:00Z","v":389568,"vw":11.224183},{"c":10.47,"h":11.34,"l":10.45,"n":826,"o":11.17,"t":"2025-12-18T05:00:00Z","v":264706,"vw":10.894619},{"c":11.2,"h":11.2717,"l":10.985,"n":744,"o":11,"t":"2025-12-19T05:00:00Z","v":243951,"vw":11.128644},{"c":11.07,"h":11.49,"l":10.98,"n":1067,"o":11.3,"t":"2025-12-22T05:00:00Z","v":389077,"vw":11.268289},{"c":11.04,"h":11.1,"l":10.782,"n":746,"o":10.86,"t":"2025-12-23T05:00:00Z","v":201918,"vw":10.937648},{"c":10.79,"h":10.8646,"l":10.66,"n":402,"o":10.82,"t":"2025-12-24T05:00:00Z","v":131158,"vw":10.782576},{"c":10.83,"h":11.08,"l":10.71,"n":537,"o":11.08,"t":"2025-12-26T05:00:00Z","v":136394,"vw":10.855246},{"c":10.91,"h":11.09,"l":10.8846,"n":642,"o":10.96,"t":"2025-12-29T05:00:00Z","v":180892,"vw":10.984664},{"c":11,"h":11.1899,"l":10.96,"n":541,"o":11,"t":"2025-12-30T05:00:00Z","v":183438,"vw":11.085542},{"c":10.8942,"h":11.1,"l":10.84,"n":384,"o":11.1,"t":"2025-12-31T05:00:00Z","v":82538,"vw":10.933628},{"c":11.79,"h":11.869,"l":11.42,"n":1285,"o":11.5,"t":"2026-01-02T05:00:00Z","v":291970,"vw":11.700179},{"c":12.49,"h":12.51,"l":11.95,"n":1024,"o":12.08,"t":"2026-01-05T05:00:00Z","v":157335,"vw":12.181944},{"c":12.22,"h":12.65,"l":11.98,"n":1085,"o":12.62,"t":"2026-01-06T05:00:00Z","v":311544,"vw":12.359763},{"c":11.87,"h":12.13,"l":11.81,"n":774,"o":11.99,"t":"2026-01-07T05:00:00Z","v":204283,"vw":11.897409},{"c":11.72,"h":11.8499,"l":11.585,"n":481,"o":11.65,"t":"2026-01-08T05:00:00Z","v":82135,"vw":11.730601},{"c":11.63,"h":11.96,"l":11.5501,"n":631,"o":11.72,"t":"2026-01-09T05:00:00Z","v":122581,"vw":11.713995},{"c":11.63,"h":11.839,"l":11.525,"n":584,"o":11.63,"t":"2026-01-12T05:00:00Z","v":112045,"vw":11.656657},{"c":12.24,"h":12.26,"l":11.84,"n":790,"o":12.07,"t":"2026-01-13T05:00:00Z","v":169204,"vw":12.054612},{"c":12.68,"h":12.7975,"l":12.45,"n":1123,"o":12.48,"t":"2026-01-14T05:00:00Z","v":305583,"vw":12.63768},{"c":12.1,"h":12.5641,"l":12.06,"n":577,"o":12.55,"t":"2026-01-15T05:00:00Z","v":137795,"vw":12.28827},{"c":12.18,"h":12.23,"l":11.9235,"n":755,"o":12.1,"t":"2026-01-16T05:00:00Z","v":133995,"vw":12.106477},{"c":11.04,"h":11.2088,"l":10.8,"n":1601,"o":11.06,"t":"2026-01-20T05:00:00Z","v":271603,"vw":11.003689},{"c":11.17,"h":11.19,"l":10.59,"n":1392,"o":10.96,"t":"2026-01-21T05:00:00Z","v":294644,"vw":10.94382},{"c":10.88,"h":11.01,"l":10.76,"n":837,"o":10.95,"t":"2026-01-22T05:00:00Z","v":153900,"vw":10.910271},{"c":10.82,"h":11.0325,"l":10.6999,"n":488,"o":10.86,"t":"2026-01-23T05:00:00Z","v":75100,"vw":10.86051},{"c":10.57,"h":10.75,"l":10.4787,"n":767,"o":10.53,"t":"2026-01-26T05:00:00Z","v":146917,"vw":10.596114},{"c":10.75,"h":10.81,"l":10.5201,"n":455,"o":10.65,"t":"2026-01-27T05:00:00Z","v":93046,"vw":10.654147},{"c":10.52,"h":10.57,"l":10.3962,"n":697,"o":10.51,"t":"2026-01-28T05:00:00Z","v":125830,"vw":10.470259},{"c":9.84,"h":10.251,"l":9.61,"n":2018,"o":10.24,"t":"2026-01-29T05:00:00Z","v":345947,"vw":9.823466},{"c":9.55,"h":9.76,"l":9.32,"n":1473,"o":9.5,"t":"2026-01-30T05:00:00Z","v":306635,"vw":9.574009},{"c":8.66,"h":8.925,"l":8.62,"n":1360,"o":8.63,"t":"2026-02-02T05:00:00Z","v":367120,"vw":8.758864},{"c":8.69,"h":8.7268,"l":8.06,"n":1218,"o":8.63,"t":"2026-02-03T05:00:00Z","v":354727,"vw":8.474025},{"c":8.29,"h":8.391,"l":8.02,"n":757,"o":8.35,"t":"2026-02-04T05:00:00Z","v":207240,"vw":8.18706},{"c":7.085,"h":8.04,"l":7.005,"n":1578,"o":7.92,"t":"2026-02-05T05:00:00Z","v":432362,"vw":7.474799},{"c":7.89,"h":7.9999,"l":7.45,"n":1193,"o":7.45,"t":"2026-02-06T05:00:00Z","v":375650,"vw":7.722334},{"c":7.92,"h":8.005,"l":7.5662,"n":710,"o":7.62,"t":"2026-02-09T05:00:00Z","v":269847,"vw":7.854241},{"c":7.6,"h":7.68,"l":7.52,"n":519,"o":7.67,"t":"2026-02-10T05:00:00Z","v":163760,"vw":7.614139},{"c":7.403,"h":7.5195,"l":7.245,"n":946,"o":7.49,"t":"2026-02-11T05:00:00Z","v":274013,"vw":7.355966},{"c":7.32,"h":7.5999,"l":7.261,"n":543,"o":7.58,"t":"2026-02-12T05:00:00Z","v":293129,"vw":7.418755},{"c":7.82,"h":7.909,"l":7.5,"n":572,"o":7.53,"t":"2026-02-13T05:00:00Z","v":171130,"vw":7.704665},{"c":7.86,"h":7.9435,"l":7.71,"n":614,"o":7.87,"t":"2026-02-17T05:00:00Z","v":233264,"vw":7.807866},{"c":7.6,"h":7.909,"l":7.57,"n":1226,"o":7.72,"t":"2026-02-18T05:00:00Z","v":1034756,"vw":7.697202},{"c":7.58,"h":7.5892,"l":7.42,"n":483,"o":7.5,"t":"2026-02-19T05:00:00Z","v":231465,"vw":7.481327},{"c":7.92,"h":7.9499,"l":7.62,"n":617,"o":7.62,"t":"2026-02-20T05:00:00Z","v":157771,"vw":7.834028},{"c":7.37,"h":7.559,"l":7.2875,"n":734,"o":7.53,"t":"2026-02-23T05:00:00Z","v":356959,"vw":7.402895},{"c":7.33,"h":7.35,"l":7.16,"n":612,"o":7.2,"t":"2026-02-24T05:00:00Z","v":206980,"vw":7.293161},{"c":8.4,"h":8.45,"l":7.96,"n":1448,"o":7.99,"t":"2026-02-25T05:00:00Z","v":453550,"vw":8.277432},{"c":8.09,"h":8.25,"l":7.87,"n":622,"o":8.215,"t":"2026-02-26T05:00:00Z","v":209440,"vw":8.040075},{"c":7.71,"h":7.87,"l":7.69,"n":504,"o":7.85,"t":"2026-02-27T05:00:00Z","v":219566,"vw":7.795953},{"c":8.03,"h":8.2597,"l":7.6822,"n":801,"o":7.7,"t":"2026-03-02T05:00:00Z","v":194593,"vw":7.961523},{"c":7.8,"h":7.9184,"l":7.64,"n":505,"o":7.72,"t":"2026-03-03T05:00:00Z","v":117893,"vw":7.790837},{"c":8.44,"h":8.53,"l":8.1601,"n":655,"o":8.18,"t":"2026-03-04T05:00:00Z","v":220886,"vw":8.368142},{"c":8.26,"h":8.3828,"l":8.07,"n":610,"o":8.32,"t":"2026-03-05T05:00:00Z","v":144676,"vw":8.21509},{"c":7.8,"h":7.93,"l":7.715,"n":820,"o":7.93,"t":"2026-03-06T05:00:00Z","v":381583,"vw":7.8138},{"c":7.99,"h":8.06,"l":7.85,"n":542,"o":7.91,"t":"2026-03-09T04:00:00Z","v":174242,"vw":7.950528},{"c":7.98,"h":8.1699,"l":7.8866,"n":580,"o":8.05,"t":"2026-03-10T04:00:00Z","v":169308,"vw":8.041835},{"c":8.09,"h":8.1376,"l":7.97,"n":520,"o":8.05,"t":"2026-03-11T04:00:00Z","v":322245,"vw":8.052188},{"c":8.02,"h":8.06,"l":7.91,"n":442,"o":8.02,"t":"2026-03-12T04:00:00Z","v":104203,"vw":7.994446},{"c":8.11,"h":8.52,"l":8.09,"n":394,"o":8.46,"t":"2026-03-13T04:00:00Z","v":150396,"vw":8.285142},{"c":8.84,"h":8.859,"l":8.55,"n":1092,"o":8.64,"t":"2026-03-16T04:00:00Z","v":262164,"vw":8.72425},{"c":8.73,"h":8.82,"l":8.64,"n":1022,"o":8.65,"t":"2026-03-17T04:00:00Z","v":228022,"vw":8.735555},{"c":8.16,"h":8.376,"l":8.09,"n":953,"o":8.35,"t":"2026-03-18T04:00:00Z","v":286800,"vw":8.234983},{"c":8.04,"h":8.08,"l":7.899,"n":718,"o":7.96,"t":"2026-03-19T04:00:00Z","v":144807,"vw":7.961357},{"c":8.04,"h":8.08,"l":7.96,"n":545,"o":8.08,"t":"2026-03-20T04:00:00Z","v":282517,"vw":8.003078},{"c":8.1,"h":8.23,"l":7.99,"n":642,"o":8.04,"t":"2026-03-23T04:00:00Z","v":248271,"vw":8.088362},{"c":8.03,"h":8.17,"l":8.03,"n":446,"o":8.17,"t":"2026-03-24T04:00:00Z","v":165404,"vw":8.095648},{"c":8.31,"h":8.44,"l":8.2699,"n":365,"o":8.39,"t":"2026-03-25T04:00:00Z","v":148490,"vw":8.37124},{"c":7.84,"h":8.03,"l":7.82,"n":427,"o":7.97,"t":"2026-03-26T04:00:00Z","v":121022,"vw":7.921653},{"c":7.57,"h":7.7114,"l":7.54,"n":427,"o":7.66,"t":"2026-03-27T04:00:00Z","v":83777,"vw":7.605862},{"c":7.64,"h":7.89,"l":7.6,"n":625,"o":7.88,"t":"2026-03-30T04:00:00Z","v":192834,"vw":7.742106},{"c":7.77,"h":7.8999,"l":7.645,"n":551,"o":7.7,"t":"2026-03-31T04:00:00Z","v":169078,"vw":7.788401},{"c":8.02,"h":8.12,"l":7.9001,"n":293,"o":8.02,"t":"2026-04-01T04:00:00Z","v":76709,"vw":7.993047},{"c":7.65,"h":7.7,"l":7.495,"n":506,"o":7.54,"t":"2026-04-02T04:00:00Z","v":127328,"vw":7.605462},{"c":7.97,"h":8.08,"l":7.95,"n":457,"o":8.03,"t":"2026-04-06T04:00:00Z","v":124533,"vw":8.02879},{"c":7.75,"h":7.77,"l":7.6164,"n":443,"o":7.7,"t":"2026-04-07T04:00:00Z","v":121116,"vw":7.68724},{"c":7.98,"h":8.1901,"l":7.9481,"n":466,"o":8.19,"t":"2026-04-08T04:00:00Z","v":98652,"vw":8.060107},{"c":8,"h":8.0285,"l":7.7,"n":588,"o":7.76,"t":"2026-04-09T04:00:00Z","v":187845,"vw":7.835749},{"c":8.1401,"h":8.15,"l":7.985,"n":539,"o":8.01,"t":"2026-04-10T04:00:00Z","v":171238,"vw":8.100797},{"c":8.03,"h":8.03,"l":7.76,"n":831,"o":7.81,"t":"2026-04-13T04:00:00Z","v":261078,"vw":7.935271},{"c":7.99,"h":8.2675,"l":7.95,"n":594,"o":8.12,"t":"2026-04-14T04:00:00Z","v":291071,"vw":8.121141},{"c":8.3,"h":8.346,"l":8.095,"n":578,"o":8.14,"t":"2026-04-15T04:00:00Z","v":299052,"vw":8.276723},{"c":8.59,"h":8.59,"l":8.13,"n":810,"o":8.38,"t":"2026-04-16T04:00:00Z","v":231993,"vw":8.367517},{"c":8.6,"h":8.79,"l":8.5601,"n":843,"o":8.65,"t":"2026-04-17T04:00:00Z","v":247977,"vw":8.675058},{"c":8.3,"h":8.31,"l":8.14,"n":532,"o":8.23,"t":"2026-04-20T04:00:00Z","v":188327,"vw":8.252403},{"c":8.22,"h":8.41,"l":8.21,"n":539,"o":8.32,"t":"2026-04-21T04:00:00Z","v":227567,"vw":8.313177},{"c":8.38,"h":8.49,"l":8.31,"n":747,"o":8.48,"t":"2026-04-22T04:00:00Z","v":205083,"vw":8.426006},{"c":8.23,"h":8.35,"l":8.15,"n":321,"o":8.24,"t":"2026-04-23T04:00:00Z","v":134122,"vw":8.257299},{"c":8.36,"h":8.36,"l":8.26,"n":391,"o":8.32,"t":"2026-04-24T04:00:00Z","v":71425,"vw":8.325445},{"c":8.18,"h":8.31,"l":8.1444,"n":440,"o":8.28,"t":"2026-04-27T04:00:00Z","v":178977,"vw":8.198613},{"c":8.23,"h":8.23,"l":8.1125,"n":471,"o":8.19,"t":"2026-04-28T04:00:00Z","v":51704,"vw":8.169565},{"c":8.01,"h":8.2299,"l":7.91,"n":481,"o":8.2,"t":"2026-04-29T04:00:00Z","v":147964,"vw":8.089823},{"c":8.12,"h":8.1316,"l":8.06,"n":297,"o":8.07,"t":"2026-04-30T04:00:00Z","v":82424,"vw":8.095636},{"c":8.14,"h":8.26,"l":8.13,"n":496,"o":8.19,"t":"2026-05-01T04:00:00Z","v":204232,"vw":8.187989},{"c":8.34,"h":8.47,"l":8.3007,"n":770,"o":8.36,"t":"2026-05-04T04:00:00Z","v":168968,"vw":8.375498},{"c":8.63,"h":8.68,"l":8.57,"n":728,"o":8.64,"t":"2026-05-05T04:00:00Z","v":282320,"vw":8.627501},{"c":8.91,"h":8.96,"l":8.77,"n":927,"o":8.92,"t":"2026-05-06T04:00:00Z","v":290450,"vw":8.883593},{"c":8.8,"h":8.92,"l":8.715,"n":591,"o":8.91,"t":"2026-05-07T04:00:00Z","v":196208,"vw":8.79515},{"c":9.23,"h":9.3364,"l":8.7703,"n":876,"o":8.79,"t":"2026-05-08T04:00:00Z","v":271499,"vw":9.098202},{"c":9.49,"h":9.49,"l":9.23,"n":1081,"o":9.36,"t":"2026-05-11T04:00:00Z","v":428952,"vw":9.395759},{"c":9.18,"h":9.18,"l":8.99,"n":670,"o":9.14,"t":"2026-05-12T04:00:00Z","v":214430,"vw":9.070089},{"c":9.04,"h":9.18,"l":8.92,"n":653,"o":9.18,"t":"2026-05-13T04:00:00Z","v":291438,"vw":9.056433},{"c":9.43,"h":9.5699,"l":9.11,"n":716,"o":9.15,"t":"2026-05-14T04:00:00Z","v":283131,"vw":9.362907},{"c":8.94,"h":9.1,"l":8.83,"n":662,"o":9.1,"t":"2026-05-15T04:00:00Z","v":254984,"vw":8.911712},{"c":8.44,"h":8.455,"l":8.25,"n":958,"o":8.45,"t":"2026-05-18T04:00:00Z","v":272832,"vw":8.376886},{"c":8.4,"h":8.53,"l":8.38,"n":504,"o":8.45,"t":"2026-05-19T04:00:00Z","v":185212,"vw":8.427227},{"c":8.57,"h":8.6,"l":8.421,"n":454,"o":8.46,"t":"2026-05-20T04:00:00Z","v":168078,"vw":8.528508},{"c":8.7,"h":8.7252,"l":8.46,"n":433,"o":8.52,"t":"2026-05-21T04:00:00Z","v":127912,"vw":8.566841},{"c":8.39,"h":8.85,"l":8.33,"n":685,"o":8.85,"t":"2026-05-22T04:00:00Z","v":168378,"vw":8.57544},{"c":8.34,"h":8.5899,"l":8.3,"n":557,"o":8.45,"t":"2026-05-26T04:00:00Z","v":170837,"vw":8.414185},{"c":8.27,"h":8.4,"l":8.172,"n":482,"o":8.29,"t":"2026-05-27T04:00:00Z","v":186090,"vw":8.275759},{"c":7.98,"h":8.05,"l":7.81,"n":984,"o":7.89,"t":"2026-05-28T04:00:00Z","v":398266,"vw":7.91585},{"c":7.98,"h":8.105,"l":7.8,"n":710,"o":7.86,"t":"2026-05-29T04:00:00Z","v":401692,"vw":7.954999},{"c":8.05,"h":8.06,"l":7.83,"n":741,"o":7.94,"t":"2026-06-01T04:00:00Z","v":375446,"vw":7.953578},{"c":7.56,"h":7.86,"l":7.45,"n":1437,"o":7.86,"t":"2026-06-02T04:00:00Z","v":454503,"vw":7.649907},{"c":7.27,"h":7.5743,"l":7.26,"n":926,"o":7.56,"t":"2026-06-03T04:00:00Z","v":325881,"vw":7.411027},{"c":7.16,"h":7.2,"l":7.0654,"n":1078,"o":7.1,"t":"2026-06-04T04:00:00Z","v":404688,"vw":7.140418},{"c":6.49,"h":6.795,"l":6.3501,"n":2036,"o":6.76,"t":"2026-06-05T04:00:00Z","v":1071050,"vw":6.556891},{"c":7.15,"h":7.199,"l":7.0411,"n":702,"o":7.09,"t":"2026-06-08T04:00:00Z","v":297331,"vw":7.118125},{"c":6.97,"h":7.06,"l":6.7701,"n":730,"o":7.02,"t":"2026-06-09T04:00:00Z","v":189979,"vw":6.93646},{"c":6.76,"h":6.9992,"l":6.74,"n":420,"o":6.87,"t":"2026-06-10T04:00:00Z","v":125931,"vw":6.845316},{"c":7.04,"h":7.08,"l":6.8101,"n":551,"o":6.88,"t":"2026-06-11T04:00:00Z","v":248858,"vw":6.994674},{"c":6.97,"h":7.1,"l":6.9,"n":473,"o":6.99,"t":"2026-06-12T04:00:00Z","v":178104,"vw":6.955956},{"c":7.45,"h":7.61,"l":7.4218,"n":691,"o":7.54,"t":"2026-06-15T04:00:00Z","v":281936,"vw":7.533056},{"c":7.34,"h":7.38,"l":7.2,"n":432,"o":7.36,"t":"2026-06-16T04:00:00Z","v":74363,"vw":7.299574},{"c":7.132,"h":7.4,"l":7.1,"n":427,"o":7.25,"t":"2026-06-17T04:00:00Z","v":281924,"vw":7.277775},{"c":7.03,"h":7.18,"l":6.9,"n":407,"o":7.18,"t":"2026-06-18T04:00:00Z","v":166448,"vw":7.049339},{"c":7.01,"h":7.22,"l":7,"n":333,"o":7.19,"t":"2026-06-22T04:00:00Z","v":75424,"vw":7.131422},{"c":6.72,"h":6.8,"l":6.685,"n":477,"o":6.71,"t":"2026-06-23T04:00:00Z","v":113120,"vw":6.735294},{"c":6.41,"h":6.6901,"l":6.31,"n":1024,"o":6.68,"t":"2026-06-24T04:00:00Z","v":273762,"vw":6.447146},{"c":6.35,"h":6.59,"l":6.25,"n":478,"o":6.59,"t":"2026-06-25T04:00:00Z","v":195568,"vw":6.370209},{"c":6.52,"h":6.55,"l":6.3,"n":640,"o":6.3,"t":"2026-06-26T04:00:00Z","v":142373,"vw":6.451731},{"c":6.63,"h":6.65,"l":6.375,"n":564,"o":6.47,"t":"2026-06-29T04:00:00Z","v":265678,"vw":6.460081},{"c":6.4,"h":6.49,"l":6.3101,"n":678,"o":6.35,"t":"2026-06-30T04:00:00Z","v":173229,"vw":6.357446},{"c":6.54,"h":6.62,"l":6.391,"n":450,"o":6.44,"t":"2026-07-01T04:00:00Z","v":150397,"vw":6.551366},{"c":6.88,"h":7.03,"l":6.85,"n":689,"o":6.91,"t":"2026-07-02T04:00:00Z","v":179529,"vw":6.920622},{"c":7.11,"h":7.15,"l":6.89,"n":774,"o":6.89,"t":"2026-07-06T04:00:00Z","v":210728,"vw":7.058049},{"c":7.03,"h":7.1399,"l":6.94,"n":315,"o":7,"t":"2026-07-07T04:00:00Z","v":104918,"vw":7.040049},{"c":6.79,"h":6.82,"l":6.67,"n":665,"o":6.73,"t":"2026-07-08T04:00:00Z","v":105718,"vw":6.728049},{"c":6.893,"h":6.93,"l":6.81,"n":297,"o":6.86,"t":"2026-07-09T04:00:00Z","v":75339,"vw":6.855993},{"c":7.03,"h":7.11,"l":6.97,"n":487,"o":7.06,"t":"2026-07-10T04:00:00Z","v":89797,"vw":7.030206},{"c":7.01,"h":7.085,"l":6.91,"n":403,"o":7,"t":"2026-07-13T04:00:00Z","v":160389,"vw":6.982012},{"c":7.3599,"h":7.43,"l":7.28,"n":617,"o":7.37,"t":"2026-07-14T04:00:00Z","v":265618,"vw":7.3557},{"c":7.56,"h":7.6599,"l":7.49,"n":882,"o":7.62,"t":"2026-07-15T04:00:00Z","v":302987,"vw":7.584875},{"c":7.44,"h":7.54,"l":7.4201,"n":482,"o":7.52,"t":"2026-07-16T04:00:00Z","v":161001,"vw":7.481768},{"c":7.33,"h":7.35,"l":7.1001,"n":565,"o":7.12,"t":"2026-07-17T04:00:00Z","v":220413,"vw":7.207534},{"c":7.6,"h":7.65,"l":7.38,"n":679,"o":7.5,"t":"2026-07-20T04:00:00Z","v":308475,"vw":7.51817},{"c":7.6599,"h":7.76,"l":7.63,"n":611,"o":7.74,"t":"2026-07-21T04:00:00Z","v":271000,"vw":7.700499},{"c":7.67,"h":7.77,"l":7.62,"n":594,"o":7.65,"t":"2026-07-22T04:00:00Z","v":358325,"vw":7.702822},{"c":7.5,"h":7.57,"l":7.47,"n":483,"o":7.51,"t":"2026-07-23T04:00:00Z","v":243060,"vw":7.524119},{"c":7.41,"h":7.44,"l":7.34,"n":334,"o":7.4,"t":"2026-07-24T04:00:00Z","v":255965,"vw":7.400269},{"c":7.66,"h":7.81,"l":7.56,"n":1228,"o":7.74,"t":"2026-07-27T04:00:00Z","v":630413,"vw":7.651016},{"c":7.43,"h":7.445,"l":7.27,"n":1362,"o":7.36,"t":"2026-07-28T04:00:00Z","v":477664,"vw":7.367559},{"c":7.29,"h":7.46,"l":7.29,"n":885,"o":7.37,"t":"2026-07-29T04:00:00Z","v":449520,"vw":7.385636},{"c":7.54,"h":7.555,"l":7.45,"n":393,"o":7.49,"t":"2026-07-30T04:00:00Z","v":202470,"vw":7.517893},{"c":7.23,"h":7.35,"l":7.12,"n":865,"o":7.32,"t":"2026-07-31T04:00:00Z","v":304393,"vw":7.20247},{"c":7.285,"h":7.36,"l":7.26,"n":1110,"o":7.29,"t":"2026-08-03T04:00:00Z","v":344122,"vw":7.310455},{"c":7.28,"h":7.32,"l":7.22,"n":430,"o":7.25,"t":"2026-08-04T04:00:00Z","v":138406,"vw":7.271262},{"c":7.245,"h":7.3199,"l":7.14,"n":368,"o":7.22,"t":"2026-08-05T04:00:00Z","v":129149,"vw":7.224388},{"c":7.27,"h":7.379,"l":7.18,"n":639,"o":7.19,"t":"2026-08-06T04:00:00Z","v":209971,"vw":7.268867},{"c":7.26,"h":7.36,"l":7.24,"n":398,"o":7.355,"t":"2026-08-07T04:00:00Z","v":217892,"vw":7.309693},{"c":7.34,"h":7.39,"l":7.27,"n":955,"o":7.35,"t":"2026-08-10T04:00:00Z","v":368304,"vw":7.341152},{"c":7.64,"h":7.7,"l":7.54,"n":1363,"o":7.67,"t":"2026-08-11T04:00:00Z","v":596343,"vw":7.623858},{"c":7.76,"h":7.8296,"l":7.705,"n":1106,"o":7.8,"t":"2026-08-12T04:00:00Z","v":258968,"vw":7.773776},{"c":7.83,"h":7.859,"l":7.69,"n":661,"o":7.76,"t":"2026-08-13T04:00:00Z","v":160542,"vw":7.800812},{"c":7.98,"h":8,"l":7.77,"n":724,"o":7.82,"t":"2026-08-14T04:00:00Z","v":326931,"vw":7.850452},{"c":8.43,"h":8.4899,"l":8.37,"n":994,"o":8.43,"t":"2026-08-17T04:00:00Z","v":262120,"vw":8.435313},{"c":8.44,"h":8.475,"l":8.322,"n":597,"o":8.35,"t":"2026-08-18T04:00:00Z","v":200878,"vw":8.39464},{"c":8.99,"h":9.009,"l":8.57,"n":2063,"o":8.66,"t":"2026-08-19T04:00:00Z","v":588233,"vw":8.799402},{"c":9.47,"h":9.64,"l":9.33,"n":1647,"o":9.41,"t":"2026-08-20T04:00:00Z","v":521463,"vw":9.446612},{"c":10.34,"h":10.375,"l":10.01,"n":2417,"o":10.06,"t":"2026-08-21T04:00:00Z","v":1027871,"vw":10.244137},{"c":10.27,"h":10.469,"l":10.13,"n":1529,"o":10.39,"t":"2026-08-24T04:00:00Z","v":399113,"vw":10.308352},{"c":10.15,"h":10.285,"l":10.07,"n":908,"o":10.15,"t":"2026-08-25T04:00:00Z","v":400641,"vw":10.212034},{"c":10.03,"h":10.0781,"l":9.81,"n":810,"o":9.97,"t":"2026-08-26T04:00:00Z","v":236911,"vw":9.961485},{"c":10.54,"h":10.64,"l":10.37,"n":1058,"o":10.48,"t":"2026-08-27T04:00:00Z","v":261859,"vw":10.512724},{"c":10.11,"h":10.53,"l":9.99,"n":1224,"o":10.34,"t":"2026-08-28T04:00:00Z","v":377073,"vw":10.26535},{"c":10.12,"h":10.19,"l":9.9,"n":861,"o":9.99,"t":"2026-08-31T04:00:00Z","v":359757,"vw":10.035839},{"c":9.96,"h":10.1763,"l":9.81,"n":523,"o":10.11,"t":"2026-09-01T04:00:00Z","v":146242,"vw":10.001232},{"c":9.84,"h":9.935,"l":9.76,"n":422,"o":9.78,"t":"2026-09-02T04:00:00Z","v":121478,"vw":9.843708},{"c":10.53,"h":10.54,"l":10.0945,"n":1171,"o":10.138,"t":"2026-09-03T04:00:00Z","v":415010,"vw":10.357479},{"c":10.4,"h":10.4,"l":10.1697,"n":1033,"o":10.29,"t":"2026-09-04T04:00:00Z","v":244192,"vw":10.317382},{"c":11.16,"h":11.335,"l":10.91,"n":2066,"o":11.06,"t":"2026-09-08T04:00:00Z","v":709955,"vw":11.156622},{"c":10.53,"h":10.845,"l":10.48,"n":1752,"o":10.82,"t":"2026-09-09T04:00:00Z","v":610730,"vw":10.635186},{"c":10.31,"h":10.398,"l":10.19,"n":1166,"o":10.34,"t":"2026-09-10T04:00:00Z","v":335239,"vw":10.32424},{"c":10.27,"h":10.8,"l":10.2,"n":1088,"o":10.32,"t":"2026-09-11T04:00:00Z","v":321802,"vw":10.463449},{"c":10.39,"h":10.4276,"l":10.03,"n":1661,"o":10.06,"t":"2026-09-14T04:00:00Z","v":650676,"vw":10.166743},{"c":9.82,"h":10.19,"l":9.57,"n":1686,"o":10.19,"t":"2026-09-15T04:00:00Z","v":433293,"vw":9.875004},{"c":9.66,"h":9.7099,"l":9.415,"n":1538,"o":9.54,"t":"2026-09-16T04:00:00Z","v":429991,"vw":9.534081},{"c":10.04,"h":10.13,"l":9.87,"n":940,"o":9.94,"t":"2026-09-17T04:00:00Z","v":383520,"vw":10.025219},{"c":10.96,"h":10.99,"l":10.48,"n":1844,"o":10.5,"t":"2026-09-18T04:00:00Z","v":939485,"vw":10.747083},{"c":11.53,"h":11.73,"l":11.3,"n":2300,"o":11.54,"t":"2026-09-21T04:00:00Z","v":727006,"vw":11.515978},{"c":11.52,"h":11.65,"l":11.3004,"n":1480,"o":11.5,"t":"2026-09-22T04:00:00Z","v":511466,"vw":11.537804},{"c":10.88,"h":11.3,"l":10.71,"n":1952,"o":11.26,"t":"2026-09-23T04:00:00Z","v":421515,"vw":10.975345},{"c":11.78,"h":11.98,"l":10.96,"n":2207,"o":11,"t":"2026-09-24T04:00:00Z","v":1010592,"vw":11.517535},{"c":12.32,"h":12.52,"l":12.13,"n":2341,"o":12.45,"t":"2026-09-25T04:00:00Z","v":700588,"vw":12.30763},{"c":13.38,"h":13.71,"l":12.47,"n":3592,"o":13.01,"t":"2026-09-28T04:00:00Z","v":1145197,"vw":13.194935},{"c":12.96,"h":13.56,"l":12.86,"n":2291,"o":13.56,"t":"2026-09-29T04:00:00Z","v":575331,"vw":13.115197},{"c":12.6,"h":13.11,"l":12.43,"n":3453,"o":13.03,"t":"2026-09-30T04:00:00Z","v":1090906,"vw":12.711751},{"c":12.8,"h":12.87,"l":12.56,"n":3017,"o":12.61,"t":"2026-10-01T04:00:00Z","v":1144375,"vw":12.720741},{"c":12.02,"h":12.844,"l":11.75,"n":2042,"o":12.74,"t":"2026-10-02T04:00:00Z","v":668228,"vw":12.441135},{"c":12.33,"h":12.52,"l":12.12,"n":1246,"o":12.5,"t":"2026-10-05T04:00:00Z","v":375035,"vw":12.351118},{"c":12.39,"h":12.515,"l":12.2804,"n":1420,"o":12.4,"t":"2026-10-06T04:00:00Z","v":460415,"vw":12.403179},{"c":11.82,"h":11.9763,"l":11.77,"n":993,"o":11.86,"t":"2026-10-07T04:00:00Z","v":230875,"vw":11.869275},{"c":11.07,"h":11.55,"l":10.73,"n":2211,"o":11.47,"t":"2026-10-08T04:00:00Z","v":683993,"vw":11.110149},{"c":11.28,"h":11.4295,"l":11.23,"n":1140,"o":11.34,"t":"2026-10-09T04:00:00Z","v":611627,"vw":11.341776},{"c":11.5,"h":11.68,"l":11.3689,"n":1260,"o":11.6,"t":"2026-10-12T04:00:00Z","v":480750,"vw":11.50858},{"c":11.43,"h":11.585,"l":11.35,"n":1302,"o":11.5,"t":"2026-10-13T04:00:00Z","v":403702,"vw":11.438372},{"c":10.98,"h":11.349,"l":10.88,"n":1355,"o":11.27,"t":"2026-10-14T04:00:00Z","v":514574,"vw":11.075804},{"c":11.09,"h":11.16,"l":10.48,"n":1768,"o":10.49,"t":"2026-10-15T04:00:00Z","v":824826,"vw":10.858818},{"c":10.86,"h":11.2,"l":10.765,"n":1976,"o":11.14,"t":"2026-10-16T04:00:00Z","v":897212,"vw":10.946101},{"c":10.49,"h":10.71,"l":10.4706,"n":1052,"o":10.67,"t":"2026-10-19T04:00:00Z","v":221602,"vw":10.576726},{"c":10.79,"h":11.04,"l":10.55,"n":913,"o":10.59,"t":"2026-10-20T04:00:00Z","v":248275,"vw":10.820388},{"c":11.23,"h":11.33,"l":10.91,"n":876,"o":11.04,"t":"2026-10-21T04:00:00Z","v":217534,"vw":11.163881},{"c":10.56,"h":10.7199,"l":10.435,"n":1082,"o":10.64,"t":"2026-10-22T04:00:00Z","v":391275,"vw":10.561551},{"c":10.6216,"h":10.695,"l":10.6,"n":102,"o":10.61,"t":"2026-10-23T04:00:00Z","v":22975,"vw":10.630789}],"volatilityBars":[{"c":11.3988,"h":11.3988,"l":11.37,"n":2,"o":11.37,"t":"2026-09-22T12:15:00Z","v":600,"vw":11.394},{"c":11.67,"h":11.679,"l":11.6,"n":22,"o":11.6,"t":"2026-09-22T13:00:00Z","v":11766,"vw":11.651757},{"c":11.538,"h":11.5941,"l":11.47,"n":47,"o":11.5,"t":"2026-09-22T13:30:00Z","v":19255,"vw":11.541375},{"c":11.635,"h":11.65,"l":11.51,"n":118,"o":11.5192,"t":"2026-09-22T13:45:00Z","v":33304,"vw":11.572683},{"c":11.625,"h":11.64,"l":11.5511,"n":83,"o":11.635,"t":"2026-09-22T14:00:00Z","v":19868,"vw":11.590968},{"c":11.52,"h":11.61,"l":11.52,"n":63,"o":11.61,"t":"2026-09-22T14:15:00Z","v":21624,"vw":11.558133},{"c":11.37,"h":11.49,"l":11.3004,"n":64,"o":11.49,"t":"2026-09-22T14:30:00Z","v":26352,"vw":11.390175},{"c":11.4868,"h":11.4868,"l":11.415,"n":15,"o":11.4426,"t":"2026-09-22T14:45:00Z","v":2524,"vw":11.453666},{"c":11.545,"h":11.5589,"l":11.47,"n":35,"o":11.475,"t":"2026-09-22T15:00:00Z","v":3962,"vw":11.531843},{"c":11.5531,"h":11.57,"l":11.5448,"n":20,"o":11.57,"t":"2026-09-22T15:15:00Z","v":16229,"vw":11.565068},{"c":11.6104,"h":11.6104,"l":11.55,"n":18,"o":11.57,"t":"2026-09-22T15:30:00Z","v":1873,"vw":11.58046},{"c":11.565,"h":11.615,"l":11.56,"n":26,"o":11.61,"t":"2026-09-22T15:45:00Z","v":3908,"vw":11.588791},{"c":11.47,"h":11.5662,"l":11.47,"n":45,"o":11.56,"t":"2026-09-22T16:00:00Z","v":10649,"vw":11.510149},{"c":11.46,"h":11.46,"l":11.44,"n":9,"o":11.45,"t":"2026-09-22T16:15:00Z","v":691,"vw":11.453988},{"c":11.4702,"h":11.49,"l":11.45,"n":12,"o":11.4578,"t":"2026-09-22T16:30:00Z","v":2396,"vw":11.460989},{"c":11.537,"h":11.55,"l":11.48,"n":15,"o":11.495,"t":"2026-09-22T16:45:00Z","v":3165,"vw":11.542157},{"c":11.535,"h":11.55,"l":11.52,"n":25,"o":11.53,"t":"2026-09-22T17:00:00Z","v":2599,"vw":11.538644},{"c":11.54,"h":11.5735,"l":11.54,"n":21,"o":11.55,"t":"2026-09-22T17:15:00Z","v":4056,"vw":11.558263},{"c":11.52,"h":11.57,"l":11.52,"n":17,"o":11.5581,"t":"2026-09-22T17:30:00Z","v":6794,"vw":11.55271},{"c":11.545,"h":11.55,"l":11.51,"n":27,"o":11.53,"t":"2026-09-22T17:45:00Z","v":2326,"vw":11.535463},{"c":11.5763,"h":11.5763,"l":11.51,"n":121,"o":11.54,"t":"2026-09-22T18:00:00Z","v":88609,"vw":11.537839},{"c":11.5,"h":11.5748,"l":11.5,"n":23,"o":11.57,"t":"2026-09-22T18:15:00Z","v":5029,"vw":11.545946},{"c":11.53,"h":11.5528,"l":11.51,"n":6,"o":11.51,"t":"2026-09-22T18:30:00Z","v":750,"vw":11.53104},{"c":11.5239,"h":11.57,"l":11.52,"n":38,"o":11.54,"t":"2026-09-22T18:45:00Z","v":47269,"vw":11.54006},{"c":11.5707,"h":11.5804,"l":11.52,"n":48,"o":11.5322,"t":"2026-09-22T19:00:00Z","v":19041,"vw":11.547506},{"c":11.62,"h":11.62,"l":11.575,"n":89,"o":11.575,"t":"2026-09-22T19:15:00Z","v":57981,"vw":11.590048},{"c":11.53,"h":11.6154,"l":11.51,"n":29,"o":11.61,"t":"2026-09-22T19:30:00Z","v":4074,"vw":11.578716},{"c":11.54,"h":11.54,"l":11.485,"n":274,"o":11.515,"t":"2026-09-22T19:45:00Z","v":82295,"vw":11.507624},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-09-22T20:00:00Z","v":1339,"vw":11.52},{"c":11.5366,"h":11.5366,"l":11.5366,"n":1,"o":11.5366,"t":"2026-09-22T20:30:00Z","v":100,"vw":11.5366},{"c":11.53,"h":11.53,"l":11.48,"n":2,"o":11.48,"t":"2026-09-22T20:45:00Z","v":300,"vw":11.513333},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-09-22T21:30:00Z","v":195,"vw":11.53},{"c":11.65,"h":11.65,"l":11.55,"n":7,"o":11.65,"t":"2026-09-22T23:15:00Z","v":2276,"vw":11.604888},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-09-22T23:30:00Z","v":500,"vw":11.52},{"c":11.6192,"h":11.6192,"l":11.54,"n":2,"o":11.54,"t":"2026-09-22T23:45:00Z","v":4494,"vw":11.542908},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-23T10:45:00Z","v":3000,"vw":11.45},{"c":11.5006,"h":11.5295,"l":11.5006,"n":3,"o":11.5295,"t":"2026-09-23T11:00:00Z","v":304,"vw":11.510233},{"c":11.24,"h":11.24,"l":11.1981,"n":2,"o":11.1981,"t":"2026-09-23T11:30:00Z","v":16000,"vw":11.237381},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-09-23T11:45:00Z","v":100,"vw":11.23},{"c":11.3142,"h":11.32,"l":11.3142,"n":2,"o":11.32,"t":"2026-09-23T12:00:00Z","v":294,"vw":11.3171},{"c":11.1604,"h":11.1604,"l":11.1604,"n":1,"o":11.1604,"t":"2026-09-23T13:00:00Z","v":600,"vw":11.1604},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-23T13:15:00Z","v":100,"vw":11.31},{"c":11.2771,"h":11.2999,"l":11.22,"n":138,"o":11.26,"t":"2026-09-23T13:30:00Z","v":28678,"vw":11.256452},{"c":11.25,"h":11.27,"l":11.21,"n":60,"o":11.265,"t":"2026-09-23T13:45:00Z","v":18985,"vw":11.249031},{"c":10.96,"h":11.3,"l":10.73,"n":321,"o":11.275,"t":"2026-09-23T14:00:00Z","v":86385,"vw":11.06311},{"c":10.83,"h":11.01,"l":10.82,"n":304,"o":10.965,"t":"2026-09-23T14:15:00Z","v":91411,"vw":10.942228},{"c":10.93,"h":10.9502,"l":10.79,"n":93,"o":10.85,"t":"2026-09-23T14:30:00Z","v":22100,"vw":10.871523},{"c":10.94,"h":10.9707,"l":10.86,"n":72,"o":10.93,"t":"2026-09-23T14:45:00Z","v":22960,"vw":10.878128},{"c":10.94,"h":10.96,"l":10.9028,"n":17,"o":10.96,"t":"2026-09-23T15:00:00Z","v":1453,"vw":10.936787},{"c":10.9185,"h":10.96,"l":10.91,"n":45,"o":10.96,"t":"2026-09-23T15:15:00Z","v":9503,"vw":10.939259},{"c":10.86,"h":10.9003,"l":10.84,"n":41,"o":10.9003,"t":"2026-09-23T15:30:00Z","v":7023,"vw":10.86704},{"c":10.795,"h":10.87,"l":10.78,"n":52,"o":10.87,"t":"2026-09-23T15:45:00Z","v":14322,"vw":10.806782},{"c":10.85,"h":10.875,"l":10.71,"n":73,"o":10.77,"t":"2026-09-23T16:00:00Z","v":18869,"vw":10.841605},{"c":10.86,"h":10.86,"l":10.84,"n":30,"o":10.85,"t":"2026-09-23T16:15:00Z","v":4960,"vw":10.852045},{"c":10.86,"h":10.89,"l":10.86,"n":13,"o":10.8697,"t":"2026-09-23T16:30:00Z","v":1655,"vw":10.869206},{"c":10.85,"h":10.88,"l":10.84,"n":28,"o":10.88,"t":"2026-09-23T16:45:00Z","v":2692,"vw":10.852887},{"c":10.8,"h":10.84,"l":10.78,"n":39,"o":10.84,"t":"2026-09-23T17:00:00Z","v":11244,"vw":10.816239},{"c":10.88,"h":10.88,"l":10.85,"n":12,"o":10.85,"t":"2026-09-23T17:15:00Z","v":1117,"vw":10.875833},{"c":10.895,"h":10.91,"l":10.86,"n":63,"o":10.9,"t":"2026-09-23T17:30:00Z","v":6383,"vw":10.880622},{"c":10.9,"h":10.915,"l":10.89,"n":18,"o":10.915,"t":"2026-09-23T17:45:00Z","v":6794,"vw":10.901571},{"c":10.89,"h":10.899,"l":10.875,"n":31,"o":10.89,"t":"2026-09-23T18:00:00Z","v":1717,"vw":10.886977},{"c":10.845,"h":10.8799,"l":10.845,"n":16,"o":10.85,"t":"2026-09-23T18:15:00Z","v":2944,"vw":10.854329},{"c":10.849,"h":10.849,"l":10.83,"n":9,"o":10.83,"t":"2026-09-23T18:30:00Z","v":2529,"vw":10.847744},{"c":10.86,"h":10.88,"l":10.86,"n":16,"o":10.869,"t":"2026-09-23T18:45:00Z","v":2894,"vw":10.871745},{"c":10.855,"h":10.865,"l":10.84,"n":5,"o":10.845,"t":"2026-09-23T19:00:00Z","v":1324,"vw":10.846923},{"c":10.8803,"h":10.89,"l":10.8444,"n":16,"o":10.86,"t":"2026-09-23T19:15:00Z","v":1988,"vw":10.863247},{"c":10.89,"h":10.9,"l":10.885,"n":17,"o":10.89,"t":"2026-09-23T19:30:00Z","v":1330,"vw":10.88947},{"c":10.88,"h":10.91,"l":10.88,"n":47,"o":10.905,"t":"2026-09-23T19:45:00Z","v":19517,"vw":10.90069},{"c":10.9181,"h":10.92,"l":10.9092,"n":9,"o":10.9092,"t":"2026-09-23T20:00:00Z","v":2555,"vw":10.914616},{"c":10.8986,"h":10.8986,"l":10.88,"n":12,"o":10.88,"t":"2026-09-23T20:15:00Z","v":1750,"vw":10.882657},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-09-23T20:30:00Z","v":1000,"vw":10.84},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-23T21:30:00Z","v":100,"vw":11.11},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-23T21:45:00Z","v":100,"vw":10.9},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-09-23T22:30:00Z","v":635,"vw":10.98},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-23T22:45:00Z","v":500,"vw":10.9},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-09-23T23:15:00Z","v":510,"vw":11.17},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-09-23T23:30:00Z","v":560,"vw":10.95},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-24T08:15:00Z","v":150,"vw":11},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-09-24T08:30:00Z","v":300,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-24T08:45:00Z","v":100,"vw":10.89},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-09-24T09:15:00Z","v":268,"vw":10.86},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-09-24T09:30:00Z","v":157,"vw":10.81},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-09-24T11:00:00Z","v":200,"vw":10.86},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-24T11:15:00Z","v":400,"vw":10.82},{"c":10.83,"h":10.83,"l":10.83,"n":3,"o":10.83,"t":"2026-09-24T11:30:00Z","v":201,"vw":10.83},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-24T11:45:00Z","v":400,"vw":10.8},{"c":10.8726,"h":10.8726,"l":10.8726,"n":1,"o":10.8726,"t":"2026-09-24T13:00:00Z","v":300,"vw":10.8726},{"c":11.025,"h":11.0743,"l":11,"n":45,"o":11,"t":"2026-09-24T13:30:00Z","v":11593,"vw":11.040547},{"c":11.08,"h":11.08,"l":11.02,"n":37,"o":11.04,"t":"2026-09-24T13:45:00Z","v":17872,"vw":11.042733},{"c":11.11,"h":11.13,"l":11.085,"n":67,"o":11.085,"t":"2026-09-24T14:00:00Z","v":47107,"vw":11.114433},{"c":11.2786,"h":11.32,"l":11.09,"n":111,"o":11.11,"t":"2026-09-24T14:15:00Z","v":28879,"vw":11.180109},{"c":11.21,"h":11.28,"l":11.21,"n":75,"o":11.265,"t":"2026-09-24T14:30:00Z","v":20045,"vw":11.249464},{"c":11.05,"h":11.2,"l":10.96,"n":72,"o":11.2,"t":"2026-09-24T14:45:00Z","v":13898,"vw":11.095807},{"c":11.11,"h":11.11,"l":11.085,"n":9,"o":11.085,"t":"2026-09-24T15:00:00Z","v":1037,"vw":11.104764},{"c":11.13,"h":11.2099,"l":11.11,"n":126,"o":11.135,"t":"2026-09-24T15:15:00Z","v":32670,"vw":11.128954},{"c":11.28,"h":11.295,"l":11.12,"n":35,"o":11.145,"t":"2026-09-24T15:30:00Z","v":7531,"vw":11.21336},{"c":11.31,"h":11.32,"l":11.27,"n":88,"o":11.28,"t":"2026-09-24T15:45:00Z","v":23079,"vw":11.281946},{"c":11.27,"h":11.335,"l":11.27,"n":158,"o":11.33,"t":"2026-09-24T16:00:00Z","v":45133,"vw":11.290381},{"c":11.5,"h":11.51,"l":11.31,"n":66,"o":11.31,"t":"2026-09-24T16:15:00Z","v":39685,"vw":11.359705},{"c":11.52,"h":11.55,"l":11.4001,"n":87,"o":11.505,"t":"2026-09-24T16:30:00Z","v":37210,"vw":11.528501},{"c":11.485,"h":11.51,"l":11.41,"n":78,"o":11.51,"t":"2026-09-24T16:45:00Z","v":44529,"vw":11.471313},{"c":11.44,"h":11.485,"l":11.44,"n":19,"o":11.465,"t":"2026-09-24T17:00:00Z","v":2947,"vw":11.46904},{"c":11.438,"h":11.5,"l":11.4259,"n":20,"o":11.5,"t":"2026-09-24T17:15:00Z","v":2485,"vw":11.472194},{"c":11.4,"h":11.5,"l":11.4,"n":31,"o":11.49,"t":"2026-09-24T17:30:00Z","v":5406,"vw":11.42795},{"c":11.445,"h":11.458,"l":11.39,"n":31,"o":11.39,"t":"2026-09-24T17:45:00Z","v":8701,"vw":11.416172},{"c":11.61,"h":11.62,"l":11.3915,"n":41,"o":11.445,"t":"2026-09-24T18:00:00Z","v":12380,"vw":11.574957},{"c":11.74,"h":11.78,"l":11.62,"n":368,"o":11.62,"t":"2026-09-24T18:15:00Z","v":345371,"vw":11.678936},{"c":11.77,"h":11.77,"l":11.66,"n":46,"o":11.73,"t":"2026-09-24T18:30:00Z","v":31815,"vw":11.750308},{"c":11.94,"h":11.98,"l":11.75,"n":94,"o":11.785,"t":"2026-09-24T18:45:00Z","v":23385,"vw":11.861404},{"c":11.765,"h":11.89,"l":11.765,"n":45,"o":11.84,"t":"2026-09-24T19:00:00Z","v":7690,"vw":11.80794},{"c":11.71,"h":11.785,"l":11.7,"n":57,"o":11.769,"t":"2026-09-24T19:15:00Z","v":23433,"vw":11.760465},{"c":11.7,"h":11.779,"l":11.695,"n":79,"o":11.7,"t":"2026-09-24T19:30:00Z","v":26463,"vw":11.715642},{"c":11.775,"h":11.785,"l":11.69,"n":103,"o":11.7,"t":"2026-09-24T19:45:00Z","v":38248,"vw":11.750199},{"c":11.74,"h":11.78,"l":11.74,"n":21,"o":11.78,"t":"2026-09-24T20:00:00Z","v":579,"vw":11.771525},{"c":11.69,"h":11.7,"l":11.69,"n":12,"o":11.69,"t":"2026-09-24T20:45:00Z","v":15221,"vw":11.699723},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-24T21:00:00Z","v":500,"vw":11.66},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-24T21:45:00Z","v":48723,"vw":11.8},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-24T22:00:00Z","v":2843,"vw":11.77},{"c":11.77,"h":11.77,"l":11.76,"n":12,"o":11.76,"t":"2026-09-24T22:15:00Z","v":17348,"vw":11.768181},{"c":11.756,"h":11.756,"l":11.756,"n":1,"o":11.756,"t":"2026-09-24T22:30:00Z","v":250,"vw":11.756},{"c":11.6608,"h":11.6608,"l":11.6608,"n":1,"o":11.6608,"t":"2026-09-24T22:45:00Z","v":20298,"vw":11.6608},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-09-24T23:30:00Z","v":1000,"vw":11.77},{"c":11.99,"h":12,"l":11.95,"n":17,"o":11.95,"t":"2026-09-25T08:00:00Z","v":3249,"vw":11.973398},{"c":12.25,"h":12.49,"l":12.18,"n":3,"o":12.18,"t":"2026-09-25T08:15:00Z","v":1112,"vw":12.242698},{"c":12.49,"h":12.49,"l":12.35,"n":2,"o":12.35,"t":"2026-09-25T08:45:00Z","v":3000,"vw":12.396667},{"c":12.52,"h":12.52,"l":12.48,"n":10,"o":12.48,"t":"2026-09-25T09:45:00Z","v":1570,"vw":12.492747},{"c":12.42,"h":12.42,"l":12.41,"n":2,"o":12.41,"t":"2026-09-25T10:30:00Z","v":1100,"vw":12.4171},{"c":12.3,"h":12.3,"l":12.25,"n":4,"o":12.25,"t":"2026-09-25T10:45:00Z","v":747,"vw":12.273659},{"c":12.38,"h":12.389,"l":12.3,"n":6,"o":12.389,"t":"2026-09-25T11:00:00Z","v":1704,"vw":12.375118},{"c":12.5733,"h":12.5733,"l":12.5733,"n":1,"o":12.5733,"t":"2026-09-25T11:15:00Z","v":1000,"vw":12.5733},{"c":12.5,"h":12.5,"l":12.4,"n":4,"o":12.41,"t":"2026-09-25T11:30:00Z","v":741,"vw":12.432097},{"c":12.52,"h":12.5485,"l":12.52,"n":5,"o":12.5485,"t":"2026-09-25T11:45:00Z","v":22957,"vw":12.523671},{"c":12.84,"h":12.84,"l":12.5966,"n":4,"o":12.62,"t":"2026-09-25T12:00:00Z","v":8800,"vw":12.63462},{"c":12.42,"h":12.55,"l":12.04,"n":9,"o":12.55,"t":"2026-09-25T12:15:00Z","v":1953,"vw":12.291},{"c":12.45,"h":12.4953,"l":12.43,"n":5,"o":12.43,"t":"2026-09-25T12:30:00Z","v":2040,"vw":12.43953},{"c":12.5192,"h":12.5192,"l":12.5192,"n":2,"o":12.5192,"t":"2026-09-25T12:45:00Z","v":1001,"vw":12.5192},{"c":12.45,"h":12.45,"l":12.4,"n":6,"o":12.43,"t":"2026-09-25T13:00:00Z","v":950,"vw":12.41837},{"c":12.44,"h":12.44,"l":12.4004,"n":3,"o":12.4004,"t":"2026-09-25T13:15:00Z","v":598,"vw":12.426756},{"c":12.429,"h":12.52,"l":12.38,"n":306,"o":12.45,"t":"2026-09-25T13:30:00Z","v":93750,"vw":12.439799},{"c":12.39,"h":12.489,"l":12.28,"n":136,"o":12.415,"t":"2026-09-25T13:45:00Z","v":25600,"vw":12.34797},{"c":12.31,"h":12.38,"l":12.1801,"n":230,"o":12.38,"t":"2026-09-25T14:00:00Z","v":123490,"vw":12.295556},{"c":12.215,"h":12.3085,"l":12.215,"n":60,"o":12.2201,"t":"2026-09-25T14:15:00Z","v":11999,"vw":12.254583},{"c":12.2366,"h":12.31,"l":12.2366,"n":83,"o":12.255,"t":"2026-09-25T14:30:00Z","v":15447,"vw":12.269821},{"c":12.45,"h":12.46,"l":12.225,"n":82,"o":12.25,"t":"2026-09-25T14:45:00Z","v":28811,"vw":12.324204},{"c":12.39,"h":12.48,"l":12.38,"n":50,"o":12.445,"t":"2026-09-25T15:00:00Z","v":8718,"vw":12.418239},{"c":12.3,"h":12.375,"l":12.3,"n":69,"o":12.365,"t":"2026-09-25T15:15:00Z","v":15667,"vw":12.349681},{"c":12.225,"h":12.34,"l":12.21,"n":45,"o":12.33,"t":"2026-09-25T15:30:00Z","v":13157,"vw":12.271618},{"c":12.23,"h":12.25,"l":12.13,"n":74,"o":12.235,"t":"2026-09-25T15:45:00Z","v":21459,"vw":12.186712},{"c":12.29,"h":12.3326,"l":12.2859,"n":49,"o":12.295,"t":"2026-09-25T16:00:00Z","v":13604,"vw":12.303122},{"c":12.25,"h":12.37,"l":12.2006,"n":25,"o":12.37,"t":"2026-09-25T16:15:00Z","v":2973,"vw":12.247705},{"c":12.31,"h":12.34,"l":12.28,"n":53,"o":12.285,"t":"2026-09-25T16:30:00Z","v":9716,"vw":12.310942},{"c":12.205,"h":12.29,"l":12.2,"n":97,"o":12.2899,"t":"2026-09-25T16:45:00Z","v":25963,"vw":12.246679},{"c":12.33,"h":12.33,"l":12.225,"n":104,"o":12.225,"t":"2026-09-25T17:00:00Z","v":33340,"vw":12.292503},{"c":12.2199,"h":12.3384,"l":12.215,"n":36,"o":12.3384,"t":"2026-09-25T17:15:00Z","v":7967,"vw":12.26521},{"c":12.26,"h":12.27,"l":12.13,"n":75,"o":12.21,"t":"2026-09-25T17:30:00Z","v":37685,"vw":12.197116},{"c":12.19,"h":12.24,"l":12.185,"n":36,"o":12.24,"t":"2026-09-25T17:45:00Z","v":9385,"vw":12.204156},{"c":12.23,"h":12.23,"l":12.195,"n":21,"o":12.215,"t":"2026-09-25T18:00:00Z","v":6936,"vw":12.206197},{"c":12.2756,"h":12.3235,"l":12.26,"n":27,"o":12.27,"t":"2026-09-25T18:15:00Z","v":4037,"vw":12.307486},{"c":12.2997,"h":12.3399,"l":12.245,"n":51,"o":12.275,"t":"2026-09-25T18:30:00Z","v":19794,"vw":12.282589},{"c":12.28,"h":12.29,"l":12.27,"n":20,"o":12.29,"t":"2026-09-25T18:45:00Z","v":4852,"vw":12.284149},{"c":12.27,"h":12.285,"l":12.26,"n":22,"o":12.27,"t":"2026-09-25T19:00:00Z","v":2758,"vw":12.268603},{"c":12.28,"h":12.3,"l":12.28,"n":26,"o":12.29,"t":"2026-09-25T19:15:00Z","v":6956,"vw":12.295153},{"c":12.265,"h":12.32,"l":12.2543,"n":40,"o":12.3,"t":"2026-09-25T19:30:00Z","v":9639,"vw":12.288966},{"c":12.33,"h":12.33,"l":12.2864,"n":216,"o":12.305,"t":"2026-09-25T19:45:00Z","v":57431,"vw":12.305928},{"c":12.37,"h":12.37,"l":12.32,"n":9,"o":12.32,"t":"2026-09-25T20:00:00Z","v":6307,"vw":12.323839},{"c":12.3496,"h":12.35,"l":12.32,"n":13,"o":12.35,"t":"2026-09-25T20:15:00Z","v":10595,"vw":12.346155},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-09-25T21:15:00Z","v":9899,"vw":12.26},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-25T22:00:00Z","v":500,"vw":12.12},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-25T22:30:00Z","v":100,"vw":12.5},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-25T22:45:00Z","v":100,"vw":12.75},{"c":12.34,"h":12.4296,"l":12.34,"n":5,"o":12.42,"t":"2026-09-25T23:15:00Z","v":4880,"vw":12.363672},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-09-28T08:00:00Z","v":751,"vw":12.14},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-28T08:45:00Z","v":415,"vw":12.26},{"c":12.23,"h":12.23,"l":12.01,"n":4,"o":12.01,"t":"2026-09-28T09:45:00Z","v":917,"vw":12.110044},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-28T10:30:00Z","v":1000,"vw":12.4},{"c":12.4,"h":12.4,"l":12.3,"n":8,"o":12.3984,"t":"2026-09-28T11:00:00Z","v":1234,"vw":12.330764},{"c":12.4,"h":12.4,"l":12.21,"n":10,"o":12.3,"t":"2026-09-28T11:15:00Z","v":2532,"vw":12.29968},{"c":12.53,"h":12.53,"l":12.424,"n":5,"o":12.424,"t":"2026-09-28T11:30:00Z","v":4605,"vw":12.521043},{"c":12.44,"h":12.44,"l":12.41,"n":5,"o":12.41,"t":"2026-09-28T11:45:00Z","v":4000,"vw":12.43175},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-09-28T12:00:00Z","v":100,"vw":12.49},{"c":13.16,"h":13.3184,"l":12.98,"n":20,"o":12.98,"t":"2026-09-28T12:15:00Z","v":3285,"vw":13.120581},{"c":12.98,"h":13.1,"l":12.86,"n":34,"o":13.1,"t":"2026-09-28T12:30:00Z","v":23118,"vw":12.925281},{"c":12.9215,"h":13.0353,"l":12.9215,"n":4,"o":13.0353,"t":"2026-09-28T12:45:00Z","v":410,"vw":12.995525},{"c":12.86,"h":12.99,"l":12.85,"n":9,"o":12.98,"t":"2026-09-28T13:00:00Z","v":5000,"vw":12.9602},{"c":13.01,"h":13.01,"l":12.9,"n":16,"o":12.9,"t":"2026-09-28T13:15:00Z","v":9760,"vw":12.962159},{"c":13.1299,"h":13.18,"l":12.98,"n":224,"o":13.01,"t":"2026-09-28T13:30:00Z","v":91366,"vw":13.05961},{"c":13.08,"h":13.178,"l":13.045,"n":100,"o":13.129,"t":"2026-09-28T13:45:00Z","v":31472,"vw":13.120801},{"c":12.91,"h":13,"l":12.8662,"n":75,"o":13,"t":"2026-09-28T14:00:00Z","v":14241,"vw":12.910195},{"c":12.62,"h":12.855,"l":12.62,"n":89,"o":12.855,"t":"2026-09-28T14:15:00Z","v":44716,"vw":12.74747},{"c":12.64,"h":12.775,"l":12.64,"n":73,"o":12.72,"t":"2026-09-28T14:30:00Z","v":38584,"vw":12.70475},{"c":12.615,"h":12.67,"l":12.5306,"n":37,"o":12.64,"t":"2026-09-28T14:45:00Z","v":5375,"vw":12.632207},{"c":12.56,"h":12.69,"l":12.56,"n":78,"o":12.57,"t":"2026-09-28T15:00:00Z","v":38078,"vw":12.671008},{"c":12.64,"h":12.64,"l":12.47,"n":116,"o":12.535,"t":"2026-09-28T15:15:00Z","v":20139,"vw":12.535473},{"c":12.685,"h":12.73,"l":12.605,"n":62,"o":12.6299,"t":"2026-09-28T15:30:00Z","v":33687,"vw":12.671917},{"c":12.8,"h":12.805,"l":12.7164,"n":45,"o":12.7164,"t":"2026-09-28T15:45:00Z","v":9441,"vw":12.774492},{"c":13.02,"h":13.0201,"l":12.745,"n":143,"o":12.8,"t":"2026-09-28T16:00:00Z","v":68671,"vw":12.912132},{"c":13.25,"h":13.3,"l":12.99,"n":231,"o":13.02,"t":"2026-09-28T16:15:00Z","v":78033,"vw":13.210089},{"c":13.31,"h":13.46,"l":13.26,"n":308,"o":13.26,"t":"2026-09-28T16:30:00Z","v":83384,"vw":13.380378},{"c":13.53,"h":13.53,"l":13.23,"n":335,"o":13.33,"t":"2026-09-28T16:45:00Z","v":134950,"vw":13.364613},{"c":13.65,"h":13.67,"l":13.446,"n":239,"o":13.52,"t":"2026-09-28T17:00:00Z","v":63441,"vw":13.535965},{"c":13.48,"h":13.71,"l":13.46,"n":104,"o":13.69,"t":"2026-09-28T17:15:00Z","v":23822,"vw":13.621352},{"c":13.5,"h":13.51,"l":13.415,"n":162,"o":13.47,"t":"2026-09-28T17:30:00Z","v":74367,"vw":13.478515},{"c":13.41,"h":13.51,"l":13.35,"n":115,"o":13.5,"t":"2026-09-28T17:45:00Z","v":27961,"vw":13.411567},{"c":13.5007,"h":13.5007,"l":13.4,"n":24,"o":13.4,"t":"2026-09-28T18:00:00Z","v":3292,"vw":13.44827},{"c":13.48,"h":13.59,"l":13.44,"n":16,"o":13.59,"t":"2026-09-28T18:15:00Z","v":2136,"vw":13.511167},{"c":13.44,"h":13.4699,"l":13.39,"n":52,"o":13.405,"t":"2026-09-28T18:30:00Z","v":9688,"vw":13.407634},{"c":13.525,"h":13.5764,"l":13.43,"n":54,"o":13.43,"t":"2026-09-28T18:45:00Z","v":18227,"vw":13.539553},{"c":13.495,"h":13.52,"l":13.3957,"n":82,"o":13.52,"t":"2026-09-28T19:00:00Z","v":23472,"vw":13.475306},{"c":13.3795,"h":13.48,"l":13.3701,"n":82,"o":13.48,"t":"2026-09-28T19:15:00Z","v":25233,"vw":13.411605},{"c":13.3036,"h":13.3969,"l":13.25,"n":121,"o":13.39,"t":"2026-09-28T19:30:00Z","v":33240,"vw":13.272595},{"c":13.38,"h":13.47,"l":13.295,"n":215,"o":13.325,"t":"2026-09-28T19:45:00Z","v":55857,"vw":13.402138},{"c":13.49,"h":13.49,"l":13.38,"n":13,"o":13.38,"t":"2026-09-28T20:00:00Z","v":3910,"vw":13.39641},{"c":13.55,"h":13.55,"l":13.5052,"n":7,"o":13.5052,"t":"2026-09-28T20:15:00Z","v":2938,"vw":13.517643},{"c":13.6186,"h":13.6794,"l":13.51,"n":15,"o":13.55,"t":"2026-09-28T20:30:00Z","v":10226,"vw":13.601373},{"c":13.54,"h":13.55,"l":13.54,"n":8,"o":13.55,"t":"2026-09-28T20:45:00Z","v":2037,"vw":13.545},{"c":13.519,"h":13.72,"l":13.519,"n":6,"o":13.71,"t":"2026-09-28T21:00:00Z","v":5521,"vw":13.682896},{"c":13.5,"h":13.639,"l":13.5,"n":12,"o":13.639,"t":"2026-09-28T21:15:00Z","v":2973,"vw":13.566113},{"c":13.4914,"h":13.6,"l":13.4914,"n":3,"o":13.6,"t":"2026-09-28T21:45:00Z","v":2070,"vw":13.573641},{"c":13.9595,"h":13.9595,"l":13.9595,"n":1,"o":13.9595,"t":"2026-09-28T23:00:00Z","v":250,"vw":13.9595},{"c":13.88,"h":13.88,"l":13.61,"n":2,"o":13.61,"t":"2026-09-28T23:30:00Z","v":1200,"vw":13.835},{"c":13.19,"h":13.19,"l":13,"n":9,"o":13,"t":"2026-09-29T08:00:00Z","v":1604,"vw":13.119833},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-09-29T11:00:00Z","v":500,"vw":13.55},{"c":13.59,"h":13.6,"l":13.58,"n":10,"o":13.6,"t":"2026-09-29T11:15:00Z","v":1500,"vw":13.584688},{"c":13.65,"h":13.65,"l":13.6,"n":3,"o":13.6,"t":"2026-09-29T11:30:00Z","v":400,"vw":13.625},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-29T11:45:00Z","v":500,"vw":13.68},{"c":13.65,"h":13.67,"l":13.65,"n":3,"o":13.67,"t":"2026-09-29T12:00:00Z","v":510,"vw":13.658},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-29T12:15:00Z","v":231,"vw":13.6},{"c":13.7121,"h":13.72,"l":13.7121,"n":2,"o":13.72,"t":"2026-09-29T12:30:00Z","v":400,"vw":13.717038},{"c":13.56,"h":13.56,"l":13.56,"n":8,"o":13.56,"t":"2026-09-29T12:45:00Z","v":800,"vw":13.56},{"c":13.63,"h":13.63,"l":13.55,"n":14,"o":13.55,"t":"2026-09-29T13:00:00Z","v":1802,"vw":13.587778},{"c":13.57,"h":13.601,"l":13.55,"n":12,"o":13.5961,"t":"2026-09-29T13:15:00Z","v":4434,"vw":13.573365},{"c":13.4999,"h":13.56,"l":13.41,"n":168,"o":13.56,"t":"2026-09-29T13:30:00Z","v":34702,"vw":13.503223},{"c":13.435,"h":13.49,"l":13.4,"n":67,"o":13.475,"t":"2026-09-29T13:45:00Z","v":16549,"vw":13.448622},{"c":13.37,"h":13.46,"l":13.3301,"n":103,"o":13.43,"t":"2026-09-29T14:00:00Z","v":22381,"vw":13.413201},{"c":13.365,"h":13.39,"l":13.3001,"n":80,"o":13.33,"t":"2026-09-29T14:15:00Z","v":16752,"vw":13.363449},{"c":13.39,"h":13.41,"l":13.315,"n":38,"o":13.3697,"t":"2026-09-29T14:30:00Z","v":12451,"vw":13.368301},{"c":13.38,"h":13.4301,"l":13.38,"n":93,"o":13.42,"t":"2026-09-29T14:45:00Z","v":14987,"vw":13.410342},{"c":13.235,"h":13.395,"l":13.23,"n":122,"o":13.395,"t":"2026-09-29T15:00:00Z","v":26793,"vw":13.311965},{"c":13.12,"h":13.29,"l":13.09,"n":84,"o":13.25,"t":"2026-09-29T15:15:00Z","v":16117,"vw":13.157043},{"c":13.16,"h":13.19,"l":13.105,"n":96,"o":13.165,"t":"2026-09-29T15:30:00Z","v":25649,"vw":13.143445},{"c":13.12,"h":13.15,"l":13.04,"n":41,"o":13.14,"t":"2026-09-29T15:45:00Z","v":11313,"vw":13.097077},{"c":13.125,"h":13.1744,"l":13.11,"n":53,"o":13.13,"t":"2026-09-29T16:00:00Z","v":13050,"vw":13.14221},{"c":13.15,"h":13.2,"l":13.13,"n":23,"o":13.135,"t":"2026-09-29T16:15:00Z","v":4874,"vw":13.15636},{"c":13.03,"h":13.165,"l":13.03,"n":44,"o":13.15,"t":"2026-09-29T16:30:00Z","v":15526,"vw":13.110851},{"c":13.0314,"h":13.09,"l":13,"n":98,"o":13.01,"t":"2026-09-29T16:45:00Z","v":33443,"vw":13.021555},{"c":13.08,"h":13.08,"l":13.03,"n":38,"o":13.05,"t":"2026-09-29T17:00:00Z","v":9032,"vw":13.054041},{"c":12.95,"h":13.075,"l":12.915,"n":140,"o":13.075,"t":"2026-09-29T17:15:00Z","v":48795,"vw":12.983291},{"c":12.99,"h":12.99,"l":12.93,"n":37,"o":12.98,"t":"2026-09-29T17:30:00Z","v":24587,"vw":12.969515},{"c":12.91,"h":12.96,"l":12.86,"n":36,"o":12.96,"t":"2026-09-29T17:45:00Z","v":13939,"vw":12.884741},{"c":12.9856,"h":12.9856,"l":12.92,"n":40,"o":12.92,"t":"2026-09-29T18:00:00Z","v":3013,"vw":12.942296},{"c":12.925,"h":13.015,"l":12.925,"n":57,"o":12.985,"t":"2026-09-29T18:15:00Z","v":23464,"vw":12.960486},{"c":13.005,"h":13.01,"l":12.915,"n":36,"o":12.9499,"t":"2026-09-29T18:30:00Z","v":14365,"vw":12.955565},{"c":12.9058,"h":13,"l":12.9058,"n":44,"o":12.991,"t":"2026-09-29T18:45:00Z","v":12884,"vw":12.960143},{"c":12.98,"h":13.02,"l":12.93,"n":41,"o":12.94,"t":"2026-09-29T19:00:00Z","v":19747,"vw":12.98767},{"c":12.99,"h":13.02,"l":12.96,"n":124,"o":12.98,"t":"2026-09-29T19:15:00Z","v":44974,"vw":12.988856},{"c":12.99,"h":13.05,"l":12.965,"n":89,"o":12.99,"t":"2026-09-29T19:30:00Z","v":23855,"vw":13.008842},{"c":12.965,"h":13.02,"l":12.93,"n":186,"o":12.9693,"t":"2026-09-29T19:45:00Z","v":52178,"vw":12.980709},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-09-29T20:00:00Z","v":489,"vw":12.96},{"c":13.0993,"h":13.0993,"l":13.0806,"n":2,"o":13.0806,"t":"2026-09-29T20:30:00Z","v":200,"vw":13.08995},{"c":13.0783,"h":13.0783,"l":13.0783,"n":1,"o":13.0783,"t":"2026-09-29T20:45:00Z","v":250,"vw":13.0783},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-29T21:45:00Z","v":450,"vw":13},{"c":13.03,"h":13.03,"l":13.02,"n":22,"o":13.02,"t":"2026-09-29T22:30:00Z","v":727,"vw":13.023447},{"c":13.0757,"h":13.0757,"l":13,"n":3,"o":13,"t":"2026-09-29T23:30:00Z","v":660,"vw":13.063083},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-09-29T23:45:00Z","v":491,"vw":12.99},{"c":12.69,"h":12.97,"l":12.69,"n":6,"o":12.97,"t":"2026-09-30T08:00:00Z","v":500,"vw":12.89},{"c":12.62,"h":12.62,"l":12.6,"n":4,"o":12.6,"t":"2026-09-30T09:00:00Z","v":700,"vw":12.606667},{"c":12.6818,"h":12.6818,"l":12.6818,"n":1,"o":12.6818,"t":"2026-09-30T10:45:00Z","v":240,"vw":12.6818},{"c":12.83,"h":12.83,"l":12.6839,"n":35,"o":12.8237,"t":"2026-09-30T11:00:00Z","v":1153,"vw":12.755848},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-30T11:15:00Z","v":385,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-09-30T11:30:00Z","v":800,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":24,"o":12.8,"t":"2026-09-30T11:45:00Z","v":4200,"vw":12.8},{"c":12.72,"h":12.8,"l":12.7177,"n":10,"o":12.8,"t":"2026-09-30T12:15:00Z","v":2150,"vw":12.758445},{"c":13,"h":13.0336,"l":13,"n":15,"o":13,"t":"2026-09-30T12:30:00Z","v":13883,"vw":13.001379},{"c":13.07,"h":13.17,"l":13.0544,"n":15,"o":13.0988,"t":"2026-09-30T12:45:00Z","v":5963,"vw":13.094058},{"c":13.05,"h":13.14,"l":13.05,"n":68,"o":13.124,"t":"2026-09-30T13:00:00Z","v":17140,"vw":13.082137},{"c":13.08,"h":13.08,"l":13,"n":7,"o":13.0725,"t":"2026-09-30T13:15:00Z","v":6800,"vw":13.01386},{"c":12.86,"h":13.11,"l":12.74,"n":363,"o":13.03,"t":"2026-09-30T13:30:00Z","v":90808,"vw":12.896283},{"c":12.889,"h":12.94,"l":12.85,"n":169,"o":12.85,"t":"2026-09-30T13:45:00Z","v":33125,"vw":12.901036},{"c":12.855,"h":12.92,"l":12.8,"n":75,"o":12.89,"t":"2026-09-30T14:00:00Z","v":21832,"vw":12.879865},{"c":12.575,"h":12.75,"l":12.575,"n":94,"o":12.75,"t":"2026-09-30T14:15:00Z","v":24255,"vw":12.667635},{"c":12.49,"h":12.65,"l":12.43,"n":80,"o":12.65,"t":"2026-09-30T14:30:00Z","v":11186,"vw":12.52405},{"c":12.59,"h":12.6,"l":12.5,"n":42,"o":12.5,"t":"2026-09-30T14:45:00Z","v":9256,"vw":12.546591},{"c":12.58,"h":12.63,"l":12.54,"n":144,"o":12.5999,"t":"2026-09-30T15:00:00Z","v":71943,"vw":12.589087},{"c":12.57,"h":12.595,"l":12.52,"n":83,"o":12.59,"t":"2026-09-30T15:15:00Z","v":46460,"vw":12.539502},{"c":12.6,"h":12.65,"l":12.5889,"n":170,"o":12.59,"t":"2026-09-30T15:30:00Z","v":48374,"vw":12.612827},{"c":12.63,"h":12.6699,"l":12.6089,"n":70,"o":12.6089,"t":"2026-09-30T15:45:00Z","v":22892,"vw":12.6449},{"c":12.745,"h":12.79,"l":12.61,"n":246,"o":12.625,"t":"2026-09-30T16:00:00Z","v":127777,"vw":12.706109},{"c":12.755,"h":12.77,"l":12.72,"n":180,"o":12.72,"t":"2026-09-30T16:15:00Z","v":49015,"vw":12.746603},{"c":12.82,"h":12.82,"l":12.735,"n":175,"o":12.7597,"t":"2026-09-30T16:30:00Z","v":50864,"vw":12.78424},{"c":12.79,"h":12.83,"l":12.79,"n":42,"o":12.7989,"t":"2026-09-30T16:45:00Z","v":11128,"vw":12.802728},{"c":12.81,"h":12.81,"l":12.76,"n":27,"o":12.795,"t":"2026-09-30T17:00:00Z","v":4582,"vw":12.776421},{"c":12.75,"h":12.77,"l":12.73,"n":64,"o":12.76,"t":"2026-09-30T17:15:00Z","v":36689,"vw":12.744692},{"c":12.715,"h":12.76,"l":12.695,"n":67,"o":12.76,"t":"2026-09-30T17:30:00Z","v":34632,"vw":12.711469},{"c":12.745,"h":12.7944,"l":12.72,"n":37,"o":12.72,"t":"2026-09-30T17:45:00Z","v":7788,"vw":12.751572},{"c":12.7401,"h":12.76,"l":12.71,"n":59,"o":12.745,"t":"2026-09-30T18:00:00Z","v":37906,"vw":12.746693},{"c":12.71,"h":12.74,"l":12.69,"n":34,"o":12.72,"t":"2026-09-30T18:15:00Z","v":38665,"vw":12.734409},{"c":12.7,"h":12.7404,"l":12.685,"n":79,"o":12.72,"t":"2026-09-30T18:30:00Z","v":23444,"vw":12.699786},{"c":12.73,"h":12.73,"l":12.685,"n":47,"o":12.7,"t":"2026-09-30T18:45:00Z","v":21195,"vw":12.706477},{"c":12.675,"h":12.735,"l":12.6716,"n":48,"o":12.735,"t":"2026-09-30T19:00:00Z","v":21245,"vw":12.680707},{"c":12.65,"h":12.69,"l":12.62,"n":183,"o":12.68,"t":"2026-09-30T19:15:00Z","v":65753,"vw":12.659431},{"c":12.675,"h":12.7,"l":12.64,"n":65,"o":12.64,"t":"2026-09-30T19:30:00Z","v":18902,"vw":12.681558},{"c":12.62,"h":12.69,"l":12.6,"n":157,"o":12.68,"t":"2026-09-30T19:45:00Z","v":32503,"vw":12.628012},{"c":12.62,"h":12.62,"l":12.6,"n":8,"o":12.6,"t":"2026-09-30T20:00:00Z","v":2095,"vw":12.603348},{"c":12.72,"h":12.72,"l":12.67,"n":122,"o":12.67,"t":"2026-09-30T20:15:00Z","v":21374,"vw":12.70093},{"c":12.69,"h":12.696,"l":12.69,"n":7,"o":12.69,"t":"2026-09-30T20:30:00Z","v":3001,"vw":12.692},{"c":12.68,"h":12.682,"l":12.68,"n":7,"o":12.68,"t":"2026-09-30T20:45:00Z","v":2950,"vw":12.680655},{"c":12.72,"h":12.72,"l":12.714,"n":3,"o":12.714,"t":"2026-09-30T21:30:00Z","v":4119,"vw":12.719847},{"c":12.7181,"h":12.7181,"l":12.7181,"n":1,"o":12.7181,"t":"2026-09-30T21:45:00Z","v":400,"vw":12.7181},{"c":12.67,"h":12.69,"l":12.67,"n":11,"o":12.69,"t":"2026-09-30T22:00:00Z","v":2200,"vw":12.671818},{"c":12.72,"h":12.72,"l":12.72,"n":28,"o":12.72,"t":"2026-09-30T22:15:00Z","v":10000,"vw":12.72},{"c":12.76,"h":12.76,"l":12.73,"n":128,"o":12.73,"t":"2026-09-30T22:30:00Z","v":22503,"vw":12.747601},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-09-30T23:00:00Z","v":159,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-09-30T23:15:00Z","v":750,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-09-30T23:30:00Z","v":238,"vw":12.77},{"c":12.7751,"h":12.7792,"l":12.74,"n":5,"o":12.74,"t":"2026-09-30T23:45:00Z","v":2222,"vw":12.771267},{"c":12.86,"h":12.86,"l":12.85,"n":4,"o":12.85,"t":"2026-10-01T08:00:00Z","v":720,"vw":12.852857},{"c":12.52,"h":12.53,"l":12.52,"n":4,"o":12.53,"t":"2026-10-01T09:00:00Z","v":3000,"vw":12.526333},{"c":12.68,"h":12.73,"l":12.67,"n":11,"o":12.67,"t":"2026-10-01T11:45:00Z","v":2800,"vw":12.687857},{"c":12.78,"h":12.7902,"l":12.78,"n":4,"o":12.7902,"t":"2026-10-01T12:15:00Z","v":1330,"vw":12.785023},{"c":12.9,"h":12.9,"l":12.8,"n":10,"o":12.8447,"t":"2026-10-01T12:30:00Z","v":1037,"vw":12.844336},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-01T12:45:00Z","v":215,"vw":13.18},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-01T13:00:00Z","v":250,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-01T13:15:00Z","v":216,"vw":12.7},{"c":12.7699,"h":12.78,"l":12.61,"n":97,"o":12.61,"t":"2026-10-01T13:30:00Z","v":24199,"vw":12.710822},{"c":12.7241,"h":12.7554,"l":12.71,"n":39,"o":12.7301,"t":"2026-10-01T13:45:00Z","v":12739,"vw":12.725271},{"c":12.64,"h":12.715,"l":12.635,"n":107,"o":12.71,"t":"2026-10-01T14:00:00Z","v":24443,"vw":12.656358},{"c":12.7499,"h":12.76,"l":12.68,"n":43,"o":12.7,"t":"2026-10-01T14:15:00Z","v":9138,"vw":12.725912},{"c":12.7112,"h":12.79,"l":12.69,"n":33,"o":12.74,"t":"2026-10-01T14:30:00Z","v":16049,"vw":12.73278},{"c":12.67,"h":12.72,"l":12.61,"n":85,"o":12.7,"t":"2026-10-01T14:45:00Z","v":19604,"vw":12.668487},{"c":12.725,"h":12.745,"l":12.625,"n":29,"o":12.685,"t":"2026-10-01T15:00:00Z","v":12457,"vw":12.659889},{"c":12.73,"h":12.8,"l":12.73,"n":18,"o":12.8,"t":"2026-10-01T15:15:00Z","v":6818,"vw":12.743647},{"c":12.6101,"h":12.71,"l":12.6101,"n":43,"o":12.71,"t":"2026-10-01T15:30:00Z","v":18435,"vw":12.639396},{"c":12.68,"h":12.705,"l":12.6301,"n":76,"o":12.65,"t":"2026-10-01T15:45:00Z","v":48562,"vw":12.648651},{"c":12.7101,"h":12.75,"l":12.68,"n":70,"o":12.688,"t":"2026-10-01T16:00:00Z","v":31137,"vw":12.715772},{"c":12.6951,"h":12.7275,"l":12.67,"n":117,"o":12.7201,"t":"2026-10-01T16:15:00Z","v":63494,"vw":12.690442},{"c":12.67,"h":12.76,"l":12.66,"n":162,"o":12.738,"t":"2026-10-01T16:30:00Z","v":58601,"vw":12.70319},{"c":12.59,"h":12.685,"l":12.56,"n":112,"o":12.68,"t":"2026-10-01T16:45:00Z","v":62072,"vw":12.599833},{"c":12.64,"h":12.67,"l":12.62,"n":121,"o":12.63,"t":"2026-10-01T17:00:00Z","v":60318,"vw":12.63811},{"c":12.745,"h":12.745,"l":12.6878,"n":45,"o":12.6878,"t":"2026-10-01T17:15:00Z","v":29073,"vw":12.720922},{"c":12.74,"h":12.79,"l":12.69,"n":178,"o":12.75,"t":"2026-10-01T17:30:00Z","v":62687,"vw":12.733805},{"c":12.72,"h":12.76,"l":12.685,"n":132,"o":12.75,"t":"2026-10-01T17:45:00Z","v":58262,"vw":12.732935},{"c":12.71,"h":12.74,"l":12.68,"n":78,"o":12.715,"t":"2026-10-01T18:00:00Z","v":35855,"vw":12.705621},{"c":12.735,"h":12.759,"l":12.71,"n":83,"o":12.71,"t":"2026-10-01T18:15:00Z","v":45150,"vw":12.726342},{"c":12.77,"h":12.84,"l":12.7399,"n":133,"o":12.7399,"t":"2026-10-01T18:30:00Z","v":70234,"vw":12.773847},{"c":12.76,"h":12.77,"l":12.73,"n":94,"o":12.77,"t":"2026-10-01T18:45:00Z","v":41146,"vw":12.744454},{"c":12.82,"h":12.87,"l":12.73,"n":122,"o":12.74,"t":"2026-10-01T19:00:00Z","v":34068,"vw":12.791176},{"c":12.76,"h":12.86,"l":12.76,"n":238,"o":12.83,"t":"2026-10-01T19:15:00Z","v":80104,"vw":12.82314},{"c":12.74,"h":12.7899,"l":12.73,"n":107,"o":12.76,"t":"2026-10-01T19:30:00Z","v":46147,"vw":12.753984},{"c":12.8,"h":12.845,"l":12.76,"n":209,"o":12.76,"t":"2026-10-01T19:45:00Z","v":68665,"vw":12.803102},{"c":12.82,"h":12.911,"l":12.8,"n":39,"o":12.8,"t":"2026-10-01T20:00:00Z","v":28022,"vw":12.843363},{"c":12.8,"h":12.81,"l":12.8,"n":14,"o":12.81,"t":"2026-10-01T20:15:00Z","v":4500,"vw":12.804667},{"c":12.77,"h":12.79,"l":12.77,"n":53,"o":12.79,"t":"2026-10-01T20:30:00Z","v":14700,"vw":12.780272},{"c":12.775,"h":12.7856,"l":12.76,"n":6,"o":12.76,"t":"2026-10-01T20:45:00Z","v":1000,"vw":12.76597},{"c":12.75,"h":12.78,"l":12.75,"n":48,"o":12.775,"t":"2026-10-01T21:00:00Z","v":5172,"vw":12.762123},{"c":12.74,"h":12.75,"l":12.74,"n":39,"o":12.75,"t":"2026-10-01T21:15:00Z","v":5621,"vw":12.746523},{"c":12.72,"h":12.74,"l":12.72,"n":9,"o":12.74,"t":"2026-10-01T21:30:00Z","v":8307,"vw":12.724331},{"c":12.65,"h":13.11,"l":12.65,"n":47,"o":13.11,"t":"2026-10-01T21:45:00Z","v":6100,"vw":12.677541},{"c":12.71,"h":12.71,"l":12.65,"n":10,"o":12.65,"t":"2026-10-01T22:00:00Z","v":4800,"vw":12.70125},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-01T22:15:00Z","v":250,"vw":12.67},{"c":12.6404,"h":12.71,"l":12.6404,"n":8,"o":12.71,"t":"2026-10-01T22:30:00Z","v":4100,"vw":12.686279},{"c":12.69,"h":12.69,"l":12.69,"n":4,"o":12.69,"t":"2026-10-01T23:00:00Z","v":6000,"vw":12.69},{"c":12.69,"h":12.69,"l":12.67,"n":14,"o":12.68,"t":"2026-10-01T23:15:00Z","v":5200,"vw":12.683654},{"c":13.04,"h":13.08,"l":12.8,"n":7,"o":13.08,"t":"2026-10-02T08:00:00Z","v":1208,"vw":12.936589},{"c":12.8,"h":12.81,"l":12.8,"n":6,"o":12.81,"t":"2026-10-02T08:30:00Z","v":1332,"vw":12.809214},{"c":12.81,"h":12.81,"l":12.81,"n":7,"o":12.81,"t":"2026-10-02T10:00:00Z","v":1498,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":12,"o":12.81,"t":"2026-10-02T10:15:00Z","v":3441,"vw":12.81},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-02T11:00:00Z","v":2400,"vw":12.86},{"c":12.96,"h":12.96,"l":12.83,"n":17,"o":12.84,"t":"2026-10-02T11:30:00Z","v":2985,"vw":12.843418},{"c":12.8745,"h":12.89,"l":12.8745,"n":2,"o":12.89,"t":"2026-10-02T11:45:00Z","v":3512,"vw":12.878031},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-02T12:00:00Z","v":125,"vw":12.89},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-02T12:15:00Z","v":150,"vw":12.81},{"c":12.736,"h":12.8341,"l":12.736,"n":5,"o":12.82,"t":"2026-10-02T12:30:00Z","v":7004,"vw":12.764525},{"c":12.8,"h":12.85,"l":12.8,"n":46,"o":12.8,"t":"2026-10-02T12:45:00Z","v":7687,"vw":12.804376},{"c":12.82,"h":12.84,"l":12.8,"n":7,"o":12.8,"t":"2026-10-02T13:00:00Z","v":5250,"vw":12.817143},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-02T13:15:00Z","v":100,"vw":12.76},{"c":12.79,"h":12.844,"l":12.74,"n":198,"o":12.74,"t":"2026-10-02T13:30:00Z","v":76893,"vw":12.789664},{"c":12.75,"h":12.83,"l":12.72,"n":99,"o":12.78,"t":"2026-10-02T13:45:00Z","v":131646,"vw":12.755273},{"c":12.72,"h":12.79,"l":12.7,"n":62,"o":12.75,"t":"2026-10-02T14:00:00Z","v":26356,"vw":12.734514},{"c":12.705,"h":12.7564,"l":12.67,"n":46,"o":12.705,"t":"2026-10-02T14:15:00Z","v":12978,"vw":12.725245},{"c":12.7099,"h":12.7099,"l":12.6304,"n":67,"o":12.66,"t":"2026-10-02T14:30:00Z","v":19665,"vw":12.66695},{"c":12.65,"h":12.7162,"l":12.605,"n":39,"o":12.7,"t":"2026-10-02T14:45:00Z","v":17846,"vw":12.659762},{"c":12.615,"h":12.635,"l":12.56,"n":49,"o":12.635,"t":"2026-10-02T15:00:00Z","v":20225,"vw":12.612342},{"c":12.62,"h":12.65,"l":12.59,"n":35,"o":12.63,"t":"2026-10-02T15:15:00Z","v":6218,"vw":12.619948},{"c":12.6235,"h":12.635,"l":12.61,"n":11,"o":12.635,"t":"2026-10-02T15:30:00Z","v":1508,"vw":12.626101},{"c":12.625,"h":12.66,"l":12.62,"n":15,"o":12.62,"t":"2026-10-02T15:45:00Z","v":2875,"vw":12.639583},{"c":12.59,"h":12.65,"l":12.58,"n":18,"o":12.65,"t":"2026-10-02T16:00:00Z","v":1617,"vw":12.608583},{"c":12.61,"h":12.64,"l":12.58,"n":14,"o":12.609,"t":"2026-10-02T16:15:00Z","v":3429,"vw":12.598299},{"c":12.55,"h":12.58,"l":12.55,"n":17,"o":12.57,"t":"2026-10-02T16:30:00Z","v":4013,"vw":12.554303},{"c":12.575,"h":12.58,"l":12.5488,"n":10,"o":12.58,"t":"2026-10-02T16:45:00Z","v":2111,"vw":12.560427},{"c":12.56,"h":12.6,"l":12.56,"n":16,"o":12.57,"t":"2026-10-02T17:00:00Z","v":4483,"vw":12.573491},{"c":12.555,"h":12.5899,"l":12.53,"n":14,"o":12.54,"t":"2026-10-02T17:15:00Z","v":12903,"vw":12.542448},{"c":12.4942,"h":12.55,"l":12.48,"n":17,"o":12.55,"t":"2026-10-02T17:30:00Z","v":8521,"vw":12.504284},{"c":12.54,"h":12.56,"l":12.505,"n":34,"o":12.505,"t":"2026-10-02T17:45:00Z","v":3117,"vw":12.536494},{"c":12.5507,"h":12.56,"l":12.5001,"n":6,"o":12.56,"t":"2026-10-02T18:00:00Z","v":5511,"vw":12.508101},{"c":12.4001,"h":12.5499,"l":12.4,"n":21,"o":12.5499,"t":"2026-10-02T18:15:00Z","v":12987,"vw":12.412838},{"c":11.965,"h":12.4,"l":11.75,"n":312,"o":12.4,"t":"2026-10-02T18:30:00Z","v":59645,"vw":11.998035},{"c":12.13,"h":12.14,"l":11.95,"n":268,"o":11.99,"t":"2026-10-02T18:45:00Z","v":96325,"vw":12.007099},{"c":12.09,"h":12.18,"l":12.09,"n":65,"o":12.12,"t":"2026-10-02T19:00:00Z","v":9492,"vw":12.145368},{"c":12.115,"h":12.1199,"l":11.99,"n":77,"o":12.08,"t":"2026-10-02T19:15:00Z","v":17041,"vw":12.067434},{"c":12.0767,"h":12.1436,"l":12.0767,"n":41,"o":12.1,"t":"2026-10-02T19:30:00Z","v":14258,"vw":12.114294},{"c":12.04,"h":12.09,"l":12.025,"n":128,"o":12.085,"t":"2026-10-02T19:45:00Z","v":41696,"vw":12.043563},{"c":12.0766,"h":12.0766,"l":12.02,"n":7,"o":12.02,"t":"2026-10-02T20:00:00Z","v":3231,"vw":12.030991},{"c":12.12,"h":12.12,"l":12.0236,"n":12,"o":12.0236,"t":"2026-10-02T20:15:00Z","v":3563,"vw":12.071155},{"c":12,"h":12.1127,"l":12,"n":3,"o":12.1127,"t":"2026-10-02T20:30:00Z","v":944,"vw":12.058304},{"c":12.03,"h":12.09,"l":11.97,"n":32,"o":11.97,"t":"2026-10-02T20:45:00Z","v":4730,"vw":12.035154},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-02T21:45:00Z","v":200,"vw":12.03},{"c":12.21,"h":12.21,"l":12.21,"n":4,"o":12.21,"t":"2026-10-02T23:00:00Z","v":1560,"vw":12.21},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-02T23:15:00Z","v":1000,"vw":12.21},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-05T08:00:00Z","v":200,"vw":12.56},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-05T11:00:00Z","v":100,"vw":12.37},{"c":12.487,"h":12.487,"l":12.45,"n":4,"o":12.45,"t":"2026-10-05T11:30:00Z","v":230,"vw":12.4685},{"c":12.53,"h":12.5781,"l":12.51,"n":3,"o":12.5781,"t":"2026-10-05T11:45:00Z","v":700,"vw":12.5615},{"c":12.56,"h":12.56,"l":12.51,"n":7,"o":12.51,"t":"2026-10-05T12:15:00Z","v":829,"vw":12.524183},{"c":12.4205,"h":12.4205,"l":12.4205,"n":1,"o":12.4205,"t":"2026-10-05T12:30:00Z","v":1000,"vw":12.4205},{"c":12.46,"h":12.513,"l":12.46,"n":64,"o":12.5,"t":"2026-10-05T13:30:00Z","v":35227,"vw":12.493502},{"c":12.485,"h":12.51,"l":12.43,"n":28,"o":12.43,"t":"2026-10-05T13:45:00Z","v":16302,"vw":12.494739},{"c":12.52,"h":12.52,"l":12.46,"n":52,"o":12.48,"t":"2026-10-05T14:00:00Z","v":20376,"vw":12.503011},{"c":12.44,"h":12.52,"l":12.43,"n":70,"o":12.52,"t":"2026-10-05T14:15:00Z","v":28785,"vw":12.467217},{"c":12.3712,"h":12.4,"l":12.3018,"n":94,"o":12.4,"t":"2026-10-05T14:30:00Z","v":31552,"vw":12.353974},{"c":12.225,"h":12.345,"l":12.12,"n":67,"o":12.345,"t":"2026-10-05T14:45:00Z","v":17962,"vw":12.207759},{"c":12.265,"h":12.2738,"l":12.22,"n":31,"o":12.22,"t":"2026-10-05T15:00:00Z","v":5385,"vw":12.244932},{"c":12.26,"h":12.27,"l":12.2401,"n":21,"o":12.2502,"t":"2026-10-05T15:15:00Z","v":4318,"vw":12.246672},{"c":12.26,"h":12.265,"l":12.2,"n":41,"o":12.255,"t":"2026-10-05T15:30:00Z","v":12802,"vw":12.221053},{"c":12.225,"h":12.28,"l":12.225,"n":21,"o":12.265,"t":"2026-10-05T15:45:00Z","v":2107,"vw":12.248233},{"c":12.24,"h":12.24,"l":12.21,"n":13,"o":12.21,"t":"2026-10-05T16:00:00Z","v":1950,"vw":12.23252},{"c":12.2,"h":12.23,"l":12.2,"n":25,"o":12.23,"t":"2026-10-05T16:15:00Z","v":5069,"vw":12.211203},{"c":12.23,"h":12.245,"l":12.17,"n":21,"o":12.17,"t":"2026-10-05T16:30:00Z","v":8031,"vw":12.218184},{"c":12.2403,"h":12.2699,"l":12.225,"n":27,"o":12.225,"t":"2026-10-05T16:45:00Z","v":4186,"vw":12.243281},{"c":12.245,"h":12.2672,"l":12.245,"n":15,"o":12.255,"t":"2026-10-05T17:00:00Z","v":3229,"vw":12.259716},{"c":12.3176,"h":12.32,"l":12.27,"n":11,"o":12.27,"t":"2026-10-05T17:15:00Z","v":1481,"vw":12.297584},{"c":12.29,"h":12.31,"l":12.29,"n":21,"o":12.3,"t":"2026-10-05T17:30:00Z","v":6512,"vw":12.300326},{"c":12.28,"h":12.31,"l":12.28,"n":124,"o":12.3,"t":"2026-10-05T17:45:00Z","v":68648,"vw":12.290457},{"c":12.32,"h":12.33,"l":12.28,"n":34,"o":12.28,"t":"2026-10-05T18:00:00Z","v":4763,"vw":12.310595},{"c":12.32,"h":12.34,"l":12.31,"n":33,"o":12.33,"t":"2026-10-05T18:15:00Z","v":12158,"vw":12.332331},{"c":12.31,"h":12.3299,"l":12.29,"n":8,"o":12.31,"t":"2026-10-05T18:30:00Z","v":1606,"vw":12.307946},{"c":12.32,"h":12.32,"l":12.2962,"n":24,"o":12.3021,"t":"2026-10-05T18:45:00Z","v":4032,"vw":12.314442},{"c":12.33,"h":12.34,"l":12.315,"n":30,"o":12.315,"t":"2026-10-05T19:00:00Z","v":6859,"vw":12.326764},{"c":12.35,"h":12.375,"l":12.331,"n":31,"o":12.331,"t":"2026-10-05T19:15:00Z","v":29896,"vw":12.352471},{"c":12.3242,"h":12.37,"l":12.3242,"n":35,"o":12.3679,"t":"2026-10-05T19:30:00Z","v":16164,"vw":12.355262},{"c":12.3499,"h":12.35,"l":12.315,"n":85,"o":12.35,"t":"2026-10-05T19:45:00Z","v":14905,"vw":12.332328},{"c":12.32,"h":12.34,"l":12.32,"n":8,"o":12.33,"t":"2026-10-05T20:00:00Z","v":745,"vw":12.328628},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-05T20:15:00Z","v":100,"vw":12.41},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-05T21:00:00Z","v":1000,"vw":12.38},{"c":12.332,"h":12.332,"l":12.332,"n":1,"o":12.332,"t":"2026-10-05T21:45:00Z","v":1677,"vw":12.332},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-05T22:00:00Z","v":220,"vw":12.33},{"c":12.3162,"h":12.3162,"l":12.3162,"n":1,"o":12.3162,"t":"2026-10-05T22:15:00Z","v":499,"vw":12.3162},{"c":12.4832,"h":12.4832,"l":12.4832,"n":1,"o":12.4832,"t":"2026-10-06T11:45:00Z","v":500,"vw":12.4832},{"c":12.425,"h":12.45,"l":12.4,"n":35,"o":12.4,"t":"2026-10-06T13:30:00Z","v":9081,"vw":12.440161},{"c":12.4051,"h":12.45,"l":12.4051,"n":63,"o":12.44,"t":"2026-10-06T13:45:00Z","v":13435,"vw":12.436885},{"c":12.4399,"h":12.4399,"l":12.37,"n":42,"o":12.4001,"t":"2026-10-06T14:00:00Z","v":10109,"vw":12.397735},{"c":12.385,"h":12.44,"l":12.3601,"n":238,"o":12.44,"t":"2026-10-06T14:15:00Z","v":130719,"vw":12.413681},{"c":12.44,"h":12.4675,"l":12.3997,"n":162,"o":12.41,"t":"2026-10-06T14:30:00Z","v":67235,"vw":12.410074},{"c":12.4975,"h":12.4975,"l":12.42,"n":17,"o":12.445,"t":"2026-10-06T14:45:00Z","v":5353,"vw":12.447834},{"c":12.5,"h":12.51,"l":12.47,"n":47,"o":12.49,"t":"2026-10-06T15:00:00Z","v":7070,"vw":12.49316},{"c":12.46,"h":12.515,"l":12.46,"n":42,"o":12.51,"t":"2026-10-06T15:15:00Z","v":3816,"vw":12.478101},{"c":12.45,"h":12.48,"l":12.43,"n":97,"o":12.45,"t":"2026-10-06T15:30:00Z","v":62034,"vw":12.455028},{"c":12.38,"h":12.45,"l":12.37,"n":23,"o":12.45,"t":"2026-10-06T15:45:00Z","v":12781,"vw":12.413898},{"c":12.36,"h":12.385,"l":12.34,"n":56,"o":12.37,"t":"2026-10-06T16:00:00Z","v":20238,"vw":12.363494},{"c":12.35,"h":12.3701,"l":12.32,"n":48,"o":12.35,"t":"2026-10-06T16:15:00Z","v":20181,"vw":12.35126},{"c":12.33,"h":12.34,"l":12.3,"n":63,"o":12.33,"t":"2026-10-06T16:30:00Z","v":9405,"vw":12.322036},{"c":12.3,"h":12.35,"l":12.3,"n":11,"o":12.34,"t":"2026-10-06T16:45:00Z","v":4941,"vw":12.312552},{"c":12.29,"h":12.3044,"l":12.2804,"n":18,"o":12.3,"t":"2026-10-06T17:00:00Z","v":6121,"vw":12.292762},{"c":12.31,"h":12.31,"l":12.2999,"n":5,"o":12.2999,"t":"2026-10-06T17:15:00Z","v":683,"vw":12.307764},{"c":12.36,"h":12.3703,"l":12.32,"n":31,"o":12.33,"t":"2026-10-06T17:30:00Z","v":9365,"vw":12.329118},{"c":12.395,"h":12.4099,"l":12.3652,"n":24,"o":12.37,"t":"2026-10-06T17:45:00Z","v":5432,"vw":12.390355},{"c":12.4,"h":12.41,"l":12.38,"n":33,"o":12.41,"t":"2026-10-06T18:00:00Z","v":8506,"vw":12.382857},{"c":12.3601,"h":12.39,"l":12.36,"n":12,"o":12.39,"t":"2026-10-06T18:15:00Z","v":2138,"vw":12.364338},{"c":12.38,"h":12.38,"l":12.34,"n":12,"o":12.36,"t":"2026-10-06T18:30:00Z","v":2367,"vw":12.358408},{"c":12.37,"h":12.38,"l":12.37,"n":8,"o":12.38,"t":"2026-10-06T18:45:00Z","v":2922,"vw":12.3742},{"c":12.37,"h":12.39,"l":12.3462,"n":16,"o":12.39,"t":"2026-10-06T19:00:00Z","v":9597,"vw":12.366811},{"c":12.33,"h":12.365,"l":12.32,"n":50,"o":12.365,"t":"2026-10-06T19:15:00Z","v":20125,"vw":12.335883},{"c":12.345,"h":12.35,"l":12.325,"n":8,"o":12.34,"t":"2026-10-06T19:30:00Z","v":952,"vw":12.338293},{"c":12.37,"h":12.39,"l":12.34,"n":57,"o":12.34,"t":"2026-10-06T19:45:00Z","v":10504,"vw":12.370408},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-10-06T20:00:00Z","v":103,"vw":12.39},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-06T20:45:00Z","v":1000,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-06T21:45:00Z","v":100,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-06T23:15:00Z","v":300,"vw":12.31},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-07T08:15:00Z","v":500,"vw":12.25},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-10-07T11:00:00Z","v":1110,"vw":12},{"c":11.8195,"h":11.9,"l":11.8195,"n":5,"o":11.9,"t":"2026-10-07T11:15:00Z","v":4000,"vw":11.873224},{"c":11.7819,"h":11.8299,"l":11.7819,"n":4,"o":11.8008,"t":"2026-10-07T11:30:00Z","v":2530,"vw":11.79906},{"c":11.7883,"h":11.79,"l":11.78,"n":8,"o":11.79,"t":"2026-10-07T11:45:00Z","v":1250,"vw":11.78532},{"c":11.7704,"h":11.9,"l":11.7704,"n":4,"o":11.7892,"t":"2026-10-07T12:00:00Z","v":1620,"vw":11.841136},{"c":11.785,"h":11.785,"l":11.785,"n":2,"o":11.785,"t":"2026-10-07T12:15:00Z","v":445,"vw":11.785},{"c":11.89,"h":11.91,"l":11.88,"n":4,"o":11.88,"t":"2026-10-07T12:30:00Z","v":1000,"vw":11.888},{"c":11.8372,"h":11.8372,"l":11.8372,"n":1,"o":11.8372,"t":"2026-10-07T12:45:00Z","v":500,"vw":11.8372},{"c":11.86,"h":11.86,"l":11.86,"n":5,"o":11.86,"t":"2026-10-07T13:00:00Z","v":1707,"vw":11.86},{"c":11.8,"h":11.9052,"l":11.8,"n":71,"o":11.86,"t":"2026-10-07T13:30:00Z","v":23666,"vw":11.860983},{"c":11.92,"h":11.97,"l":11.77,"n":85,"o":11.8,"t":"2026-10-07T13:45:00Z","v":35798,"vw":11.913259},{"c":11.8701,"h":11.915,"l":11.8701,"n":38,"o":11.89,"t":"2026-10-07T14:00:00Z","v":6869,"vw":11.886055},{"c":11.88,"h":11.905,"l":11.85,"n":21,"o":11.85,"t":"2026-10-07T14:15:00Z","v":6733,"vw":11.86623},{"c":11.83,"h":11.8606,"l":11.8206,"n":30,"o":11.84,"t":"2026-10-07T14:30:00Z","v":6865,"vw":11.843388},{"c":11.845,"h":11.86,"l":11.8103,"n":17,"o":11.84,"t":"2026-10-07T14:45:00Z","v":2433,"vw":11.825819},{"c":11.84,"h":11.85,"l":11.8,"n":28,"o":11.85,"t":"2026-10-07T15:00:00Z","v":6374,"vw":11.822771},{"c":11.8183,"h":11.88,"l":11.81,"n":41,"o":11.8569,"t":"2026-10-07T15:15:00Z","v":9386,"vw":11.841754},{"c":11.85,"h":11.88,"l":11.81,"n":19,"o":11.81,"t":"2026-10-07T15:30:00Z","v":3448,"vw":11.84164},{"c":11.91,"h":11.91,"l":11.845,"n":40,"o":11.845,"t":"2026-10-07T15:45:00Z","v":11142,"vw":11.890156},{"c":11.92,"h":11.9763,"l":11.87,"n":27,"o":11.91,"t":"2026-10-07T16:00:00Z","v":7533,"vw":11.950924},{"c":11.875,"h":11.92,"l":11.875,"n":9,"o":11.92,"t":"2026-10-07T16:15:00Z","v":1110,"vw":11.906729},{"c":11.89,"h":11.91,"l":11.885,"n":22,"o":11.89,"t":"2026-10-07T16:30:00Z","v":6547,"vw":11.895238},{"c":11.89,"h":11.91,"l":11.89,"n":4,"o":11.9,"t":"2026-10-07T16:45:00Z","v":1555,"vw":11.896495},{"c":11.925,"h":11.9399,"l":11.905,"n":16,"o":11.91,"t":"2026-10-07T17:00:00Z","v":2834,"vw":11.919808},{"c":11.8406,"h":11.905,"l":11.8406,"n":11,"o":11.905,"t":"2026-10-07T17:15:00Z","v":3869,"vw":11.87456},{"c":11.795,"h":11.855,"l":11.785,"n":28,"o":11.845,"t":"2026-10-07T17:30:00Z","v":4484,"vw":11.81123},{"c":11.83,"h":11.83,"l":11.78,"n":7,"o":11.78,"t":"2026-10-07T17:45:00Z","v":1093,"vw":11.818335},{"c":11.85,"h":11.8599,"l":11.825,"n":21,"o":11.825,"t":"2026-10-07T18:00:00Z","v":12860,"vw":11.855461},{"c":11.84,"h":11.86,"l":11.825,"n":22,"o":11.86,"t":"2026-10-07T18:15:00Z","v":10207,"vw":11.838423},{"c":11.83,"h":11.83,"l":11.815,"n":4,"o":11.821,"t":"2026-10-07T18:30:00Z","v":599,"vw":11.821002},{"c":11.84,"h":11.88,"l":11.82,"n":24,"o":11.82,"t":"2026-10-07T18:45:00Z","v":5404,"vw":11.846566},{"c":11.82,"h":11.87,"l":11.82,"n":21,"o":11.8482,"t":"2026-10-07T19:00:00Z","v":5895,"vw":11.848183},{"c":11.87,"h":11.8779,"l":11.84,"n":14,"o":11.84,"t":"2026-10-07T19:15:00Z","v":2434,"vw":11.858674},{"c":11.875,"h":11.8997,"l":11.87,"n":16,"o":11.8997,"t":"2026-10-07T19:30:00Z","v":2098,"vw":11.882513},{"c":11.82,"h":11.8792,"l":11.82,"n":102,"o":11.87,"t":"2026-10-07T19:45:00Z","v":25469,"vw":11.841231},{"c":11.82,"h":11.82,"l":11.82,"n":5,"o":11.82,"t":"2026-10-07T20:00:00Z","v":440,"vw":11.82},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-07T21:00:00Z","v":110,"vw":11.85},{"c":11.81,"h":11.81,"l":11.81,"n":18,"o":11.81,"t":"2026-10-07T21:15:00Z","v":1827,"vw":11.81},{"c":11.8244,"h":11.8244,"l":11.8244,"n":1,"o":11.8244,"t":"2026-10-07T21:45:00Z","v":450,"vw":11.8244},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-07T22:15:00Z","v":210,"vw":11.8},{"c":11.7507,"h":11.83,"l":11.7507,"n":17,"o":11.83,"t":"2026-10-07T22:30:00Z","v":3907,"vw":11.807734},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-07T23:45:00Z","v":100,"vw":11.84},{"c":11.61,"h":11.61,"l":11.61,"n":7,"o":11.61,"t":"2026-10-08T08:00:00Z","v":688,"vw":11.61},{"c":11.6437,"h":11.6437,"l":11.63,"n":5,"o":11.64,"t":"2026-10-08T11:00:00Z","v":3123,"vw":11.640628},{"c":11.5045,"h":11.52,"l":11.5045,"n":18,"o":11.51,"t":"2026-10-08T11:30:00Z","v":5518,"vw":11.509662},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-08T12:00:00Z","v":502,"vw":11.5},{"c":11.5349,"h":11.55,"l":11.5349,"n":6,"o":11.55,"t":"2026-10-08T12:15:00Z","v":1400,"vw":11.547843},{"c":11.53,"h":11.53,"l":11.48,"n":43,"o":11.5,"t":"2026-10-08T12:30:00Z","v":9715,"vw":11.493614},{"c":11.47,"h":11.47,"l":11.4338,"n":124,"o":11.46,"t":"2026-10-08T12:45:00Z","v":22130,"vw":11.444857},{"c":11.5,"h":11.51,"l":11.5,"n":27,"o":11.5,"t":"2026-10-08T13:15:00Z","v":1847,"vw":11.503202},{"c":11.4,"h":11.49,"l":11.34,"n":179,"o":11.47,"t":"2026-10-08T13:30:00Z","v":54998,"vw":11.434939},{"c":11.415,"h":11.43,"l":11.36,"n":39,"o":11.38,"t":"2026-10-08T13:45:00Z","v":10452,"vw":11.379396},{"c":11.54,"h":11.54,"l":11.445,"n":61,"o":11.445,"t":"2026-10-08T14:00:00Z","v":40279,"vw":11.49646},{"c":11.48,"h":11.55,"l":11.48,"n":64,"o":11.53,"t":"2026-10-08T14:15:00Z","v":22109,"vw":11.507009},{"c":11.47,"h":11.53,"l":11.47,"n":28,"o":11.52,"t":"2026-10-08T14:30:00Z","v":14455,"vw":11.487651},{"c":11.48,"h":11.51,"l":11.47,"n":57,"o":11.5,"t":"2026-10-08T14:45:00Z","v":16324,"vw":11.492462},{"c":11.36,"h":11.485,"l":11.36,"n":89,"o":11.48,"t":"2026-10-08T15:00:00Z","v":23498,"vw":11.424936},{"c":11.03,"h":11.2601,"l":10.971,"n":152,"o":11.2601,"t":"2026-10-08T15:15:00Z","v":47777,"vw":11.131141},{"c":11,"h":11.12,"l":10.9349,"n":125,"o":11.0693,"t":"2026-10-08T15:30:00Z","v":68212,"vw":10.970821},{"c":10.93,"h":11.05,"l":10.93,"n":59,"o":11.05,"t":"2026-10-08T15:45:00Z","v":13410,"vw":10.972331},{"c":10.9624,"h":11,"l":10.9,"n":59,"o":10.94,"t":"2026-10-08T16:00:00Z","v":11719,"vw":10.961354},{"c":11.05,"h":11.07,"l":10.945,"n":66,"o":10.95,"t":"2026-10-08T16:15:00Z","v":17573,"vw":11.013186},{"c":11.05,"h":11.08,"l":11.025,"n":27,"o":11.05,"t":"2026-10-08T16:30:00Z","v":7524,"vw":11.050974},{"c":10.95,"h":11.0599,"l":10.95,"n":21,"o":11.0599,"t":"2026-10-08T16:45:00Z","v":2943,"vw":10.997086},{"c":10.96,"h":10.97,"l":10.89,"n":46,"o":10.92,"t":"2026-10-08T17:00:00Z","v":15277,"vw":10.921991},{"c":10.79,"h":10.955,"l":10.73,"n":77,"o":10.955,"t":"2026-10-08T17:15:00Z","v":37813,"vw":10.838265},{"c":10.83,"h":10.83,"l":10.79,"n":42,"o":10.8125,"t":"2026-10-08T17:30:00Z","v":32359,"vw":10.827594},{"c":10.7941,"h":10.82,"l":10.76,"n":51,"o":10.82,"t":"2026-10-08T17:45:00Z","v":12903,"vw":10.79087},{"c":10.84,"h":10.84,"l":10.755,"n":70,"o":10.81,"t":"2026-10-08T18:00:00Z","v":22622,"vw":10.801773},{"c":10.97,"h":10.97,"l":10.86,"n":23,"o":10.865,"t":"2026-10-08T18:15:00Z","v":3172,"vw":10.917313},{"c":10.965,"h":11,"l":10.965,"n":23,"o":10.97,"t":"2026-10-08T18:30:00Z","v":5680,"vw":10.9874},{"c":10.965,"h":10.99,"l":10.94,"n":133,"o":10.98,"t":"2026-10-08T18:45:00Z","v":43061,"vw":10.964852},{"c":10.975,"h":11.01,"l":10.9501,"n":99,"o":10.97,"t":"2026-10-08T19:00:00Z","v":35834,"vw":10.973797},{"c":11.03,"h":11.03,"l":10.9822,"n":32,"o":10.99,"t":"2026-10-08T19:15:00Z","v":20729,"vw":11.010768},{"c":11.085,"h":11.09,"l":11.0399,"n":32,"o":11.0399,"t":"2026-10-08T19:30:00Z","v":17539,"vw":11.057304},{"c":11.07,"h":11.105,"l":11.07,"n":39,"o":11.1,"t":"2026-10-08T19:45:00Z","v":12047,"vw":11.096129},{"c":11.07,"h":11.07,"l":11.07,"n":7,"o":11.07,"t":"2026-10-08T20:00:00Z","v":1082,"vw":11.07},{"c":11.1606,"h":11.1606,"l":11.1606,"n":1,"o":11.1606,"t":"2026-10-08T20:15:00Z","v":300,"vw":11.1606},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-08T20:30:00Z","v":500,"vw":11.16},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-08T20:45:00Z","v":200,"vw":11.23},{"c":11.28,"h":11.28,"l":11.17,"n":6,"o":11.22,"t":"2026-10-08T21:00:00Z","v":1399,"vw":11.233524},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-08T21:15:00Z","v":10000,"vw":11.28},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-08T21:45:00Z","v":356,"vw":11.5},{"c":11.26,"h":11.2932,"l":11.26,"n":2,"o":11.2932,"t":"2026-10-08T22:00:00Z","v":4267,"vw":11.290967},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-08T22:15:00Z","v":199,"vw":11.24},{"c":11.3,"h":11.3,"l":11.29,"n":34,"o":11.29,"t":"2026-10-08T22:30:00Z","v":5607,"vw":11.299212},{"c":11.3457,"h":11.3457,"l":11.3457,"n":1,"o":11.3457,"t":"2026-10-08T23:00:00Z","v":175,"vw":11.3457},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-08T23:30:00Z","v":500,"vw":11.52},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-09T11:30:00Z","v":500,"vw":11.39},{"c":11.4289,"h":11.4289,"l":11.29,"n":8,"o":11.3,"t":"2026-10-09T11:45:00Z","v":910,"vw":11.335311},{"c":11.44,"h":11.44,"l":11.43,"n":12,"o":11.43,"t":"2026-10-09T12:00:00Z","v":1204,"vw":11.438072},{"c":11.37,"h":11.37,"l":11.36,"n":51,"o":11.37,"t":"2026-10-09T12:15:00Z","v":1391,"vw":11.368009},{"c":11.36,"h":11.36,"l":11.36,"n":33,"o":11.36,"t":"2026-10-09T12:30:00Z","v":3529,"vw":11.36},{"c":11.33,"h":11.33,"l":11.33,"n":18,"o":11.33,"t":"2026-10-09T12:45:00Z","v":4220,"vw":11.33},{"c":11.28,"h":11.35,"l":11.27,"n":90,"o":11.34,"t":"2026-10-09T13:30:00Z","v":61140,"vw":11.285942},{"c":11.41,"h":11.41,"l":11.27,"n":34,"o":11.32,"t":"2026-10-09T13:45:00Z","v":18402,"vw":11.315395},{"c":11.291,"h":11.36,"l":11.23,"n":50,"o":11.3,"t":"2026-10-09T14:00:00Z","v":89561,"vw":11.322657},{"c":11.39,"h":11.39,"l":11.335,"n":37,"o":11.335,"t":"2026-10-09T14:15:00Z","v":25716,"vw":11.375687},{"c":11.3262,"h":11.4295,"l":11.2906,"n":33,"o":11.3958,"t":"2026-10-09T14:30:00Z","v":32515,"vw":11.387322},{"c":11.375,"h":11.38,"l":11.33,"n":28,"o":11.3799,"t":"2026-10-09T14:45:00Z","v":26972,"vw":11.375639},{"c":11.3,"h":11.365,"l":11.3,"n":26,"o":11.365,"t":"2026-10-09T15:00:00Z","v":4644,"vw":11.331451},{"c":11.33,"h":11.33,"l":11.26,"n":11,"o":11.26,"t":"2026-10-09T15:15:00Z","v":2537,"vw":11.282306},{"c":11.3701,"h":11.38,"l":11.34,"n":33,"o":11.34,"t":"2026-10-09T15:30:00Z","v":6093,"vw":11.358605},{"c":11.3608,"h":11.3608,"l":11.329,"n":9,"o":11.35,"t":"2026-10-09T15:45:00Z","v":1254,"vw":11.342859},{"c":11.39,"h":11.39,"l":11.32,"n":5,"o":11.32,"t":"2026-10-09T16:00:00Z","v":1148,"vw":11.373791},{"c":11.36,"h":11.41,"l":11.3501,"n":26,"o":11.39,"t":"2026-10-09T16:15:00Z","v":21371,"vw":11.363732},{"c":11.36,"h":11.39,"l":11.36,"n":57,"o":11.3799,"t":"2026-10-09T16:30:00Z","v":54446,"vw":11.377697},{"c":11.38,"h":11.39,"l":11.3501,"n":52,"o":11.365,"t":"2026-10-09T16:45:00Z","v":50396,"vw":11.356054},{"c":11.34,"h":11.355,"l":11.34,"n":10,"o":11.35,"t":"2026-10-09T17:00:00Z","v":3800,"vw":11.342895},{"c":11.35,"h":11.35,"l":11.32,"n":43,"o":11.34,"t":"2026-10-09T17:15:00Z","v":56761,"vw":11.347039},{"c":11.345,"h":11.355,"l":11.34,"n":18,"o":11.355,"t":"2026-10-09T17:30:00Z","v":4741,"vw":11.346371},{"c":11.3799,"h":11.3799,"l":11.33,"n":20,"o":11.33,"t":"2026-10-09T17:45:00Z","v":7237,"vw":11.339045},{"c":11.36,"h":11.38,"l":11.36,"n":15,"o":11.3697,"t":"2026-10-09T18:00:00Z","v":2443,"vw":11.370905},{"c":11.35,"h":11.38,"l":11.33,"n":60,"o":11.36,"t":"2026-10-09T18:15:00Z","v":53232,"vw":11.350968},{"c":11.335,"h":11.36,"l":11.3,"n":30,"o":11.36,"t":"2026-10-09T18:30:00Z","v":10406,"vw":11.340017},{"c":11.32,"h":11.345,"l":11.31,"n":10,"o":11.32,"t":"2026-10-09T18:45:00Z","v":2523,"vw":11.32891},{"c":11.345,"h":11.3599,"l":11.345,"n":3,"o":11.3599,"t":"2026-10-09T19:00:00Z","v":1600,"vw":11.354625},{"c":11.36,"h":11.37,"l":11.34,"n":16,"o":11.34,"t":"2026-10-09T19:15:00Z","v":3310,"vw":11.349892},{"c":11.3,"h":11.35,"l":11.3,"n":15,"o":11.35,"t":"2026-10-09T19:30:00Z","v":5850,"vw":11.327111},{"c":11.285,"h":11.305,"l":11.26,"n":95,"o":11.3,"t":"2026-10-09T19:45:00Z","v":22843,"vw":11.2746},{"c":11.3,"h":11.315,"l":11.28,"n":48,"o":11.28,"t":"2026-10-09T20:00:00Z","v":12192,"vw":11.298615},{"c":11.27,"h":11.28,"l":11.27,"n":15,"o":11.28,"t":"2026-10-09T20:30:00Z","v":13260,"vw":11.279292},{"c":11.36,"h":11.36,"l":11.32,"n":6,"o":11.32,"t":"2026-10-09T23:15:00Z","v":1542,"vw":11.327994},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-12T08:15:00Z","v":505,"vw":11.94},{"c":11.84,"h":11.84,"l":11.84,"n":49,"o":11.84,"t":"2026-10-12T10:15:00Z","v":42200,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-12T10:30:00Z","v":100,"vw":11.84},{"c":11.825,"h":11.825,"l":11.82,"n":2,"o":11.82,"t":"2026-10-12T11:15:00Z","v":800,"vw":11.8225},{"c":11.65,"h":11.82,"l":11.65,"n":11,"o":11.82,"t":"2026-10-12T11:30:00Z","v":2101,"vw":11.811905},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-12T12:00:00Z","v":300,"vw":11.77},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-12T13:00:00Z","v":505,"vw":11.74},{"c":11.655,"h":11.6799,"l":11.6,"n":63,"o":11.6,"t":"2026-10-12T13:30:00Z","v":59036,"vw":11.638055},{"c":11.67,"h":11.67,"l":11.64,"n":21,"o":11.6576,"t":"2026-10-12T13:45:00Z","v":9077,"vw":11.660067},{"c":11.665,"h":11.68,"l":11.65,"n":18,"o":11.65,"t":"2026-10-12T14:00:00Z","v":5045,"vw":11.666572},{"c":11.588,"h":11.655,"l":11.57,"n":38,"o":11.655,"t":"2026-10-12T14:15:00Z","v":8360,"vw":11.606302},{"c":11.55,"h":11.6299,"l":11.48,"n":152,"o":11.61,"t":"2026-10-12T14:30:00Z","v":72550,"vw":11.546522},{"c":11.49,"h":11.51,"l":11.4754,"n":15,"o":11.51,"t":"2026-10-12T14:45:00Z","v":3338,"vw":11.494929},{"c":11.54,"h":11.54,"l":11.49,"n":30,"o":11.5,"t":"2026-10-12T15:00:00Z","v":25608,"vw":11.506867},{"c":11.53,"h":11.5453,"l":11.52,"n":16,"o":11.545,"t":"2026-10-12T15:15:00Z","v":7035,"vw":11.533105},{"c":11.5259,"h":11.54,"l":11.52,"n":15,"o":11.52,"t":"2026-10-12T15:30:00Z","v":3863,"vw":11.526184},{"c":11.52,"h":11.53,"l":11.5,"n":6,"o":11.53,"t":"2026-10-12T15:45:00Z","v":824,"vw":11.519768},{"c":11.55,"h":11.6076,"l":11.54,"n":22,"o":11.54,"t":"2026-10-12T16:00:00Z","v":9583,"vw":11.58287},{"c":11.57,"h":11.57,"l":11.55,"n":7,"o":11.56,"t":"2026-10-12T16:15:00Z","v":1200,"vw":11.559167},{"c":11.52,"h":11.54,"l":11.52,"n":8,"o":11.535,"t":"2026-10-12T16:30:00Z","v":1712,"vw":11.527126},{"c":11.41,"h":11.5,"l":11.4,"n":51,"o":11.5,"t":"2026-10-12T16:45:00Z","v":16644,"vw":11.455966},{"c":11.45,"h":11.45,"l":11.41,"n":19,"o":11.415,"t":"2026-10-12T17:00:00Z","v":4422,"vw":11.4337},{"c":11.41,"h":11.46,"l":11.41,"n":22,"o":11.45,"t":"2026-10-12T17:15:00Z","v":6978,"vw":11.44532},{"c":11.4,"h":11.41,"l":11.39,"n":19,"o":11.4001,"t":"2026-10-12T17:30:00Z","v":7579,"vw":11.406075},{"c":11.42,"h":11.43,"l":11.4,"n":23,"o":11.405,"t":"2026-10-12T17:45:00Z","v":11921,"vw":11.413952},{"c":11.4,"h":11.42,"l":11.4,"n":7,"o":11.415,"t":"2026-10-12T18:00:00Z","v":2349,"vw":11.41193},{"c":11.38,"h":11.39,"l":11.3689,"n":26,"o":11.39,"t":"2026-10-12T18:15:00Z","v":9957,"vw":11.38221},{"c":11.4,"h":11.4,"l":11.375,"n":24,"o":11.38,"t":"2026-10-12T18:30:00Z","v":2461,"vw":11.384771},{"c":11.4099,"h":11.4099,"l":11.37,"n":22,"o":11.4,"t":"2026-10-12T18:45:00Z","v":9686,"vw":11.384216},{"c":11.41,"h":11.44,"l":11.405,"n":126,"o":11.409,"t":"2026-10-12T19:00:00Z","v":47391,"vw":11.420312},{"c":11.4505,"h":11.4799,"l":11.405,"n":24,"o":11.405,"t":"2026-10-12T19:15:00Z","v":10253,"vw":11.431186},{"c":11.45,"h":11.48,"l":11.4497,"n":72,"o":11.4689,"t":"2026-10-12T19:30:00Z","v":26222,"vw":11.468031},{"c":11.47,"h":11.498,"l":11.465,"n":137,"o":11.47,"t":"2026-10-12T19:45:00Z","v":56445,"vw":11.477946},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-12T20:00:00Z","v":558,"vw":11.5},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-12T20:15:00Z","v":304,"vw":11.6},{"c":11.49,"h":11.79,"l":11.49,"n":2,"o":11.79,"t":"2026-10-12T21:30:00Z","v":1500,"vw":11.69},{"c":11.35,"h":11.45,"l":10.9651,"n":4,"o":10.9651,"t":"2026-10-12T21:45:00Z","v":3267,"vw":11.244582},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-12T22:15:00Z","v":100,"vw":11.35},{"c":11.38,"h":11.38,"l":11.38,"n":6,"o":11.38,"t":"2026-10-12T22:30:00Z","v":565,"vw":11.38},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-12T22:45:00Z","v":500,"vw":11.35},{"c":11.26,"h":11.26,"l":11.105,"n":4,"o":11.1132,"t":"2026-10-12T23:45:00Z","v":5053,"vw":11.139853},{"c":11.5,"h":11.51,"l":11.5,"n":10,"o":11.51,"t":"2026-10-13T09:00:00Z","v":1452,"vw":11.50449},{"c":11.38,"h":11.38,"l":11.3,"n":6,"o":11.3,"t":"2026-10-13T11:15:00Z","v":442,"vw":11.32},{"c":11.296,"h":11.296,"l":11.296,"n":2,"o":11.296,"t":"2026-10-13T12:00:00Z","v":170,"vw":11.296},{"c":11.3296,"h":11.35,"l":11.32,"n":38,"o":11.32,"t":"2026-10-13T12:15:00Z","v":8791,"vw":11.325655},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-13T12:30:00Z","v":310,"vw":11.4},{"c":11.4445,"h":11.4445,"l":11.44,"n":4,"o":11.44,"t":"2026-10-13T12:45:00Z","v":6791,"vw":11.440667},{"c":11.4067,"h":11.4067,"l":11.4067,"n":1,"o":11.4067,"t":"2026-10-13T13:00:00Z","v":300,"vw":11.4067},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-13T13:15:00Z","v":100,"vw":11.55},{"c":11.475,"h":11.5299,"l":11.4501,"n":44,"o":11.5,"t":"2026-10-13T13:30:00Z","v":18860,"vw":11.48834},{"c":11.41,"h":11.49,"l":11.41,"n":71,"o":11.465,"t":"2026-10-13T13:45:00Z","v":20719,"vw":11.461598},{"c":11.52,"h":11.55,"l":11.4016,"n":50,"o":11.4016,"t":"2026-10-13T14:00:00Z","v":9689,"vw":11.449447},{"c":11.51,"h":11.565,"l":11.51,"n":21,"o":11.565,"t":"2026-10-13T14:15:00Z","v":3730,"vw":11.537688},{"c":11.52,"h":11.52,"l":11.49,"n":13,"o":11.5,"t":"2026-10-13T14:30:00Z","v":1136,"vw":11.494444},{"c":11.5301,"h":11.585,"l":11.53,"n":12,"o":11.585,"t":"2026-10-13T14:45:00Z","v":1304,"vw":11.550974},{"c":11.4601,"h":11.525,"l":11.46,"n":29,"o":11.5,"t":"2026-10-13T15:00:00Z","v":6714,"vw":11.47809},{"c":11.455,"h":11.46,"l":11.43,"n":38,"o":11.46,"t":"2026-10-13T15:15:00Z","v":3703,"vw":11.449908},{"c":11.435,"h":11.44,"l":11.435,"n":4,"o":11.44,"t":"2026-10-13T15:30:00Z","v":350,"vw":11.436667},{"c":11.4,"h":11.415,"l":11.35,"n":28,"o":11.35,"t":"2026-10-13T15:45:00Z","v":8027,"vw":11.376373},{"c":11.4184,"h":11.465,"l":11.41,"n":31,"o":11.41,"t":"2026-10-13T16:00:00Z","v":9937,"vw":11.432393},{"c":11.435,"h":11.47,"l":11.4016,"n":20,"o":11.4016,"t":"2026-10-13T16:15:00Z","v":2922,"vw":11.4437},{"c":11.465,"h":11.47,"l":11.43,"n":12,"o":11.4466,"t":"2026-10-13T16:30:00Z","v":1755,"vw":11.440956},{"c":11.45,"h":11.48,"l":11.45,"n":17,"o":11.45,"t":"2026-10-13T16:45:00Z","v":16192,"vw":11.452811},{"c":11.415,"h":11.45,"l":11.4,"n":94,"o":11.439,"t":"2026-10-13T17:00:00Z","v":67583,"vw":11.442828},{"c":11.425,"h":11.46,"l":11.42,"n":93,"o":11.44,"t":"2026-10-13T17:15:00Z","v":40075,"vw":11.442331},{"c":11.41,"h":11.41,"l":11.41,"n":5,"o":11.41,"t":"2026-10-13T17:30:00Z","v":1308,"vw":11.41},{"c":11.4,"h":11.43,"l":11.4,"n":88,"o":11.425,"t":"2026-10-13T17:45:00Z","v":31428,"vw":11.400998},{"c":11.465,"h":11.465,"l":11.39,"n":8,"o":11.39,"t":"2026-10-13T18:00:00Z","v":1302,"vw":11.408108},{"c":11.41,"h":11.43,"l":11.41,"n":6,"o":11.4101,"t":"2026-10-13T18:15:00Z","v":1910,"vw":11.411105},{"c":11.44,"h":11.445,"l":11.415,"n":16,"o":11.43,"t":"2026-10-13T18:30:00Z","v":3215,"vw":11.427556},{"c":11.45,"h":11.455,"l":11.43,"n":6,"o":11.445,"t":"2026-10-13T18:45:00Z","v":1305,"vw":11.448462},{"c":11.47,"h":11.47,"l":11.46,"n":45,"o":11.46,"t":"2026-10-13T19:00:00Z","v":31515,"vw":11.469618},{"c":11.43,"h":11.44,"l":11.43,"n":10,"o":11.43,"t":"2026-10-13T19:15:00Z","v":2588,"vw":11.43039},{"c":11.405,"h":11.4299,"l":11.4,"n":57,"o":11.4299,"t":"2026-10-13T19:30:00Z","v":25675,"vw":11.413177},{"c":11.43,"h":11.46,"l":11.4,"n":157,"o":11.4,"t":"2026-10-13T19:45:00Z","v":66743,"vw":11.414891},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-13T20:00:00Z","v":688,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-13T20:30:00Z","v":100,"vw":11.41},{"c":11.4222,"h":11.4222,"l":11.4222,"n":1,"o":11.4222,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.4222},{"c":11.4944,"h":11.4944,"l":11.4944,"n":1,"o":11.4944,"t":"2026-10-13T22:15:00Z","v":1000,"vw":11.4944},{"c":11.4942,"h":11.4942,"l":11.4942,"n":1,"o":11.4942,"t":"2026-10-13T22:45:00Z","v":504,"vw":11.4942},{"c":11.41,"h":11.41,"l":11.41,"n":40,"o":11.41,"t":"2026-10-13T23:15:00Z","v":300,"vw":11.41},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-14T08:00:00Z","v":500,"vw":11.47},{"c":11.49,"h":11.49,"l":11.44,"n":5,"o":11.45,"t":"2026-10-14T11:45:00Z","v":1050,"vw":11.456667},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-14T12:00:00Z","v":200,"vw":11.55},{"c":11.25,"h":11.4,"l":11.15,"n":74,"o":11.4,"t":"2026-10-14T12:30:00Z","v":29367,"vw":11.35331},{"c":11.3,"h":11.36,"l":11.3,"n":121,"o":11.305,"t":"2026-10-14T12:45:00Z","v":26785,"vw":11.336782},{"c":11.22,"h":11.22,"l":11.21,"n":10,"o":11.2139,"t":"2026-10-14T13:00:00Z","v":1641,"vw":11.21455},{"c":11.249,"h":11.27,"l":11.22,"n":11,"o":11.22,"t":"2026-10-14T13:15:00Z","v":1178,"vw":11.248},{"c":11.31,"h":11.349,"l":11.27,"n":56,"o":11.27,"t":"2026-10-14T13:30:00Z","v":59833,"vw":11.287354},{"c":11.13,"h":11.3,"l":11.13,"n":104,"o":11.3,"t":"2026-10-14T13:45:00Z","v":51687,"vw":11.190943},{"c":10.9868,"h":11.15,"l":10.9868,"n":177,"o":11.135,"t":"2026-10-14T14:00:00Z","v":75866,"vw":11.064777},{"c":11.025,"h":11.04,"l":10.9885,"n":18,"o":11.015,"t":"2026-10-14T14:15:00Z","v":8159,"vw":11.029989},{"c":10.9261,"h":11.01,"l":10.88,"n":60,"o":11.01,"t":"2026-10-14T14:30:00Z","v":18264,"vw":10.944259},{"c":10.97,"h":10.97,"l":10.91,"n":26,"o":10.91,"t":"2026-10-14T14:45:00Z","v":10195,"vw":10.918891},{"c":10.97,"h":10.9751,"l":10.92,"n":48,"o":10.97,"t":"2026-10-14T15:00:00Z","v":33831,"vw":10.935481},{"c":11.0468,"h":11.065,"l":11.02,"n":24,"o":11.02,"t":"2026-10-14T15:15:00Z","v":6055,"vw":11.039306},{"c":11.05,"h":11.06,"l":11.05,"n":14,"o":11.06,"t":"2026-10-14T15:30:00Z","v":2135,"vw":11.053981},{"c":11.005,"h":11.055,"l":11.0032,"n":18,"o":11.055,"t":"2026-10-14T15:45:00Z","v":2998,"vw":11.021365},{"c":11.01,"h":11.03,"l":11.01,"n":7,"o":11.02,"t":"2026-10-14T16:00:00Z","v":1075,"vw":11.016261},{"c":11.04,"h":11.04,"l":10.99,"n":12,"o":10.99,"t":"2026-10-14T16:15:00Z","v":1875,"vw":11.010313},{"c":11.105,"h":11.105,"l":11.02,"n":10,"o":11.02,"t":"2026-10-14T16:30:00Z","v":2236,"vw":11.050131},{"c":11.13,"h":11.1441,"l":11.1,"n":21,"o":11.13,"t":"2026-10-14T16:45:00Z","v":10604,"vw":11.137911},{"c":11.13,"h":11.1821,"l":11.12,"n":14,"o":11.1821,"t":"2026-10-14T17:00:00Z","v":16664,"vw":11.148994},{"c":11.06,"h":11.11,"l":11.06,"n":8,"o":11.11,"t":"2026-10-14T17:15:00Z","v":1584,"vw":11.072333},{"c":11.065,"h":11.09,"l":11.055,"n":28,"o":11.08,"t":"2026-10-14T17:30:00Z","v":7336,"vw":11.070689},{"c":11.0168,"h":11.065,"l":11.0168,"n":16,"o":11.065,"t":"2026-10-14T17:45:00Z","v":3180,"vw":11.02726},{"c":11.035,"h":11.0599,"l":11,"n":33,"o":11.02,"t":"2026-10-14T18:00:00Z","v":7814,"vw":11.023489},{"c":10.98,"h":11.0024,"l":10.97,"n":15,"o":11.0024,"t":"2026-10-14T18:15:00Z","v":3311,"vw":10.994132},{"c":10.9402,"h":10.985,"l":10.94,"n":39,"o":10.98,"t":"2026-10-14T18:30:00Z","v":8245,"vw":10.976696},{"c":10.99,"h":11.01,"l":10.9401,"n":26,"o":10.9401,"t":"2026-10-14T18:45:00Z","v":8736,"vw":10.969436},{"c":10.97,"h":10.97,"l":10.9503,"n":18,"o":10.97,"t":"2026-10-14T19:00:00Z","v":2550,"vw":10.958748},{"c":11.05,"h":11.05,"l":11,"n":16,"o":11,"t":"2026-10-14T19:15:00Z","v":8722,"vw":11.037281},{"c":11,"h":11.02,"l":11,"n":14,"o":11,"t":"2026-10-14T19:30:00Z","v":4195,"vw":11.010499},{"c":11.01,"h":11.02,"l":10.97,"n":125,"o":10.97,"t":"2026-10-14T19:45:00Z","v":85438,"vw":10.999198},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-14T20:00:00Z","v":350,"vw":10.98},{"c":11.01,"h":11.02,"l":11.01,"n":5,"o":11.02,"t":"2026-10-14T20:30:00Z","v":486,"vw":11.015},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-14T21:45:00Z","v":1000,"vw":11.09},{"c":10.8874,"h":10.8874,"l":10.8874,"n":1,"o":10.8874,"t":"2026-10-14T22:15:00Z","v":100,"vw":10.8874},{"c":10.9814,"h":10.9814,"l":10.9814,"n":1,"o":10.9814,"t":"2026-10-14T22:30:00Z","v":4545,"vw":10.9814},{"c":11,"h":11,"l":10.98,"n":6,"o":10.98,"t":"2026-10-14T23:00:00Z","v":700,"vw":10.994286},{"c":10.99,"h":11,"l":10.99,"n":2,"o":11,"t":"2026-10-14T23:15:00Z","v":300,"vw":10.996667},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-14T23:30:00Z","v":1158,"vw":10.97},{"c":10.74,"h":10.8,"l":10.74,"n":4,"o":10.8,"t":"2026-10-15T08:00:00Z","v":1208,"vw":10.755101},{"c":10.6845,"h":10.6845,"l":10.58,"n":50,"o":10.58,"t":"2026-10-15T11:00:00Z","v":11000,"vw":10.588167},{"c":10.65,"h":10.7,"l":10.65,"n":4,"o":10.7,"t":"2026-10-15T11:15:00Z","v":440,"vw":10.664871},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T11:45:00Z","v":100,"vw":10.7},{"c":10.68,"h":10.7,"l":10.516,"n":7,"o":10.516,"t":"2026-10-15T12:30:00Z","v":5327,"vw":10.660895},{"c":10.57,"h":10.62,"l":10.55,"n":4,"o":10.55,"t":"2026-10-15T12:45:00Z","v":2188,"vw":10.574296},{"c":10.62,"h":10.62,"l":10.58,"n":8,"o":10.6,"t":"2026-10-15T13:00:00Z","v":11793,"vw":10.614848},{"c":10.51,"h":10.56,"l":10.5,"n":30,"o":10.55,"t":"2026-10-15T13:15:00Z","v":12210,"vw":10.51566},{"c":10.615,"h":10.658,"l":10.49,"n":129,"o":10.49,"t":"2026-10-15T13:30:00Z","v":78043,"vw":10.514325},{"c":10.535,"h":10.61,"l":10.48,"n":234,"o":10.606,"t":"2026-10-15T13:45:00Z","v":125913,"vw":10.548233},{"c":10.74,"h":10.77,"l":10.52,"n":83,"o":10.52,"t":"2026-10-15T14:00:00Z","v":19060,"vw":10.656783},{"c":10.73,"h":10.79,"l":10.7,"n":167,"o":10.729,"t":"2026-10-15T14:15:00Z","v":87811,"vw":10.754694},{"c":10.84,"h":10.84,"l":10.725,"n":32,"o":10.725,"t":"2026-10-15T14:30:00Z","v":3460,"vw":10.78067},{"c":10.93,"h":10.9573,"l":10.8499,"n":48,"o":10.8499,"t":"2026-10-15T14:45:00Z","v":9692,"vw":10.9142},{"c":11.02,"h":11.0272,"l":10.8901,"n":35,"o":10.92,"t":"2026-10-15T15:00:00Z","v":51191,"vw":10.897871},{"c":11.05,"h":11.08,"l":11.005,"n":222,"o":11.08,"t":"2026-10-15T15:15:00Z","v":108563,"vw":11.051587},{"c":11.0691,"h":11.09,"l":11.06,"n":6,"o":11.09,"t":"2026-10-15T15:30:00Z","v":35172,"vw":11.088709},{"c":11.1,"h":11.105,"l":11.085,"n":20,"o":11.0999,"t":"2026-10-15T15:45:00Z","v":7850,"vw":11.092692},{"c":11.09,"h":11.12,"l":11.07,"n":16,"o":11.11,"t":"2026-10-15T16:00:00Z","v":3427,"vw":11.101171},{"c":10.97,"h":10.98,"l":10.96,"n":60,"o":10.98,"t":"2026-10-15T16:15:00Z","v":45466,"vw":10.971947},{"c":11.01,"h":11.01,"l":10.97,"n":21,"o":10.97,"t":"2026-10-15T16:30:00Z","v":30447,"vw":11.005908},{"c":11.009,"h":11.01,"l":10.97,"n":9,"o":11.01,"t":"2026-10-15T16:45:00Z","v":1596,"vw":10.991771},{"c":11.04,"h":11.05,"l":11,"n":44,"o":11,"t":"2026-10-15T17:00:00Z","v":48693,"vw":11.028141},{"c":11.05,"h":11.1099,"l":11.04,"n":77,"o":11.055,"t":"2026-10-15T17:15:00Z","v":18352,"vw":11.065031},{"c":11.08,"h":11.08,"l":11.055,"n":11,"o":11.06,"t":"2026-10-15T17:30:00Z","v":5079,"vw":11.0602},{"c":11.09,"h":11.103,"l":11.07,"n":51,"o":11.08,"t":"2026-10-15T17:45:00Z","v":14919,"vw":11.08724},{"c":11.055,"h":11.08,"l":11.0479,"n":22,"o":11.0479,"t":"2026-10-15T18:00:00Z","v":22440,"vw":11.054973},{"c":11.055,"h":11.075,"l":11.041,"n":11,"o":11.075,"t":"2026-10-15T18:15:00Z","v":1085,"vw":11.051774},{"c":11.08,"h":11.1,"l":11.08,"n":2,"o":11.1,"t":"2026-10-15T18:30:00Z","v":375,"vw":11.086667},{"c":11.1336,"h":11.1336,"l":11.1,"n":6,"o":11.121,"t":"2026-10-15T18:45:00Z","v":5678,"vw":11.111617},{"c":11.12,"h":11.16,"l":11.11,"n":22,"o":11.12,"t":"2026-10-15T19:00:00Z","v":4142,"vw":11.134498},{"c":11.12,"h":11.1499,"l":11.12,"n":43,"o":11.14,"t":"2026-10-15T19:15:00Z","v":17497,"vw":11.128229},{"c":11.13,"h":11.138,"l":11.08,"n":25,"o":11.105,"t":"2026-10-15T19:30:00Z","v":5232,"vw":11.102027},{"c":11.09,"h":11.14,"l":11.09,"n":100,"o":11.13,"t":"2026-10-15T19:45:00Z","v":19983,"vw":11.112746},{"c":11.0805,"h":11.09,"l":11.0805,"n":4,"o":11.09,"t":"2026-10-15T20:00:00Z","v":3300,"vw":11.089568},{"c":11.16,"h":11.16,"l":11.12,"n":4,"o":11.12,"t":"2026-10-15T20:15:00Z","v":2127,"vw":11.140143},{"c":11.06,"h":11.07,"l":11.06,"n":4,"o":11.07,"t":"2026-10-15T20:45:00Z","v":304,"vw":11.066667},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-15T22:45:00Z","v":100,"vw":11.08},{"c":10.9678,"h":10.9678,"l":10.9678,"n":1,"o":10.9678,"t":"2026-10-15T23:30:00Z","v":1000,"vw":10.9678},{"c":11.72,"h":11.72,"l":11.29,"n":2,"o":11.29,"t":"2026-10-16T09:30:00Z","v":1000,"vw":11.4534},{"c":11.2683,"h":11.2683,"l":11.2683,"n":1,"o":11.2683,"t":"2026-10-16T11:00:00Z","v":500,"vw":11.2683},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-16T11:30:00Z","v":266,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-16T11:45:00Z","v":500,"vw":11.29},{"c":11.24,"h":11.24,"l":11.2399,"n":2,"o":11.2399,"t":"2026-10-16T12:30:00Z","v":400,"vw":11.239938},{"c":11.15,"h":11.17,"l":11.15,"n":8,"o":11.17,"t":"2026-10-16T12:45:00Z","v":947,"vw":11.16056},{"c":11.12,"h":11.16,"l":11.12,"n":5,"o":11.16,"t":"2026-10-16T13:00:00Z","v":264,"vw":11.14},{"c":11.12,"h":11.17,"l":11.0904,"n":62,"o":11.14,"t":"2026-10-16T13:30:00Z","v":52597,"vw":11.12921},{"c":11.11,"h":11.15,"l":11.07,"n":24,"o":11.12,"t":"2026-10-16T13:45:00Z","v":3293,"vw":11.115566},{"c":11.12,"h":11.12,"l":11.06,"n":38,"o":11.11,"t":"2026-10-16T14:00:00Z","v":6888,"vw":11.087661},{"c":11.1805,"h":11.1999,"l":11.12,"n":13,"o":11.12,"t":"2026-10-16T14:15:00Z","v":1405,"vw":11.178186},{"c":11.17,"h":11.2,"l":11.15,"n":60,"o":11.15,"t":"2026-10-16T14:30:00Z","v":48167,"vw":11.17905},{"c":11.08,"h":11.1885,"l":11.08,"n":200,"o":11.1701,"t":"2026-10-16T14:45:00Z","v":123064,"vw":11.142586},{"c":11.0396,"h":11.09,"l":10.97,"n":64,"o":11.0825,"t":"2026-10-16T15:00:00Z","v":11547,"vw":11.011172},{"c":10.97,"h":10.99,"l":10.935,"n":26,"o":10.99,"t":"2026-10-16T15:15:00Z","v":3253,"vw":10.972092},{"c":10.91,"h":10.99,"l":10.91,"n":108,"o":10.99,"t":"2026-10-16T15:45:00Z","v":19880,"vw":10.921545},{"c":10.93,"h":10.93,"l":10.8709,"n":36,"o":10.91,"t":"2026-10-16T16:00:00Z","v":20748,"vw":10.907302},{"c":10.98,"h":10.99,"l":10.95,"n":161,"o":10.961,"t":"2026-10-16T16:15:00Z","v":81206,"vw":10.961504},{"c":10.95,"h":11,"l":10.95,"n":50,"o":10.97,"t":"2026-10-16T16:30:00Z","v":59885,"vw":10.959174},{"c":10.93,"h":10.965,"l":10.89,"n":71,"o":10.965,"t":"2026-10-16T16:45:00Z","v":28690,"vw":10.919048},{"c":10.865,"h":10.925,"l":10.851,"n":38,"o":10.925,"t":"2026-10-16T17:00:00Z","v":8856,"vw":10.876003},{"c":10.8,"h":10.85,"l":10.765,"n":88,"o":10.831,"t":"2026-10-16T17:15:00Z","v":75272,"vw":10.806291},{"c":10.97,"h":10.9894,"l":10.85,"n":43,"o":10.86,"t":"2026-10-16T17:30:00Z","v":6999,"vw":10.91016},{"c":10.89,"h":10.96,"l":10.89,"n":35,"o":10.96,"t":"2026-10-16T17:45:00Z","v":3650,"vw":10.926621},{"c":10.8862,"h":10.91,"l":10.88,"n":39,"o":10.885,"t":"2026-10-16T18:00:00Z","v":35910,"vw":10.886617},{"c":10.92,"h":10.92,"l":10.88,"n":33,"o":10.9,"t":"2026-10-16T18:15:00Z","v":7507,"vw":10.906939},{"c":10.88,"h":10.91,"l":10.88,"n":22,"o":10.91,"t":"2026-10-16T18:30:00Z","v":2493,"vw":10.90175},{"c":10.84,"h":10.87,"l":10.81,"n":125,"o":10.83,"t":"2026-10-16T18:45:00Z","v":103846,"vw":10.822037},{"c":10.845,"h":10.86,"l":10.7808,"n":158,"o":10.84,"t":"2026-10-16T19:00:00Z","v":124460,"vw":10.823429},{"c":10.9,"h":10.905,"l":10.85,"n":66,"o":10.87,"t":"2026-10-16T19:15:00Z","v":9363,"vw":10.888689},{"c":10.82,"h":10.9,"l":10.81,"n":40,"o":10.9,"t":"2026-10-16T19:30:00Z","v":7143,"vw":10.837341},{"c":10.86,"h":10.88,"l":10.82,"n":206,"o":10.82,"t":"2026-10-16T19:45:00Z","v":42487,"vw":10.852096},{"c":10.82,"h":10.86,"l":10.82,"n":9,"o":10.86,"t":"2026-10-16T20:00:00Z","v":464,"vw":10.851266},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-10-16T20:30:00Z","v":222,"vw":10.93},{"c":10.9145,"h":10.9145,"l":10.9145,"n":1,"o":10.9145,"t":"2026-10-16T20:45:00Z","v":599,"vw":10.9145},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-16T21:30:00Z","v":300,"vw":11},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-16T23:30:00Z","v":473,"vw":10.92},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-19T09:45:00Z","v":691,"vw":10.76},{"c":10.75,"h":10.76,"l":10.75,"n":4,"o":10.76,"t":"2026-10-19T10:00:00Z","v":1191,"vw":10.755802},{"c":10.65,"h":10.75,"l":10.65,"n":4,"o":10.74,"t":"2026-10-19T11:00:00Z","v":917,"vw":10.724444},{"c":10.6014,"h":10.6014,"l":10.6014,"n":1,"o":10.6014,"t":"2026-10-19T11:15:00Z","v":500,"vw":10.6014},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T11:45:00Z","v":100,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-19T12:00:00Z","v":100,"vw":10.65},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-19T12:30:00Z","v":200,"vw":10.76},{"c":10.6804,"h":10.6804,"l":10.6804,"n":1,"o":10.6804,"t":"2026-10-19T13:00:00Z","v":500,"vw":10.6804},{"c":10.645,"h":10.7042,"l":10.615,"n":87,"o":10.67,"t":"2026-10-19T13:30:00Z","v":25508,"vw":10.646917},{"c":10.6,"h":10.65,"l":10.6,"n":35,"o":10.63,"t":"2026-10-19T13:45:00Z","v":14069,"vw":10.626591},{"c":10.5599,"h":10.585,"l":10.51,"n":38,"o":10.55,"t":"2026-10-19T14:00:00Z","v":3218,"vw":10.539446},{"c":10.57,"h":10.595,"l":10.5599,"n":38,"o":10.595,"t":"2026-10-19T14:15:00Z","v":4436,"vw":10.579678},{"c":10.58,"h":10.59,"l":10.54,"n":31,"o":10.56,"t":"2026-10-19T14:30:00Z","v":3017,"vw":10.565565},{"c":10.65,"h":10.71,"l":10.64,"n":15,"o":10.71,"t":"2026-10-19T14:45:00Z","v":1844,"vw":10.651242},{"c":10.62,"h":10.6599,"l":10.62,"n":29,"o":10.64,"t":"2026-10-19T15:00:00Z","v":4143,"vw":10.63798},{"c":10.69,"h":10.7,"l":10.63,"n":15,"o":10.63,"t":"2026-10-19T15:15:00Z","v":2236,"vw":10.645109},{"c":10.59,"h":10.62,"l":10.59,"n":25,"o":10.6,"t":"2026-10-19T15:30:00Z","v":17093,"vw":10.596983},{"c":10.57,"h":10.59,"l":10.5601,"n":79,"o":10.58,"t":"2026-10-19T15:45:00Z","v":27263,"vw":10.575288},{"c":10.575,"h":10.59,"l":10.55,"n":27,"o":10.57,"t":"2026-10-19T16:00:00Z","v":2302,"vw":10.563544},{"c":10.585,"h":10.595,"l":10.58,"n":6,"o":10.58,"t":"2026-10-19T16:15:00Z","v":1800,"vw":10.590333},{"c":10.615,"h":10.615,"l":10.59,"n":8,"o":10.59,"t":"2026-10-19T16:30:00Z","v":1389,"vw":10.604443},{"c":10.6,"h":10.61,"l":10.59,"n":12,"o":10.59,"t":"2026-10-19T16:45:00Z","v":1461,"vw":10.599289},{"c":10.59,"h":10.605,"l":10.58,"n":39,"o":10.598,"t":"2026-10-19T17:00:00Z","v":15434,"vw":10.592876},{"c":10.57,"h":10.61,"l":10.565,"n":48,"o":10.585,"t":"2026-10-19T17:15:00Z","v":15061,"vw":10.585126},{"c":10.57,"h":10.57,"l":10.5424,"n":16,"o":10.55,"t":"2026-10-19T17:30:00Z","v":2797,"vw":10.549623},{"c":10.52,"h":10.54,"l":10.51,"n":8,"o":10.5399,"t":"2026-10-19T17:45:00Z","v":1304,"vw":10.526863},{"c":10.54,"h":10.565,"l":10.54,"n":14,"o":10.54,"t":"2026-10-19T18:00:00Z","v":3709,"vw":10.545731},{"c":10.48,"h":10.52,"l":10.4706,"n":42,"o":10.52,"t":"2026-10-19T18:15:00Z","v":10262,"vw":10.489549},{"c":10.52,"h":10.52,"l":10.48,"n":14,"o":10.48,"t":"2026-10-19T18:30:00Z","v":6242,"vw":10.503601},{"c":10.54,"h":10.54,"l":10.535,"n":3,"o":10.535,"t":"2026-10-19T18:45:00Z","v":232,"vw":10.5375},{"c":10.54,"h":10.54,"l":10.5,"n":16,"o":10.5399,"t":"2026-10-19T19:00:00Z","v":2883,"vw":10.528471},{"c":10.53,"h":10.5506,"l":10.525,"n":76,"o":10.5355,"t":"2026-10-19T19:15:00Z","v":18667,"vw":10.539514},{"c":10.57,"h":10.57,"l":10.53,"n":30,"o":10.53,"t":"2026-10-19T19:30:00Z","v":11637,"vw":10.559678},{"c":10.5,"h":10.56,"l":10.49,"n":65,"o":10.56,"t":"2026-10-19T19:45:00Z","v":13044,"vw":10.509875},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-10-19T20:00:00Z","v":1743,"vw":10.49},{"c":10.5,"h":10.59,"l":10.5,"n":4,"o":10.59,"t":"2026-10-19T20:15:00Z","v":644,"vw":10.53028},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-19T22:00:00Z","v":100,"vw":10.64},{"c":10.6824,"h":10.6824,"l":10.6824,"n":1,"o":10.6824,"t":"2026-10-19T22:30:00Z","v":450,"vw":10.6824},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-20T12:15:00Z","v":405,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-20T12:30:00Z","v":305,"vw":10.6},{"c":10.59,"h":10.6,"l":10.59,"n":2,"o":10.6,"t":"2026-10-20T12:45:00Z","v":500,"vw":10.598},{"c":10.605,"h":10.64,"l":10.55,"n":47,"o":10.59,"t":"2026-10-20T13:30:00Z","v":3770,"vw":10.602667},{"c":10.665,"h":10.68,"l":10.615,"n":21,"o":10.615,"t":"2026-10-20T13:45:00Z","v":4487,"vw":10.658817},{"c":10.91,"h":10.9295,"l":10.71,"n":70,"o":10.72,"t":"2026-10-20T14:00:00Z","v":18529,"vw":10.803696},{"c":10.955,"h":10.99,"l":10.936,"n":40,"o":10.9899,"t":"2026-10-20T14:15:00Z","v":22410,"vw":10.958298},{"c":11.025,"h":11.04,"l":10.95,"n":45,"o":10.965,"t":"2026-10-20T14:30:00Z","v":13326,"vw":10.994296},{"c":11,"h":11.015,"l":10.9601,"n":17,"o":11.015,"t":"2026-10-20T14:45:00Z","v":5458,"vw":10.985051},{"c":10.71,"h":10.94,"l":10.71,"n":16,"o":10.94,"t":"2026-10-20T15:00:00Z","v":1640,"vw":10.861443},{"c":10.74,"h":10.815,"l":10.74,"n":23,"o":10.8,"t":"2026-10-20T15:15:00Z","v":2707,"vw":10.7844},{"c":10.79,"h":10.79,"l":10.73,"n":45,"o":10.74,"t":"2026-10-20T15:30:00Z","v":10348,"vw":10.748169},{"c":10.75,"h":10.75,"l":10.7001,"n":18,"o":10.7001,"t":"2026-10-20T15:45:00Z","v":5053,"vw":10.722793},{"c":10.7838,"h":10.83,"l":10.78,"n":29,"o":10.8,"t":"2026-10-20T16:00:00Z","v":3923,"vw":10.815083},{"c":10.78,"h":10.81,"l":10.76,"n":12,"o":10.81,"t":"2026-10-20T16:15:00Z","v":3487,"vw":10.783813},{"c":10.8201,"h":10.865,"l":10.82,"n":9,"o":10.865,"t":"2026-10-20T16:30:00Z","v":3677,"vw":10.857314},{"c":10.8591,"h":10.86,"l":10.85,"n":4,"o":10.85,"t":"2026-10-20T16:45:00Z","v":1490,"vw":10.855914},{"c":10.822,"h":10.86,"l":10.82,"n":16,"o":10.86,"t":"2026-10-20T17:00:00Z","v":2697,"vw":10.84412},{"c":10.82,"h":10.8438,"l":10.8137,"n":28,"o":10.835,"t":"2026-10-20T17:15:00Z","v":4208,"vw":10.825455},{"c":10.84,"h":10.8473,"l":10.83,"n":5,"o":10.83,"t":"2026-10-20T17:30:00Z","v":454,"vw":10.839325},{"c":10.83,"h":10.8499,"l":10.8,"n":18,"o":10.8499,"t":"2026-10-20T17:45:00Z","v":7451,"vw":10.821592},{"c":10.8,"h":10.8393,"l":10.77,"n":21,"o":10.8393,"t":"2026-10-20T18:00:00Z","v":8859,"vw":10.80487},{"c":10.76,"h":10.78,"l":10.76,"n":3,"o":10.78,"t":"2026-10-20T18:15:00Z","v":670,"vw":10.767984},{"c":10.77,"h":10.79,"l":10.745,"n":8,"o":10.745,"t":"2026-10-20T18:30:00Z","v":1197,"vw":10.770106},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-20T18:45:00Z","v":100,"vw":10.77},{"c":10.77,"h":10.78,"l":10.77,"n":6,"o":10.78,"t":"2026-10-20T19:00:00Z","v":705,"vw":10.776153},{"c":10.73,"h":10.77,"l":10.7147,"n":25,"o":10.77,"t":"2026-10-20T19:15:00Z","v":2413,"vw":10.734957},{"c":10.77,"h":10.77,"l":10.75,"n":5,"o":10.75,"t":"2026-10-20T19:30:00Z","v":942,"vw":10.759681},{"c":10.78,"h":10.81,"l":10.78,"n":172,"o":10.79,"t":"2026-10-20T19:45:00Z","v":108870,"vw":10.793619},{"c":10.8376,"h":10.8376,"l":10.79,"n":7,"o":10.79,"t":"2026-10-20T20:00:00Z","v":616,"vw":10.804967},{"c":10.8935,"h":10.8935,"l":10.8935,"n":1,"o":10.8935,"t":"2026-10-20T20:45:00Z","v":1000,"vw":10.8935},{"c":11.11,"h":11.11,"l":11.11,"n":2,"o":11.11,"t":"2026-10-20T21:00:00Z","v":330,"vw":11.11},{"c":11.0976,"h":11.0976,"l":11.0976,"n":1,"o":11.0976,"t":"2026-10-20T21:15:00Z","v":1000,"vw":11.0976},{"c":10.854,"h":10.854,"l":10.854,"n":1,"o":10.854,"t":"2026-10-20T21:45:00Z","v":1000,"vw":10.854},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-20T23:00:00Z","v":705,"vw":10.89},{"c":10.9976,"h":10.9976,"l":10.9976,"n":2,"o":10.9976,"t":"2026-10-21T12:15:00Z","v":500,"vw":10.9976},{"c":10.99,"h":10.99,"l":10.93,"n":3,"o":10.93,"t":"2026-10-21T12:30:00Z","v":300,"vw":10.966667},{"c":11.0843,"h":11.0843,"l":11.0843,"n":1,"o":11.0843,"t":"2026-10-21T13:00:00Z","v":100,"vw":11.0843},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-21T13:15:00Z","v":100,"vw":11.09},{"c":10.95,"h":11.04,"l":10.92,"n":39,"o":11.04,"t":"2026-10-21T13:30:00Z","v":6380,"vw":10.959532},{"c":10.955,"h":10.98,"l":10.9356,"n":12,"o":10.9356,"t":"2026-10-21T13:45:00Z","v":1894,"vw":10.954161},{"c":10.96,"h":10.97,"l":10.91,"n":65,"o":10.94,"t":"2026-10-21T14:00:00Z","v":16864,"vw":10.955252},{"c":10.995,"h":11.02,"l":10.95,"n":44,"o":10.96,"t":"2026-10-21T14:15:00Z","v":7177,"vw":10.967316},{"c":11.04,"h":11.04,"l":10.97,"n":10,"o":11,"t":"2026-10-21T14:30:00Z","v":836,"vw":10.988125},{"c":11.12,"h":11.13,"l":11.03,"n":29,"o":11.035,"t":"2026-10-21T14:45:00Z","v":11299,"vw":11.087473},{"c":11.155,"h":11.155,"l":11.09,"n":40,"o":11.1181,"t":"2026-10-21T15:00:00Z","v":12799,"vw":11.107811},{"c":11.21,"h":11.21,"l":11.09,"n":57,"o":11.1351,"t":"2026-10-21T15:15:00Z","v":25711,"vw":11.100282},{"c":11.1902,"h":11.2275,"l":11.185,"n":34,"o":11.1875,"t":"2026-10-21T15:30:00Z","v":11265,"vw":11.210425},{"c":11.24,"h":11.24,"l":11.215,"n":15,"o":11.215,"t":"2026-10-21T15:45:00Z","v":2425,"vw":11.226452},{"c":11.2599,"h":11.2599,"l":11.205,"n":17,"o":11.23,"t":"2026-10-21T16:00:00Z","v":2695,"vw":11.230449},{"c":11.245,"h":11.2899,"l":11.245,"n":42,"o":11.245,"t":"2026-10-21T16:15:00Z","v":20117,"vw":11.269175},{"c":11.25,"h":11.27,"l":11.23,"n":24,"o":11.235,"t":"2026-10-21T16:30:00Z","v":6242,"vw":11.247146},{"c":11.17,"h":11.23,"l":11.17,"n":15,"o":11.215,"t":"2026-10-21T16:45:00Z","v":9879,"vw":11.194307},{"c":11.195,"h":11.195,"l":11.17,"n":16,"o":11.185,"t":"2026-10-21T17:00:00Z","v":4698,"vw":11.183993},{"c":11.215,"h":11.2299,"l":11.195,"n":20,"o":11.21,"t":"2026-10-21T17:15:00Z","v":4510,"vw":11.21121},{"c":11.24,"h":11.265,"l":11.215,"n":28,"o":11.215,"t":"2026-10-21T17:30:00Z","v":7989,"vw":11.245229},{"c":11.235,"h":11.24,"l":11.235,"n":9,"o":11.235,"t":"2026-10-21T17:45:00Z","v":858,"vw":11.236355},{"c":11.26,"h":11.26,"l":11.215,"n":13,"o":11.215,"t":"2026-10-21T18:00:00Z","v":2429,"vw":11.244559},{"c":11.295,"h":11.3,"l":11.27,"n":13,"o":11.27,"t":"2026-10-21T18:15:00Z","v":4069,"vw":11.286667},{"c":11.3,"h":11.33,"l":11.3,"n":28,"o":11.31,"t":"2026-10-21T18:30:00Z","v":7983,"vw":11.323829},{"c":11.22,"h":11.2936,"l":11.22,"n":11,"o":11.2936,"t":"2026-10-21T18:45:00Z","v":1196,"vw":11.255092},{"c":11.185,"h":11.22,"l":11.1501,"n":22,"o":11.22,"t":"2026-10-21T19:00:00Z","v":2529,"vw":11.189156},{"c":11.22,"h":11.225,"l":11.19,"n":10,"o":11.225,"t":"2026-10-21T19:15:00Z","v":4430,"vw":11.217344},{"c":11.235,"h":11.24,"l":11.215,"n":32,"o":11.24,"t":"2026-10-21T19:30:00Z","v":5454,"vw":11.23386},{"c":11.23,"h":11.25,"l":11.22,"n":95,"o":11.23,"t":"2026-10-21T19:45:00Z","v":29271,"vw":11.244436},{"c":11.23,"h":11.23,"l":11.23,"n":4,"o":11.23,"t":"2026-10-21T20:00:00Z","v":590,"vw":11.23},{"c":11.23,"h":11.23,"l":11.22,"n":3,"o":11.22,"t":"2026-10-21T20:15:00Z","v":1780,"vw":11.224382},{"c":11.23,"h":11.24,"l":11.23,"n":3,"o":11.24,"t":"2026-10-21T21:45:00Z","v":554,"vw":11.238195},{"c":11.2886,"h":11.2886,"l":11.2886,"n":1,"o":11.2886,"t":"2026-10-21T22:15:00Z","v":494,"vw":11.2886},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-22T08:45:00Z","v":100,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-22T11:00:00Z","v":500,"vw":10.61},{"c":10.6724,"h":10.6724,"l":10.6724,"n":1,"o":10.6724,"t":"2026-10-22T11:30:00Z","v":200,"vw":10.6724},{"c":10.732,"h":10.76,"l":10.6722,"n":26,"o":10.6722,"t":"2026-10-22T11:45:00Z","v":6505,"vw":10.733239},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-22T12:15:00Z","v":500,"vw":10.72},{"c":10.77,"h":10.77,"l":10.72,"n":3,"o":10.72,"t":"2026-10-22T12:30:00Z","v":2008,"vw":10.73743},{"c":10.62,"h":10.67,"l":10.62,"n":23,"o":10.66,"t":"2026-10-22T13:00:00Z","v":2736,"vw":10.653318},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-22T13:15:00Z","v":468,"vw":10.63},{"c":10.66,"h":10.7,"l":10.64,"n":42,"o":10.65,"t":"2026-10-22T13:30:00Z","v":14239,"vw":10.651296},{"c":10.695,"h":10.7099,"l":10.61,"n":48,"o":10.6615,"t":"2026-10-22T13:45:00Z","v":7843,"vw":10.649533},{"c":10.68,"h":10.71,"l":10.66,"n":25,"o":10.67,"t":"2026-10-22T14:00:00Z","v":14521,"vw":10.683511},{"c":10.6552,"h":10.7199,"l":10.655,"n":27,"o":10.655,"t":"2026-10-22T14:15:00Z","v":3564,"vw":10.679906},{"c":10.67,"h":10.68,"l":10.6163,"n":25,"o":10.66,"t":"2026-10-22T14:30:00Z","v":3631,"vw":10.659161},{"c":10.635,"h":10.6999,"l":10.6315,"n":26,"o":10.6999,"t":"2026-10-22T14:45:00Z","v":5825,"vw":10.654143},{"c":10.5906,"h":10.65,"l":10.57,"n":49,"o":10.65,"t":"2026-10-22T15:00:00Z","v":8276,"vw":10.613479},{"c":10.6,"h":10.615,"l":10.565,"n":16,"o":10.565,"t":"2026-10-22T15:15:00Z","v":11601,"vw":10.603326},{"c":10.573,"h":10.6099,"l":10.56,"n":17,"o":10.57,"t":"2026-10-22T15:30:00Z","v":5245,"vw":10.591749},{"c":10.605,"h":10.6099,"l":10.57,"n":28,"o":10.57,"t":"2026-10-22T15:45:00Z","v":25911,"vw":10.582846},{"c":10.57,"h":10.62,"l":10.57,"n":12,"o":10.605,"t":"2026-10-22T16:00:00Z","v":1947,"vw":10.592907},{"c":10.61,"h":10.61,"l":10.58,"n":7,"o":10.6,"t":"2026-10-22T16:15:00Z","v":1026,"vw":10.597717},{"c":10.585,"h":10.585,"l":10.58,"n":6,"o":10.58,"t":"2026-10-22T16:30:00Z","v":924,"vw":10.581667},{"c":10.5,"h":10.55,"l":10.435,"n":61,"o":10.55,"t":"2026-10-22T16:45:00Z","v":14452,"vw":10.486362},{"c":10.5,"h":10.51,"l":10.49,"n":9,"o":10.505,"t":"2026-10-22T17:00:00Z","v":978,"vw":10.499493},{"c":10.5301,"h":10.54,"l":10.5033,"n":22,"o":10.5033,"t":"2026-10-22T17:15:00Z","v":48849,"vw":10.528687},{"c":10.535,"h":10.55,"l":10.515,"n":14,"o":10.535,"t":"2026-10-22T17:30:00Z","v":8188,"vw":10.534336},{"c":10.5471,"h":10.5499,"l":10.52,"n":12,"o":10.54,"t":"2026-10-22T17:45:00Z","v":4233,"vw":10.531897},{"c":10.4801,"h":10.525,"l":10.4801,"n":53,"o":10.525,"t":"2026-10-22T18:00:00Z","v":64595,"vw":10.515123},{"c":10.5201,"h":10.5201,"l":10.48,"n":18,"o":10.48,"t":"2026-10-22T18:15:00Z","v":3117,"vw":10.509729},{"c":10.55,"h":10.5697,"l":10.55,"n":15,"o":10.55,"t":"2026-10-22T18:30:00Z","v":5005,"vw":10.550794},{"c":10.55,"h":10.57,"l":10.54,"n":29,"o":10.555,"t":"2026-10-22T18:45:00Z","v":3048,"vw":10.552784},{"c":10.54,"h":10.57,"l":10.52,"n":93,"o":10.56,"t":"2026-10-22T19:00:00Z","v":48614,"vw":10.539036},{"c":10.6,"h":10.6199,"l":10.53,"n":42,"o":10.55,"t":"2026-10-22T19:15:00Z","v":11625,"vw":10.580838},{"c":10.56,"h":10.6192,"l":10.56,"n":9,"o":10.6192,"t":"2026-10-22T19:30:00Z","v":1960,"vw":10.595108},{"c":10.56,"h":10.6,"l":10.54,"n":164,"o":10.54,"t":"2026-10-22T19:45:00Z","v":42943,"vw":10.573863},{"c":10.5155,"h":10.56,"l":10.5155,"n":6,"o":10.56,"t":"2026-10-22T20:00:00Z","v":2567,"vw":10.525275},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T20:45:00Z","v":5000,"vw":10.41},{"c":10.4532,"h":10.4532,"l":10.4532,"n":1,"o":10.4532,"t":"2026-10-22T21:00:00Z","v":400,"vw":10.4532},{"c":10.48,"h":10.48,"l":10.47,"n":2,"o":10.47,"t":"2026-10-22T22:45:00Z","v":5000,"vw":10.4728},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-22T23:00:00Z","v":100,"vw":10.52},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-22T23:15:00Z","v":250,"vw":10.46},{"c":10.4795,"h":10.4795,"l":10.4795,"n":1,"o":10.4795,"t":"2026-10-22T23:45:00Z","v":554,"vw":10.4795},{"c":10.82,"h":10.82,"l":10.79,"n":7,"o":10.79,"t":"2026-10-23T08:00:00Z","v":1550,"vw":10.800322},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-23T09:30:00Z","v":135,"vw":10.75},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-23T10:30:00Z","v":500,"vw":10.63},{"c":10.7189,"h":10.7189,"l":10.7189,"n":1,"o":10.7189,"t":"2026-10-23T11:45:00Z","v":554,"vw":10.7189},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-23T12:15:00Z","v":100,"vw":10.7},{"c":10.69,"h":10.69,"l":10.65,"n":4,"o":10.69,"t":"2026-10-23T12:45:00Z","v":1613,"vw":10.677406},{"c":10.64,"h":10.64,"l":10.62,"n":4,"o":10.62,"t":"2026-10-23T13:15:00Z","v":890,"vw":10.625},{"c":10.675,"h":10.675,"l":10.6,"n":32,"o":10.61,"t":"2026-10-23T13:30:00Z","v":13785,"vw":10.622595},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-23T13:45:00Z","v":225,"vw":10.68},{"c":10.6216,"h":10.695,"l":10.61,"n":11,"o":10.69,"t":"2026-10-23T14:00:00Z","v":3144,"vw":10.662997}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.204801972365445,"strike":14.871947403588134,"iv":1.0151370731947138,"gamma":0.07841822678634233,"theta":-0.012523145007748213,"vega":0.006833921544952586,"rho":0.001065838945070616,"breakevenPct":41.94423981277375},{"delta":0.2,"premium":0.2538016903801901,"strike":13.565288256528264,"iv":0.8726582282428132,"gamma":0.11023686746330486,"theta":-0.012759318556199363,"vega":0.008200467922019797,"rho":0.0014228367331101032,"breakevenPct":30.103656199710525},{"delta":0.25,"premium":0.3167317449220495,"strike":12.721788367186337,"iv":0.7976038268534729,"gamma":0.13404508656622913,"theta":-0.013372986460945662,"vega":0.009294764584060604,"rho":0.0017794479952339278,"breakevenPct":22.75476493285744},{"delta":0.3,"premium":0.39028354864348325,"strike":12.231443009043446,"iv":0.7739599227410593,"gamma":0.15174543536634522,"theta":-0.014274490223890185,"vega":0.010181473426410736,"rho":0.0021357645350213905,"breakevenPct":18.830746381777963},{"delta":0.35,"premium":0.47254420432220035,"strike":11.827111984282908,"iv":0.7560400785854617,"gamma":0.16475068762278977,"theta":-0.014855599214145383,"vega":0.010790176817288801,"rho":0.002482658791380368,"breakevenPct":15.798525538573358},{"delta":0.4,"premium":0.5625900458415193,"strike":11.499672560576293,"iv":0.7432371971185331,"gamma":0.1735588081204977,"theta":-0.015150294695481336,"vega":0.011150360183366077,"rho":0.0028211300974017592,"breakevenPct":13.563517797862957},{"delta":0.45,"premium":0.6526358873608382,"strike":11.172233136869679,"iv":0.7304343156516044,"gamma":0.18236692861820564,"theta":-0.015444990176817289,"vega":0.011510543549443353,"rho":0.003159601403423151,"breakevenPct":11.328510057152556},{"delta":0.5,"premium":0.7685159691629956,"strike":10.869493392070485,"iv":0.7281502753303964,"gamma":0.18410275330396475,"theta":-0.015547797356828194,"vega":0.011582544052863436,"rho":0.0034797306052497894,"breakevenPct":9.569267918519607},{"delta":0.55,"premium":0.9130644273127754,"strike":10.594162995594713,"iv":0.7375390418502202,"gamma":0.17799041850220265,"theta":-0.015437665198237884,"vega":0.011334746696035243,"rho":0.0037795054889193814,"breakevenPct":8.337985076706781},{"delta":0.6,"premium":1.057612885462555,"strike":10.318832599118943,"iv":0.746927808370044,"gamma":0.17187808370044053,"theta":-0.015327533039647578,"vega":0.01108694933920705,"rho":0.004079280372588973,"breakevenPct":7.106702234893957},{"delta":0.65,"premium":1.2021613436123348,"strike":10.043502202643172,"iv":0.7563165748898679,"gamma":0.16576574889867843,"theta":-0.01521740088105727,"vega":0.010839151982378855,"rho":0.004379055256258565,"breakevenPct":5.875419393081131},{"delta":0.7,"premium":1.4204244031830235,"strike":9.72082228116711,"iv":0.7692742042440318,"gamma":0.15117612732095492,"theta":-0.014362466843501327,"vega":0.010018302387267907,"rho":0.004624528911345587,"breakevenPct":4.892357877816259},{"delta":0.75,"premium":1.6525198938992043,"strike":9.389257294429708,"iv":0.7829015251989391,"gamma":0.13499575596816976,"theta":-0.013367771883289125,"vega":0.009089920424403184,"rho":0.004859813024727091,"breakevenPct":3.9558747112385317},{"delta":0.8,"premium":1.8846153846153848,"strike":9.057692307692307,"iv":0.7965288461538462,"gamma":0.1188153846153846,"theta":-0.012373076923076922,"vega":0.00816153846153846,"rho":0.0050950971381085956,"breakevenPct":3.019391544660804},{"delta":0.85,"premium":2.3486518171160604,"strike":8.515826494724502,"iv":0.859131184056272,"gamma":0.0924691676436108,"theta":-0.010941148886283706,"vega":0.006741148886283705,"rho":0.005154228129175603,"breakevenPct":2.2866452496851943},{"delta":0.9,"premium":2.8852097322711114,"strike":7.905322519698765,"iv":0.925903445543787,"gamma":0.06407450576012852,"theta":-0.009193531401281978,"vega":0.005142733071546435,"rho":0.005158789167009247,"breakevenPct":1.5904595538325321}],"put":[{"delta":0.1,"premium":0.2258627959589245,"strike":7.03451183835698,"iv":1.3666707156364128,"gamma":0.04358451724352586,"theta":-0.012347725104748781,"vega":0.005185549007623029,"rho":-0.0010135993175453396,"breakevenPct":35.89808463510154},{"delta":0.15,"premium":0.26662671365666724,"strike":8.22168951542223,"iv":1.0309181423350666,"gamma":0.07760663649181022,"theta":-0.012111045496328195,"vega":0.006844642746699409,"rho":-0.0014683656819059559,"breakevenPct":25.104854242622935},{"delta":0.2,"premium":0.3212425148564633,"strike":8.949900198086178,"iv":0.8667564422704431,"gamma":0.10961985892722027,"theta":-0.012325748002220367,"vega":0.008264863207552833,"rho":-0.0019333162627034662,"breakevenPct":18.763108352510788},{"delta":0.25,"premium":0.3944615082574703,"strike":9.347307541287352,"iv":0.8059493796928917,"gamma":0.13348655904960754,"theta":-0.01263902337149542,"vega":0.009174378530540723,"rho":-0.002409215660072198,"breakevenPct":15.710947192232048},{"delta":0.3,"premium":0.4690549321103443,"strike":9.720274660551722,"iv":0.7527783055826679,"gamma":0.15675138244983178,"theta":-0.012959581444926609,"vega":0.010046162227374594,"rho":-0.002885923971671597,"breakevenPct":12.90182525757535},{"delta":0.35,"premium":0.5626506024096385,"strike":10.068455640744798,"iv":0.7153712486308872,"gamma":0.17465180722891566,"theta":-0.013323220153340636,"vega":0.010768455640744797,"rho":-0.0033755052832405348,"breakevenPct":10.504961226791089},{"delta":0.4,"premium":0.7132530120481928,"strike":10.342278203723987,"iv":0.7252562431544359,"gamma":0.1764590361445783,"theta":-0.013816100766703176,"vega":0.011042278203723986,"rho":-0.0039037055947180924,"breakevenPct":9.344870907624149},{"delta":0.45,"premium":0.863855421686747,"strike":10.616100766703177,"iv":0.7351412376779847,"gamma":0.17826626506024096,"theta":-0.014308981380065717,"vega":0.011316100766703176,"rho":-0.00443190590619565,"breakevenPct":8.18478058845721},{"delta":0.5,"premium":1.0144578313253012,"strike":10.889923329682366,"iv":0.7450262322015334,"gamma":0.1800734939759036,"theta":-0.014801861993428258,"vega":0.011589923329682367,"rho":-0.004960106217673206,"breakevenPct":7.024690269290272},{"delta":0.55,"premium":1.1896607669616521,"strike":11.176401179941003,"iv":0.7443077286135693,"gamma":0.17820690265486724,"theta":-0.014541356932153391,"vega":0.011470678466076696,"rho":-0.0055063714954600145,"breakevenPct":5.97706171406049},{"delta":0.6,"premium":1.3814011799410029,"strike":11.471386430678466,"iv":0.7364611209439528,"gamma":0.17387061946902654,"theta":-0.013774395280235987,"vega":0.011087197640117993,"rho":-0.0060647807806988585,"breakevenPct":5.005034545290137},{"delta":0.65,"premium":1.5731415929203543,"strike":11.76637168141593,"iv":0.7286145132743364,"gamma":0.16953433628318584,"theta":-0.013007433628318583,"vega":0.01070371681415929,"rho":-0.006623190065937704,"breakevenPct":4.033007376519781},{"delta":0.7,"premium":1.7977118644067795,"strike":12.088135593220338,"iv":0.7239247457627119,"gamma":0.16253932203389831,"theta":-0.012135593220338983,"vega":0.010188474576271186,"rho":-0.007206573790522852,"breakevenPct":3.1179508848614264},{"delta":0.75,"premium":2.1472881355932203,"strike":12.511864406779662,"iv":0.7312552542372882,"gamma":0.1454206779661017,"theta":-0.010864406779661016,"vega":0.009171525423728812,"rho":-0.007885052495695846,"breakevenPct":2.41982120220645},{"delta":0.8,"premium":2.496864406779661,"strike":12.935593220338983,"iv":0.7385857627118645,"gamma":0.12830203389830508,"theta":-0.00959322033898305,"vega":0.00815457627118644,"rho":-0.00856353120086884,"breakevenPct":1.7216915195514737},{"delta":0.85,"premium":3.040488431876607,"strike":13.544987146529563,"iv":0.7477658097686375,"gamma":0.10471799485861183,"theta":-0.007710539845758355,"vega":0.006746529562982005,"rho":-0.009392165004270635,"breakevenPct":1.1024825388552049},{"delta":0.9,"premium":3.767391304347827,"strike":14.334096109839818,"iv":0.7640217391304348,"gamma":0.07774508009153316,"theta":-0.0055315789473684195,"vega":0.00513203661327231,"rho":-0.010362732448204088,"breakevenPct":0.5168260385253594}]},"raw":{"call":[{"delta":0.15,"premium":0.204801972365445,"strike":14.871947403588134,"iv":1.0151370731947138,"gamma":0.07841822678634233,"theta":-0.012523145007748213,"vega":0.006833921544952586,"rho":0.001065838945070616,"breakevenPct":41.94423981277375},{"delta":0.2,"premium":0.2538016903801901,"strike":13.565288256528264,"iv":0.8726582282428132,"gamma":0.11023686746330486,"theta":-0.012759318556199363,"vega":0.008200467922019797,"rho":0.0014228367331101032,"breakevenPct":30.103656199710525},{"delta":0.25,"premium":0.3167317449220495,"strike":12.721788367186337,"iv":0.7976038268534729,"gamma":0.13404508656622913,"theta":-0.013372986460945662,"vega":0.009294764584060604,"rho":0.0017794479952339278,"breakevenPct":22.75476493285744},{"delta":0.3,"premium":0.39028354864348325,"strike":12.231443009043446,"iv":0.7739599227410593,"gamma":0.15174543536634522,"theta":-0.014274490223890185,"vega":0.010181473426410736,"rho":0.0021357645350213905,"breakevenPct":18.830746381777963},{"delta":0.35,"premium":0.47254420432220035,"strike":11.827111984282908,"iv":0.7560400785854617,"gamma":0.16475068762278977,"theta":-0.014855599214145383,"vega":0.010790176817288801,"rho":0.002482658791380368,"breakevenPct":15.798525538573358},{"delta":0.4,"premium":0.5625900458415193,"strike":11.499672560576293,"iv":0.7432371971185331,"gamma":0.1735588081204977,"theta":-0.015150294695481336,"vega":0.011150360183366077,"rho":0.0028211300974017592,"breakevenPct":13.563517797862957},{"delta":0.45,"premium":0.6526358873608382,"strike":11.172233136869679,"iv":0.7304343156516044,"gamma":0.18236692861820564,"theta":-0.015444990176817289,"vega":0.011510543549443353,"rho":0.003159601403423151,"breakevenPct":11.328510057152556},{"delta":0.5,"premium":0.7685159691629956,"strike":10.869493392070485,"iv":0.7281502753303964,"gamma":0.18410275330396475,"theta":-0.015547797356828194,"vega":0.011582544052863436,"rho":0.0034797306052497894,"breakevenPct":9.569267918519607},{"delta":0.55,"premium":0.9130644273127754,"strike":10.594162995594713,"iv":0.7375390418502202,"gamma":0.17799041850220265,"theta":-0.015437665198237884,"vega":0.011334746696035243,"rho":0.0037795054889193814,"breakevenPct":8.337985076706781},{"delta":0.6,"premium":1.057612885462555,"strike":10.318832599118943,"iv":0.746927808370044,"gamma":0.17187808370044053,"theta":-0.015327533039647578,"vega":0.01108694933920705,"rho":0.004079280372588973,"breakevenPct":7.106702234893957},{"delta":0.65,"premium":1.2021613436123348,"strike":10.043502202643172,"iv":0.7563165748898679,"gamma":0.16576574889867843,"theta":-0.01521740088105727,"vega":0.010839151982378855,"rho":0.004379055256258565,"breakevenPct":5.875419393081131},{"delta":0.7,"premium":1.4204244031830235,"strike":9.72082228116711,"iv":0.7692742042440318,"gamma":0.15117612732095492,"theta":-0.014362466843501327,"vega":0.010018302387267907,"rho":0.004624528911345587,"breakevenPct":4.892357877816259},{"delta":0.75,"premium":1.6525198938992043,"strike":9.389257294429708,"iv":0.7829015251989391,"gamma":0.13499575596816976,"theta":-0.013367771883289125,"vega":0.009089920424403184,"rho":0.004859813024727091,"breakevenPct":3.9558747112385317},{"delta":0.8,"premium":1.8846153846153848,"strike":9.057692307692307,"iv":0.7965288461538462,"gamma":0.1188153846153846,"theta":-0.012373076923076922,"vega":0.00816153846153846,"rho":0.0050950971381085956,"breakevenPct":3.019391544660804},{"delta":0.85,"premium":2.3486518171160604,"strike":8.515826494724502,"iv":0.859131184056272,"gamma":0.0924691676436108,"theta":-0.010941148886283706,"vega":0.006741148886283705,"rho":0.005154228129175603,"breakevenPct":2.2866452496851943},{"delta":0.9,"premium":2.8852097322711114,"strike":7.905322519698765,"iv":0.925903445543787,"gamma":0.06407450576012852,"theta":-0.009193531401281978,"vega":0.005142733071546435,"rho":0.005158789167009247,"breakevenPct":1.5904595538325321}],"put":[{"delta":0.1,"premium":0.2258627959589245,"strike":7.03451183835698,"iv":1.3666707156364128,"gamma":0.04358451724352586,"theta":-0.012347725104748781,"vega":0.005185549007623029,"rho":-0.0010135993175453396,"breakevenPct":35.89808463510154},{"delta":0.15,"premium":0.26662671365666724,"strike":8.22168951542223,"iv":1.0309181423350666,"gamma":0.07760663649181022,"theta":-0.012111045496328195,"vega":0.006844642746699409,"rho":-0.0014683656819059559,"breakevenPct":25.104854242622935},{"delta":0.2,"premium":0.3212425148564633,"strike":8.949900198086178,"iv":0.8667564422704431,"gamma":0.10961985892722027,"theta":-0.012325748002220367,"vega":0.008264863207552833,"rho":-0.0019333162627034662,"breakevenPct":18.763108352510788},{"delta":0.25,"premium":0.3944615082574703,"strike":9.347307541287352,"iv":0.8059493796928917,"gamma":0.13348655904960754,"theta":-0.01263902337149542,"vega":0.009174378530540723,"rho":-0.002409215660072198,"breakevenPct":15.710947192232048},{"delta":0.3,"premium":0.4690549321103443,"strike":9.720274660551722,"iv":0.7527783055826679,"gamma":0.15675138244983178,"theta":-0.012959581444926609,"vega":0.010046162227374594,"rho":-0.002885923971671597,"breakevenPct":12.90182525757535},{"delta":0.35,"premium":0.5626506024096385,"strike":10.068455640744798,"iv":0.7153712486308872,"gamma":0.17465180722891566,"theta":-0.013323220153340636,"vega":0.010768455640744797,"rho":-0.0033755052832405348,"breakevenPct":10.504961226791089},{"delta":0.4,"premium":0.7132530120481928,"strike":10.342278203723987,"iv":0.7252562431544359,"gamma":0.1764590361445783,"theta":-0.013816100766703176,"vega":0.011042278203723986,"rho":-0.0039037055947180924,"breakevenPct":9.344870907624149},{"delta":0.45,"premium":0.863855421686747,"strike":10.616100766703177,"iv":0.7351412376779847,"gamma":0.17826626506024096,"theta":-0.014308981380065717,"vega":0.011316100766703176,"rho":-0.00443190590619565,"breakevenPct":8.18478058845721},{"delta":0.5,"premium":1.0144578313253012,"strike":10.889923329682366,"iv":0.7450262322015334,"gamma":0.1800734939759036,"theta":-0.014801861993428258,"vega":0.011589923329682367,"rho":-0.004960106217673206,"breakevenPct":7.024690269290272},{"delta":0.55,"premium":1.1896607669616521,"strike":11.176401179941003,"iv":0.7443077286135693,"gamma":0.17820690265486724,"theta":-0.014541356932153391,"vega":0.011470678466076696,"rho":-0.0055063714954600145,"breakevenPct":5.97706171406049},{"delta":0.6,"premium":1.3814011799410029,"strike":11.471386430678466,"iv":0.7364611209439528,"gamma":0.17387061946902654,"theta":-0.013774395280235987,"vega":0.011087197640117993,"rho":-0.0060647807806988585,"breakevenPct":5.005034545290137},{"delta":0.65,"premium":1.5731415929203543,"strike":11.76637168141593,"iv":0.7286145132743364,"gamma":0.16953433628318584,"theta":-0.013007433628318583,"vega":0.01070371681415929,"rho":-0.006623190065937704,"breakevenPct":4.033007376519781},{"delta":0.7,"premium":1.7977118644067795,"strike":12.088135593220338,"iv":0.7239247457627119,"gamma":0.16253932203389831,"theta":-0.012135593220338983,"vega":0.010188474576271186,"rho":-0.007206573790522852,"breakevenPct":3.1179508848614264},{"delta":0.75,"premium":2.1472881355932203,"strike":12.511864406779662,"iv":0.7312552542372882,"gamma":0.1454206779661017,"theta":-0.010864406779661016,"vega":0.009171525423728812,"rho":-0.007885052495695846,"breakevenPct":2.41982120220645},{"delta":0.8,"premium":2.496864406779661,"strike":12.935593220338983,"iv":0.7385857627118645,"gamma":0.12830203389830508,"theta":-0.00959322033898305,"vega":0.00815457627118644,"rho":-0.00856353120086884,"breakevenPct":1.7216915195514737},{"delta":0.85,"premium":3.040488431876607,"strike":13.544987146529563,"iv":0.7477658097686375,"gamma":0.10471799485861183,"theta":-0.007710539845758355,"vega":0.006746529562982005,"rho":-0.009392165004270635,"breakevenPct":1.1024825388552049},{"delta":0.9,"premium":3.767391304347827,"strike":14.334096109839818,"iv":0.7640217391304348,"gamma":0.07774508009153316,"theta":-0.0055315789473684195,"vega":0.00513203661327231,"rho":-0.010362732448204088,"breakevenPct":0.5168260385253594}]}},"errors":["fundamentals:provider_http_404"],"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"}}