{"symbol":"GTE","url":"https://intraalpha.com/companies/GTE","capturedAt":"2026-10-23T00:21:53.750Z","state":"ready","quote":{"symbol":"GTE","last_price":11.35,"prev_close":11.58,"regular_close":11.35,"change":-0.23,"change_pct":-1.9862,"regular_change":-0.23,"regular_change_pct":-1.9862,"extended_change":0,"extended_change_pct":0,"bid":11.3,"ask":11.55,"bid_size":200,"ask_size":1000,"volume":677554,"vwap":11.417138,"open":11.75,"high":11.79,"low":11.12,"close":11.35,"trade_count":8009,"last_trade_at":"2026-10-23T00:00:00.091966042Z","last_quote_at":"2026-10-22T20:00:10.020699079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GTE","fetched_at":"2026-10-23T00:21:53.144899+00:00","name":"Gran Tierra Energy Inc","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Gran Tierra Energy Inc., is dedicated to the exploration and production of oil and gas properties in Colombia and Ecuador. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":409700000,"ebitda":224338000,"pe_ratio":null,"peg_ratio":0.23,"book_value":3.737,"dividend_per_share":null,"dividend_yield":null,"eps":-7.05,"revenue_ttm":638421000,"gross_profit_ttm":377466000,"profit_margin":-0.4,"operating_margin_ttm":0.376,"return_on_assets_ttm":-0.0696,"return_on_equity_ttm":-0.979,"quarterly_earnings_growth":-0.812,"quarterly_revenue_growth":0.253,"analyst_target_price":6.49,"analyst_number":1,"beta":0.377,"fifty_two_week_high":11.79,"fifty_two_week_low":3.09,"fifty_day_ma":10.23,"two_hundred_day_ma":8.01,"shares_outstanding":35380000,"forward_pe":14.71,"price_to_sales":0.642,"price_to_book":2.668,"ev_to_revenue":1.329,"ev_to_ebitda":12.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:53.144899+00:00"},"optionObservedAt":"2026-10-22T19:55:14.430Z","bars":[{"c":10.74,"h":10.75,"l":10.66,"n":20,"o":10.74,"t":"2026-10-16T13:30:00Z","v":4205,"vw":10.707085},{"c":10.76,"h":10.76,"l":10.695,"n":35,"o":10.695,"t":"2026-10-16T13:35:00Z","v":13843,"vw":10.739836},{"c":10.71,"h":10.765,"l":10.71,"n":33,"o":10.765,"t":"2026-10-16T13:40:00Z","v":1616,"vw":10.73},{"c":10.76,"h":10.775,"l":10.74,"n":46,"o":10.74,"t":"2026-10-16T13:45:00Z","v":4350,"vw":10.755279},{"c":10.68,"h":10.75,"l":10.68,"n":86,"o":10.75,"t":"2026-10-16T13:50:00Z","v":7390,"vw":10.7224},{"c":10.67,"h":10.69,"l":10.66,"n":24,"o":10.675,"t":"2026-10-16T13:55:00Z","v":3636,"vw":10.666816},{"c":10.72,"h":10.735,"l":10.69,"n":38,"o":10.69,"t":"2026-10-16T14:00:00Z","v":2409,"vw":10.71},{"c":10.73,"h":10.73,"l":10.72,"n":19,"o":10.72,"t":"2026-10-16T14:05:00Z","v":2311,"vw":10.724564},{"c":10.69,"h":10.715,"l":10.665,"n":47,"o":10.715,"t":"2026-10-16T14:10:00Z","v":3437,"vw":10.68624},{"c":10.68,"h":10.71,"l":10.68,"n":28,"o":10.7,"t":"2026-10-16T14:15:00Z","v":3297,"vw":10.694363},{"c":10.65,"h":10.665,"l":10.65,"n":21,"o":10.665,"t":"2026-10-16T14:20:00Z","v":1091,"vw":10.658571},{"c":10.76,"h":10.76,"l":10.64,"n":89,"o":10.64,"t":"2026-10-16T14:25:00Z","v":8028,"vw":10.693189},{"c":10.765,"h":10.77,"l":10.76,"n":21,"o":10.76,"t":"2026-10-16T14:30:00Z","v":1475,"vw":10.76375},{"c":10.83,"h":10.84,"l":10.755,"n":233,"o":10.77,"t":"2026-10-16T14:35:00Z","v":22374,"vw":10.80228},{"c":10.855,"h":10.86,"l":10.84,"n":49,"o":10.84,"t":"2026-10-16T14:40:00Z","v":4290,"vw":10.84707},{"c":10.85,"h":10.87,"l":10.85,"n":93,"o":10.85,"t":"2026-10-16T14:45:00Z","v":5638,"vw":10.861774},{"c":10.87,"h":10.87,"l":10.855,"n":14,"o":10.87,"t":"2026-10-16T14:50:00Z","v":1420,"vw":10.866903},{"c":10.87,"h":10.88,"l":10.87,"n":99,"o":10.87,"t":"2026-10-16T14:55:00Z","v":7037,"vw":10.870184},{"c":10.81,"h":10.87,"l":10.81,"n":92,"o":10.86,"t":"2026-10-16T15:00:00Z","v":4407,"vw":10.8553},{"c":10.78,"h":10.83,"l":10.78,"n":54,"o":10.83,"t":"2026-10-16T15:05:00Z","v":3476,"vw":10.798182},{"c":10.76,"h":10.79,"l":10.76,"n":51,"o":10.78,"t":"2026-10-16T15:10:00Z","v":3242,"vw":10.7741},{"c":10.77,"h":10.77,"l":10.76,"n":9,"o":10.765,"t":"2026-10-16T15:15:00Z","v":560,"vw":10.765},{"c":10.73,"h":10.77,"l":10.73,"n":43,"o":10.77,"t":"2026-10-16T15:20:00Z","v":2546,"vw":10.755627},{"c":10.74,"h":10.76,"l":10.74,"n":62,"o":10.76,"t":"2026-10-16T15:25:00Z","v":3419,"vw":10.75044},{"c":10.675,"h":10.73,"l":10.675,"n":89,"o":10.72,"t":"2026-10-16T15:30:00Z","v":10096,"vw":10.698231},{"c":10.71,"h":10.71,"l":10.68,"n":30,"o":10.695,"t":"2026-10-16T15:35:00Z","v":1916,"vw":10.696009},{"c":10.73,"h":10.745,"l":10.72,"n":31,"o":10.72,"t":"2026-10-16T15:40:00Z","v":1916,"vw":10.73312},{"c":10.79,"h":10.79,"l":10.75,"n":20,"o":10.758,"t":"2026-10-16T15:45:00Z","v":801,"vw":10.763091},{"c":10.77,"h":10.79,"l":10.76,"n":61,"o":10.79,"t":"2026-10-16T15:50:00Z","v":3691,"vw":10.779048},{"c":10.76,"h":10.77,"l":10.76,"n":6,"o":10.77,"t":"2026-10-16T15:55:00Z","v":336,"vw":10.763333},{"c":10.76,"h":10.775,"l":10.7499,"n":52,"o":10.77,"t":"2026-10-16T16:00:00Z","v":7713,"vw":10.766846},{"c":10.755,"h":10.78,"l":10.755,"n":99,"o":10.76,"t":"2026-10-16T16:10:00Z","v":12259,"vw":10.766282},{"c":10.77,"h":10.77,"l":10.77,"n":29,"o":10.77,"t":"2026-10-16T16:15:00Z","v":1658,"vw":10.77},{"c":10.775,"h":10.775,"l":10.775,"n":2,"o":10.775,"t":"2026-10-16T16:20:00Z","v":103,"vw":10.775},{"c":10.785,"h":10.805,"l":10.77,"n":122,"o":10.78,"t":"2026-10-16T16:25:00Z","v":16329,"vw":10.790333},{"c":10.765,"h":10.77,"l":10.75,"n":31,"o":10.77,"t":"2026-10-16T16:30:00Z","v":1448,"vw":10.76375},{"c":10.75,"h":10.795,"l":10.75,"n":143,"o":10.78,"t":"2026-10-16T16:35:00Z","v":10148,"vw":10.773444},{"c":10.775,"h":10.78,"l":10.76,"n":27,"o":10.76,"t":"2026-10-16T16:40:00Z","v":2745,"vw":10.773478},{"c":10.81,"h":10.815,"l":10.785,"n":35,"o":10.785,"t":"2026-10-16T16:45:00Z","v":1437,"vw":10.8035},{"c":10.81,"h":10.82,"l":10.81,"n":29,"o":10.82,"t":"2026-10-16T16:50:00Z","v":1371,"vw":10.812},{"c":10.84,"h":10.84,"l":10.815,"n":31,"o":10.815,"t":"2026-10-16T16:55:00Z","v":1503,"vw":10.829454},{"c":10.81,"h":10.83,"l":10.81,"n":70,"o":10.83,"t":"2026-10-16T17:00:00Z","v":5080,"vw":10.820578},{"c":10.77,"h":10.81,"l":10.77,"n":46,"o":10.81,"t":"2026-10-16T17:05:00Z","v":2438,"vw":10.794274},{"c":10.775,"h":10.775,"l":10.775,"n":8,"o":10.775,"t":"2026-10-16T17:10:00Z","v":222,"vw":10.775},{"c":10.788,"h":10.79,"l":10.788,"n":9,"o":10.79,"t":"2026-10-16T17:15:00Z","v":216,"vw":10.789},{"c":10.8,"h":10.82,"l":10.78,"n":105,"o":10.78,"t":"2026-10-16T17:20:00Z","v":4961,"vw":10.804985},{"c":10.81,"h":10.82,"l":10.81,"n":32,"o":10.82,"t":"2026-10-16T17:30:00Z","v":730,"vw":10.815},{"c":10.79,"h":10.81,"l":10.785,"n":89,"o":10.81,"t":"2026-10-16T17:35:00Z","v":4914,"vw":10.800743},{"c":10.77,"h":10.79,"l":10.77,"n":23,"o":10.79,"t":"2026-10-16T17:40:00Z","v":1258,"vw":10.780825},{"c":10.77,"h":10.78,"l":10.77,"n":27,"o":10.78,"t":"2026-10-16T17:45:00Z","v":1160,"vw":10.772222},{"c":10.76,"h":10.77,"l":10.75,"n":169,"o":10.77,"t":"2026-10-16T17:55:00Z","v":12264,"vw":10.759768},{"c":10.745,"h":10.745,"l":10.735,"n":36,"o":10.74,"t":"2026-10-16T18:00:00Z","v":2575,"vw":10.740504},{"c":10.78,"h":10.78,"l":10.76,"n":46,"o":10.76,"t":"2026-10-16T18:05:00Z","v":2156,"vw":10.772758},{"c":10.8,"h":10.81,"l":10.76,"n":79,"o":10.76,"t":"2026-10-16T18:10:00Z","v":8796,"vw":10.789378},{"c":10.78,"h":10.8,"l":10.78,"n":59,"o":10.8,"t":"2026-10-16T18:15:00Z","v":3627,"vw":10.791252},{"c":10.79,"h":10.82,"l":10.77,"n":78,"o":10.77,"t":"2026-10-16T18:20:00Z","v":9788,"vw":10.800203},{"c":10.8,"h":10.8,"l":10.785,"n":38,"o":10.785,"t":"2026-10-16T18:25:00Z","v":2478,"vw":10.791977},{"c":10.81,"h":10.815,"l":10.8,"n":49,"o":10.8,"t":"2026-10-16T18:30:00Z","v":2439,"vw":10.808},{"c":10.81,"h":10.82,"l":10.81,"n":46,"o":10.815,"t":"2026-10-16T18:35:00Z","v":2522,"vw":10.811389},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-10-16T18:40:00Z","v":158,"vw":10.81},{"c":10.815,"h":10.82,"l":10.81,"n":38,"o":10.82,"t":"2026-10-16T18:45:00Z","v":1100,"vw":10.813251},{"c":10.79,"h":10.815,"l":10.79,"n":58,"o":10.815,"t":"2026-10-16T18:50:00Z","v":3118,"vw":10.807512},{"c":10.81,"h":10.81,"l":10.775,"n":52,"o":10.78,"t":"2026-10-16T18:55:00Z","v":2289,"vw":10.78641},{"c":10.885,"h":10.885,"l":10.8,"n":201,"o":10.805,"t":"2026-10-16T19:00:00Z","v":21470,"vw":10.841659},{"c":10.915,"h":10.925,"l":10.885,"n":422,"o":10.885,"t":"2026-10-16T19:05:00Z","v":41950,"vw":10.905567},{"c":10.94,"h":10.94,"l":10.92,"n":129,"o":10.92,"t":"2026-10-16T19:10:00Z","v":8044,"vw":10.92539},{"c":10.97,"h":10.98,"l":10.94,"n":425,"o":10.94,"t":"2026-10-16T19:15:00Z","v":47988,"vw":10.963233},{"c":10.9862,"h":10.9998,"l":10.965,"n":183,"o":10.97,"t":"2026-10-16T19:20:00Z","v":14805,"vw":10.981173},{"c":10.915,"h":11,"l":10.91,"n":183,"o":10.99,"t":"2026-10-16T19:25:00Z","v":14366,"vw":10.972366},{"c":10.915,"h":10.915,"l":10.915,"n":59,"o":10.915,"t":"2026-10-16T19:30:00Z","v":2042,"vw":10.915},{"c":10.94,"h":10.955,"l":10.91,"n":233,"o":10.915,"t":"2026-10-16T19:35:00Z","v":15987,"vw":10.934296},{"c":10.91,"h":10.94,"l":10.91,"n":140,"o":10.94,"t":"2026-10-16T19:40:00Z","v":7786,"vw":10.91843},{"c":10.9,"h":10.93,"l":10.9,"n":135,"o":10.92,"t":"2026-10-16T19:45:00Z","v":13624,"vw":10.913709},{"c":10.92,"h":10.93,"l":10.9,"n":245,"o":10.9,"t":"2026-10-16T19:50:00Z","v":16156,"vw":10.913282},{"c":10.92,"h":10.92,"l":10.87,"n":635,"o":10.92,"t":"2026-10-16T19:55:00Z","v":55055,"vw":10.894401},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-10-16T20:00:00Z","v":9287,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T20:40:00Z","v":4300,"vw":10.9},{"c":10.9345,"h":10.9345,"l":10.9345,"n":1,"o":10.9345,"t":"2026-10-16T22:10:00Z","v":200,"vw":10.9345},{"c":10.95,"h":10.95,"l":10.94,"n":2,"o":10.94,"t":"2026-10-16T22:50:00Z","v":208,"vw":10.945192},{"c":10.5748,"h":10.5748,"l":10.5748,"n":2,"o":10.5748,"t":"2026-10-19T08:05:00Z","v":324,"vw":10.5748},{"c":10.9,"h":10.9,"l":10.89,"n":10,"o":10.89,"t":"2026-10-19T13:20:00Z","v":1177,"vw":10.895697},{"c":11.038,"h":11.04,"l":10.87,"n":210,"o":10.87,"t":"2026-10-19T13:30:00Z","v":58145,"vw":10.969908},{"c":11,"h":11.07,"l":10.99,"n":218,"o":11.04,"t":"2026-10-19T13:35:00Z","v":20971,"vw":11.041605},{"c":11.06,"h":11.06,"l":10.97,"n":35,"o":10.98,"t":"2026-10-19T13:40:00Z","v":2942,"vw":10.997893},{"c":11.08,"h":11.15,"l":11.07,"n":271,"o":11.07,"t":"2026-10-19T13:45:00Z","v":18386,"vw":11.095893},{"c":11.02,"h":11.14,"l":11.02,"n":67,"o":11.07,"t":"2026-10-19T13:50:00Z","v":4465,"vw":11.089888},{"c":10.998,"h":11.025,"l":10.97,"n":35,"o":11.025,"t":"2026-10-19T13:55:00Z","v":3272,"vw":10.9933},{"c":10.962,"h":10.99,"l":10.962,"n":71,"o":10.99,"t":"2026-10-19T14:00:00Z","v":1901,"vw":10.97388},{"c":10.995,"h":11.025,"l":10.98,"n":77,"o":10.9961,"t":"2026-10-19T14:05:00Z","v":10461,"vw":10.994942},{"c":10.93,"h":10.985,"l":10.93,"n":52,"o":10.98,"t":"2026-10-19T14:10:00Z","v":3227,"vw":10.959893},{"c":10.9302,"h":10.95,"l":10.9302,"n":39,"o":10.94,"t":"2026-10-19T14:15:00Z","v":2659,"vw":10.936403},{"c":10.985,"h":10.985,"l":10.95,"n":30,"o":10.95,"t":"2026-10-19T14:20:00Z","v":1441,"vw":10.96733},{"c":10.98,"h":10.985,"l":10.95,"n":30,"o":10.985,"t":"2026-10-19T14:25:00Z","v":2490,"vw":10.974364},{"c":11.01,"h":11.01,"l":10.99,"n":22,"o":10.99,"t":"2026-10-19T14:30:00Z","v":787,"vw":10.997705},{"c":10.94,"h":11.05,"l":10.93,"n":274,"o":11,"t":"2026-10-19T14:35:00Z","v":19537,"vw":10.991916},{"c":10.915,"h":10.94,"l":10.915,"n":52,"o":10.94,"t":"2026-10-19T14:40:00Z","v":3294,"vw":10.927366},{"c":10.93,"h":10.96,"l":10.9,"n":186,"o":10.9,"t":"2026-10-19T14:45:00Z","v":13496,"vw":10.923747},{"c":10.94,"h":10.955,"l":10.9112,"n":71,"o":10.92,"t":"2026-10-19T14:50:00Z","v":2846,"vw":10.942557},{"c":10.92,"h":10.92,"l":10.92,"n":17,"o":10.92,"t":"2026-10-19T14:55:00Z","v":385,"vw":10.92},{"c":10.98,"h":10.985,"l":10.935,"n":150,"o":10.95,"t":"2026-10-19T15:00:00Z","v":8871,"vw":10.969124},{"c":10.985,"h":11,"l":10.985,"n":11,"o":10.985,"t":"2026-10-19T15:05:00Z","v":1080,"vw":10.990012},{"c":10.985,"h":10.99,"l":10.985,"n":105,"o":10.985,"t":"2026-10-19T15:10:00Z","v":5314,"vw":10.985282},{"c":11,"h":11.005,"l":10.99,"n":91,"o":10.99,"t":"2026-10-19T15:15:00Z","v":3192,"vw":10.998731},{"c":11.02,"h":11.02,"l":11.02,"n":20,"o":11.02,"t":"2026-10-19T15:20:00Z","v":812,"vw":11.02},{"c":11.04,"h":11.04,"l":11.01,"n":32,"o":11.0343,"t":"2026-10-19T15:25:00Z","v":2383,"vw":11.034954},{"c":11.02,"h":11.06,"l":11.02,"n":187,"o":11.04,"t":"2026-10-19T15:30:00Z","v":9096,"vw":11.043168},{"c":11.015,"h":11.03,"l":11.015,"n":29,"o":11.03,"t":"2026-10-19T15:35:00Z","v":1625,"vw":11.024647},{"c":11.025,"h":11.04,"l":11.025,"n":46,"o":11.03,"t":"2026-10-19T15:40:00Z","v":2122,"vw":11.036498},{"c":11.02,"h":11.025,"l":11.02,"n":35,"o":11.025,"t":"2026-10-19T15:45:00Z","v":879,"vw":11.021667},{"c":11.04,"h":11.04,"l":11.04,"n":92,"o":11.04,"t":"2026-10-19T15:55:00Z","v":6438,"vw":11.04},{"c":11.06,"h":11.075,"l":11.05,"n":301,"o":11.05,"t":"2026-10-19T16:00:00Z","v":15933,"vw":11.070734},{"c":11.05,"h":11.055,"l":11.05,"n":64,"o":11.05,"t":"2026-10-19T16:05:00Z","v":1144,"vw":11.051667},{"c":11.06,"h":11.07,"l":11.06,"n":82,"o":11.06,"t":"2026-10-19T16:10:00Z","v":2455,"vw":11.062592},{"c":11.06,"h":11.0651,"l":11.06,"n":36,"o":11.065,"t":"2026-10-19T16:15:00Z","v":2886,"vw":11.064513},{"c":11.06,"h":11.07,"l":11.06,"n":50,"o":11.07,"t":"2026-10-19T16:20:00Z","v":1172,"vw":11.062262},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-19T16:25:00Z","v":112,"vw":11.07},{"c":11.045,"h":11.085,"l":11.04,"n":134,"o":11.07,"t":"2026-10-19T16:30:00Z","v":8153,"vw":11.072057},{"c":11.025,"h":11.05,"l":11.02,"n":53,"o":11.045,"t":"2026-10-19T16:35:00Z","v":5695,"vw":11.045421},{"c":11.0101,"h":11.0101,"l":11.0101,"n":3,"o":11.0101,"t":"2026-10-19T16:40:00Z","v":411,"vw":11.0101},{"c":11.025,"h":11.04,"l":11.025,"n":10,"o":11.04,"t":"2026-10-19T16:45:00Z","v":6777,"vw":11.025978},{"c":11.25,"h":11.25,"l":11.025,"n":1250,"o":11.025,"t":"2026-10-19T16:50:00Z","v":96849,"vw":11.172607},{"c":11.27,"h":11.28,"l":11.235,"n":142,"o":11.235,"t":"2026-10-19T16:55:00Z","v":11972,"vw":11.250995},{"c":11.2978,"h":11.3,"l":11.25,"n":201,"o":11.25,"t":"2026-10-19T17:00:00Z","v":11894,"vw":11.281883},{"c":11.27,"h":11.29,"l":11.27,"n":64,"o":11.28,"t":"2026-10-19T17:05:00Z","v":6679,"vw":11.275408},{"c":11.29,"h":11.29,"l":11.27,"n":14,"o":11.27,"t":"2026-10-19T17:10:00Z","v":1027,"vw":11.28},{"c":11.26,"h":11.28,"l":11.2501,"n":152,"o":11.27,"t":"2026-10-19T17:15:00Z","v":5821,"vw":11.268212},{"c":11.275,"h":11.275,"l":11.25,"n":50,"o":11.26,"t":"2026-10-19T17:20:00Z","v":3653,"vw":11.260893},{"c":11.275,"h":11.29,"l":11.275,"n":29,"o":11.29,"t":"2026-10-19T17:25:00Z","v":2473,"vw":11.279048},{"c":11.338,"h":11.338,"l":11.275,"n":138,"o":11.275,"t":"2026-10-19T17:30:00Z","v":10477,"vw":11.305978},{"c":11.35,"h":11.35,"l":11.33,"n":95,"o":11.33,"t":"2026-10-19T17:35:00Z","v":6029,"vw":11.337292},{"c":11.3793,"h":11.38,"l":11.33,"n":239,"o":11.345,"t":"2026-10-19T17:40:00Z","v":13893,"vw":11.35088},{"c":11.425,"h":11.425,"l":11.38,"n":62,"o":11.38,"t":"2026-10-19T17:45:00Z","v":3691,"vw":11.402365},{"c":11.4158,"h":11.425,"l":11.41,"n":83,"o":11.425,"t":"2026-10-19T17:50:00Z","v":7044,"vw":11.4238},{"c":11.4,"h":11.42,"l":11.39,"n":52,"o":11.4,"t":"2026-10-19T17:55:00Z","v":3143,"vw":11.405044},{"c":11.42,"h":11.43,"l":11.4,"n":158,"o":11.4,"t":"2026-10-19T18:00:00Z","v":20986,"vw":11.40912},{"c":11.42,"h":11.43,"l":11.4,"n":134,"o":11.42,"t":"2026-10-19T18:05:00Z","v":13341,"vw":11.418196},{"c":11.41,"h":11.43,"l":11.4,"n":106,"o":11.415,"t":"2026-10-19T18:10:00Z","v":7456,"vw":11.41364},{"c":11.37,"h":11.415,"l":11.37,"n":156,"o":11.415,"t":"2026-10-19T18:15:00Z","v":22444,"vw":11.403073},{"c":11.35,"h":11.375,"l":11.34,"n":41,"o":11.375,"t":"2026-10-19T18:20:00Z","v":4199,"vw":11.359745},{"c":11.31,"h":11.35,"l":11.29,"n":271,"o":11.35,"t":"2026-10-19T18:25:00Z","v":34386,"vw":11.329845},{"c":11.29,"h":11.31,"l":11.27,"n":102,"o":11.31,"t":"2026-10-19T18:30:00Z","v":10135,"vw":11.296652},{"c":11.23,"h":11.295,"l":11.23,"n":201,"o":11.295,"t":"2026-10-19T18:35:00Z","v":21863,"vw":11.25237},{"c":11.25,"h":11.25,"l":11.22,"n":180,"o":11.24,"t":"2026-10-19T18:40:00Z","v":16342,"vw":11.244369},{"c":11.3,"h":11.3,"l":11.26,"n":254,"o":11.26,"t":"2026-10-19T18:45:00Z","v":6213,"vw":11.284211},{"c":11.295,"h":11.3,"l":11.26,"n":94,"o":11.29,"t":"2026-10-19T18:50:00Z","v":5162,"vw":11.288167},{"c":11.3,"h":11.305,"l":11.28,"n":61,"o":11.29,"t":"2026-10-19T18:55:00Z","v":7239,"vw":11.285643},{"c":11.3443,"h":11.3499,"l":11.32,"n":126,"o":11.32,"t":"2026-10-19T19:00:00Z","v":7617,"vw":11.33078},{"c":11.31,"h":11.3386,"l":11.305,"n":137,"o":11.3386,"t":"2026-10-19T19:05:00Z","v":10878,"vw":11.322672},{"c":11.295,"h":11.31,"l":11.29,"n":94,"o":11.31,"t":"2026-10-19T19:10:00Z","v":7090,"vw":11.297787},{"c":11.29,"h":11.295,"l":11.25,"n":236,"o":11.295,"t":"2026-10-19T19:15:00Z","v":20426,"vw":11.281832},{"c":11.28,"h":11.28,"l":11.2668,"n":89,"o":11.28,"t":"2026-10-19T19:20:00Z","v":5637,"vw":11.2767},{"c":11.27,"h":11.298,"l":11.261,"n":131,"o":11.28,"t":"2026-10-19T19:25:00Z","v":11307,"vw":11.275208},{"c":11.29,"h":11.3,"l":11.25,"n":290,"o":11.27,"t":"2026-10-19T19:30:00Z","v":25123,"vw":11.271941},{"c":11.32,"h":11.32,"l":11.31,"n":122,"o":11.31,"t":"2026-10-19T19:35:00Z","v":10780,"vw":11.318899},{"c":11.35,"h":11.36,"l":11.32,"n":247,"o":11.32,"t":"2026-10-19T19:40:00Z","v":22859,"vw":11.334508},{"c":11.36,"h":11.37,"l":11.35,"n":186,"o":11.355,"t":"2026-10-19T19:45:00Z","v":19354,"vw":11.35962},{"c":11.34,"h":11.36,"l":11.32,"n":274,"o":11.36,"t":"2026-10-19T19:50:00Z","v":30424,"vw":11.35067},{"c":11.34,"h":11.36,"l":11.31,"n":631,"o":11.35,"t":"2026-10-19T19:55:00Z","v":66710,"vw":11.33012},{"c":11.38,"h":11.38,"l":11.38,"n":9,"o":11.38,"t":"2026-10-19T20:00:00Z","v":21312,"vw":11.38},{"c":11.3,"h":11.38,"l":11.3,"n":6,"o":11.38,"t":"2026-10-19T20:10:00Z","v":555,"vw":11.316842},{"c":11.2582,"h":11.2582,"l":11.2582,"n":1,"o":11.2582,"t":"2026-10-19T20:40:00Z","v":200,"vw":11.2582},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-19T20:45:00Z","v":200,"vw":11.3},{"c":11.3984,"h":11.3984,"l":11.3984,"n":1,"o":11.3984,"t":"2026-10-19T23:55:00Z","v":3000,"vw":11.3984},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T08:05:00Z","v":500,"vw":11.41},{"c":11.5,"h":11.5,"l":11.44,"n":9,"o":11.46,"t":"2026-10-20T11:00:00Z","v":3820,"vw":11.459789},{"c":11.5231,"h":11.5231,"l":11.5231,"n":1,"o":11.5231,"t":"2026-10-20T11:10:00Z","v":500,"vw":11.5231},{"c":11.5499,"h":11.5499,"l":11.5499,"n":2,"o":11.5499,"t":"2026-10-20T11:20:00Z","v":604,"vw":11.5499},{"c":11.51,"h":11.51,"l":11.45,"n":6,"o":11.495,"t":"2026-10-20T11:30:00Z","v":6918,"vw":11.451529},{"c":11.5242,"h":11.5242,"l":11.5242,"n":1,"o":11.5242,"t":"2026-10-20T11:35:00Z","v":263,"vw":11.5242},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-20T12:35:00Z","v":606,"vw":11.53},{"c":11.43,"h":11.44,"l":11.43,"n":5,"o":11.44,"t":"2026-10-20T13:20:00Z","v":1362,"vw":11.435385},{"c":11.3903,"h":11.4,"l":11.3903,"n":7,"o":11.4,"t":"2026-10-20T13:25:00Z","v":405,"vw":11.39515},{"c":11.4,"h":11.46,"l":11.355,"n":88,"o":11.39,"t":"2026-10-20T13:30:00Z","v":29063,"vw":11.399584},{"c":11.16,"h":11.38,"l":11.15,"n":303,"o":11.38,"t":"2026-10-20T13:35:00Z","v":21793,"vw":11.272199},{"c":11.1,"h":11.23,"l":11.04,"n":105,"o":11.16,"t":"2026-10-20T13:40:00Z","v":14331,"vw":11.130977},{"c":11.08,"h":11.1,"l":11.05,"n":30,"o":11.095,"t":"2026-10-20T13:45:00Z","v":6066,"vw":11.059519},{"c":11.12,"h":11.12,"l":11.03,"n":83,"o":11.06,"t":"2026-10-20T13:50:00Z","v":10169,"vw":11.072098},{"c":11.08,"h":11.12,"l":11.05,"n":47,"o":11.12,"t":"2026-10-20T13:55:00Z","v":3797,"vw":11.091388},{"c":11.04,"h":11.1,"l":11.04,"n":55,"o":11.1,"t":"2026-10-20T14:00:00Z","v":2134,"vw":11.058287},{"c":11.065,"h":11.065,"l":11.05,"n":21,"o":11.05,"t":"2026-10-20T14:05:00Z","v":5836,"vw":11.050833},{"c":11.09,"h":11.1,"l":11.075,"n":47,"o":11.08,"t":"2026-10-20T14:10:00Z","v":2450,"vw":11.0875},{"c":11.01,"h":11.12,"l":11.01,"n":131,"o":11.08,"t":"2026-10-20T14:15:00Z","v":7819,"vw":11.062187},{"c":10.95,"h":11.05,"l":10.932,"n":293,"o":11.03,"t":"2026-10-20T14:20:00Z","v":27813,"vw":10.983288},{"c":10.965,"h":11.005,"l":10.91,"n":151,"o":10.95,"t":"2026-10-20T14:25:00Z","v":17511,"vw":10.948402},{"c":11.03,"h":11.04,"l":10.96,"n":104,"o":10.99,"t":"2026-10-20T14:30:00Z","v":9709,"vw":11.021927},{"c":11.005,"h":11.04,"l":11.005,"n":52,"o":11.0335,"t":"2026-10-20T14:40:00Z","v":3084,"vw":11.011993},{"c":11.08,"h":11.08,"l":11,"n":169,"o":11,"t":"2026-10-20T14:45:00Z","v":9239,"vw":11.008688},{"c":11.0111,"h":11.08,"l":11.0111,"n":76,"o":11.08,"t":"2026-10-20T14:50:00Z","v":4542,"vw":11.062694},{"c":11.04,"h":11.04,"l":11.015,"n":37,"o":11.02,"t":"2026-10-20T14:55:00Z","v":2474,"vw":11.022799},{"c":11.11,"h":11.11,"l":11.07,"n":41,"o":11.07,"t":"2026-10-20T15:00:00Z","v":1844,"vw":11.093333},{"c":11.09,"h":11.11,"l":11.07,"n":130,"o":11.09,"t":"2026-10-20T15:05:00Z","v":10857,"vw":11.096743},{"c":11.145,"h":11.18,"l":11.08,"n":221,"o":11.09,"t":"2026-10-20T15:10:00Z","v":15685,"vw":11.141944},{"c":11.18,"h":11.18,"l":11.12,"n":60,"o":11.145,"t":"2026-10-20T15:15:00Z","v":2398,"vw":11.147674},{"c":11.195,"h":11.2,"l":11.18,"n":92,"o":11.19,"t":"2026-10-20T15:20:00Z","v":6227,"vw":11.194951},{"c":11.195,"h":11.21,"l":11.19,"n":56,"o":11.21,"t":"2026-10-20T15:25:00Z","v":3390,"vw":11.201332},{"c":11.19,"h":11.19,"l":11.19,"n":30,"o":11.19,"t":"2026-10-20T15:30:00Z","v":775,"vw":11.19},{"c":11.205,"h":11.205,"l":11.19,"n":70,"o":11.19,"t":"2026-10-20T15:35:00Z","v":3104,"vw":11.202439},{"c":11.205,"h":11.205,"l":11.19,"n":52,"o":11.2,"t":"2026-10-20T15:40:00Z","v":4769,"vw":11.201321},{"c":11.15,"h":11.195,"l":11.15,"n":72,"o":11.1925,"t":"2026-10-20T15:45:00Z","v":5061,"vw":11.173048},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-20T15:50:00Z","v":101,"vw":11.15},{"c":11.19,"h":11.19,"l":11.16,"n":74,"o":11.16,"t":"2026-10-20T15:55:00Z","v":2872,"vw":11.170085},{"c":11.2,"h":11.2,"l":11.2,"n":15,"o":11.2,"t":"2026-10-20T16:00:00Z","v":866,"vw":11.2},{"c":11.24,"h":11.25,"l":11.208,"n":66,"o":11.208,"t":"2026-10-20T16:10:00Z","v":2284,"vw":11.236024},{"c":11.255,"h":11.285,"l":11.25,"n":243,"o":11.25,"t":"2026-10-20T16:15:00Z","v":18374,"vw":11.262171},{"c":11.2693,"h":11.28,"l":11.25,"n":119,"o":11.26,"t":"2026-10-20T16:20:00Z","v":3800,"vw":11.262263},{"c":11.265,"h":11.29,"l":11.265,"n":147,"o":11.27,"t":"2026-10-20T16:30:00Z","v":10726,"vw":11.281905},{"c":11.265,"h":11.28,"l":11.265,"n":12,"o":11.27,"t":"2026-10-20T16:35:00Z","v":1570,"vw":11.274333},{"c":11.27,"h":11.27,"l":11.26,"n":69,"o":11.27,"t":"2026-10-20T16:40:00Z","v":2985,"vw":11.266317},{"c":11.275,"h":11.28,"l":11.2698,"n":21,"o":11.2698,"t":"2026-10-20T16:45:00Z","v":1366,"vw":11.27207},{"c":11.27,"h":11.27,"l":11.27,"n":10,"o":11.27,"t":"2026-10-20T16:50:00Z","v":461,"vw":11.27},{"c":11.27,"h":11.27,"l":11.25,"n":163,"o":11.27,"t":"2026-10-20T17:00:00Z","v":10807,"vw":11.263654},{"c":11.255,"h":11.26,"l":11.255,"n":35,"o":11.26,"t":"2026-10-20T17:05:00Z","v":1179,"vw":11.259},{"c":11.2657,"h":11.2657,"l":11.2657,"n":8,"o":11.2657,"t":"2026-10-20T17:10:00Z","v":186,"vw":11.2657},{"c":11.27,"h":11.27,"l":11.26,"n":41,"o":11.26,"t":"2026-10-20T17:15:00Z","v":1750,"vw":11.267273},{"c":11.26,"h":11.275,"l":11.26,"n":16,"o":11.275,"t":"2026-10-20T17:20:00Z","v":858,"vw":11.269231},{"c":11.27,"h":11.27,"l":11.27,"n":14,"o":11.27,"t":"2026-10-20T17:25:00Z","v":459,"vw":11.27},{"c":11.26,"h":11.2763,"l":11.26,"n":14,"o":11.27,"t":"2026-10-20T17:30:00Z","v":1036,"vw":11.271977},{"c":11.27,"h":11.27,"l":11.26,"n":36,"o":11.26,"t":"2026-10-20T17:35:00Z","v":954,"vw":11.262494},{"c":11.275,"h":11.28,"l":11.265,"n":26,"o":11.277,"t":"2026-10-20T17:45:00Z","v":981,"vw":11.272504},{"c":11.278,"h":11.28,"l":11.27,"n":28,"o":11.28,"t":"2026-10-20T17:50:00Z","v":1783,"vw":11.274444},{"c":11.27,"h":11.27,"l":11.26,"n":70,"o":11.27,"t":"2026-10-20T17:55:00Z","v":4287,"vw":11.268131},{"c":11.3,"h":11.3,"l":11.2744,"n":12,"o":11.278,"t":"2026-10-20T18:00:00Z","v":1068,"vw":11.286949},{"c":11.308,"h":11.308,"l":11.3,"n":127,"o":11.3,"t":"2026-10-20T18:05:00Z","v":11995,"vw":11.300669},{"c":11.31,"h":11.325,"l":11.299,"n":141,"o":11.3,"t":"2026-10-20T18:10:00Z","v":9536,"vw":11.315948},{"c":11.3,"h":11.33,"l":11.3,"n":41,"o":11.32,"t":"2026-10-20T18:15:00Z","v":3333,"vw":11.312383},{"c":11.3,"h":11.3,"l":11.3,"n":23,"o":11.3,"t":"2026-10-20T18:20:00Z","v":1193,"vw":11.3},{"c":11.295,"h":11.3,"l":11.295,"n":35,"o":11.3,"t":"2026-10-20T18:25:00Z","v":1939,"vw":11.29605},{"c":11.305,"h":11.305,"l":11.29,"n":37,"o":11.29,"t":"2026-10-20T18:30:00Z","v":2244,"vw":11.297417},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-20T18:35:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.29,"n":25,"o":11.29,"t":"2026-10-20T18:40:00Z","v":1331,"vw":11.298521},{"c":11.32,"h":11.32,"l":11.3111,"n":7,"o":11.3111,"t":"2026-10-20T18:45:00Z","v":407,"vw":11.313657},{"c":11.3203,"h":11.328,"l":11.32,"n":43,"o":11.32,"t":"2026-10-20T18:50:00Z","v":1439,"vw":11.323127},{"c":11.32,"h":11.32,"l":11.31,"n":84,"o":11.315,"t":"2026-10-20T18:55:00Z","v":7054,"vw":11.31962},{"c":11.32,"h":11.328,"l":11.32,"n":19,"o":11.328,"t":"2026-10-20T19:00:00Z","v":339,"vw":11.323265},{"c":11.36,"h":11.36,"l":11.31,"n":124,"o":11.32,"t":"2026-10-20T19:05:00Z","v":5739,"vw":11.334844},{"c":11.345,"h":11.345,"l":11.345,"n":12,"o":11.345,"t":"2026-10-20T19:10:00Z","v":471,"vw":11.345},{"c":11.32,"h":11.37,"l":11.32,"n":211,"o":11.37,"t":"2026-10-20T19:15:00Z","v":11972,"vw":11.345959},{"c":11.325,"h":11.33,"l":11.3,"n":287,"o":11.32,"t":"2026-10-20T19:20:00Z","v":29570,"vw":11.312259},{"c":11.3,"h":11.35,"l":11.29,"n":301,"o":11.325,"t":"2026-10-20T19:25:00Z","v":27194,"vw":11.3199},{"c":11.3,"h":11.3,"l":11.29,"n":140,"o":11.3,"t":"2026-10-20T19:30:00Z","v":9643,"vw":11.298082},{"c":11.31,"h":11.315,"l":11.3,"n":84,"o":11.3,"t":"2026-10-20T19:35:00Z","v":2805,"vw":11.30751},{"c":11.34,"h":11.345,"l":11.31,"n":185,"o":11.315,"t":"2026-10-20T19:40:00Z","v":17485,"vw":11.338729},{"c":11.34,"h":11.34,"l":11.34,"n":34,"o":11.34,"t":"2026-10-20T19:45:00Z","v":1191,"vw":11.34},{"c":11.31,"h":11.35,"l":11.3,"n":202,"o":11.34,"t":"2026-10-20T19:50:00Z","v":13973,"vw":11.331436},{"c":11.31,"h":11.32,"l":11.28,"n":485,"o":11.31,"t":"2026-10-20T19:55:00Z","v":43272,"vw":11.297664},{"c":11.31,"h":11.31,"l":11.31,"n":10,"o":11.31,"t":"2026-10-20T20:00:00Z","v":12410,"vw":11.31},{"c":11.28,"h":11.28,"l":11.28,"n":30,"o":11.28,"t":"2026-10-20T22:30:00Z","v":364,"vw":11.28},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T23:45:00Z","v":232,"vw":11.09},{"c":11.3197,"h":11.3197,"l":11.28,"n":4,"o":11.28,"t":"2026-10-21T10:10:00Z","v":240,"vw":11.29985},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T11:20:00Z","v":2419,"vw":10.98},{"c":11.2956,"h":11.33,"l":11.24,"n":31,"o":11.25,"t":"2026-10-21T13:30:00Z","v":5866,"vw":11.269049},{"c":11.235,"h":11.3,"l":11.22,"n":53,"o":11.29,"t":"2026-10-21T13:35:00Z","v":3808,"vw":11.256733},{"c":11.14,"h":11.21,"l":11.12,"n":58,"o":11.21,"t":"2026-10-21T13:40:00Z","v":4755,"vw":11.145795},{"c":11.14,"h":11.15,"l":11.11,"n":20,"o":11.11,"t":"2026-10-21T13:45:00Z","v":844,"vw":11.125},{"c":11.1794,"h":11.18,"l":11.13,"n":65,"o":11.13,"t":"2026-10-21T13:50:00Z","v":3480,"vw":11.163636},{"c":11.185,"h":11.19,"l":11.165,"n":34,"o":11.165,"t":"2026-10-21T13:55:00Z","v":2005,"vw":11.172},{"c":11.23,"h":11.23,"l":11.2,"n":100,"o":11.2,"t":"2026-10-21T14:00:00Z","v":3594,"vw":11.217123},{"c":11.245,"h":11.245,"l":11.2067,"n":47,"o":11.225,"t":"2026-10-21T14:05:00Z","v":2496,"vw":11.220788},{"c":11.255,"h":11.255,"l":11.24,"n":27,"o":11.245,"t":"2026-10-21T14:10:00Z","v":1378,"vw":11.248182},{"c":11.29,"h":11.29,"l":11.23,"n":51,"o":11.24,"t":"2026-10-21T14:15:00Z","v":2796,"vw":11.247129},{"c":11.33,"h":11.33,"l":11.26,"n":62,"o":11.275,"t":"2026-10-21T14:20:00Z","v":3517,"vw":11.2858},{"c":11.325,"h":11.355,"l":11.3125,"n":50,"o":11.355,"t":"2026-10-21T14:25:00Z","v":5444,"vw":11.322973},{"c":11.31,"h":11.37,"l":11.31,"n":58,"o":11.335,"t":"2026-10-21T14:30:00Z","v":2887,"vw":11.341237},{"c":11.37,"h":11.4,"l":11.34,"n":112,"o":11.34,"t":"2026-10-21T14:35:00Z","v":25446,"vw":11.39243},{"c":11.305,"h":11.36,"l":11.29,"n":74,"o":11.35,"t":"2026-10-21T14:40:00Z","v":5391,"vw":11.335929},{"c":11.3,"h":11.3,"l":11.29,"n":21,"o":11.3,"t":"2026-10-21T14:45:00Z","v":1325,"vw":11.297571},{"c":11.3435,"h":11.3538,"l":11.32,"n":48,"o":11.32,"t":"2026-10-21T14:50:00Z","v":4236,"vw":11.348496},{"c":11.385,"h":11.39,"l":11.33,"n":107,"o":11.33,"t":"2026-10-21T14:55:00Z","v":5944,"vw":11.377635},{"c":11.39,"h":11.39,"l":11.37,"n":19,"o":11.385,"t":"2026-10-21T15:00:00Z","v":1833,"vw":11.384828},{"c":11.34,"h":11.38,"l":11.34,"n":55,"o":11.36,"t":"2026-10-21T15:05:00Z","v":2200,"vw":11.362655},{"c":11.37,"h":11.38,"l":11.3,"n":107,"o":11.34,"t":"2026-10-21T15:10:00Z","v":7665,"vw":11.367755},{"c":11.34,"h":11.37,"l":11.34,"n":75,"o":11.37,"t":"2026-10-21T15:15:00Z","v":6370,"vw":11.355396},{"c":11.35,"h":11.37,"l":11.34,"n":60,"o":11.34,"t":"2026-10-21T15:20:00Z","v":2442,"vw":11.350616},{"c":11.35,"h":11.41,"l":11.35,"n":237,"o":11.355,"t":"2026-10-21T15:25:00Z","v":38068,"vw":11.387162},{"c":11.37,"h":11.39,"l":11.34,"n":59,"o":11.35,"t":"2026-10-21T15:30:00Z","v":3672,"vw":11.371081},{"c":11.355,"h":11.375,"l":11.35,"n":24,"o":11.375,"t":"2026-10-21T15:35:00Z","v":1316,"vw":11.36},{"c":11.375,"h":11.38,"l":11.36,"n":12,"o":11.38,"t":"2026-10-21T15:40:00Z","v":475,"vw":11.371667},{"c":11.44,"h":11.45,"l":11.4,"n":86,"o":11.4,"t":"2026-10-21T15:45:00Z","v":5261,"vw":11.425143},{"c":11.4,"h":11.44,"l":11.4,"n":39,"o":11.44,"t":"2026-10-21T15:50:00Z","v":6081,"vw":11.419087},{"c":11.38,"h":11.41,"l":11.365,"n":40,"o":11.395,"t":"2026-10-21T15:55:00Z","v":2287,"vw":11.385504},{"c":11.395,"h":11.42,"l":11.39,"n":75,"o":11.39,"t":"2026-10-21T16:00:00Z","v":4092,"vw":11.39975},{"c":11.388,"h":11.395,"l":11.38,"n":60,"o":11.395,"t":"2026-10-21T16:05:00Z","v":7200,"vw":11.383117},{"c":11.39,"h":11.39,"l":11.385,"n":12,"o":11.385,"t":"2026-10-21T16:10:00Z","v":2141,"vw":11.38927},{"c":11.42,"h":11.42,"l":11.385,"n":68,"o":11.385,"t":"2026-10-21T16:15:00Z","v":3040,"vw":11.402247},{"c":11.395,"h":11.415,"l":11.39,"n":42,"o":11.415,"t":"2026-10-21T16:20:00Z","v":2048,"vw":11.39448},{"c":11.41,"h":11.41,"l":11.395,"n":27,"o":11.395,"t":"2026-10-21T16:25:00Z","v":1096,"vw":11.407},{"c":11.405,"h":11.41,"l":11.39,"n":66,"o":11.4,"t":"2026-10-21T16:30:00Z","v":4051,"vw":11.402878},{"c":11.325,"h":11.39,"l":11.32,"n":133,"o":11.39,"t":"2026-10-21T16:35:00Z","v":10371,"vw":11.36875},{"c":11.36,"h":11.385,"l":11.34,"n":47,"o":11.35,"t":"2026-10-21T16:40:00Z","v":2788,"vw":11.3605},{"c":11.38,"h":11.3999,"l":11.35,"n":68,"o":11.35,"t":"2026-10-21T16:45:00Z","v":2019,"vw":11.387591},{"c":11.4,"h":11.4,"l":11.375,"n":31,"o":11.375,"t":"2026-10-21T16:50:00Z","v":1520,"vw":11.395},{"c":11.4,"h":11.4,"l":11.39,"n":6,"o":11.39,"t":"2026-10-21T16:55:00Z","v":502,"vw":11.396},{"c":11.39,"h":11.39,"l":11.37,"n":91,"o":11.38,"t":"2026-10-21T17:00:00Z","v":6852,"vw":11.384817},{"c":11.38,"h":11.39,"l":11.3795,"n":9,"o":11.39,"t":"2026-10-21T17:05:00Z","v":592,"vw":11.384055},{"c":11.39,"h":11.39,"l":11.37,"n":52,"o":11.37,"t":"2026-10-21T17:10:00Z","v":1219,"vw":11.37625},{"c":11.42,"h":11.42,"l":11.41,"n":37,"o":11.41,"t":"2026-10-21T17:15:00Z","v":1625,"vw":11.415556},{"c":11.42,"h":11.42,"l":11.4011,"n":30,"o":11.4011,"t":"2026-10-21T17:20:00Z","v":2449,"vw":11.408554},{"c":11.43,"h":11.43,"l":11.41,"n":48,"o":11.43,"t":"2026-10-21T17:25:00Z","v":2604,"vw":11.421765},{"c":11.445,"h":11.455,"l":11.44,"n":41,"o":11.44,"t":"2026-10-21T17:30:00Z","v":1362,"vw":11.446979},{"c":11.45,"h":11.475,"l":11.45,"n":76,"o":11.46,"t":"2026-10-21T17:35:00Z","v":3489,"vw":11.461406},{"c":11.43,"h":11.47,"l":11.43,"n":106,"o":11.455,"t":"2026-10-21T17:40:00Z","v":7985,"vw":11.452253},{"c":11.415,"h":11.42,"l":11.415,"n":70,"o":11.42,"t":"2026-10-21T17:45:00Z","v":4939,"vw":11.416011},{"c":11.41,"h":11.41,"l":11.41,"n":25,"o":11.41,"t":"2026-10-21T17:50:00Z","v":3214,"vw":11.41},{"c":11.43,"h":11.43,"l":11.42,"n":45,"o":11.42,"t":"2026-10-21T17:55:00Z","v":2119,"vw":11.427398},{"c":11.425,"h":11.44,"l":11.425,"n":10,"o":11.425,"t":"2026-10-21T18:00:00Z","v":440,"vw":11.429348},{"c":11.425,"h":11.425,"l":11.425,"n":17,"o":11.425,"t":"2026-10-21T18:05:00Z","v":476,"vw":11.425},{"c":11.43,"h":11.44,"l":11.43,"n":20,"o":11.44,"t":"2026-10-21T18:10:00Z","v":1227,"vw":11.433846},{"c":11.43,"h":11.432,"l":11.43,"n":28,"o":11.432,"t":"2026-10-21T18:15:00Z","v":4931,"vw":11.430213},{"c":11.43,"h":11.43,"l":11.43,"n":25,"o":11.43,"t":"2026-10-21T18:20:00Z","v":980,"vw":11.43},{"c":11.42,"h":11.49,"l":11.42,"n":186,"o":11.44,"t":"2026-10-21T18:25:00Z","v":25539,"vw":11.471173},{"c":11.43,"h":11.44,"l":11.43,"n":25,"o":11.44,"t":"2026-10-21T18:30:00Z","v":2764,"vw":11.438799},{"c":11.45,"h":11.46,"l":11.43,"n":42,"o":11.43,"t":"2026-10-21T18:35:00Z","v":1837,"vw":11.4484},{"c":11.465,"h":11.465,"l":11.44,"n":76,"o":11.44,"t":"2026-10-21T18:40:00Z","v":3991,"vw":11.45283},{"c":11.465,"h":11.5,"l":11.46,"n":248,"o":11.465,"t":"2026-10-21T18:45:00Z","v":19614,"vw":11.488724},{"c":11.495,"h":11.5,"l":11.48,"n":141,"o":11.49,"t":"2026-10-21T18:50:00Z","v":14160,"vw":11.496842},{"c":11.5,"h":11.5,"l":11.49,"n":143,"o":11.494,"t":"2026-10-21T18:55:00Z","v":11720,"vw":11.499332},{"c":11.53,"h":11.54,"l":11.49,"n":380,"o":11.5,"t":"2026-10-21T19:00:00Z","v":39672,"vw":11.517735},{"c":11.6099,"h":11.6099,"l":11.53,"n":431,"o":11.53,"t":"2026-10-21T19:05:00Z","v":40202,"vw":11.568292},{"c":11.62,"h":11.64,"l":11.58,"n":195,"o":11.61,"t":"2026-10-21T19:10:00Z","v":13475,"vw":11.62231},{"c":11.595,"h":11.63,"l":11.595,"n":152,"o":11.625,"t":"2026-10-21T19:15:00Z","v":16149,"vw":11.618917},{"c":11.56,"h":11.6,"l":11.56,"n":134,"o":11.585,"t":"2026-10-21T19:20:00Z","v":18242,"vw":11.575233},{"c":11.52,"h":11.56,"l":11.52,"n":76,"o":11.56,"t":"2026-10-21T19:25:00Z","v":5452,"vw":11.544574},{"c":11.555,"h":11.56,"l":11.51,"n":110,"o":11.515,"t":"2026-10-21T19:30:00Z","v":7483,"vw":11.532337},{"c":11.69,"h":11.69,"l":11.57,"n":171,"o":11.57,"t":"2026-10-21T19:35:00Z","v":14658,"vw":11.649642},{"c":11.68,"h":11.715,"l":11.68,"n":346,"o":11.69,"t":"2026-10-21T19:40:00Z","v":29179,"vw":11.698227},{"c":11.59,"h":11.69,"l":11.59,"n":219,"o":11.685,"t":"2026-10-21T19:45:00Z","v":24538,"vw":11.659117},{"c":11.59,"h":11.64,"l":11.57,"n":364,"o":11.59,"t":"2026-10-21T19:50:00Z","v":33484,"vw":11.609198},{"c":11.6,"h":11.61,"l":11.57,"n":611,"o":11.585,"t":"2026-10-21T19:55:00Z","v":62017,"vw":11.588705},{"c":11.58,"h":11.58,"l":11.58,"n":9,"o":11.58,"t":"2026-10-21T20:00:00Z","v":32274,"vw":11.58},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-21T20:50:00Z","v":154,"vw":11.2},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.61},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-22T12:15:00Z","v":802,"vw":11.7},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-22T12:20:00Z","v":100,"vw":11.88},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-22T12:55:00Z","v":842,"vw":11.87},{"c":11.715,"h":11.79,"l":11.6,"n":230,"o":11.75,"t":"2026-10-22T13:30:00Z","v":37645,"vw":11.687265},{"c":11.69,"h":11.77,"l":11.69,"n":96,"o":11.715,"t":"2026-10-22T13:35:00Z","v":9230,"vw":11.722309},{"c":11.665,"h":11.76,"l":11.66,"n":44,"o":11.685,"t":"2026-10-22T13:40:00Z","v":4014,"vw":11.70831},{"c":11.6,"h":11.7,"l":11.58,"n":137,"o":11.62,"t":"2026-10-22T13:45:00Z","v":31308,"vw":11.609034},{"c":11.54,"h":11.63,"l":11.54,"n":75,"o":11.6,"t":"2026-10-22T13:50:00Z","v":6654,"vw":11.586141},{"c":11.51,"h":11.54,"l":11.5,"n":36,"o":11.5,"t":"2026-10-22T13:55:00Z","v":1730,"vw":11.527727},{"c":11.45,"h":11.495,"l":11.43,"n":224,"o":11.49,"t":"2026-10-22T14:00:00Z","v":16547,"vw":11.458353},{"c":11.38,"h":11.44,"l":11.375,"n":105,"o":11.44,"t":"2026-10-22T14:05:00Z","v":9807,"vw":11.407568},{"c":11.35,"h":11.38,"l":11.35,"n":66,"o":11.38,"t":"2026-10-22T14:10:00Z","v":5493,"vw":11.359122},{"c":11.415,"h":11.42,"l":11.35,"n":106,"o":11.35,"t":"2026-10-22T14:15:00Z","v":7714,"vw":11.378969},{"c":11.32,"h":11.415,"l":11.32,"n":60,"o":11.415,"t":"2026-10-22T14:20:00Z","v":4538,"vw":11.364863},{"c":11.27,"h":11.31,"l":11.27,"n":139,"o":11.3,"t":"2026-10-22T14:25:00Z","v":11600,"vw":11.294701},{"c":11.3,"h":11.3,"l":11.22,"n":198,"o":11.25,"t":"2026-10-22T14:30:00Z","v":21688,"vw":11.242302},{"c":11.318,"h":11.318,"l":11.27,"n":78,"o":11.27,"t":"2026-10-22T14:35:00Z","v":8670,"vw":11.286252},{"c":11.36,"h":11.4,"l":11.32,"n":75,"o":11.32,"t":"2026-10-22T14:40:00Z","v":3941,"vw":11.342412},{"c":11.37,"h":11.37,"l":11.325,"n":52,"o":11.355,"t":"2026-10-22T14:45:00Z","v":2576,"vw":11.351579},{"c":11.45,"h":11.475,"l":11.37,"n":339,"o":11.375,"t":"2026-10-22T14:50:00Z","v":42014,"vw":11.430838},{"c":11.47,"h":11.49,"l":11.42,"n":166,"o":11.44,"t":"2026-10-22T14:55:00Z","v":12369,"vw":11.458603},{"c":11.4801,"h":11.51,"l":11.46,"n":147,"o":11.46,"t":"2026-10-22T15:00:00Z","v":8166,"vw":11.494196},{"c":11.43,"h":11.5,"l":11.43,"n":206,"o":11.5,"t":"2026-10-22T15:05:00Z","v":18878,"vw":11.4691},{"c":11.335,"h":11.425,"l":11.32,"n":198,"o":11.42,"t":"2026-10-22T15:10:00Z","v":8788,"vw":11.386304},{"c":11.29,"h":11.3,"l":11.27,"n":64,"o":11.3,"t":"2026-10-22T15:15:00Z","v":4353,"vw":11.28875},{"c":11.23,"h":11.285,"l":11.23,"n":47,"o":11.28,"t":"2026-10-22T15:20:00Z","v":2290,"vw":11.258485},{"c":11.2,"h":11.225,"l":11.17,"n":162,"o":11.21,"t":"2026-10-22T15:25:00Z","v":32601,"vw":11.188485},{"c":11.15,"h":11.19,"l":11.15,"n":85,"o":11.19,"t":"2026-10-22T15:30:00Z","v":9601,"vw":11.159855},{"c":11.14,"h":11.16,"l":11.12,"n":78,"o":11.145,"t":"2026-10-22T15:35:00Z","v":4674,"vw":11.138155},{"c":11.165,"h":11.17,"l":11.13,"n":99,"o":11.13,"t":"2026-10-22T15:40:00Z","v":5396,"vw":11.150751},{"c":11.16,"h":11.18,"l":11.13,"n":65,"o":11.18,"t":"2026-10-22T15:45:00Z","v":3200,"vw":11.156956},{"c":11.195,"h":11.205,"l":11.16,"n":69,"o":11.16,"t":"2026-10-22T15:50:00Z","v":3859,"vw":11.187367},{"c":11.22,"h":11.225,"l":11.185,"n":45,"o":11.185,"t":"2026-10-22T15:55:00Z","v":2483,"vw":11.207353},{"c":11.2643,"h":11.28,"l":11.215,"n":74,"o":11.22,"t":"2026-10-22T16:00:00Z","v":6750,"vw":11.250446},{"c":11.25,"h":11.25,"l":11.22,"n":51,"o":11.225,"t":"2026-10-22T16:05:00Z","v":3608,"vw":11.235385},{"c":11.3,"h":11.3,"l":11.27,"n":43,"o":11.27,"t":"2026-10-22T16:10:00Z","v":1652,"vw":11.277857},{"c":11.305,"h":11.305,"l":11.305,"n":3,"o":11.305,"t":"2026-10-22T16:15:00Z","v":205,"vw":11.305},{"c":11.3499,"h":11.3499,"l":11.31,"n":54,"o":11.32,"t":"2026-10-22T16:20:00Z","v":3828,"vw":11.330638},{"c":11.33,"h":11.34,"l":11.31,"n":28,"o":11.33,"t":"2026-10-22T16:25:00Z","v":1598,"vw":11.325555},{"c":11.37,"h":11.38,"l":11.32,"n":183,"o":11.33,"t":"2026-10-22T16:30:00Z","v":11260,"vw":11.343405},{"c":11.345,"h":11.3599,"l":11.345,"n":55,"o":11.345,"t":"2026-10-22T16:35:00Z","v":4210,"vw":11.351983},{"c":11.395,"h":11.4,"l":11.36,"n":49,"o":11.36,"t":"2026-10-22T16:40:00Z","v":2517,"vw":11.381562},{"c":11.39,"h":11.395,"l":11.39,"n":23,"o":11.395,"t":"2026-10-22T16:45:00Z","v":923,"vw":11.3925},{"c":11.41,"h":11.43,"l":11.38,"n":84,"o":11.41,"t":"2026-10-22T16:50:00Z","v":7946,"vw":11.408613},{"c":11.45,"h":11.45,"l":11.4,"n":95,"o":11.4,"t":"2026-10-22T16:55:00Z","v":8065,"vw":11.433536},{"c":11.41,"h":11.45,"l":11.41,"n":140,"o":11.45,"t":"2026-10-22T17:00:00Z","v":10749,"vw":11.446643},{"c":11.42,"h":11.45,"l":11.42,"n":74,"o":11.42,"t":"2026-10-22T17:05:00Z","v":4006,"vw":11.435649},{"c":11.37,"h":11.42,"l":11.37,"n":70,"o":11.42,"t":"2026-10-22T17:10:00Z","v":4759,"vw":11.396797},{"c":11.365,"h":11.365,"l":11.36,"n":23,"o":11.365,"t":"2026-10-22T17:15:00Z","v":1109,"vw":11.363333},{"c":11.36,"h":11.38,"l":11.36,"n":50,"o":11.365,"t":"2026-10-22T17:20:00Z","v":4872,"vw":11.363757},{"c":11.36,"h":11.36,"l":11.3382,"n":46,"o":11.36,"t":"2026-10-22T17:25:00Z","v":7783,"vw":11.34418},{"c":11.38,"h":11.38,"l":11.35,"n":43,"o":11.36,"t":"2026-10-22T17:30:00Z","v":2586,"vw":11.365676},{"c":11.42,"h":11.42,"l":11.38,"n":58,"o":11.38,"t":"2026-10-22T17:35:00Z","v":5185,"vw":11.390947},{"c":11.42,"h":11.43,"l":11.41,"n":18,"o":11.41,"t":"2026-10-22T17:40:00Z","v":968,"vw":11.42},{"c":11.45,"h":11.45,"l":11.43,"n":43,"o":11.43,"t":"2026-10-22T17:45:00Z","v":2381,"vw":11.440385},{"c":11.47,"h":11.475,"l":11.45,"n":84,"o":11.45,"t":"2026-10-22T17:50:00Z","v":5903,"vw":11.462674},{"c":11.485,"h":11.5,"l":11.48,"n":60,"o":11.48,"t":"2026-10-22T17:55:00Z","v":4141,"vw":11.489145},{"c":11.45,"h":11.485,"l":11.45,"n":133,"o":11.485,"t":"2026-10-22T18:00:00Z","v":6445,"vw":11.471838},{"c":11.49,"h":11.495,"l":11.45,"n":73,"o":11.46,"t":"2026-10-22T18:05:00Z","v":5128,"vw":11.472031},{"c":11.47,"h":11.49,"l":11.47,"n":29,"o":11.49,"t":"2026-10-22T18:10:00Z","v":1698,"vw":11.48},{"c":11.455,"h":11.46,"l":11.435,"n":79,"o":11.455,"t":"2026-10-22T18:15:00Z","v":4897,"vw":11.449848},{"c":11.475,"h":11.475,"l":11.455,"n":50,"o":11.46,"t":"2026-10-22T18:20:00Z","v":3040,"vw":11.465682},{"c":11.485,"h":11.49,"l":11.48,"n":44,"o":11.49,"t":"2026-10-22T18:25:00Z","v":2151,"vw":11.48375},{"c":11.478,"h":11.48,"l":11.4638,"n":44,"o":11.48,"t":"2026-10-22T18:30:00Z","v":2665,"vw":11.472755},{"c":11.46,"h":11.47,"l":11.46,"n":11,"o":11.47,"t":"2026-10-22T18:35:00Z","v":714,"vw":11.4675},{"c":11.451,"h":11.46,"l":11.44,"n":62,"o":11.46,"t":"2026-10-22T18:40:00Z","v":3641,"vw":11.453414},{"c":11.455,"h":11.47,"l":11.45,"n":81,"o":11.45,"t":"2026-10-22T18:45:00Z","v":4899,"vw":11.458915},{"c":11.46,"h":11.46,"l":11.45,"n":39,"o":11.45,"t":"2026-10-22T18:50:00Z","v":1552,"vw":11.456},{"c":11.46,"h":11.46,"l":11.45,"n":46,"o":11.46,"t":"2026-10-22T18:55:00Z","v":1975,"vw":11.453636},{"c":11.505,"h":11.52,"l":11.46,"n":179,"o":11.46,"t":"2026-10-22T19:00:00Z","v":19793,"vw":11.497312},{"c":11.465,"h":11.505,"l":11.46,"n":131,"o":11.505,"t":"2026-10-22T19:05:00Z","v":8953,"vw":11.481322},{"c":11.48,"h":11.49,"l":11.465,"n":105,"o":11.48,"t":"2026-10-22T19:10:00Z","v":5962,"vw":11.478363},{"c":11.45,"h":11.47,"l":11.45,"n":54,"o":11.47,"t":"2026-10-22T19:15:00Z","v":2689,"vw":11.461471},{"c":11.44,"h":11.465,"l":11.44,"n":133,"o":11.45,"t":"2026-10-22T19:20:00Z","v":10202,"vw":11.452848},{"c":11.45,"h":11.46,"l":11.42,"n":108,"o":11.45,"t":"2026-10-22T19:25:00Z","v":7761,"vw":11.44656},{"c":11.43,"h":11.46,"l":11.43,"n":126,"o":11.44,"t":"2026-10-22T19:30:00Z","v":8723,"vw":11.441247},{"c":11.4,"h":11.43,"l":11.39,"n":77,"o":11.43,"t":"2026-10-22T19:35:00Z","v":5934,"vw":11.417528},{"c":11.385,"h":11.4,"l":11.37,"n":142,"o":11.4,"t":"2026-10-22T19:40:00Z","v":11734,"vw":11.386907},{"c":11.4,"h":11.4,"l":11.36,"n":126,"o":11.38,"t":"2026-10-22T19:45:00Z","v":9132,"vw":11.380672},{"c":11.37,"h":11.41,"l":11.37,"n":194,"o":11.395,"t":"2026-10-22T19:50:00Z","v":12879,"vw":11.391024},{"c":11.36,"h":11.38,"l":11.36,"n":666,"o":11.365,"t":"2026-10-22T19:55:00Z","v":51554,"vw":11.369958},{"c":11.35,"h":11.35,"l":11.35,"n":13,"o":11.35,"t":"2026-10-22T20:00:00Z","v":18141,"vw":11.35},{"c":11.5196,"h":11.5196,"l":11.5196,"n":1,"o":11.5196,"t":"2026-10-22T22:35:00Z","v":100,"vw":11.5196}],"history":[{"c":6.31,"h":6.34,"l":6.155,"n":2889,"o":6.34,"t":"2024-10-21T04:00:00Z","v":206875,"vw":6.257269},{"c":6.37,"h":6.505,"l":6.32,"n":2934,"o":6.35,"t":"2024-10-22T04:00:00Z","v":235858,"vw":6.387436},{"c":6.26,"h":6.32,"l":6.2,"n":2210,"o":6.29,"t":"2024-10-23T04:00:00Z","v":148494,"vw":6.253259},{"c":6.43,"h":6.435,"l":6.224,"n":2437,"o":6.29,"t":"2024-10-24T04:00:00Z","v":176577,"vw":6.365169},{"c":6.37,"h":6.43,"l":6.31,"n":3758,"o":6.42,"t":"2024-10-25T04:00:00Z","v":178675,"vw":6.361484},{"c":6.24,"h":6.35,"l":6.15,"n":3045,"o":6.2,"t":"2024-10-28T04:00:00Z","v":192801,"vw":6.249851},{"c":6.32,"h":6.32,"l":6.13,"n":2977,"o":6.31,"t":"2024-10-29T04:00:00Z","v":180332,"vw":6.265669},{"c":6.31,"h":6.52,"l":6.25,"n":3521,"o":6.38,"t":"2024-10-30T04:00:00Z","v":168154,"vw":6.3463},{"c":6.32,"h":6.4,"l":6.24,"n":2806,"o":6.39,"t":"2024-10-31T04:00:00Z","v":145019,"vw":6.319809},{"c":6.16,"h":6.425,"l":6.14,"n":3840,"o":6.41,"t":"2024-11-01T04:00:00Z","v":222083,"vw":6.243208},{"c":6.47,"h":6.985,"l":6.4,"n":7271,"o":6.5,"t":"2024-11-04T05:00:00Z","v":635250,"vw":6.74883},{"c":6.4,"h":6.49,"l":6.27,"n":3235,"o":6.48,"t":"2024-11-05T05:00:00Z","v":347218,"vw":6.379516},{"c":6.71,"h":6.82,"l":6.3,"n":3506,"o":6.45,"t":"2024-11-06T05:00:00Z","v":288511,"vw":6.602288},{"c":6.69,"h":6.84,"l":6.58,"n":3713,"o":6.7,"t":"2024-11-07T05:00:00Z","v":318422,"vw":6.715669},{"c":6.38,"h":6.74,"l":6.34,"n":3182,"o":6.68,"t":"2024-11-08T05:00:00Z","v":242321,"vw":6.456555},{"c":6.22,"h":6.4,"l":6.09,"n":4495,"o":6.31,"t":"2024-11-11T05:00:00Z","v":349197,"vw":6.21362},{"c":6.09,"h":6.29,"l":6.07,"n":4465,"o":6.2,"t":"2024-11-12T05:00:00Z","v":310418,"vw":6.147309},{"c":6.12,"h":6.26,"l":5.95,"n":3791,"o":6.07,"t":"2024-11-13T05:00:00Z","v":366771,"vw":6.101277},{"c":6.29,"h":6.335,"l":6.13,"n":2958,"o":6.22,"t":"2024-11-14T05:00:00Z","v":238232,"vw":6.233951},{"c":6.1,"h":6.45,"l":6.02,"n":2907,"o":6.24,"t":"2024-11-15T05:00:00Z","v":258435,"vw":6.184907},{"c":6.24,"h":6.2699,"l":6.105,"n":3241,"o":6.14,"t":"2024-11-18T05:00:00Z","v":164697,"vw":6.213474},{"c":6.19,"h":6.23,"l":6.11,"n":3131,"o":6.2,"t":"2024-11-19T05:00:00Z","v":207715,"vw":6.173336},{"c":6.17,"h":6.33,"l":6.1,"n":3105,"o":6.2,"t":"2024-11-20T05:00:00Z","v":202968,"vw":6.19583},{"c":6.26,"h":6.35,"l":6.18,"n":3291,"o":6.22,"t":"2024-11-21T05:00:00Z","v":318376,"vw":6.266228},{"c":6.37,"h":6.43,"l":6.21,"n":3945,"o":6.26,"t":"2024-11-22T05:00:00Z","v":473028,"vw":6.300524},{"c":6.03,"h":6.38,"l":6.02,"n":3914,"o":6.26,"t":"2024-11-25T05:00:00Z","v":385129,"vw":6.127626},{"c":6.13,"h":6.27,"l":6.04,"n":3392,"o":6.04,"t":"2024-11-26T05:00:00Z","v":293920,"vw":6.159997},{"c":6.77,"h":6.8,"l":6.17,"n":7079,"o":6.17,"t":"2024-11-27T05:00:00Z","v":882207,"vw":6.617803},{"c":6.88,"h":6.97,"l":6.73,"n":2759,"o":6.8,"t":"2024-11-29T05:00:00Z","v":402569,"vw":6.860175},{"c":6.81,"h":7.05,"l":6.71,"n":4729,"o":6.88,"t":"2024-12-02T05:00:00Z","v":536950,"vw":6.85589},{"c":6.76,"h":6.95,"l":6.725,"n":3842,"o":6.85,"t":"2024-12-03T05:00:00Z","v":345758,"vw":6.800871},{"c":6.59,"h":6.845,"l":6.58,"n":3410,"o":6.82,"t":"2024-12-04T05:00:00Z","v":306329,"vw":6.631849},{"c":6.66,"h":6.7,"l":6.515,"n":4332,"o":6.58,"t":"2024-12-05T05:00:00Z","v":359199,"vw":6.588411},{"c":6.49,"h":6.74,"l":6.365,"n":3263,"o":6.6,"t":"2024-12-06T05:00:00Z","v":351337,"vw":6.46425},{"c":6.84,"h":7.05,"l":6.53,"n":5083,"o":6.53,"t":"2024-12-09T05:00:00Z","v":1029491,"vw":6.893072},{"c":6.9,"h":6.9499,"l":6.76,"n":3622,"o":6.8,"t":"2024-12-10T05:00:00Z","v":259961,"vw":6.863204},{"c":6.93,"h":7,"l":6.7822,"n":2834,"o":6.95,"t":"2024-12-11T05:00:00Z","v":347029,"vw":6.874231},{"c":6.7,"h":6.98,"l":6.59,"n":3126,"o":6.93,"t":"2024-12-12T05:00:00Z","v":394807,"vw":6.679549},{"c":6.77,"h":6.77,"l":6.55,"n":3346,"o":6.68,"t":"2024-12-13T05:00:00Z","v":181846,"vw":6.67676},{"c":6.69,"h":6.77,"l":6.62,"n":2562,"o":6.76,"t":"2024-12-16T05:00:00Z","v":319801,"vw":6.695317},{"c":6.59,"h":6.7,"l":6.46,"n":3210,"o":6.7,"t":"2024-12-17T05:00:00Z","v":395283,"vw":6.567433},{"c":6.31,"h":6.68,"l":6.25,"n":3821,"o":6.56,"t":"2024-12-18T05:00:00Z","v":662493,"vw":6.462007},{"c":6.27,"h":6.48,"l":6.25,"n":3275,"o":6.38,"t":"2024-12-19T05:00:00Z","v":434239,"vw":6.373857},{"c":6.52,"h":6.64,"l":6.265,"n":3964,"o":6.27,"t":"2024-12-20T05:00:00Z","v":408771,"vw":6.546609},{"c":6.65,"h":6.66,"l":6.39,"n":3658,"o":6.52,"t":"2024-12-23T05:00:00Z","v":307728,"vw":6.551253},{"c":7.07,"h":7.085,"l":6.59,"n":3738,"o":6.59,"t":"2024-12-24T05:00:00Z","v":401039,"vw":6.934644},{"c":7.24,"h":7.34,"l":6.98,"n":2883,"o":6.99,"t":"2024-12-26T05:00:00Z","v":290599,"vw":7.231941},{"c":7.19,"h":7.33,"l":6.92,"n":5281,"o":7.31,"t":"2024-12-27T05:00:00Z","v":567262,"vw":7.074426},{"c":6.8,"h":7.28,"l":6.73,"n":5999,"o":7.03,"t":"2024-12-30T05:00:00Z","v":505437,"vw":7.005536},{"c":7.23,"h":7.33,"l":6.9,"n":4123,"o":6.9,"t":"2024-12-31T05:00:00Z","v":342750,"vw":7.189102},{"c":7.53,"h":7.61,"l":7.25,"n":3635,"o":7.25,"t":"2025-01-02T05:00:00Z","v":279216,"vw":7.469602},{"c":7.73,"h":7.73,"l":7.43,"n":4199,"o":7.55,"t":"2025-01-03T05:00:00Z","v":356527,"vw":7.577316},{"c":7.48,"h":7.93,"l":7.47,"n":5714,"o":7.8,"t":"2025-01-06T05:00:00Z","v":347054,"vw":7.606521},{"c":7.58,"h":7.715,"l":7.47,"n":6089,"o":7.63,"t":"2025-01-07T05:00:00Z","v":452772,"vw":7.568666},{"c":7.62,"h":7.62,"l":7.44,"n":4396,"o":7.58,"t":"2025-01-08T05:00:00Z","v":370228,"vw":7.552834},{"c":7.86,"h":7.9165,"l":7.7,"n":4218,"o":7.74,"t":"2025-01-10T05:00:00Z","v":248789,"vw":7.835895},{"c":7.67,"h":8.19,"l":7.65,"n":4115,"o":7.89,"t":"2025-01-13T05:00:00Z","v":235585,"vw":7.8695},{"c":7.55,"h":7.87,"l":7.51,"n":5202,"o":7.59,"t":"2025-01-14T05:00:00Z","v":438440,"vw":7.659715},{"c":7.99,"h":8.04,"l":7.6105,"n":3691,"o":7.67,"t":"2025-01-15T05:00:00Z","v":244615,"vw":7.8818},{"c":7.64,"h":8.03,"l":7.6,"n":3526,"o":8.03,"t":"2025-01-16T05:00:00Z","v":251132,"vw":7.719647},{"c":7.4,"h":7.69,"l":7.29,"n":3693,"o":7.6,"t":"2025-01-17T05:00:00Z","v":299725,"vw":7.469011},{"c":6.73,"h":7.29,"l":6.66,"n":4844,"o":7.25,"t":"2025-01-21T05:00:00Z","v":442007,"vw":6.87023},{"c":6.71,"h":6.85,"l":6.58,"n":4334,"o":6.74,"t":"2025-01-22T05:00:00Z","v":389476,"vw":6.71951},{"c":6.64,"h":6.8798,"l":6.59,"n":2702,"o":6.77,"t":"2025-01-23T05:00:00Z","v":220618,"vw":6.733356},{"c":6.28,"h":6.85,"l":6.14,"n":8649,"o":6.72,"t":"2025-01-24T05:00:00Z","v":1059173,"vw":6.438365},{"c":5.92,"h":6.21,"l":5.88,"n":6121,"o":6.15,"t":"2025-01-27T05:00:00Z","v":521735,"vw":6.041302},{"c":5.76,"h":6.05,"l":5.75,"n":5025,"o":5.93,"t":"2025-01-28T05:00:00Z","v":388054,"vw":5.836335},{"c":5.72,"h":5.84,"l":5.65,"n":3195,"o":5.76,"t":"2025-01-29T05:00:00Z","v":199301,"vw":5.719408},{"c":5.73,"h":5.89,"l":5.67,"n":2920,"o":5.85,"t":"2025-01-30T05:00:00Z","v":205056,"vw":5.779808},{"c":5.71,"h":5.89,"l":5.57,"n":4206,"o":5.73,"t":"2025-01-31T05:00:00Z","v":231019,"vw":5.737569},{"c":5.59,"h":5.69,"l":5.42,"n":3353,"o":5.6,"t":"2025-02-03T05:00:00Z","v":326439,"vw":5.605059},{"c":5.88,"h":5.9,"l":5.4735,"n":3170,"o":5.48,"t":"2025-02-04T05:00:00Z","v":245753,"vw":5.82026},{"c":5.77,"h":6.005,"l":5.72,"n":2143,"o":5.89,"t":"2025-02-05T05:00:00Z","v":205584,"vw":5.842322},{"c":5.71,"h":5.83,"l":5.63,"n":3324,"o":5.81,"t":"2025-02-06T05:00:00Z","v":245221,"vw":5.692982},{"c":5.69,"h":5.75,"l":5.59,"n":2159,"o":5.75,"t":"2025-02-07T05:00:00Z","v":154058,"vw":5.65758},{"c":5.84,"h":5.8815,"l":5.71,"n":2378,"o":5.75,"t":"2025-02-10T05:00:00Z","v":190085,"vw":5.839472},{"c":5.76,"h":5.995,"l":5.76,"n":1851,"o":5.92,"t":"2025-02-11T05:00:00Z","v":130745,"vw":5.894524},{"c":5.62,"h":5.72,"l":5.59,"n":2870,"o":5.67,"t":"2025-02-12T05:00:00Z","v":217653,"vw":5.644937},{"c":5.65,"h":5.7,"l":5.53,"n":2260,"o":5.56,"t":"2025-02-13T05:00:00Z","v":167461,"vw":5.646317},{"c":5.72,"h":5.79,"l":5.62,"n":2827,"o":5.68,"t":"2025-02-14T05:00:00Z","v":162701,"vw":5.714648},{"c":5.81,"h":5.94,"l":5.66,"n":2168,"o":5.79,"t":"2025-02-18T05:00:00Z","v":156009,"vw":5.837553},{"c":5.82,"h":5.9,"l":5.7342,"n":1997,"o":5.78,"t":"2025-02-19T05:00:00Z","v":109107,"vw":5.817183},{"c":5.89,"h":5.92,"l":5.68,"n":2147,"o":5.85,"t":"2025-02-20T05:00:00Z","v":130817,"vw":5.80288},{"c":5.67,"h":5.8627,"l":5.62,"n":3704,"o":5.86,"t":"2025-02-21T05:00:00Z","v":278745,"vw":5.724355},{"c":4.96,"h":5.575,"l":4.71,"n":8773,"o":5.4,"t":"2025-02-24T05:00:00Z","v":1142491,"vw":4.952295},{"c":4.73,"h":4.94,"l":4.72,"n":4579,"o":4.92,"t":"2025-02-25T05:00:00Z","v":537435,"vw":4.80043},{"c":4.64,"h":4.81,"l":4.59,"n":3773,"o":4.78,"t":"2025-02-26T05:00:00Z","v":394093,"vw":4.703878},{"c":4.66,"h":4.72,"l":4.6,"n":3230,"o":4.64,"t":"2025-02-27T05:00:00Z","v":262479,"vw":4.66534},{"c":4.6,"h":4.67,"l":4.51,"n":2910,"o":4.66,"t":"2025-02-28T05:00:00Z","v":300476,"vw":4.609314},{"c":4.25,"h":4.619,"l":4.14,"n":3815,"o":4.61,"t":"2025-03-03T05:00:00Z","v":516886,"vw":4.293145},{"c":4.32,"h":4.42,"l":4.13,"n":3278,"o":4.25,"t":"2025-03-04T05:00:00Z","v":326457,"vw":4.258251},{"c":4.58,"h":4.61,"l":4.21,"n":3706,"o":4.21,"t":"2025-03-05T05:00:00Z","v":395323,"vw":4.46571},{"c":4.55,"h":4.62,"l":4.43,"n":3129,"o":4.5,"t":"2025-03-06T05:00:00Z","v":383285,"vw":4.524505},{"c":4.65,"h":4.75,"l":4.54,"n":2827,"o":4.63,"t":"2025-03-07T05:00:00Z","v":256058,"vw":4.642627},{"c":4.54,"h":4.71,"l":4.49,"n":3108,"o":4.64,"t":"2025-03-10T04:00:00Z","v":272981,"vw":4.56007},{"c":4.49,"h":4.685,"l":4.49,"n":3615,"o":4.61,"t":"2025-03-11T04:00:00Z","v":353552,"vw":4.552662},{"c":4.68,"h":4.7,"l":4.5,"n":3993,"o":4.56,"t":"2025-03-12T04:00:00Z","v":230574,"vw":4.605342},{"c":4.59,"h":4.74,"l":4.54,"n":1915,"o":4.68,"t":"2025-03-13T04:00:00Z","v":128886,"vw":4.630306},{"c":4.76,"h":4.7999,"l":4.55,"n":1964,"o":4.6,"t":"2025-03-14T04:00:00Z","v":161465,"vw":4.729625},{"c":5.14,"h":5.255,"l":4.749,"n":4444,"o":4.75,"t":"2025-03-17T04:00:00Z","v":533392,"vw":5.132283},{"c":5.15,"h":5.28,"l":5.085,"n":2641,"o":5.16,"t":"2025-03-18T04:00:00Z","v":244933,"vw":5.167197},{"c":5.25,"h":5.345,"l":5.144,"n":3223,"o":5.16,"t":"2025-03-19T04:00:00Z","v":379397,"vw":5.2895},{"c":5.14,"h":5.29,"l":5.1,"n":2014,"o":5.18,"t":"2025-03-20T04:00:00Z","v":158879,"vw":5.166155},{"c":4.98,"h":5.125,"l":4.94,"n":2247,"o":5.09,"t":"2025-03-21T04:00:00Z","v":300919,"vw":5.006957},{"c":4.94,"h":5.09,"l":4.89,"n":2341,"o":5.01,"t":"2025-03-24T04:00:00Z","v":147112,"vw":4.951792},{"c":4.92,"h":5.04,"l":4.915,"n":1660,"o":4.94,"t":"2025-03-25T04:00:00Z","v":151566,"vw":4.951424},{"c":5.06,"h":5.26,"l":4.96,"n":3084,"o":4.96,"t":"2025-03-26T04:00:00Z","v":261341,"vw":5.128788},{"c":5.08,"h":5.14,"l":4.95,"n":1377,"o":5.04,"t":"2025-03-27T04:00:00Z","v":104947,"vw":5.07239},{"c":5,"h":5.11,"l":4.92,"n":2443,"o":5.01,"t":"2025-03-28T04:00:00Z","v":131701,"vw":4.974855},{"c":4.93,"h":4.99,"l":4.825,"n":1788,"o":4.91,"t":"2025-03-31T04:00:00Z","v":170414,"vw":4.9224},{"c":4.98,"h":5,"l":4.8,"n":1961,"o":4.83,"t":"2025-04-01T04:00:00Z","v":133367,"vw":4.922967},{"c":5.13,"h":5.16,"l":4.95,"n":1781,"o":4.99,"t":"2025-04-02T04:00:00Z","v":118545,"vw":5.090933},{"c":4.75,"h":4.88,"l":4.66,"n":2244,"o":4.72,"t":"2025-04-03T04:00:00Z","v":243625,"vw":4.75397},{"c":4.11,"h":4.528,"l":3.96,"n":4160,"o":4.45,"t":"2025-04-04T04:00:00Z","v":418932,"vw":4.11281},{"c":3.97,"h":4.23,"l":3.775,"n":4191,"o":3.96,"t":"2025-04-07T04:00:00Z","v":499844,"vw":3.903081},{"c":3.69,"h":4.16,"l":3.64,"n":4178,"o":4.11,"t":"2025-04-08T04:00:00Z","v":451616,"vw":3.797419},{"c":4,"h":4.08,"l":3.335,"n":6487,"o":3.65,"t":"2025-04-09T04:00:00Z","v":817261,"vw":3.730096},{"c":3.75,"h":4.02,"l":3.5701,"n":3130,"o":3.98,"t":"2025-04-10T04:00:00Z","v":304060,"vw":3.694346},{"c":3.96,"h":4,"l":3.75,"n":2398,"o":3.84,"t":"2025-04-11T04:00:00Z","v":174481,"vw":3.871322},{"c":4.13,"h":4.21,"l":4.0066,"n":2497,"o":4.01,"t":"2025-04-14T04:00:00Z","v":213641,"vw":4.132069},{"c":4.24,"h":4.36,"l":4.2,"n":2276,"o":4.22,"t":"2025-04-15T04:00:00Z","v":173013,"vw":4.269357},{"c":4.5,"h":4.7084,"l":4.25,"n":2940,"o":4.25,"t":"2025-04-16T04:00:00Z","v":379749,"vw":4.536431},{"c":4.73,"h":4.88,"l":4.56,"n":3401,"o":4.6,"t":"2025-04-17T04:00:00Z","v":322770,"vw":4.786684},{"c":4.55,"h":4.72,"l":4.54,"n":2488,"o":4.64,"t":"2025-04-21T04:00:00Z","v":251180,"vw":4.618208},{"c":4.57,"h":4.7874,"l":4.52,"n":2824,"o":4.69,"t":"2025-04-22T04:00:00Z","v":159316,"vw":4.606941},{"c":4.43,"h":4.66,"l":4.37,"n":1951,"o":4.55,"t":"2025-04-23T04:00:00Z","v":158314,"vw":4.475},{"c":4.57,"h":4.6,"l":4.43,"n":1943,"o":4.48,"t":"2025-04-24T04:00:00Z","v":226211,"vw":4.551375},{"c":4.57,"h":4.61,"l":4.49,"n":1319,"o":4.5,"t":"2025-04-25T04:00:00Z","v":126817,"vw":4.546592},{"c":4.64,"h":4.66,"l":4.535,"n":1650,"o":4.58,"t":"2025-04-28T04:00:00Z","v":121596,"vw":4.608224},{"c":4.49,"h":4.67,"l":4.485,"n":1890,"o":4.58,"t":"2025-04-29T04:00:00Z","v":151751,"vw":4.544766},{"c":4.41,"h":4.5,"l":4.305,"n":2895,"o":4.43,"t":"2025-04-30T04:00:00Z","v":195912,"vw":4.36801},{"c":4.32,"h":4.56,"l":4.31,"n":2452,"o":4.38,"t":"2025-05-01T04:00:00Z","v":218372,"vw":4.423394},{"c":4.35,"h":4.415,"l":4.1604,"n":2018,"o":4.31,"t":"2025-05-02T04:00:00Z","v":229642,"vw":4.293414},{"c":4.1,"h":4.32,"l":4.06,"n":1463,"o":4.3,"t":"2025-05-05T04:00:00Z","v":98935,"vw":4.172037},{"c":4.06,"h":4.19,"l":4.01,"n":2508,"o":4.07,"t":"2025-05-06T04:00:00Z","v":246158,"vw":4.086609},{"c":4.12,"h":4.15,"l":3.99,"n":2179,"o":4.05,"t":"2025-05-07T04:00:00Z","v":182810,"vw":4.058185},{"c":4.4,"h":4.43,"l":4.11,"n":1422,"o":4.11,"t":"2025-05-08T04:00:00Z","v":131108,"vw":4.32869},{"c":4.53,"h":4.57,"l":4.37,"n":1687,"o":4.38,"t":"2025-05-09T04:00:00Z","v":141339,"vw":4.483799},{"c":4.72,"h":4.85,"l":4.64,"n":2144,"o":4.66,"t":"2025-05-12T04:00:00Z","v":261402,"vw":4.702677},{"c":5.34,"h":5.44,"l":4.72,"n":4169,"o":4.81,"t":"2025-05-13T04:00:00Z","v":485442,"vw":5.179218},{"c":5.06,"h":5.355,"l":5.04,"n":1972,"o":5.27,"t":"2025-05-14T04:00:00Z","v":179557,"vw":5.114536},{"c":4.88,"h":4.99,"l":4.74,"n":2123,"o":4.99,"t":"2025-05-15T04:00:00Z","v":338490,"vw":4.816089},{"c":4.88,"h":5.01,"l":4.83,"n":1216,"o":4.91,"t":"2025-05-16T04:00:00Z","v":107804,"vw":4.900506},{"c":4.84,"h":4.885,"l":4.78,"n":752,"o":4.84,"t":"2025-05-19T04:00:00Z","v":74526,"vw":4.831226},{"c":4.76,"h":4.86,"l":4.69,"n":1574,"o":4.86,"t":"2025-05-20T04:00:00Z","v":150602,"vw":4.773236},{"c":4.6,"h":4.76,"l":4.56,"n":1485,"o":4.69,"t":"2025-05-21T04:00:00Z","v":153898,"vw":4.628346},{"c":4.67,"h":4.6776,"l":4.42,"n":1129,"o":4.55,"t":"2025-05-22T04:00:00Z","v":102993,"vw":4.602362},{"c":4.73,"h":4.74,"l":4.57,"n":925,"o":4.57,"t":"2025-05-23T04:00:00Z","v":48682,"vw":4.683551},{"c":4.76,"h":4.76,"l":4.7,"n":916,"o":4.74,"t":"2025-05-27T04:00:00Z","v":62502,"vw":4.729246},{"c":4.78,"h":4.84,"l":4.6751,"n":1036,"o":4.78,"t":"2025-05-28T04:00:00Z","v":83583,"vw":4.76487},{"c":4.77,"h":4.8125,"l":4.7,"n":1020,"o":4.79,"t":"2025-05-29T04:00:00Z","v":109821,"vw":4.743925},{"c":4.77,"h":4.87,"l":4.66,"n":1046,"o":4.73,"t":"2025-05-30T04:00:00Z","v":105109,"vw":4.759384},{"c":4.84,"h":4.915,"l":4.76,"n":1233,"o":4.84,"t":"2025-06-02T04:00:00Z","v":108306,"vw":4.856678},{"c":4.96,"h":4.97,"l":4.71,"n":2237,"o":4.79,"t":"2025-06-03T04:00:00Z","v":299515,"vw":4.902783},{"c":4.91,"h":5.015,"l":4.83,"n":1043,"o":4.96,"t":"2025-06-04T04:00:00Z","v":121729,"vw":4.887775},{"c":4.75,"h":4.96,"l":4.71,"n":1593,"o":4.94,"t":"2025-06-05T04:00:00Z","v":158972,"vw":4.794426},{"c":4.75,"h":4.87,"l":4.73,"n":1623,"o":4.76,"t":"2025-06-06T04:00:00Z","v":184737,"vw":4.7902},{"c":4.71,"h":4.76,"l":4.68,"n":2341,"o":4.74,"t":"2025-06-09T04:00:00Z","v":152521,"vw":4.71775},{"c":4.83,"h":4.9,"l":4.665,"n":4234,"o":4.79,"t":"2025-06-10T04:00:00Z","v":512512,"vw":4.787579},{"c":5.06,"h":5.115,"l":4.875,"n":4490,"o":4.97,"t":"2025-06-11T04:00:00Z","v":385221,"vw":5.001302},{"c":5.25,"h":5.265,"l":4.89,"n":3602,"o":5.08,"t":"2025-06-12T04:00:00Z","v":298228,"vw":5.175426},{"c":6.12,"h":6.13,"l":5.45,"n":7340,"o":5.6,"t":"2025-06-13T04:00:00Z","v":995723,"vw":5.91115},{"c":5.94,"h":6.1903,"l":5.5696,"n":5136,"o":6.14,"t":"2025-06-16T04:00:00Z","v":632593,"vw":5.867229},{"c":6.2,"h":6.2899,"l":6,"n":5043,"o":6.03,"t":"2025-06-17T04:00:00Z","v":451653,"vw":6.175264},{"c":5.98,"h":6.28,"l":5.93,"n":4494,"o":6.27,"t":"2025-06-18T04:00:00Z","v":406891,"vw":6.035068},{"c":5.73,"h":6.09,"l":5.7,"n":3834,"o":6.09,"t":"2025-06-20T04:00:00Z","v":507249,"vw":5.78527},{"c":5.48,"h":5.9599,"l":5.3701,"n":4569,"o":5.78,"t":"2025-06-23T04:00:00Z","v":534340,"vw":5.60538},{"c":5.18,"h":5.425,"l":5.15,"n":2936,"o":5.29,"t":"2025-06-24T04:00:00Z","v":290337,"vw":5.255543},{"c":4.95,"h":5.22,"l":4.9225,"n":3066,"o":5.16,"t":"2025-06-25T04:00:00Z","v":242341,"vw":4.987577},{"c":4.97,"h":5.11,"l":4.93,"n":2452,"o":4.96,"t":"2025-06-26T04:00:00Z","v":179517,"vw":5.013576},{"c":4.85,"h":4.98,"l":4.84,"n":2108,"o":4.98,"t":"2025-06-27T04:00:00Z","v":180104,"vw":4.904833},{"c":4.77,"h":4.86,"l":4.71,"n":2132,"o":4.86,"t":"2025-06-30T04:00:00Z","v":270867,"vw":4.784654},{"c":4.82,"h":4.96,"l":4.7119,"n":2275,"o":4.8,"t":"2025-07-01T04:00:00Z","v":236929,"vw":4.822606},{"c":4.94,"h":4.965,"l":4.76,"n":2498,"o":4.82,"t":"2025-07-02T04:00:00Z","v":210374,"vw":4.897424},{"c":4.93,"h":4.96,"l":4.87,"n":1268,"o":4.94,"t":"2025-07-03T04:00:00Z","v":83863,"vw":4.9101},{"c":4.88,"h":5.01,"l":4.735,"n":3335,"o":4.94,"t":"2025-07-07T04:00:00Z","v":305861,"vw":4.860905},{"c":4.91,"h":5,"l":4.81,"n":3140,"o":4.85,"t":"2025-07-08T04:00:00Z","v":303060,"vw":4.903237},{"c":4.91,"h":4.93,"l":4.77,"n":2596,"o":4.9,"t":"2025-07-09T04:00:00Z","v":410065,"vw":4.843577},{"c":4.72,"h":4.865,"l":4.6845,"n":2512,"o":4.82,"t":"2025-07-10T04:00:00Z","v":243603,"vw":4.754394},{"c":4.6,"h":4.7145,"l":4.59,"n":2341,"o":4.7,"t":"2025-07-11T04:00:00Z","v":286585,"vw":4.622769},{"c":4.7,"h":4.765,"l":4.56,"n":3376,"o":4.58,"t":"2025-07-14T04:00:00Z","v":364002,"vw":4.667212},{"c":4.64,"h":4.7593,"l":4.62,"n":3133,"o":4.66,"t":"2025-07-15T04:00:00Z","v":242221,"vw":4.691721},{"c":4.57,"h":4.61,"l":4.51,"n":2428,"o":4.61,"t":"2025-07-16T04:00:00Z","v":215101,"vw":4.563921},{"c":4.55,"h":4.5975,"l":4.495,"n":2989,"o":4.55,"t":"2025-07-17T04:00:00Z","v":210650,"vw":4.537314},{"c":4.48,"h":4.58,"l":4.41,"n":2938,"o":4.58,"t":"2025-07-18T04:00:00Z","v":343751,"vw":4.464886},{"c":4.46,"h":4.48,"l":4.39,"n":2584,"o":4.47,"t":"2025-07-21T04:00:00Z","v":230128,"vw":4.442573},{"c":4.52,"h":4.55,"l":4.46,"n":2614,"o":4.46,"t":"2025-07-22T04:00:00Z","v":197816,"vw":4.509712},{"c":4.59,"h":4.63,"l":4.52,"n":3642,"o":4.54,"t":"2025-07-23T04:00:00Z","v":447158,"vw":4.588431},{"c":4.62,"h":4.635,"l":4.54,"n":2831,"o":4.6,"t":"2025-07-24T04:00:00Z","v":396671,"vw":4.59339},{"c":4.63,"h":4.69,"l":4.565,"n":3729,"o":4.63,"t":"2025-07-25T04:00:00Z","v":434746,"vw":4.642269},{"c":4.69,"h":4.69,"l":4.63,"n":2281,"o":4.66,"t":"2025-07-28T04:00:00Z","v":222931,"vw":4.656061},{"c":4.52,"h":4.68,"l":4.47,"n":3197,"o":4.66,"t":"2025-07-29T04:00:00Z","v":370602,"vw":4.55678},{"c":4.41,"h":4.54,"l":4.3603,"n":4096,"o":4.54,"t":"2025-07-30T04:00:00Z","v":381075,"vw":4.41411},{"c":4.48,"h":4.59,"l":4.17,"n":5175,"o":4.45,"t":"2025-07-31T04:00:00Z","v":805788,"vw":4.401968},{"c":3.94,"h":4.45,"l":3.86,"n":5805,"o":4.4,"t":"2025-08-01T04:00:00Z","v":741859,"vw":4.052873},{"c":3.86,"h":4.0671,"l":3.8201,"n":2872,"o":3.95,"t":"2025-08-04T04:00:00Z","v":378466,"vw":3.878853},{"c":4.05,"h":4.12,"l":3.88,"n":4651,"o":3.88,"t":"2025-08-05T04:00:00Z","v":471448,"vw":4.002314},{"c":4,"h":4.14,"l":3.98,"n":4301,"o":4.08,"t":"2025-08-06T04:00:00Z","v":430027,"vw":4.053315},{"c":3.83,"h":4.0551,"l":3.795,"n":3675,"o":4.02,"t":"2025-08-07T04:00:00Z","v":480502,"vw":3.881158},{"c":3.73,"h":3.8725,"l":3.71,"n":2938,"o":3.83,"t":"2025-08-08T04:00:00Z","v":353170,"vw":3.78478},{"c":3.59,"h":3.73,"l":3.56,"n":3470,"o":3.73,"t":"2025-08-11T04:00:00Z","v":488945,"vw":3.626411},{"c":3.58,"h":3.6425,"l":3.535,"n":3716,"o":3.58,"t":"2025-08-12T04:00:00Z","v":463126,"vw":3.585449},{"c":3.77,"h":3.77,"l":3.59,"n":2306,"o":3.59,"t":"2025-08-13T04:00:00Z","v":219452,"vw":3.696746},{"c":3.92,"h":3.92,"l":3.68,"n":3625,"o":3.75,"t":"2025-08-14T04:00:00Z","v":343874,"vw":3.837934},{"c":3.85,"h":3.97,"l":3.81,"n":2560,"o":3.93,"t":"2025-08-15T04:00:00Z","v":281909,"vw":3.890688},{"c":3.89,"h":3.94,"l":3.784,"n":2199,"o":3.82,"t":"2025-08-18T04:00:00Z","v":196749,"vw":3.85591},{"c":3.82,"h":3.91,"l":3.79,"n":1994,"o":3.86,"t":"2025-08-19T04:00:00Z","v":162791,"vw":3.846168},{"c":3.86,"h":4.005,"l":3.81,"n":2411,"o":3.84,"t":"2025-08-20T04:00:00Z","v":302687,"vw":3.888735},{"c":3.88,"h":3.91,"l":3.78,"n":2585,"o":3.79,"t":"2025-08-21T04:00:00Z","v":189067,"vw":3.863593},{"c":4.09,"h":4.12,"l":3.89,"n":2860,"o":3.89,"t":"2025-08-22T04:00:00Z","v":263980,"vw":4.07288},{"c":4.12,"h":4.2474,"l":4.08,"n":3068,"o":4.08,"t":"2025-08-25T04:00:00Z","v":249232,"vw":4.149537},{"c":4.04,"h":4.3001,"l":3.965,"n":2803,"o":4.1,"t":"2025-08-26T04:00:00Z","v":228109,"vw":4.021713},{"c":4.16,"h":4.18,"l":4.05,"n":2064,"o":4.05,"t":"2025-08-27T04:00:00Z","v":113967,"vw":4.144561},{"c":4.15,"h":4.15,"l":3.98,"n":3096,"o":4.15,"t":"2025-08-28T04:00:00Z","v":256332,"vw":4.066272},{"c":4.11,"h":4.215,"l":4.065,"n":2429,"o":4.15,"t":"2025-08-29T04:00:00Z","v":218616,"vw":4.139538},{"c":4.14,"h":4.22,"l":4.05,"n":3008,"o":4.08,"t":"2025-09-02T04:00:00Z","v":296085,"vw":4.125292},{"c":4.06,"h":4.15,"l":3.98,"n":2597,"o":4.08,"t":"2025-09-03T04:00:00Z","v":210098,"vw":4.028199},{"c":4.05,"h":4.07,"l":3.97,"n":2169,"o":4.07,"t":"2025-09-04T04:00:00Z","v":148020,"vw":4.013752},{"c":3.94,"h":4.03,"l":3.9,"n":2352,"o":4.01,"t":"2025-09-05T04:00:00Z","v":189624,"vw":3.937711},{"c":3.82,"h":3.95,"l":3.775,"n":2988,"o":3.93,"t":"2025-09-08T04:00:00Z","v":345955,"vw":3.839151},{"c":3.85,"h":3.92,"l":3.79,"n":2294,"o":3.8,"t":"2025-09-09T04:00:00Z","v":250249,"vw":3.851106},{"c":4.06,"h":4.12,"l":3.85,"n":3604,"o":3.85,"t":"2025-09-10T04:00:00Z","v":373533,"vw":3.995506},{"c":3.95,"h":4.055,"l":3.91,"n":2112,"o":4.05,"t":"2025-09-11T04:00:00Z","v":167010,"vw":3.959465},{"c":3.86,"h":4.005,"l":3.84,"n":1772,"o":3.96,"t":"2025-09-12T04:00:00Z","v":143019,"vw":3.908139},{"c":3.9,"h":4.05,"l":3.82,"n":2270,"o":3.86,"t":"2025-09-15T04:00:00Z","v":217010,"vw":3.948572},{"c":4.07,"h":4.09,"l":3.92,"n":2719,"o":3.92,"t":"2025-09-16T04:00:00Z","v":231277,"vw":4.029507},{"c":3.97,"h":4.115,"l":3.97,"n":2101,"o":4.07,"t":"2025-09-17T04:00:00Z","v":200952,"vw":4.031269},{"c":4.1,"h":4.1,"l":3.945,"n":2184,"o":3.98,"t":"2025-09-18T04:00:00Z","v":235670,"vw":4.023707},{"c":3.89,"h":4.09,"l":3.89,"n":3827,"o":4.05,"t":"2025-09-19T04:00:00Z","v":541142,"vw":3.978774},{"c":4.11,"h":4.11,"l":3.8205,"n":3451,"o":3.88,"t":"2025-09-22T04:00:00Z","v":499798,"vw":4.020187},{"c":4.34,"h":4.465,"l":4.05,"n":4200,"o":4.13,"t":"2025-09-23T04:00:00Z","v":508294,"vw":4.342985},{"c":4.63,"h":4.67,"l":4.325,"n":4988,"o":4.36,"t":"2025-09-24T04:00:00Z","v":591607,"vw":4.554077},{"c":4.44,"h":4.6,"l":4.365,"n":2646,"o":4.6,"t":"2025-09-25T04:00:00Z","v":250133,"vw":4.452777},{"c":4.46,"h":4.62,"l":4.4,"n":2252,"o":4.4,"t":"2025-09-26T04:00:00Z","v":257956,"vw":4.526377},{"c":4.36,"h":4.55,"l":4.3,"n":2359,"o":4.5,"t":"2025-09-29T04:00:00Z","v":298582,"vw":4.387922},{"c":4.35,"h":4.4,"l":4.2804,"n":3092,"o":4.36,"t":"2025-09-30T04:00:00Z","v":245366,"vw":4.329866},{"c":4.6,"h":4.6099,"l":4.34,"n":3570,"o":4.36,"t":"2025-10-01T04:00:00Z","v":322347,"vw":4.521113},{"c":4.21,"h":4.56,"l":4.2,"n":2908,"o":4.55,"t":"2025-10-02T04:00:00Z","v":382802,"vw":4.329128},{"c":4.48,"h":4.5,"l":4.26,"n":2625,"o":4.28,"t":"2025-10-03T04:00:00Z","v":232708,"vw":4.410853},{"c":4.7,"h":4.765,"l":4.51,"n":3084,"o":4.59,"t":"2025-10-06T04:00:00Z","v":318637,"vw":4.651491},{"c":4.73,"h":4.77,"l":4.63,"n":3744,"o":4.7,"t":"2025-10-07T04:00:00Z","v":391472,"vw":4.721195},{"c":4.59,"h":4.735,"l":4.525,"n":2940,"o":4.73,"t":"2025-10-08T04:00:00Z","v":373612,"vw":4.58973},{"c":4.57,"h":4.78,"l":4.51,"n":3696,"o":4.63,"t":"2025-10-09T04:00:00Z","v":435861,"vw":4.628091},{"c":4.25,"h":4.5595,"l":4.23,"n":4296,"o":4.53,"t":"2025-10-10T04:00:00Z","v":562895,"vw":4.372839},{"c":4.42,"h":4.47,"l":4.28,"n":2877,"o":4.4,"t":"2025-10-13T04:00:00Z","v":310302,"vw":4.407469},{"c":4.34,"h":4.38,"l":4.15,"n":4390,"o":4.35,"t":"2025-10-14T04:00:00Z","v":476053,"vw":4.285583},{"c":4.33,"h":4.47,"l":4.26,"n":2651,"o":4.43,"t":"2025-10-15T04:00:00Z","v":384555,"vw":4.34751},{"c":3.94,"h":4.37,"l":3.89,"n":5870,"o":4.37,"t":"2025-10-16T04:00:00Z","v":811089,"vw":4.093989},{"c":3.78,"h":3.9875,"l":3.77,"n":3476,"o":3.92,"t":"2025-10-17T04:00:00Z","v":325198,"vw":3.827593},{"c":3.76,"h":3.85,"l":3.73,"n":3270,"o":3.77,"t":"2025-10-20T04:00:00Z","v":336990,"vw":3.781134},{"c":3.7,"h":3.81,"l":3.66,"n":3400,"o":3.81,"t":"2025-10-21T04:00:00Z","v":398582,"vw":3.730109},{"c":3.8,"h":3.84,"l":3.66,"n":3004,"o":3.75,"t":"2025-10-22T04:00:00Z","v":436406,"vw":3.745883},{"c":4.02,"h":4.06,"l":3.865,"n":4053,"o":3.9,"t":"2025-10-23T04:00:00Z","v":468765,"vw":3.972729},{"c":4.01,"h":4.2,"l":3.99,"n":4421,"o":4.1,"t":"2025-10-24T04:00:00Z","v":373572,"vw":4.067968},{"c":3.85,"h":4.04,"l":3.825,"n":4192,"o":4,"t":"2025-10-27T04:00:00Z","v":431070,"vw":3.886773},{"c":3.78,"h":3.91,"l":3.775,"n":4040,"o":3.82,"t":"2025-10-28T04:00:00Z","v":324529,"vw":3.833682},{"c":3.77,"h":3.84,"l":3.7212,"n":3648,"o":3.79,"t":"2025-10-29T04:00:00Z","v":348922,"vw":3.783056},{"c":3.69,"h":3.82,"l":3.69,"n":4228,"o":3.82,"t":"2025-10-30T04:00:00Z","v":615559,"vw":3.739475},{"c":3.43,"h":3.555,"l":3.09,"n":12478,"o":3.5,"t":"2025-10-31T04:00:00Z","v":2236247,"vw":3.366816},{"c":3.52,"h":3.69,"l":3.35,"n":3776,"o":3.43,"t":"2025-11-03T05:00:00Z","v":394253,"vw":3.565025},{"c":3.87,"h":3.9,"l":3.41,"n":9283,"o":3.53,"t":"2025-11-04T05:00:00Z","v":1470233,"vw":3.755313},{"c":4.07,"h":4.08,"l":3.81,"n":5495,"o":3.85,"t":"2025-11-05T05:00:00Z","v":754916,"vw":4.004477},{"c":4.08,"h":4.17,"l":3.94,"n":6863,"o":4.06,"t":"2025-11-06T05:00:00Z","v":797343,"vw":4.078445},{"c":4.31,"h":4.35,"l":4.04,"n":5643,"o":4.14,"t":"2025-11-07T05:00:00Z","v":721084,"vw":4.185433},{"c":4.44,"h":4.52,"l":4.2301,"n":6470,"o":4.29,"t":"2025-11-10T05:00:00Z","v":785457,"vw":4.403138},{"c":4.34,"h":4.5,"l":4.28,"n":5401,"o":4.45,"t":"2025-11-11T05:00:00Z","v":663160,"vw":4.368994},{"c":4.45,"h":4.46,"l":4.285,"n":7547,"o":4.31,"t":"2025-11-12T05:00:00Z","v":772758,"vw":4.357103},{"c":4.39,"h":4.52,"l":4.365,"n":5260,"o":4.43,"t":"2025-11-13T05:00:00Z","v":516025,"vw":4.416373},{"c":4.37,"h":4.425,"l":4.29,"n":4216,"o":4.41,"t":"2025-11-14T05:00:00Z","v":410954,"vw":4.352407},{"c":4.14,"h":4.38,"l":4.11,"n":6629,"o":4.38,"t":"2025-11-17T05:00:00Z","v":746714,"vw":4.212389},{"c":4.36,"h":4.385,"l":4.09,"n":4356,"o":4.18,"t":"2025-11-18T05:00:00Z","v":460396,"vw":4.282589},{"c":4.45,"h":4.485,"l":4.16,"n":4880,"o":4.32,"t":"2025-11-19T05:00:00Z","v":445657,"vw":4.357766},{"c":4.49,"h":4.835,"l":4.46,"n":9733,"o":4.49,"t":"2025-11-20T05:00:00Z","v":964198,"vw":4.65805},{"c":4.38,"h":4.5406,"l":4.27,"n":4216,"o":4.5,"t":"2025-11-21T05:00:00Z","v":439079,"vw":4.389922},{"c":4.37,"h":4.41,"l":4.26,"n":2813,"o":4.36,"t":"2025-11-24T05:00:00Z","v":225231,"vw":4.353348},{"c":4.26,"h":4.335,"l":4.185,"n":3819,"o":4.3,"t":"2025-11-25T05:00:00Z","v":350264,"vw":4.233057},{"c":4.41,"h":4.5,"l":4.24,"n":4833,"o":4.31,"t":"2025-11-26T05:00:00Z","v":438229,"vw":4.422132},{"c":4.53,"h":4.69,"l":4.41,"n":3020,"o":4.43,"t":"2025-11-28T05:00:00Z","v":308351,"vw":4.584295},{"c":4.61,"h":4.73,"l":4.51,"n":3511,"o":4.54,"t":"2025-12-01T05:00:00Z","v":396605,"vw":4.629809},{"c":4.52,"h":4.68,"l":4.515,"n":2853,"o":4.68,"t":"2025-12-02T05:00:00Z","v":283827,"vw":4.590755},{"c":4.66,"h":4.81,"l":4.47,"n":6849,"o":4.54,"t":"2025-12-03T05:00:00Z","v":547658,"vw":4.666941},{"c":4.7,"h":4.783,"l":4.68,"n":4476,"o":4.68,"t":"2025-12-04T05:00:00Z","v":448861,"vw":4.719843},{"c":4.71,"h":4.84,"l":4.6626,"n":3111,"o":4.7,"t":"2025-12-05T05:00:00Z","v":237218,"vw":4.733036},{"c":4.71,"h":4.745,"l":4.53,"n":3099,"o":4.66,"t":"2025-12-08T05:00:00Z","v":275372,"vw":4.687123},{"c":4.66,"h":4.735,"l":4.64,"n":2937,"o":4.71,"t":"2025-12-09T05:00:00Z","v":168116,"vw":4.676487},{"c":4.68,"h":4.72,"l":4.51,"n":6078,"o":4.68,"t":"2025-12-10T05:00:00Z","v":557073,"vw":4.637717},{"c":4.03,"h":4.51,"l":3.94,"n":10951,"o":4.45,"t":"2025-12-11T05:00:00Z","v":1205008,"vw":4.082229},{"c":3.9,"h":4.18,"l":3.9,"n":4479,"o":4.16,"t":"2025-12-12T05:00:00Z","v":358055,"vw":3.980005},{"c":3.9,"h":3.995,"l":3.73,"n":4905,"o":3.93,"t":"2025-12-15T05:00:00Z","v":495510,"vw":3.865357},{"c":3.76,"h":3.87,"l":3.76,"n":3076,"o":3.86,"t":"2025-12-16T05:00:00Z","v":315137,"vw":3.817322},{"c":4.07,"h":4.1,"l":3.78,"n":8677,"o":3.85,"t":"2025-12-17T05:00:00Z","v":1161587,"vw":3.965531},{"c":3.93,"h":4.1,"l":3.895,"n":7325,"o":4.06,"t":"2025-12-18T05:00:00Z","v":968265,"vw":3.95876},{"c":3.85,"h":4.05,"l":3.805,"n":6547,"o":3.94,"t":"2025-12-19T05:00:00Z","v":697969,"vw":3.888358},{"c":4.01,"h":4.37,"l":3.97,"n":5521,"o":4.06,"t":"2025-12-22T05:00:00Z","v":603545,"vw":4.114259},{"c":4.2,"h":4.22,"l":3.975,"n":7893,"o":4.04,"t":"2025-12-23T05:00:00Z","v":804934,"vw":4.072913},{"c":4.23,"h":4.24,"l":4.05,"n":4165,"o":4.16,"t":"2025-12-24T05:00:00Z","v":366804,"vw":4.159394},{"c":4.15,"h":4.24,"l":4.1,"n":3216,"o":4.24,"t":"2025-12-26T05:00:00Z","v":265756,"vw":4.140374},{"c":4.15,"h":4.23,"l":4.13,"n":2789,"o":4.15,"t":"2025-12-29T05:00:00Z","v":263489,"vw":4.171219},{"c":4.3,"h":4.385,"l":4.17,"n":5474,"o":4.17,"t":"2025-12-30T05:00:00Z","v":554533,"vw":4.321429},{"c":4.24,"h":4.339,"l":4.23,"n":3169,"o":4.28,"t":"2025-12-31T05:00:00Z","v":376917,"vw":4.262141},{"c":4.23,"h":4.27,"l":4.13,"n":3996,"o":4.27,"t":"2026-01-02T05:00:00Z","v":283839,"vw":4.205933},{"c":4.1,"h":4.4305,"l":3.92,"n":6369,"o":4.36,"t":"2026-01-05T05:00:00Z","v":797621,"vw":4.040412},{"c":3.98,"h":4.14,"l":3.97,"n":4291,"o":4.07,"t":"2026-01-06T05:00:00Z","v":469318,"vw":4.03802},{"c":3.88,"h":4.045,"l":3.82,"n":3558,"o":3.96,"t":"2026-01-07T05:00:00Z","v":457791,"vw":3.895894},{"c":4.29,"h":4.35,"l":3.9124,"n":5065,"o":3.93,"t":"2026-01-08T05:00:00Z","v":592981,"vw":4.198316},{"c":4.39,"h":4.49,"l":4.3,"n":4553,"o":4.32,"t":"2026-01-09T05:00:00Z","v":476210,"vw":4.415424},{"c":4.62,"h":4.8,"l":4.4,"n":6440,"o":4.42,"t":"2026-01-12T05:00:00Z","v":780953,"vw":4.675896},{"c":4.72,"h":4.87,"l":4.6863,"n":5708,"o":4.72,"t":"2026-01-13T05:00:00Z","v":631166,"vw":4.780018},{"c":4.95,"h":5.1189,"l":4.74,"n":6444,"o":4.74,"t":"2026-01-14T05:00:00Z","v":723479,"vw":4.919381},{"c":4.84,"h":4.88,"l":4.69,"n":4290,"o":4.88,"t":"2026-01-15T05:00:00Z","v":534166,"vw":4.792823},{"c":4.92,"h":5.03,"l":4.7808,"n":2706,"o":4.86,"t":"2026-01-16T05:00:00Z","v":270510,"vw":4.915154},{"c":5.05,"h":5.2,"l":4.89,"n":5609,"o":4.89,"t":"2026-01-20T05:00:00Z","v":510249,"vw":5.090066},{"c":5.11,"h":5.39,"l":4.96,"n":6025,"o":5.16,"t":"2026-01-21T05:00:00Z","v":562363,"vw":5.120636},{"c":4.92,"h":5.13,"l":4.9,"n":3098,"o":5.1,"t":"2026-01-22T05:00:00Z","v":350654,"vw":4.985646},{"c":5.25,"h":5.25,"l":5.025,"n":4743,"o":5.06,"t":"2026-01-23T05:00:00Z","v":477502,"vw":5.177435},{"c":5.46,"h":5.69,"l":5.22,"n":7956,"o":5.33,"t":"2026-01-26T05:00:00Z","v":799203,"vw":5.422847},{"c":5.67,"h":5.74,"l":5.425,"n":6795,"o":5.49,"t":"2026-01-27T05:00:00Z","v":553859,"vw":5.621141},{"c":5.71,"h":5.93,"l":5.47,"n":7421,"o":5.82,"t":"2026-01-28T05:00:00Z","v":764548,"vw":5.673984},{"c":6.25,"h":6.44,"l":5.72,"n":13342,"o":5.72,"t":"2026-01-29T05:00:00Z","v":1463687,"vw":6.211485},{"c":5.43,"h":6.02,"l":5.4,"n":11012,"o":5.98,"t":"2026-01-30T05:00:00Z","v":1104844,"vw":5.609088},{"c":5.13,"h":5.445,"l":5.06,"n":4948,"o":5.15,"t":"2026-02-02T05:00:00Z","v":447949,"vw":5.170877},{"c":5.46,"h":5.5,"l":5.15,"n":8435,"o":5.21,"t":"2026-02-03T05:00:00Z","v":601269,"vw":5.329664},{"c":5.75,"h":5.77,"l":5.35,"n":6370,"o":5.53,"t":"2026-02-04T05:00:00Z","v":515067,"vw":5.640334},{"c":5.32,"h":5.75,"l":5.305,"n":3612,"o":5.56,"t":"2026-02-05T05:00:00Z","v":324465,"vw":5.436234},{"c":5.48,"h":5.51,"l":5.3003,"n":6379,"o":5.35,"t":"2026-02-06T05:00:00Z","v":497156,"vw":5.448769},{"c":5.7,"h":6,"l":5.56,"n":5693,"o":5.56,"t":"2026-02-09T05:00:00Z","v":656618,"vw":5.792133},{"c":5.77,"h":5.9,"l":5.58,"n":6007,"o":5.74,"t":"2026-02-10T05:00:00Z","v":540231,"vw":5.75309},{"c":5.96,"h":6.18,"l":5.835,"n":8495,"o":6,"t":"2026-02-11T05:00:00Z","v":1002121,"vw":6.001476},{"c":5.42,"h":5.93,"l":5.3,"n":7445,"o":5.93,"t":"2026-02-12T05:00:00Z","v":735020,"vw":5.49326},{"c":5.57,"h":5.69,"l":5.255,"n":4493,"o":5.47,"t":"2026-02-13T05:00:00Z","v":385636,"vw":5.538335},{"c":5.44,"h":5.71,"l":5.26,"n":3780,"o":5.53,"t":"2026-02-17T05:00:00Z","v":335698,"vw":5.412817},{"c":5.88,"h":6.04,"l":5.68,"n":8524,"o":5.77,"t":"2026-02-18T05:00:00Z","v":986292,"vw":5.842708},{"c":6.09,"h":6.23,"l":5.855,"n":6918,"o":5.91,"t":"2026-02-19T05:00:00Z","v":686833,"vw":6.09704},{"c":6.75,"h":6.825,"l":6.03,"n":8972,"o":6.17,"t":"2026-02-20T05:00:00Z","v":960790,"vw":6.509613},{"c":6.23,"h":6.8,"l":6.21,"n":8428,"o":6.62,"t":"2026-02-23T05:00:00Z","v":633792,"vw":6.443171},{"c":6.18,"h":6.27,"l":5.92,"n":5351,"o":6.16,"t":"2026-02-24T05:00:00Z","v":457982,"vw":6.112442},{"c":5.89,"h":6.2299,"l":5.86,"n":4967,"o":6.18,"t":"2026-02-25T05:00:00Z","v":402821,"vw":5.975399},{"c":5.93,"h":6.04,"l":5.65,"n":4901,"o":5.81,"t":"2026-02-26T05:00:00Z","v":446121,"vw":5.876167},{"c":6.04,"h":6.19,"l":5.84,"n":6359,"o":6.01,"t":"2026-02-27T05:00:00Z","v":549495,"vw":5.98565},{"c":6.51,"h":6.7261,"l":6.29,"n":9438,"o":6.62,"t":"2026-03-02T05:00:00Z","v":1166651,"vw":6.493562},{"c":6.58,"h":6.93,"l":6.4,"n":10064,"o":6.89,"t":"2026-03-03T05:00:00Z","v":1126237,"vw":6.663784},{"c":6.89,"h":6.9393,"l":5.8323,"n":8774,"o":6,"t":"2026-03-04T05:00:00Z","v":1206030,"vw":6.605203},{"c":7.37,"h":7.79,"l":7.02,"n":13822,"o":7.15,"t":"2026-03-05T05:00:00Z","v":1505175,"vw":7.374318},{"c":7.87,"h":8.18,"l":7.57,"n":14635,"o":7.78,"t":"2026-03-06T05:00:00Z","v":1954328,"vw":7.94752},{"c":7.85,"h":8.78,"l":7.75,"n":15368,"o":8.78,"t":"2026-03-09T04:00:00Z","v":2005419,"vw":8.191349},{"c":7.85,"h":7.97,"l":7.4752,"n":9505,"o":7.59,"t":"2026-03-10T04:00:00Z","v":978459,"vw":7.765781},{"c":7.8,"h":7.945,"l":7.55,"n":7246,"o":7.73,"t":"2026-03-11T04:00:00Z","v":673768,"vw":7.77177},{"c":8.16,"h":8.64,"l":7.94,"n":15360,"o":7.96,"t":"2026-03-12T04:00:00Z","v":1577931,"vw":8.317592},{"c":8.21,"h":8.39,"l":7.9,"n":6787,"o":8.03,"t":"2026-03-13T04:00:00Z","v":727998,"vw":8.148961},{"c":8.43,"h":8.62,"l":8,"n":6817,"o":8.2,"t":"2026-03-16T04:00:00Z","v":860411,"vw":8.424574},{"c":8.72,"h":8.835,"l":8.485,"n":6353,"o":8.49,"t":"2026-03-17T04:00:00Z","v":592400,"vw":8.715823},{"c":8.1,"h":8.31,"l":7.83,"n":13207,"o":8.07,"t":"2026-03-18T04:00:00Z","v":1622257,"vw":8.042997},{"c":8.58,"h":8.87,"l":8.1101,"n":8749,"o":8.14,"t":"2026-03-19T04:00:00Z","v":957780,"vw":8.618541},{"c":8.64,"h":8.88,"l":8.39,"n":6394,"o":8.65,"t":"2026-03-20T04:00:00Z","v":732997,"vw":8.648985},{"c":8.08,"h":8.5399,"l":7.965,"n":9460,"o":8.25,"t":"2026-03-23T04:00:00Z","v":942855,"vw":8.178171},{"c":8.61,"h":8.79,"l":8.23,"n":7825,"o":8.23,"t":"2026-03-24T04:00:00Z","v":898703,"vw":8.631935},{"c":8.59,"h":8.6099,"l":8.3,"n":5796,"o":8.3,"t":"2026-03-25T04:00:00Z","v":416330,"vw":8.500599},{"c":8.72,"h":9.14,"l":8.61,"n":7702,"o":8.63,"t":"2026-03-26T04:00:00Z","v":821989,"vw":8.892092},{"c":9.07,"h":9.17,"l":8.84,"n":6877,"o":8.87,"t":"2026-03-27T04:00:00Z","v":595658,"vw":9.029632},{"c":9.24,"h":9.65,"l":9.11,"n":9337,"o":9.4,"t":"2026-03-30T04:00:00Z","v":890095,"vw":9.404013},{"c":8.97,"h":9.7401,"l":8.66,"n":11809,"o":9.02,"t":"2026-03-31T04:00:00Z","v":1217858,"vw":9.096453},{"c":8.18,"h":8.78,"l":7.98,"n":9643,"o":8.58,"t":"2026-04-01T04:00:00Z","v":824170,"vw":8.240757},{"c":8.53,"h":8.93,"l":8.36,"n":6210,"o":8.44,"t":"2026-04-02T04:00:00Z","v":551172,"vw":8.586756},{"c":8.67,"h":8.7899,"l":8.38,"n":5790,"o":8.52,"t":"2026-04-06T04:00:00Z","v":482622,"vw":8.617529},{"c":8.67,"h":9.0793,"l":8.49,"n":4826,"o":8.72,"t":"2026-04-07T04:00:00Z","v":412741,"vw":8.687333},{"c":7.57,"h":7.71,"l":7.34,"n":9535,"o":7.71,"t":"2026-04-08T04:00:00Z","v":849946,"vw":7.517192},{"c":7.59,"h":8.08,"l":7.49,"n":5527,"o":7.75,"t":"2026-04-09T04:00:00Z","v":527322,"vw":7.743344},{"c":7.53,"h":7.675,"l":7.41,"n":5088,"o":7.59,"t":"2026-04-10T04:00:00Z","v":486792,"vw":7.497556},{"c":7.98,"h":8.195,"l":7.84,"n":5859,"o":7.84,"t":"2026-04-13T04:00:00Z","v":470316,"vw":8.004925},{"c":7.85,"h":7.97,"l":7.63,"n":6182,"o":7.97,"t":"2026-04-14T04:00:00Z","v":527689,"vw":7.799173},{"c":7.84,"h":7.9688,"l":7.7,"n":3714,"o":7.83,"t":"2026-04-15T04:00:00Z","v":339754,"vw":7.819381},{"c":8.06,"h":8.1443,"l":7.8,"n":5594,"o":7.86,"t":"2026-04-16T04:00:00Z","v":434669,"vw":8.032248},{"c":7.52,"h":7.6258,"l":7.25,"n":7755,"o":7.59,"t":"2026-04-17T04:00:00Z","v":660995,"vw":7.412045},{"c":8.03,"h":8.1,"l":7.65,"n":4918,"o":7.67,"t":"2026-04-20T04:00:00Z","v":443618,"vw":7.973246},{"c":8.32,"h":8.36,"l":8.02,"n":4519,"o":8.02,"t":"2026-04-21T04:00:00Z","v":351763,"vw":8.194607},{"c":8.94,"h":8.975,"l":8.33,"n":5845,"o":8.4,"t":"2026-04-22T04:00:00Z","v":450143,"vw":8.678131},{"c":8.95,"h":9.14,"l":8.76,"n":6356,"o":8.94,"t":"2026-04-23T04:00:00Z","v":378481,"vw":8.909484},{"c":8.64,"h":8.95,"l":8.53,"n":4702,"o":8.92,"t":"2026-04-24T04:00:00Z","v":321163,"vw":8.632397},{"c":8.8,"h":9,"l":8.675,"n":3455,"o":8.69,"t":"2026-04-27T04:00:00Z","v":311944,"vw":8.810213},{"c":8.91,"h":9.2,"l":8.85,"n":3834,"o":9,"t":"2026-04-28T04:00:00Z","v":230944,"vw":8.952125},{"c":9.26,"h":9.3,"l":8.96,"n":5660,"o":9,"t":"2026-04-29T04:00:00Z","v":505439,"vw":9.127387},{"c":9.26,"h":9.29,"l":9.01,"n":4207,"o":9.02,"t":"2026-04-30T04:00:00Z","v":259417,"vw":9.149447},{"c":9.22,"h":9.28,"l":8.9556,"n":4247,"o":9.17,"t":"2026-05-01T04:00:00Z","v":325582,"vw":9.119684},{"c":9.51,"h":9.7,"l":9.15,"n":4297,"o":9.29,"t":"2026-05-04T04:00:00Z","v":397477,"vw":9.467624},{"c":9.39,"h":9.47,"l":9.2,"n":4935,"o":9.34,"t":"2026-05-05T04:00:00Z","v":450952,"vw":9.351739},{"c":8.74,"h":9.11,"l":8.64,"n":5048,"o":9.1,"t":"2026-05-06T04:00:00Z","v":422953,"vw":8.809885},{"c":8.76,"h":8.91,"l":8.21,"n":6038,"o":8.42,"t":"2026-05-07T04:00:00Z","v":485839,"vw":8.565713},{"c":9.15,"h":9.45,"l":8.97,"n":5960,"o":9.39,"t":"2026-05-08T04:00:00Z","v":472510,"vw":9.215132},{"c":8.88,"h":9.56,"l":8.71,"n":6775,"o":9.39,"t":"2026-05-11T04:00:00Z","v":591492,"vw":8.944478},{"c":9.22,"h":9.295,"l":8.94,"n":3994,"o":9.16,"t":"2026-05-12T04:00:00Z","v":290582,"vw":9.15534},{"c":9.05,"h":9.45,"l":9.04,"n":3678,"o":9.16,"t":"2026-05-13T04:00:00Z","v":303744,"vw":9.195782},{"c":9.01,"h":9.275,"l":8.98,"n":3568,"o":9.26,"t":"2026-05-14T04:00:00Z","v":342187,"vw":9.09401},{"c":9.17,"h":9.42,"l":8.99,"n":3582,"o":8.99,"t":"2026-05-15T04:00:00Z","v":327936,"vw":9.18561},{"c":9.45,"h":9.63,"l":8.96,"n":4428,"o":9.12,"t":"2026-05-18T04:00:00Z","v":337190,"vw":9.38728},{"c":9.17,"h":9.6,"l":9.08,"n":4020,"o":9.52,"t":"2026-05-19T04:00:00Z","v":311961,"vw":9.27888},{"c":8.75,"h":9.175,"l":8.73,"n":4337,"o":9.03,"t":"2026-05-20T04:00:00Z","v":284108,"vw":8.87451},{"c":8.47,"h":8.9,"l":8.32,"n":7065,"o":8.88,"t":"2026-05-21T04:00:00Z","v":563523,"vw":8.526641},{"c":8.5,"h":8.585,"l":8.23,"n":3119,"o":8.34,"t":"2026-05-22T04:00:00Z","v":265032,"vw":8.489879},{"c":8.17,"h":8.28,"l":8.1,"n":5115,"o":8.27,"t":"2026-05-26T04:00:00Z","v":424367,"vw":8.188717},{"c":7.89,"h":8.17,"l":7.85,"n":3727,"o":8.04,"t":"2026-05-27T04:00:00Z","v":308209,"vw":8.000182},{"c":8.04,"h":8.17,"l":7.94,"n":4258,"o":8.05,"t":"2026-05-28T04:00:00Z","v":363611,"vw":8.074276},{"c":7.77,"h":7.93,"l":7.64,"n":3641,"o":7.91,"t":"2026-05-29T04:00:00Z","v":344301,"vw":7.762539},{"c":8.39,"h":8.5,"l":8,"n":3967,"o":8.04,"t":"2026-06-01T04:00:00Z","v":383456,"vw":8.35517},{"c":8.3,"h":8.53,"l":8.3,"n":2810,"o":8.4,"t":"2026-06-02T04:00:00Z","v":210581,"vw":8.367869},{"c":8.16,"h":8.39,"l":8.1301,"n":3364,"o":8.37,"t":"2026-06-03T04:00:00Z","v":257681,"vw":8.227429},{"c":8.23,"h":8.29,"l":7.92,"n":3008,"o":8.02,"t":"2026-06-04T04:00:00Z","v":229042,"vw":8.187988},{"c":7.62,"h":8.19,"l":7.55,"n":3988,"o":8.08,"t":"2026-06-05T04:00:00Z","v":323482,"vw":7.740196},{"c":7.61,"h":7.785,"l":7.555,"n":2083,"o":7.74,"t":"2026-06-08T04:00:00Z","v":162588,"vw":7.651325},{"c":7.41,"h":7.53,"l":7.17,"n":3174,"o":7.51,"t":"2026-06-09T04:00:00Z","v":311812,"vw":7.327118},{"c":7.98,"h":8.09,"l":7.645,"n":3195,"o":7.71,"t":"2026-06-10T04:00:00Z","v":213177,"vw":7.929931},{"c":7.99,"h":8.3,"l":7.81,"n":4359,"o":8.1,"t":"2026-06-11T04:00:00Z","v":324086,"vw":8.044887},{"c":8.14,"h":8.175,"l":7.66,"n":4945,"o":7.77,"t":"2026-06-12T04:00:00Z","v":355280,"vw":8.041608},{"c":7.74,"h":7.87,"l":7.575,"n":4207,"o":7.76,"t":"2026-06-15T04:00:00Z","v":344831,"vw":7.706513},{"c":7.55,"h":7.8199,"l":7.41,"n":3928,"o":7.49,"t":"2026-06-16T04:00:00Z","v":273290,"vw":7.544746},{"c":7.62,"h":7.75,"l":7.43,"n":3445,"o":7.5,"t":"2026-06-17T04:00:00Z","v":223659,"vw":7.601472},{"c":7.37,"h":7.54,"l":7.09,"n":4427,"o":7.54,"t":"2026-06-18T04:00:00Z","v":606187,"vw":7.295983},{"c":7.21,"h":7.5199,"l":7.15,"n":5037,"o":7.41,"t":"2026-06-22T04:00:00Z","v":412786,"vw":7.255843},{"c":7.1,"h":7.245,"l":7.01,"n":3444,"o":7.15,"t":"2026-06-23T04:00:00Z","v":287650,"vw":7.09233},{"c":6.2,"h":6.89,"l":6.15,"n":3859,"o":6.89,"t":"2026-06-24T04:00:00Z","v":402542,"vw":6.429042},{"c":6.03,"h":6.165,"l":5.91,"n":4286,"o":6.15,"t":"2026-06-25T04:00:00Z","v":312124,"vw":6.028856},{"c":6.25,"h":6.27,"l":6,"n":3329,"o":6,"t":"2026-06-26T04:00:00Z","v":310657,"vw":6.180224},{"c":6.21,"h":6.39,"l":6.17,"n":3689,"o":6.28,"t":"2026-06-29T04:00:00Z","v":283342,"vw":6.240968},{"c":6.25,"h":6.36,"l":6.21,"n":3322,"o":6.31,"t":"2026-06-30T04:00:00Z","v":190840,"vw":6.277242},{"c":5.96,"h":6.345,"l":5.91,"n":2872,"o":6.2,"t":"2026-07-01T04:00:00Z","v":203587,"vw":6.047409},{"c":5.91,"h":6.09,"l":5.65,"n":3486,"o":6,"t":"2026-07-02T04:00:00Z","v":298886,"vw":5.818676},{"c":5.97,"h":6.16,"l":5.905,"n":3568,"o":5.91,"t":"2026-07-06T04:00:00Z","v":262505,"vw":6.019767},{"c":6.24,"h":6.37,"l":5.955,"n":3217,"o":6.09,"t":"2026-07-07T04:00:00Z","v":295437,"vw":6.186165},{"c":6.59,"h":6.7456,"l":6.38,"n":3866,"o":6.47,"t":"2026-07-08T04:00:00Z","v":390377,"vw":6.561395},{"c":6.28,"h":6.53,"l":6.21,"n":2810,"o":6.53,"t":"2026-07-09T04:00:00Z","v":242192,"vw":6.306102},{"c":6.25,"h":6.36,"l":6.1421,"n":2286,"o":6.27,"t":"2026-07-10T04:00:00Z","v":141315,"vw":6.265452},{"c":6.68,"h":6.77,"l":6.36,"n":6485,"o":6.36,"t":"2026-07-13T04:00:00Z","v":559497,"vw":6.587726},{"c":6.57,"h":6.92,"l":6.535,"n":4490,"o":6.81,"t":"2026-07-14T04:00:00Z","v":289980,"vw":6.64115},{"c":6.53,"h":6.64,"l":6.35,"n":3972,"o":6.64,"t":"2026-07-15T04:00:00Z","v":269908,"vw":6.485384},{"c":6.32,"h":6.71,"l":6.3,"n":4022,"o":6.49,"t":"2026-07-16T04:00:00Z","v":166993,"vw":6.439463},{"c":6.59,"h":6.7,"l":6.32,"n":3072,"o":6.46,"t":"2026-07-17T04:00:00Z","v":245708,"vw":6.530494},{"c":6.65,"h":6.76,"l":6.48,"n":2276,"o":6.5,"t":"2026-07-20T04:00:00Z","v":175778,"vw":6.663725},{"c":6.91,"h":7.02,"l":6.71,"n":3202,"o":6.73,"t":"2026-07-21T04:00:00Z","v":252989,"vw":6.896498},{"c":7.27,"h":7.37,"l":7.06,"n":5061,"o":7.06,"t":"2026-07-22T04:00:00Z","v":299708,"vw":7.249834},{"c":7.7,"h":7.75,"l":7.4,"n":5619,"o":7.53,"t":"2026-07-23T04:00:00Z","v":434030,"vw":7.647554},{"c":7.34,"h":7.715,"l":7.325,"n":3105,"o":7.62,"t":"2026-07-24T04:00:00Z","v":198741,"vw":7.433009},{"c":6.73,"h":7.11,"l":6.71,"n":3778,"o":6.95,"t":"2026-07-27T04:00:00Z","v":282492,"vw":6.829357},{"c":6.39,"h":6.89,"l":6.33,"n":3498,"o":6.83,"t":"2026-07-28T04:00:00Z","v":233218,"vw":6.483759},{"c":6.68,"h":7.03,"l":6.505,"n":6107,"o":7.01,"t":"2026-07-29T04:00:00Z","v":443162,"vw":6.692546},{"c":6.69,"h":6.73,"l":6.45,"n":3092,"o":6.5,"t":"2026-07-30T04:00:00Z","v":200626,"vw":6.637778},{"c":7.49,"h":7.505,"l":6.63,"n":7117,"o":6.79,"t":"2026-07-31T04:00:00Z","v":611002,"vw":7.24809},{"c":6.97,"h":7.375,"l":6.73,"n":4698,"o":7.16,"t":"2026-08-03T04:00:00Z","v":461480,"vw":6.94973},{"c":6.83,"h":6.9705,"l":6.721,"n":4486,"o":6.87,"t":"2026-08-04T04:00:00Z","v":258274,"vw":6.844085},{"c":9.44,"h":11.5239,"l":9.01,"n":290423,"o":10.33,"t":"2026-08-05T04:00:00Z","v":20370287,"vw":10.219424},{"c":9.47,"h":10.12,"l":8.92,"n":40742,"o":9.42,"t":"2026-08-06T04:00:00Z","v":3899455,"vw":9.238852},{"c":8.96,"h":9.3102,"l":8.8,"n":13670,"o":9.19,"t":"2026-08-07T04:00:00Z","v":1091536,"vw":8.989225},{"c":8.95,"h":9.38,"l":8.49,"n":17563,"o":8.88,"t":"2026-08-10T04:00:00Z","v":1741279,"vw":8.956295},{"c":9.53,"h":9.712,"l":8.98,"n":14963,"o":9,"t":"2026-08-11T04:00:00Z","v":1320771,"vw":9.317902},{"c":9.35,"h":9.73,"l":9.18,"n":8526,"o":9.21,"t":"2026-08-12T04:00:00Z","v":727070,"vw":9.481494},{"c":9.5,"h":9.62,"l":9.02,"n":9728,"o":9.22,"t":"2026-08-13T04:00:00Z","v":1016290,"vw":9.286139},{"c":9.19,"h":9.6,"l":9.19,"n":6900,"o":9.43,"t":"2026-08-14T04:00:00Z","v":801249,"vw":9.328103},{"c":9.38,"h":9.49,"l":9.1,"n":5719,"o":9.2,"t":"2026-08-17T04:00:00Z","v":479652,"vw":9.268682},{"c":9.5,"h":9.585,"l":9.31,"n":5561,"o":9.42,"t":"2026-08-18T04:00:00Z","v":551539,"vw":9.457944},{"c":9.81,"h":9.97,"l":9.46,"n":10823,"o":9.48,"t":"2026-08-19T04:00:00Z","v":1228749,"vw":9.77957},{"c":9.76,"h":10.23,"l":9.64,"n":8952,"o":10,"t":"2026-08-20T04:00:00Z","v":740585,"vw":9.928555},{"c":9.91,"h":9.98,"l":9.48,"n":6812,"o":9.85,"t":"2026-08-21T04:00:00Z","v":561826,"vw":9.762127},{"c":9.95,"h":9.99,"l":9.71,"n":5973,"o":9.83,"t":"2026-08-24T04:00:00Z","v":580848,"vw":9.874244},{"c":9.62,"h":10,"l":9.59,"n":5037,"o":9.74,"t":"2026-08-25T04:00:00Z","v":337051,"vw":9.705053},{"c":10.09,"h":10.25,"l":9.41,"n":6677,"o":9.54,"t":"2026-08-26T04:00:00Z","v":734291,"vw":9.981379},{"c":10.11,"h":10.3728,"l":9.89,"n":5007,"o":10.27,"t":"2026-08-27T04:00:00Z","v":457952,"vw":10.081958},{"c":9.87,"h":10.17,"l":9.76,"n":3863,"o":10.07,"t":"2026-08-28T04:00:00Z","v":277482,"vw":9.897989},{"c":10.15,"h":10.2,"l":9.7,"n":4616,"o":10.1,"t":"2026-08-31T04:00:00Z","v":426193,"vw":10.040765},{"c":10.34,"h":10.37,"l":10.15,"n":5537,"o":10.36,"t":"2026-09-01T04:00:00Z","v":617772,"vw":10.275595},{"c":10.19,"h":10.54,"l":10.15,"n":8198,"o":10.23,"t":"2026-09-02T04:00:00Z","v":898232,"vw":10.366388},{"c":10.11,"h":10.2999,"l":10.06,"n":4194,"o":10.19,"t":"2026-09-03T04:00:00Z","v":299097,"vw":10.15752},{"c":10.1,"h":10.16,"l":9.8514,"n":5261,"o":10.04,"t":"2026-09-04T04:00:00Z","v":345743,"vw":10.06461},{"c":10.24,"h":10.42,"l":10.195,"n":5267,"o":10.2,"t":"2026-09-08T04:00:00Z","v":313797,"vw":10.285927},{"c":10.47,"h":10.67,"l":10.29,"n":8798,"o":10.4,"t":"2026-09-09T04:00:00Z","v":960957,"vw":10.454276},{"c":11.01,"h":11.07,"l":10.48,"n":8619,"o":10.7,"t":"2026-09-10T04:00:00Z","v":750618,"vw":10.888309},{"c":10.79,"h":10.98,"l":10.68,"n":8821,"o":10.84,"t":"2026-09-11T04:00:00Z","v":825838,"vw":10.806231},{"c":10.57,"h":10.92,"l":10.46,"n":8163,"o":10.89,"t":"2026-09-14T04:00:00Z","v":604859,"vw":10.61631},{"c":10.99,"h":11,"l":10.52,"n":7659,"o":10.56,"t":"2026-09-15T04:00:00Z","v":570149,"vw":10.834274},{"c":10.63,"h":10.95,"l":10.49,"n":7286,"o":10.91,"t":"2026-09-16T04:00:00Z","v":717921,"vw":10.650049},{"c":10.24,"h":10.65,"l":10.24,"n":5958,"o":10.42,"t":"2026-09-17T04:00:00Z","v":479317,"vw":10.33635},{"c":10.3,"h":10.485,"l":10.0593,"n":6783,"o":10.3,"t":"2026-09-18T04:00:00Z","v":752530,"vw":10.329977},{"c":9.91,"h":10.165,"l":9.83,"n":4980,"o":10.03,"t":"2026-09-21T04:00:00Z","v":327514,"vw":9.94704},{"c":9.79,"h":10.105,"l":9.74,"n":6098,"o":9.79,"t":"2026-09-22T04:00:00Z","v":501811,"vw":9.908837},{"c":9.97,"h":10.1,"l":9.79,"n":6180,"o":9.9,"t":"2026-09-23T04:00:00Z","v":483248,"vw":9.987688},{"c":10.18,"h":10.71,"l":9.99,"n":7984,"o":10.11,"t":"2026-09-24T04:00:00Z","v":726311,"vw":10.292534},{"c":9.62,"h":10.04,"l":9.5477,"n":5778,"o":9.99,"t":"2026-09-25T04:00:00Z","v":492674,"vw":9.713989},{"c":9.65,"h":9.9996,"l":9.65,"n":6141,"o":9.82,"t":"2026-09-28T04:00:00Z","v":532783,"vw":9.787471},{"c":9.75,"h":9.8,"l":9.4,"n":6330,"o":9.53,"t":"2026-09-29T04:00:00Z","v":704332,"vw":9.673471},{"c":9.86,"h":9.98,"l":9.71,"n":6236,"o":9.82,"t":"2026-09-30T04:00:00Z","v":471608,"vw":9.842637},{"c":10.01,"h":10.07,"l":9.71,"n":6281,"o":9.8,"t":"2026-10-01T04:00:00Z","v":615427,"vw":9.949398},{"c":10.44,"h":10.53,"l":9.79,"n":5261,"o":9.79,"t":"2026-10-02T04:00:00Z","v":473232,"vw":10.260828},{"c":10.48,"h":10.6899,"l":10.14,"n":4496,"o":10.4,"t":"2026-10-05T04:00:00Z","v":355941,"vw":10.486558},{"c":10.46,"h":10.64,"l":10.345,"n":6222,"o":10.51,"t":"2026-10-06T04:00:00Z","v":418771,"vw":10.493606},{"c":10.37,"h":10.655,"l":10.35847,"n":3295,"o":10.54,"t":"2026-10-07T04:00:00Z","v":240961,"vw":10.463852},{"c":10.49,"h":10.7,"l":10.455,"n":4698,"o":10.7,"t":"2026-10-08T04:00:00Z","v":356348,"vw":10.545834},{"c":10.58,"h":10.7597,"l":10.43,"n":5259,"o":10.45,"t":"2026-10-09T04:00:00Z","v":412748,"vw":10.646448},{"c":10.52,"h":10.705,"l":10.4671,"n":5109,"o":10.69,"t":"2026-10-12T04:00:00Z","v":291101,"vw":10.547634},{"c":10.62,"h":10.81,"l":10.5,"n":8929,"o":10.53,"t":"2026-10-13T04:00:00Z","v":664095,"vw":10.640131},{"c":10.75,"h":10.9,"l":10.575,"n":8154,"o":10.64,"t":"2026-10-14T04:00:00Z","v":584224,"vw":10.78174},{"c":10.61,"h":10.79,"l":10.465,"n":6230,"o":10.79,"t":"2026-10-15T04:00:00Z","v":476518,"vw":10.606051},{"c":10.9,"h":11,"l":10.64,"n":6777,"o":10.74,"t":"2026-10-16T04:00:00Z","v":547542,"vw":10.844331},{"c":11.38,"h":11.43,"l":10.87,"n":10928,"o":10.87,"t":"2026-10-19T04:00:00Z","v":896079,"vw":11.217184},{"c":11.31,"h":11.46,"l":10.91,"n":7570,"o":11.39,"t":"2026-10-20T04:00:00Z","v":557239,"vw":11.224042},{"c":11.58,"h":11.715,"l":11.11,"n":7840,"o":11.25,"t":"2026-10-21T04:00:00Z","v":680689,"vw":11.498186},{"c":11.35,"h":11.79,"l":11.12,"n":8009,"o":11.75,"t":"2026-10-22T04:00:00Z","v":677554,"vw":11.417138}],"volatilityBars":[{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-22T10:00:00Z","v":2000,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-22T10:30:00Z","v":1000,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-22T10:45:00Z","v":1082,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-22T11:00:00Z","v":400,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-22T13:15:00Z","v":600,"vw":9.78},{"c":9.94,"h":9.9564,"l":9.74,"n":416,"o":9.79,"t":"2026-09-22T13:30:00Z","v":69175,"vw":9.858098},{"c":9.99,"h":10.05,"l":9.97,"n":113,"o":9.97,"t":"2026-09-22T13:45:00Z","v":8305,"vw":10.011307},{"c":10.09,"h":10.09,"l":9.98,"n":222,"o":9.98,"t":"2026-09-22T14:00:00Z","v":18590,"vw":10.057026},{"c":10.07,"h":10.105,"l":10.06,"n":79,"o":10.1,"t":"2026-09-22T14:15:00Z","v":9570,"vw":10.077415},{"c":10.085,"h":10.09,"l":10.01,"n":156,"o":10.075,"t":"2026-09-22T14:30:00Z","v":10508,"vw":10.051532},{"c":10.065,"h":10.09,"l":10.0476,"n":173,"o":10.08,"t":"2026-09-22T14:45:00Z","v":17327,"vw":10.061011},{"c":10.06,"h":10.08,"l":10.06,"n":131,"o":10.065,"t":"2026-09-22T15:00:00Z","v":6906,"vw":10.066942},{"c":10.07,"h":10.07,"l":10.03,"n":82,"o":10.04,"t":"2026-09-22T15:15:00Z","v":4123,"vw":10.037949},{"c":10.08,"h":10.085,"l":10.065,"n":46,"o":10.0748,"t":"2026-09-22T15:30:00Z","v":1569,"vw":10.075807},{"c":10.095,"h":10.1,"l":10.07,"n":57,"o":10.07,"t":"2026-09-22T15:45:00Z","v":2922,"vw":10.094208},{"c":10.055,"h":10.1,"l":10.05,"n":218,"o":10.1,"t":"2026-09-22T16:00:00Z","v":14453,"vw":10.065515},{"c":10.04,"h":10.055,"l":10.03,"n":59,"o":10.055,"t":"2026-09-22T16:15:00Z","v":4061,"vw":10.048414},{"c":9.985,"h":10.03,"l":9.985,"n":136,"o":10.03,"t":"2026-09-22T16:30:00Z","v":58783,"vw":10.01245},{"c":9.97,"h":9.97,"l":9.93,"n":171,"o":9.97,"t":"2026-09-22T16:45:00Z","v":11687,"vw":9.955829},{"c":9.985,"h":9.985,"l":9.96,"n":85,"o":9.97,"t":"2026-09-22T17:00:00Z","v":2940,"vw":9.970279},{"c":9.97,"h":9.985,"l":9.97,"n":47,"o":9.985,"t":"2026-09-22T17:15:00Z","v":1237,"vw":9.976669},{"c":9.96,"h":9.98,"l":9.96,"n":69,"o":9.97,"t":"2026-09-22T17:30:00Z","v":2881,"vw":9.971651},{"c":9.87,"h":9.965,"l":9.85,"n":533,"o":9.965,"t":"2026-09-22T17:45:00Z","v":35336,"vw":9.910052},{"c":9.87,"h":9.89,"l":9.83,"n":206,"o":9.86,"t":"2026-09-22T18:00:00Z","v":11003,"vw":9.85797},{"c":9.875,"h":9.9,"l":9.87,"n":77,"o":9.87,"t":"2026-09-22T18:15:00Z","v":3417,"vw":9.882778},{"c":9.87,"h":9.88,"l":9.855,"n":60,"o":9.88,"t":"2026-09-22T18:30:00Z","v":2997,"vw":9.868973},{"c":9.845,"h":9.86,"l":9.845,"n":104,"o":9.86,"t":"2026-09-22T18:45:00Z","v":4994,"vw":9.856897},{"c":9.84,"h":9.85,"l":9.83,"n":117,"o":9.85,"t":"2026-09-22T19:00:00Z","v":9033,"vw":9.842602},{"c":9.82,"h":9.845,"l":9.82,"n":248,"o":9.84,"t":"2026-09-22T19:15:00Z","v":8059,"vw":9.832092},{"c":9.82,"h":9.83,"l":9.77,"n":546,"o":9.82,"t":"2026-09-22T19:30:00Z","v":57379,"vw":9.797123},{"c":9.79,"h":9.83,"l":9.78,"n":1004,"o":9.82,"t":"2026-09-22T19:45:00Z","v":80764,"vw":9.80916},{"c":9.79,"h":9.79,"l":9.79,"n":7,"o":9.79,"t":"2026-09-22T20:00:00Z","v":19445,"vw":9.79},{"c":9.99,"h":9.99,"l":9.79,"n":164,"o":9.9,"t":"2026-09-23T13:30:00Z","v":15817,"vw":9.900675},{"c":10.01,"h":10.06,"l":9.98,"n":220,"o":9.99,"t":"2026-09-23T13:45:00Z","v":18419,"vw":10.010773},{"c":10.0499,"h":10.05,"l":9.98,"n":90,"o":10.01,"t":"2026-09-23T14:00:00Z","v":7786,"vw":10.017927},{"c":10.07,"h":10.08,"l":10.05,"n":112,"o":10.07,"t":"2026-09-23T14:15:00Z","v":8559,"vw":10.061636},{"c":10.03,"h":10.1,"l":10.01,"n":318,"o":10.065,"t":"2026-09-23T14:30:00Z","v":58121,"vw":10.0315},{"c":9.96,"h":10.035,"l":9.925,"n":198,"o":10.02,"t":"2026-09-23T14:45:00Z","v":12723,"vw":9.98269},{"c":10.01,"h":10.01,"l":9.96,"n":91,"o":9.96,"t":"2026-09-23T15:00:00Z","v":6249,"vw":9.978214},{"c":10.04,"h":10.04,"l":9.99,"n":130,"o":10.005,"t":"2026-09-23T15:15:00Z","v":8527,"vw":10.016556},{"c":10,"h":10.04,"l":10,"n":71,"o":10.035,"t":"2026-09-23T15:30:00Z","v":4537,"vw":10.019849},{"c":10,"h":10.02,"l":10,"n":85,"o":10.01,"t":"2026-09-23T15:45:00Z","v":4618,"vw":10.007911},{"c":10.04,"h":10.04,"l":9.9578,"n":173,"o":10,"t":"2026-09-23T16:00:00Z","v":42179,"vw":10.001317},{"c":10.08,"h":10.09,"l":10.045,"n":134,"o":10.06,"t":"2026-09-23T16:15:00Z","v":7715,"vw":10.065017},{"c":10.05,"h":10.08,"l":10.05,"n":131,"o":10.08,"t":"2026-09-23T16:30:00Z","v":7792,"vw":10.062837},{"c":9.97,"h":10.07,"l":9.97,"n":395,"o":10.06,"t":"2026-09-23T16:45:00Z","v":33889,"vw":9.987748},{"c":9.98,"h":10,"l":9.97,"n":235,"o":9.97,"t":"2026-09-23T17:00:00Z","v":19457,"vw":9.977264},{"c":10.01,"h":10.01,"l":9.97,"n":206,"o":9.98,"t":"2026-09-23T17:15:00Z","v":13016,"vw":9.991105},{"c":9.965,"h":10.01,"l":9.94,"n":258,"o":10,"t":"2026-09-23T17:30:00Z","v":18661,"vw":9.977657},{"c":9.94,"h":9.97,"l":9.94,"n":266,"o":9.97,"t":"2026-09-23T17:45:00Z","v":22586,"vw":9.954237},{"c":9.96,"h":9.96,"l":9.93,"n":136,"o":9.96,"t":"2026-09-23T18:00:00Z","v":7044,"vw":9.942218},{"c":9.98,"h":9.98,"l":9.945,"n":133,"o":9.95,"t":"2026-09-23T18:15:00Z","v":7905,"vw":9.959607},{"c":9.97,"h":9.99,"l":9.965,"n":99,"o":9.99,"t":"2026-09-23T18:30:00Z","v":4156,"vw":9.975066},{"c":9.95,"h":9.97,"l":9.945,"n":84,"o":9.97,"t":"2026-09-23T18:45:00Z","v":3992,"vw":9.959509},{"c":9.965,"h":9.97,"l":9.94,"n":174,"o":9.94,"t":"2026-09-23T19:00:00Z","v":6179,"vw":9.956125},{"c":9.97,"h":9.99,"l":9.96,"n":154,"o":9.96,"t":"2026-09-23T19:15:00Z","v":8073,"vw":9.971834},{"c":9.935,"h":9.97,"l":9.935,"n":205,"o":9.97,"t":"2026-09-23T19:30:00Z","v":11740,"vw":9.948798},{"c":9.99,"h":10,"l":9.92,"n":1043,"o":9.94,"t":"2026-09-23T19:45:00Z","v":87446,"vw":9.965727},{"c":9.97,"h":9.97,"l":9.97,"n":8,"o":9.97,"t":"2026-09-23T20:00:00Z","v":14172,"vw":9.97},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-24T08:00:00Z","v":400,"vw":10.02},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-24T11:00:00Z","v":165,"vw":9.79},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-24T12:15:00Z","v":200,"vw":10},{"c":10.06,"h":10.06,"l":10.03,"n":4,"o":10.03,"t":"2026-09-24T12:30:00Z","v":400,"vw":10.0425},{"c":10.41,"h":10.41,"l":9.99,"n":623,"o":10.11,"t":"2026-09-24T13:30:00Z","v":92075,"vw":10.186361},{"c":10.63,"h":10.71,"l":10.405,"n":480,"o":10.405,"t":"2026-09-24T13:45:00Z","v":43782,"vw":10.602647},{"c":10.665,"h":10.7,"l":10.5306,"n":416,"o":10.58,"t":"2026-09-24T14:00:00Z","v":42087,"vw":10.621333},{"c":10.52,"h":10.6679,"l":10.51,"n":359,"o":10.64,"t":"2026-09-24T14:15:00Z","v":38719,"vw":10.558195},{"c":10.43,"h":10.52,"l":10.4,"n":311,"o":10.52,"t":"2026-09-24T14:30:00Z","v":39422,"vw":10.441102},{"c":10.45,"h":10.4599,"l":10.38,"n":211,"o":10.4599,"t":"2026-09-24T14:45:00Z","v":14387,"vw":10.418393},{"c":10.48,"h":10.48,"l":10.43,"n":150,"o":10.44,"t":"2026-09-24T15:00:00Z","v":11769,"vw":10.446313},{"c":10.485,"h":10.505,"l":10.455,"n":181,"o":10.47,"t":"2026-09-24T15:15:00Z","v":12946,"vw":10.482373},{"c":10.5,"h":10.51,"l":10.46,"n":193,"o":10.47,"t":"2026-09-24T15:30:00Z","v":15670,"vw":10.479622},{"c":10.45,"h":10.49,"l":10.42,"n":136,"o":10.49,"t":"2026-09-24T15:45:00Z","v":8420,"vw":10.439706},{"c":10.45,"h":10.47,"l":10.43,"n":141,"o":10.46,"t":"2026-09-24T16:00:00Z","v":8252,"vw":10.45494},{"c":10.21,"h":10.41,"l":10.18,"n":502,"o":10.41,"t":"2026-09-24T16:15:00Z","v":54857,"vw":10.26953},{"c":10.09,"h":10.2075,"l":10.085,"n":393,"o":10.2075,"t":"2026-09-24T16:30:00Z","v":29563,"vw":10.138142},{"c":10.18,"h":10.18,"l":10.11,"n":149,"o":10.11,"t":"2026-09-24T16:45:00Z","v":12082,"vw":10.148076},{"c":10.23,"h":10.23,"l":10.14,"n":165,"o":10.19,"t":"2026-09-24T17:00:00Z","v":12488,"vw":10.196947},{"c":10.15,"h":10.22,"l":10.15,"n":123,"o":10.22,"t":"2026-09-24T17:15:00Z","v":5841,"vw":10.192292},{"c":10.165,"h":10.175,"l":10.115,"n":222,"o":10.16,"t":"2026-09-24T17:30:00Z","v":12143,"vw":10.149986},{"c":10.16,"h":10.16,"l":10.12,"n":137,"o":10.15,"t":"2026-09-24T17:45:00Z","v":11870,"vw":10.145175},{"c":10.15,"h":10.18,"l":10.14,"n":185,"o":10.16,"t":"2026-09-24T18:00:00Z","v":11650,"vw":10.158595},{"c":10.12,"h":10.145,"l":10.03,"n":365,"o":10.14,"t":"2026-09-24T18:15:00Z","v":43198,"vw":10.071946},{"c":10.11,"h":10.13,"l":10.06,"n":208,"o":10.1007,"t":"2026-09-24T18:30:00Z","v":17781,"vw":10.089404},{"c":10.08,"h":10.1,"l":10.06,"n":182,"o":10.1,"t":"2026-09-24T18:45:00Z","v":8618,"vw":10.072928},{"c":10.22,"h":10.23,"l":10.08,"n":286,"o":10.08,"t":"2026-09-24T19:00:00Z","v":16128,"vw":10.164177},{"c":10.23,"h":10.255,"l":10.2,"n":286,"o":10.23,"t":"2026-09-24T19:15:00Z","v":22579,"vw":10.23051},{"c":10.19,"h":10.23,"l":10.18,"n":556,"o":10.23,"t":"2026-09-24T19:30:00Z","v":47246,"vw":10.21173},{"c":10.165,"h":10.205,"l":10.14,"n":701,"o":10.2,"t":"2026-09-24T19:45:00Z","v":45810,"vw":10.166935},{"c":10.18,"h":10.18,"l":10.18,"n":12,"o":10.18,"t":"2026-09-24T20:00:00Z","v":37278,"vw":10.18},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-24T22:15:00Z","v":300,"vw":10.25},{"c":10.0273,"h":10.045,"l":10.0273,"n":4,"o":10.045,"t":"2026-09-25T11:30:00Z","v":303,"vw":10.0332},{"c":10.024,"h":10.03,"l":10.024,"n":4,"o":10.03,"t":"2026-09-25T12:30:00Z","v":800,"vw":10.02705},{"c":9.83,"h":10.04,"l":9.82,"n":268,"o":9.99,"t":"2026-09-25T13:30:00Z","v":33977,"vw":9.956648},{"c":9.8,"h":9.84,"l":9.75,"n":136,"o":9.82,"t":"2026-09-25T13:45:00Z","v":18201,"vw":9.791259},{"c":9.83,"h":9.86,"l":9.77,"n":207,"o":9.83,"t":"2026-09-25T14:00:00Z","v":27428,"vw":9.824602},{"c":9.8399,"h":9.845,"l":9.77,"n":179,"o":9.84,"t":"2026-09-25T14:15:00Z","v":24332,"vw":9.79611},{"c":9.875,"h":9.875,"l":9.82,"n":234,"o":9.82,"t":"2026-09-25T14:30:00Z","v":22314,"vw":9.850716},{"c":9.84,"h":9.91,"l":9.825,"n":220,"o":9.87,"t":"2026-09-25T14:45:00Z","v":20666,"vw":9.861344},{"c":9.9169,"h":9.92,"l":9.845,"n":101,"o":9.845,"t":"2026-09-25T15:00:00Z","v":7386,"vw":9.890671},{"c":9.88,"h":9.905,"l":9.85,"n":88,"o":9.905,"t":"2026-09-25T15:15:00Z","v":6195,"vw":9.870773},{"c":9.846,"h":9.86,"l":9.82,"n":86,"o":9.86,"t":"2026-09-25T15:30:00Z","v":4830,"vw":9.848121},{"c":9.74,"h":9.865,"l":9.74,"n":249,"o":9.82,"t":"2026-09-25T15:45:00Z","v":28008,"vw":9.786},{"c":9.625,"h":9.74,"l":9.61,"n":466,"o":9.74,"t":"2026-09-25T16:00:00Z","v":36562,"vw":9.686212},{"c":9.595,"h":9.66,"l":9.5801,"n":286,"o":9.605,"t":"2026-09-25T16:15:00Z","v":12232,"vw":9.613532},{"c":9.59,"h":9.64,"l":9.57,"n":292,"o":9.59,"t":"2026-09-25T16:30:00Z","v":35186,"vw":9.601022},{"c":9.6,"h":9.615,"l":9.59,"n":89,"o":9.6,"t":"2026-09-25T16:45:00Z","v":4796,"vw":9.607209},{"c":9.595,"h":9.62,"l":9.585,"n":119,"o":9.6,"t":"2026-09-25T17:00:00Z","v":11271,"vw":9.599517},{"c":9.59,"h":9.6,"l":9.58,"n":81,"o":9.595,"t":"2026-09-25T17:15:00Z","v":8319,"vw":9.59408},{"c":9.56,"h":9.6,"l":9.5477,"n":182,"o":9.595,"t":"2026-09-25T17:30:00Z","v":12995,"vw":9.579251},{"c":9.56,"h":9.58,"l":9.56,"n":81,"o":9.57,"t":"2026-09-25T17:45:00Z","v":4013,"vw":9.568412},{"c":9.56,"h":9.57,"l":9.5501,"n":149,"o":9.56,"t":"2026-09-25T18:00:00Z","v":8571,"vw":9.559423},{"c":9.595,"h":9.63,"l":9.56,"n":189,"o":9.56,"t":"2026-09-25T18:15:00Z","v":18758,"vw":9.599028},{"c":9.61,"h":9.61,"l":9.58,"n":114,"o":9.595,"t":"2026-09-25T18:30:00Z","v":5971,"vw":9.597521},{"c":9.58,"h":9.618,"l":9.57,"n":151,"o":9.61,"t":"2026-09-25T18:45:00Z","v":12087,"vw":9.59417},{"c":9.595,"h":9.5999,"l":9.57,"n":174,"o":9.59,"t":"2026-09-25T19:00:00Z","v":13200,"vw":9.583449},{"c":9.59,"h":9.595,"l":9.575,"n":141,"o":9.595,"t":"2026-09-25T19:15:00Z","v":11185,"vw":9.58383},{"c":9.62,"h":9.63,"l":9.58,"n":215,"o":9.585,"t":"2026-09-25T19:30:00Z","v":15422,"vw":9.596164},{"c":9.635,"h":9.68,"l":9.62,"n":749,"o":9.63,"t":"2026-09-25T19:45:00Z","v":54815,"vw":9.647312},{"c":9.62,"h":9.62,"l":9.62,"n":12,"o":9.62,"t":"2026-09-25T20:00:00Z","v":17532,"vw":9.62},{"c":9.9,"h":9.9,"l":9.89,"n":11,"o":9.9,"t":"2026-09-28T08:00:00Z","v":2448,"vw":9.899133},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-28T08:30:00Z","v":453,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-09-28T12:15:00Z","v":400,"vw":9.91},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-28T12:45:00Z","v":393,"vw":9.8},{"c":9.7763,"h":9.7763,"l":9.7763,"n":1,"o":9.7763,"t":"2026-09-28T13:15:00Z","v":200,"vw":9.7763},{"c":9.785,"h":9.92,"l":9.69,"n":422,"o":9.82,"t":"2026-09-28T13:30:00Z","v":55269,"vw":9.796817},{"c":9.91,"h":9.96,"l":9.75,"n":349,"o":9.77,"t":"2026-09-28T13:45:00Z","v":26677,"vw":9.846922},{"c":9.955,"h":9.9996,"l":9.915,"n":113,"o":9.915,"t":"2026-09-28T14:00:00Z","v":8985,"vw":9.95307},{"c":9.9,"h":9.95,"l":9.885,"n":191,"o":9.94,"t":"2026-09-28T14:15:00Z","v":16301,"vw":9.917028},{"c":9.875,"h":9.935,"l":9.86,"n":124,"o":9.91,"t":"2026-09-28T14:30:00Z","v":12601,"vw":9.89433},{"c":9.85,"h":9.89,"l":9.85,"n":209,"o":9.875,"t":"2026-09-28T14:45:00Z","v":12164,"vw":9.868721},{"c":9.88,"h":9.885,"l":9.84,"n":145,"o":9.85,"t":"2026-09-28T15:00:00Z","v":11891,"vw":9.865459},{"c":9.91,"h":9.91,"l":9.86,"n":227,"o":9.88,"t":"2026-09-28T15:15:00Z","v":26679,"vw":9.881802},{"c":9.9,"h":9.93,"l":9.89,"n":120,"o":9.91,"t":"2026-09-28T15:30:00Z","v":12877,"vw":9.905179},{"c":9.89,"h":9.9,"l":9.86,"n":105,"o":9.9,"t":"2026-09-28T15:45:00Z","v":9398,"vw":9.886105},{"c":9.82,"h":9.9,"l":9.81,"n":142,"o":9.9,"t":"2026-09-28T16:00:00Z","v":12929,"vw":9.832545},{"c":9.74,"h":9.82,"l":9.715,"n":446,"o":9.82,"t":"2026-09-28T16:15:00Z","v":39195,"vw":9.780024},{"c":9.83,"h":9.85,"l":9.735,"n":185,"o":9.735,"t":"2026-09-28T16:30:00Z","v":19047,"vw":9.765359},{"c":9.83,"h":9.845,"l":9.83,"n":56,"o":9.84,"t":"2026-09-28T16:45:00Z","v":2293,"vw":9.835285},{"c":9.76,"h":9.85,"l":9.73,"n":379,"o":9.83,"t":"2026-09-28T17:00:00Z","v":25052,"vw":9.785035},{"c":9.78,"h":9.81,"l":9.73,"n":268,"o":9.73,"t":"2026-09-28T17:15:00Z","v":29841,"vw":9.773424},{"c":9.76,"h":9.785,"l":9.76,"n":125,"o":9.785,"t":"2026-09-28T17:30:00Z","v":7670,"vw":9.775889},{"c":9.755,"h":9.78,"l":9.74,"n":137,"o":9.75,"t":"2026-09-28T17:45:00Z","v":7787,"vw":9.761266},{"c":9.755,"h":9.78,"l":9.74,"n":70,"o":9.77,"t":"2026-09-28T18:00:00Z","v":4333,"vw":9.766129},{"c":9.745,"h":9.76,"l":9.74,"n":95,"o":9.755,"t":"2026-09-28T18:15:00Z","v":7542,"vw":9.751189},{"c":9.745,"h":9.75,"l":9.735,"n":127,"o":9.745,"t":"2026-09-28T18:30:00Z","v":6240,"vw":9.741477},{"c":9.735,"h":9.75,"l":9.735,"n":187,"o":9.745,"t":"2026-09-28T18:45:00Z","v":9632,"vw":9.746491},{"c":9.765,"h":9.77,"l":9.73,"n":158,"o":9.735,"t":"2026-09-28T19:00:00Z","v":8934,"vw":9.750678},{"c":9.735,"h":9.775,"l":9.735,"n":190,"o":9.77,"t":"2026-09-28T19:15:00Z","v":15694,"vw":9.755972},{"c":9.74,"h":9.74,"l":9.715,"n":342,"o":9.735,"t":"2026-09-28T19:30:00Z","v":23870,"vw":9.728055},{"c":9.68,"h":9.73,"l":9.67,"n":772,"o":9.73,"t":"2026-09-28T19:45:00Z","v":63212,"vw":9.694533},{"c":9.84,"h":9.84,"l":9.65,"n":8,"o":9.65,"t":"2026-09-28T20:00:00Z","v":29538,"vw":9.651413},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-28T23:00:00Z","v":500,"vw":9.62},{"c":9.6,"h":9.62,"l":9.6,"n":6,"o":9.62,"t":"2026-09-29T10:00:00Z","v":700,"vw":9.606207},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-29T11:15:00Z","v":466,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-29T11:30:00Z","v":466,"vw":9.64},{"c":9.63,"h":9.63,"l":9.62,"n":2,"o":9.62,"t":"2026-09-29T11:45:00Z","v":934,"vw":9.625},{"c":9.63,"h":9.63,"l":9.61,"n":4,"o":9.62,"t":"2026-09-29T12:00:00Z","v":1135,"vw":9.61911},{"c":9.62,"h":9.7,"l":9.55,"n":10,"o":9.62,"t":"2026-09-29T12:15:00Z","v":4317,"vw":9.632312},{"c":9.59,"h":9.6,"l":9.59,"n":2,"o":9.6,"t":"2026-09-29T12:30:00Z","v":969,"vw":9.59516},{"c":9.59,"h":9.59,"l":9.59,"n":7,"o":9.59,"t":"2026-09-29T12:45:00Z","v":3469,"vw":9.59},{"c":9.56,"h":9.62,"l":9.4,"n":241,"o":9.53,"t":"2026-09-29T13:30:00Z","v":48173,"vw":9.502501},{"c":9.66,"h":9.66,"l":9.57,"n":253,"o":9.57,"t":"2026-09-29T13:45:00Z","v":26324,"vw":9.618211},{"c":9.705,"h":9.73,"l":9.63,"n":212,"o":9.673,"t":"2026-09-29T14:00:00Z","v":22787,"vw":9.690232},{"c":9.72,"h":9.7435,"l":9.69,"n":99,"o":9.72,"t":"2026-09-29T14:15:00Z","v":10186,"vw":9.716251},{"c":9.6,"h":9.7399,"l":9.6,"n":113,"o":9.725,"t":"2026-09-29T14:30:00Z","v":12119,"vw":9.675232},{"c":9.61,"h":9.61,"l":9.58,"n":74,"o":9.58,"t":"2026-09-29T14:45:00Z","v":5208,"vw":9.596703},{"c":9.585,"h":9.61,"l":9.54,"n":456,"o":9.605,"t":"2026-09-29T15:00:00Z","v":47815,"vw":9.560991},{"c":9.59,"h":9.61,"l":9.58,"n":123,"o":9.585,"t":"2026-09-29T15:15:00Z","v":12706,"vw":9.598469},{"c":9.6,"h":9.605,"l":9.57,"n":129,"o":9.5802,"t":"2026-09-29T15:30:00Z","v":18633,"vw":9.590513},{"c":9.645,"h":9.66,"l":9.55,"n":346,"o":9.6,"t":"2026-09-29T15:45:00Z","v":30800,"vw":9.595402},{"c":9.68,"h":9.7,"l":9.63,"n":91,"o":9.63,"t":"2026-09-29T16:00:00Z","v":8836,"vw":9.667636},{"c":9.795,"h":9.8,"l":9.68,"n":436,"o":9.68,"t":"2026-09-29T16:15:00Z","v":102466,"vw":9.762271},{"c":9.72,"h":9.8,"l":9.71,"n":150,"o":9.795,"t":"2026-09-29T16:30:00Z","v":13579,"vw":9.753554},{"c":9.66,"h":9.75,"l":9.66,"n":160,"o":9.74,"t":"2026-09-29T16:45:00Z","v":21680,"vw":9.711791},{"c":9.645,"h":9.68,"l":9.645,"n":82,"o":9.67,"t":"2026-09-29T17:00:00Z","v":10705,"vw":9.661604},{"c":9.705,"h":9.71,"l":9.64,"n":173,"o":9.64,"t":"2026-09-29T17:15:00Z","v":15142,"vw":9.68025},{"c":9.67,"h":9.725,"l":9.66,"n":149,"o":9.705,"t":"2026-09-29T17:30:00Z","v":10598,"vw":9.695154},{"c":9.685,"h":9.74,"l":9.65,"n":244,"o":9.67,"t":"2026-09-29T17:45:00Z","v":25979,"vw":9.68906},{"c":9.71,"h":9.72,"l":9.65,"n":207,"o":9.685,"t":"2026-09-29T18:00:00Z","v":16430,"vw":9.688469},{"c":9.695,"h":9.71,"l":9.68,"n":153,"o":9.7,"t":"2026-09-29T18:15:00Z","v":12282,"vw":9.692386},{"c":9.665,"h":9.695,"l":9.65,"n":154,"o":9.695,"t":"2026-09-29T18:30:00Z","v":14390,"vw":9.669646},{"c":9.655,"h":9.665,"l":9.645,"n":179,"o":9.655,"t":"2026-09-29T18:45:00Z","v":18088,"vw":9.652325},{"c":9.695,"h":9.73,"l":9.66,"n":366,"o":9.66,"t":"2026-09-29T19:00:00Z","v":36397,"vw":9.703544},{"c":9.72,"h":9.72,"l":9.69,"n":288,"o":9.69,"t":"2026-09-29T19:15:00Z","v":24689,"vw":9.701367},{"c":9.705,"h":9.74,"l":9.675,"n":410,"o":9.73,"t":"2026-09-29T19:30:00Z","v":31258,"vw":9.698343},{"c":9.74,"h":9.75,"l":9.695,"n":815,"o":9.705,"t":"2026-09-29T19:45:00Z","v":57218,"vw":9.732722},{"c":9.75,"h":9.75,"l":9.75,"n":10,"o":9.75,"t":"2026-09-29T20:00:00Z","v":22906,"vw":9.75},{"c":9.79,"h":9.88,"l":9.735,"n":239,"o":9.82,"t":"2026-09-30T13:30:00Z","v":55984,"vw":9.808693},{"c":9.75,"h":9.81,"l":9.72,"n":175,"o":9.81,"t":"2026-09-30T13:45:00Z","v":11483,"vw":9.769596},{"c":9.734,"h":9.79,"l":9.73,"n":196,"o":9.77,"t":"2026-09-30T14:00:00Z","v":21298,"vw":9.76213},{"c":9.77,"h":9.79,"l":9.74,"n":211,"o":9.745,"t":"2026-09-30T14:15:00Z","v":24901,"vw":9.765472},{"c":9.71,"h":9.82,"l":9.71,"n":201,"o":9.78,"t":"2026-09-30T14:30:00Z","v":19860,"vw":9.7676},{"c":9.73,"h":9.76,"l":9.71,"n":130,"o":9.71,"t":"2026-09-30T14:45:00Z","v":6103,"vw":9.736245},{"c":9.79,"h":9.83,"l":9.74,"n":160,"o":9.76,"t":"2026-09-30T15:00:00Z","v":11328,"vw":9.804381},{"c":9.8,"h":9.8199,"l":9.7701,"n":101,"o":9.785,"t":"2026-09-30T15:15:00Z","v":10864,"vw":9.800358},{"c":9.845,"h":9.845,"l":9.805,"n":174,"o":9.805,"t":"2026-09-30T15:30:00Z","v":18409,"vw":9.829496},{"c":9.84,"h":9.8799,"l":9.84,"n":169,"o":9.845,"t":"2026-09-30T15:45:00Z","v":8181,"vw":9.861714},{"c":9.9,"h":9.9,"l":9.86,"n":114,"o":9.86,"t":"2026-09-30T16:00:00Z","v":5860,"vw":9.8729},{"c":9.93,"h":9.935,"l":9.89,"n":99,"o":9.895,"t":"2026-09-30T16:15:00Z","v":4600,"vw":9.904831},{"c":9.935,"h":9.98,"l":9.91,"n":201,"o":9.93,"t":"2026-09-30T16:30:00Z","v":19800,"vw":9.950892},{"c":9.915,"h":9.95,"l":9.9,"n":132,"o":9.94,"t":"2026-09-30T16:45:00Z","v":6074,"vw":9.920411},{"c":9.93,"h":9.935,"l":9.9,"n":127,"o":9.9,"t":"2026-09-30T17:00:00Z","v":6440,"vw":9.922225},{"c":9.95,"h":9.95,"l":9.915,"n":85,"o":9.93,"t":"2026-09-30T17:15:00Z","v":4333,"vw":9.927139},{"c":9.915,"h":9.95,"l":9.9,"n":180,"o":9.94,"t":"2026-09-30T17:30:00Z","v":11003,"vw":9.924684},{"c":9.93,"h":9.94,"l":9.91,"n":160,"o":9.92,"t":"2026-09-30T17:45:00Z","v":8858,"vw":9.927692},{"c":9.91,"h":9.94,"l":9.91,"n":437,"o":9.93,"t":"2026-09-30T18:00:00Z","v":18153,"vw":9.919601},{"c":9.88,"h":9.93,"l":9.88,"n":210,"o":9.9,"t":"2026-09-30T18:15:00Z","v":14181,"vw":9.907323},{"c":9.905,"h":9.905,"l":9.86,"n":144,"o":9.86,"t":"2026-09-30T18:30:00Z","v":8625,"vw":9.89317},{"c":9.915,"h":9.93,"l":9.895,"n":192,"o":9.92,"t":"2026-09-30T18:45:00Z","v":12450,"vw":9.911487},{"c":9.91,"h":9.93,"l":9.91,"n":135,"o":9.91,"t":"2026-09-30T19:00:00Z","v":13647,"vw":9.918617},{"c":9.89,"h":9.91,"l":9.89,"n":290,"o":9.91,"t":"2026-09-30T19:15:00Z","v":18234,"vw":9.897629},{"c":9.845,"h":9.88,"l":9.81,"n":442,"o":9.88,"t":"2026-09-30T19:30:00Z","v":29386,"vw":9.831655},{"c":9.85,"h":9.87,"l":9.79,"n":970,"o":9.845,"t":"2026-09-30T19:45:00Z","v":61344,"vw":9.835487},{"c":9.86,"h":9.86,"l":9.86,"n":11,"o":9.86,"t":"2026-09-30T20:00:00Z","v":26999,"vw":9.86},{"c":9.7652,"h":9.7652,"l":9.7652,"n":1,"o":9.7652,"t":"2026-09-30T21:00:00Z","v":200,"vw":9.7652},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-01T08:00:00Z","v":100,"vw":9.7},{"c":9.763,"h":9.763,"l":9.763,"n":1,"o":9.763,"t":"2026-10-01T11:15:00Z","v":200,"vw":9.763},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-01T12:00:00Z","v":156,"vw":9.77},{"c":9.74,"h":9.875,"l":9.71,"n":352,"o":9.8,"t":"2026-10-01T13:30:00Z","v":41714,"vw":9.76845},{"c":9.83,"h":9.88,"l":9.77,"n":153,"o":9.77,"t":"2026-10-01T13:45:00Z","v":16689,"vw":9.849765},{"c":9.85,"h":9.85,"l":9.78,"n":108,"o":9.83,"t":"2026-10-01T14:00:00Z","v":7357,"vw":9.807545},{"c":9.86,"h":9.86,"l":9.84,"n":62,"o":9.845,"t":"2026-10-01T14:15:00Z","v":11445,"vw":9.854191},{"c":9.93,"h":9.93,"l":9.84,"n":227,"o":9.85,"t":"2026-10-01T14:30:00Z","v":27476,"vw":9.872663},{"c":9.88,"h":9.97,"l":9.86,"n":244,"o":9.94,"t":"2026-10-01T14:45:00Z","v":31189,"vw":9.922604},{"c":9.92,"h":9.92,"l":9.87,"n":98,"o":9.87,"t":"2026-10-01T15:00:00Z","v":7148,"vw":9.902978},{"c":9.87,"h":9.93,"l":9.87,"n":106,"o":9.9102,"t":"2026-10-01T15:15:00Z","v":7200,"vw":9.908075},{"c":9.87,"h":9.89,"l":9.85,"n":71,"o":9.85,"t":"2026-10-01T15:30:00Z","v":2324,"vw":9.869198},{"c":9.86,"h":9.9,"l":9.86,"n":79,"o":9.89,"t":"2026-10-01T15:45:00Z","v":4485,"vw":9.887424},{"c":9.875,"h":9.9,"l":9.85,"n":111,"o":9.85,"t":"2026-10-01T16:00:00Z","v":5781,"vw":9.873312},{"c":9.91,"h":9.93,"l":9.87,"n":111,"o":9.875,"t":"2026-10-01T16:15:00Z","v":3728,"vw":9.904629},{"c":9.93,"h":9.93,"l":9.92,"n":63,"o":9.92,"t":"2026-10-01T16:30:00Z","v":2356,"vw":9.92314},{"c":9.91,"h":9.96,"l":9.91,"n":147,"o":9.94,"t":"2026-10-01T16:45:00Z","v":6287,"vw":9.93902},{"c":9.88,"h":9.92,"l":9.88,"n":114,"o":9.9,"t":"2026-10-01T17:00:00Z","v":6098,"vw":9.911693},{"c":9.86,"h":9.88,"l":9.86,"n":105,"o":9.88,"t":"2026-10-01T17:15:00Z","v":5139,"vw":9.869626},{"c":9.875,"h":9.88,"l":9.84,"n":163,"o":9.85,"t":"2026-10-01T17:30:00Z","v":8080,"vw":9.854931},{"c":9.97,"h":9.97,"l":9.875,"n":218,"o":9.875,"t":"2026-10-01T17:45:00Z","v":12998,"vw":9.903957},{"c":9.94,"h":9.965,"l":9.93,"n":180,"o":9.96,"t":"2026-10-01T18:00:00Z","v":10326,"vw":9.9444},{"c":9.98,"h":9.98,"l":9.91,"n":401,"o":9.93,"t":"2026-10-01T18:15:00Z","v":25724,"vw":9.946702},{"c":9.94,"h":9.98,"l":9.92,"n":259,"o":9.98,"t":"2026-10-01T18:30:00Z","v":14933,"vw":9.941611},{"c":9.975,"h":9.9899,"l":9.94,"n":294,"o":9.95,"t":"2026-10-01T18:45:00Z","v":19794,"vw":9.96573},{"c":9.97,"h":9.98,"l":9.96,"n":163,"o":9.975,"t":"2026-10-01T19:00:00Z","v":11075,"vw":9.971056},{"c":9.98,"h":9.99,"l":9.96,"n":145,"o":9.97,"t":"2026-10-01T19:15:00Z","v":6827,"vw":9.978907},{"c":9.97,"h":9.9701,"l":9.95,"n":385,"o":9.97,"t":"2026-10-01T19:30:00Z","v":30537,"vw":9.963199},{"c":10.04,"h":10.07,"l":9.965,"n":1107,"o":9.97,"t":"2026-10-01T19:45:00Z","v":251527,"vw":10.009741},{"c":10.04,"h":10.04,"l":10.01,"n":11,"o":10.01,"t":"2026-10-01T20:00:00Z","v":9802,"vw":10.011245},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-01T21:30:00Z","v":280,"vw":10.08},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-02T08:00:00Z","v":200,"vw":10},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-02T09:15:00Z","v":200,"vw":9.85},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-02T11:00:00Z","v":100,"vw":9.86},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-02T12:30:00Z","v":369,"vw":9.75},{"c":9.935,"h":9.99,"l":9.79,"n":112,"o":9.79,"t":"2026-10-02T13:30:00Z","v":15272,"vw":9.917214},{"c":9.94,"h":9.98,"l":9.91,"n":109,"o":9.935,"t":"2026-10-02T13:45:00Z","v":13432,"vw":9.941264},{"c":9.86,"h":9.965,"l":9.85,"n":100,"o":9.94,"t":"2026-10-02T14:00:00Z","v":13855,"vw":9.891095},{"c":9.91,"h":9.91,"l":9.85,"n":58,"o":9.89,"t":"2026-10-02T14:15:00Z","v":6803,"vw":9.868557},{"c":9.97,"h":9.99,"l":9.9,"n":136,"o":9.9,"t":"2026-10-02T14:30:00Z","v":11879,"vw":9.931284},{"c":10.08,"h":10.08,"l":9.98,"n":253,"o":10,"t":"2026-10-02T14:45:00Z","v":39703,"vw":10.005009},{"c":10.156,"h":10.158,"l":10.065,"n":259,"o":10.08,"t":"2026-10-02T15:00:00Z","v":20483,"vw":10.102681},{"c":10.09,"h":10.2,"l":10.07,"n":300,"o":10.16,"t":"2026-10-02T15:15:00Z","v":31149,"vw":10.130187},{"c":10.13,"h":10.135,"l":10.085,"n":112,"o":10.085,"t":"2026-10-02T15:30:00Z","v":6806,"vw":10.113814},{"c":10.24,"h":10.25,"l":10.13,"n":124,"o":10.13,"t":"2026-10-02T15:45:00Z","v":10706,"vw":10.208022},{"c":10.255,"h":10.27,"l":10.21,"n":135,"o":10.23,"t":"2026-10-02T16:00:00Z","v":10578,"vw":10.226396},{"c":10.34,"h":10.3499,"l":10.23,"n":126,"o":10.24,"t":"2026-10-02T16:15:00Z","v":11061,"vw":10.283827},{"c":10.35,"h":10.38,"l":10.31,"n":207,"o":10.35,"t":"2026-10-02T16:30:00Z","v":12333,"vw":10.350992},{"c":10.39,"h":10.4,"l":10.35,"n":176,"o":10.35,"t":"2026-10-02T16:45:00Z","v":17304,"vw":10.375233},{"c":10.465,"h":10.465,"l":10.385,"n":175,"o":10.39,"t":"2026-10-02T17:00:00Z","v":16864,"vw":10.412677},{"c":10.475,"h":10.48,"l":10.445,"n":145,"o":10.465,"t":"2026-10-02T17:15:00Z","v":11689,"vw":10.462072},{"c":10.435,"h":10.48,"l":10.42,"n":218,"o":10.475,"t":"2026-10-02T17:30:00Z","v":15651,"vw":10.445915},{"c":10.47,"h":10.475,"l":10.435,"n":96,"o":10.44,"t":"2026-10-02T17:45:00Z","v":6118,"vw":10.449293},{"c":10.475,"h":10.53,"l":10.47,"n":209,"o":10.48,"t":"2026-10-02T18:00:00Z","v":15406,"vw":10.499511},{"c":10.42,"h":10.48,"l":10.41,"n":164,"o":10.48,"t":"2026-10-02T18:15:00Z","v":15854,"vw":10.457572},{"c":10.44,"h":10.445,"l":10.43,"n":130,"o":10.43,"t":"2026-10-02T18:30:00Z","v":7602,"vw":10.435257},{"c":10.42,"h":10.455,"l":10.3901,"n":170,"o":10.45,"t":"2026-10-02T18:45:00Z","v":16242,"vw":10.43191},{"c":10.42,"h":10.44,"l":10.38,"n":213,"o":10.43,"t":"2026-10-02T19:00:00Z","v":12372,"vw":10.419156},{"c":10.405,"h":10.445,"l":10.405,"n":219,"o":10.42,"t":"2026-10-02T19:15:00Z","v":13727,"vw":10.426944},{"c":10.41,"h":10.42,"l":10.4,"n":209,"o":10.405,"t":"2026-10-02T19:30:00Z","v":13467,"vw":10.408053},{"c":10.435,"h":10.44,"l":10.385,"n":697,"o":10.4,"t":"2026-10-02T19:45:00Z","v":81071,"vw":10.406606},{"c":10.44,"h":10.44,"l":10.44,"n":9,"o":10.44,"t":"2026-10-02T20:00:00Z","v":16708,"vw":10.44},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-05T13:15:00Z","v":305,"vw":10.43},{"c":10.17,"h":10.41,"l":10.1698,"n":240,"o":10.4,"t":"2026-10-05T13:30:00Z","v":25769,"vw":10.312874},{"c":10.34,"h":10.34,"l":10.14,"n":197,"o":10.15,"t":"2026-10-05T13:45:00Z","v":11418,"vw":10.218412},{"c":10.34,"h":10.4399,"l":10.325,"n":232,"o":10.42,"t":"2026-10-05T14:00:00Z","v":22273,"vw":10.367115},{"c":10.34,"h":10.38,"l":10.34,"n":53,"o":10.34,"t":"2026-10-05T14:15:00Z","v":3249,"vw":10.3586},{"c":10.38,"h":10.39,"l":10.3,"n":239,"o":10.33,"t":"2026-10-05T14:30:00Z","v":30651,"vw":10.33315},{"c":10.475,"h":10.475,"l":10.375,"n":119,"o":10.375,"t":"2026-10-05T14:45:00Z","v":11504,"vw":10.438092},{"c":10.52,"h":10.54,"l":10.47,"n":220,"o":10.49,"t":"2026-10-05T15:00:00Z","v":26533,"vw":10.490446},{"c":10.53,"h":10.535,"l":10.5,"n":61,"o":10.52,"t":"2026-10-05T15:15:00Z","v":8589,"vw":10.528947},{"c":10.59,"h":10.605,"l":10.5,"n":230,"o":10.54,"t":"2026-10-05T15:30:00Z","v":17276,"vw":10.569125},{"c":10.59,"h":10.61,"l":10.54,"n":101,"o":10.6,"t":"2026-10-05T15:45:00Z","v":5704,"vw":10.572682},{"c":10.6,"h":10.63,"l":10.6,"n":55,"o":10.61,"t":"2026-10-05T16:00:00Z","v":9534,"vw":10.618819},{"c":10.605,"h":10.62,"l":10.605,"n":31,"o":10.61,"t":"2026-10-05T16:15:00Z","v":2293,"vw":10.607577},{"c":10.605,"h":10.62,"l":10.6,"n":34,"o":10.62,"t":"2026-10-05T16:30:00Z","v":1550,"vw":10.609444},{"c":10.565,"h":10.595,"l":10.56,"n":59,"o":10.595,"t":"2026-10-05T16:45:00Z","v":5785,"vw":10.565101},{"c":10.595,"h":10.595,"l":10.56,"n":67,"o":10.56,"t":"2026-10-05T17:00:00Z","v":3843,"vw":10.584156},{"c":10.6,"h":10.61,"l":10.59,"n":61,"o":10.595,"t":"2026-10-05T17:15:00Z","v":2412,"vw":10.595794},{"c":10.57,"h":10.58,"l":10.565,"n":103,"o":10.58,"t":"2026-10-05T17:30:00Z","v":6671,"vw":10.573232},{"c":10.62,"h":10.62,"l":10.55,"n":156,"o":10.56,"t":"2026-10-05T17:45:00Z","v":6054,"vw":10.576019},{"c":10.68,"h":10.6899,"l":10.61,"n":224,"o":10.61,"t":"2026-10-05T18:00:00Z","v":15975,"vw":10.655523},{"c":10.625,"h":10.68,"l":10.62,"n":107,"o":10.675,"t":"2026-10-05T18:15:00Z","v":21380,"vw":10.649784},{"c":10.575,"h":10.64,"l":10.56,"n":101,"o":10.62,"t":"2026-10-05T18:30:00Z","v":6290,"vw":10.610238},{"c":10.56,"h":10.575,"l":10.56,"n":66,"o":10.575,"t":"2026-10-05T18:45:00Z","v":2842,"vw":10.567375},{"c":10.605,"h":10.605,"l":10.57,"n":151,"o":10.57,"t":"2026-10-05T19:00:00Z","v":11255,"vw":10.58361},{"c":10.585,"h":10.6,"l":10.58,"n":110,"o":10.6,"t":"2026-10-05T19:15:00Z","v":6169,"vw":10.593801},{"c":10.54,"h":10.59,"l":10.52,"n":281,"o":10.59,"t":"2026-10-05T19:30:00Z","v":16786,"vw":10.541618},{"c":10.48,"h":10.54,"l":10.45,"n":633,"o":10.54,"t":"2026-10-05T19:45:00Z","v":41283,"vw":10.484464},{"c":10.33,"h":10.48,"l":10.33,"n":23,"o":10.48,"t":"2026-10-05T20:00:00Z","v":19164,"vw":10.478244},{"c":10.6,"h":10.6,"l":10.48,"n":9,"o":10.48,"t":"2026-10-06T12:45:00Z","v":633,"vw":10.544573},{"c":10.39,"h":10.51,"l":10.36,"n":199,"o":10.51,"t":"2026-10-06T13:30:00Z","v":16612,"vw":10.430602},{"c":10.41,"h":10.41,"l":10.345,"n":176,"o":10.376,"t":"2026-10-06T13:45:00Z","v":8504,"vw":10.372091},{"c":10.51,"h":10.51,"l":10.415,"n":291,"o":10.43,"t":"2026-10-06T14:00:00Z","v":23607,"vw":10.444579},{"c":10.58,"h":10.595,"l":10.53,"n":196,"o":10.53,"t":"2026-10-06T14:15:00Z","v":12211,"vw":10.571019},{"c":10.55,"h":10.61,"l":10.54,"n":185,"o":10.59,"t":"2026-10-06T14:30:00Z","v":16468,"vw":10.571592},{"c":10.54,"h":10.59,"l":10.54,"n":114,"o":10.55,"t":"2026-10-06T14:45:00Z","v":4756,"vw":10.558925},{"c":10.56,"h":10.575,"l":10.5,"n":229,"o":10.54,"t":"2026-10-06T15:00:00Z","v":7739,"vw":10.524482},{"c":10.59,"h":10.635,"l":10.57,"n":219,"o":10.57,"t":"2026-10-06T15:15:00Z","v":13412,"vw":10.605051},{"c":10.59,"h":10.61,"l":10.59,"n":106,"o":10.6,"t":"2026-10-06T15:30:00Z","v":5599,"vw":10.603779},{"c":10.605,"h":10.61,"l":10.58,"n":93,"o":10.59,"t":"2026-10-06T15:45:00Z","v":4946,"vw":10.595643},{"c":10.59,"h":10.6099,"l":10.57,"n":184,"o":10.6,"t":"2026-10-06T16:00:00Z","v":10232,"vw":10.592627},{"c":10.56,"h":10.64,"l":10.56,"n":231,"o":10.61,"t":"2026-10-06T16:15:00Z","v":19540,"vw":10.619765},{"c":10.55,"h":10.57,"l":10.55,"n":108,"o":10.56,"t":"2026-10-06T16:30:00Z","v":16481,"vw":10.557136},{"c":10.49,"h":10.54,"l":10.49,"n":219,"o":10.54,"t":"2026-10-06T16:45:00Z","v":16924,"vw":10.506215},{"c":10.5,"h":10.5,"l":10.4612,"n":137,"o":10.48,"t":"2026-10-06T17:00:00Z","v":11672,"vw":10.482651},{"c":10.52,"h":10.53,"l":10.48,"n":198,"o":10.49,"t":"2026-10-06T17:15:00Z","v":8824,"vw":10.50062},{"c":10.52,"h":10.52,"l":10.5,"n":94,"o":10.52,"t":"2026-10-06T17:30:00Z","v":4958,"vw":10.515051},{"c":10.51,"h":10.5298,"l":10.49,"n":158,"o":10.5298,"t":"2026-10-06T17:45:00Z","v":7519,"vw":10.5036},{"c":10.525,"h":10.525,"l":10.51,"n":43,"o":10.51,"t":"2026-10-06T18:00:00Z","v":1412,"vw":10.520337},{"c":10.54,"h":10.55,"l":10.52,"n":108,"o":10.53,"t":"2026-10-06T18:15:00Z","v":7601,"vw":10.53057},{"c":10.5,"h":10.53,"l":10.5,"n":40,"o":10.53,"t":"2026-10-06T18:30:00Z","v":1318,"vw":10.514123},{"c":10.49,"h":10.5,"l":10.49,"n":120,"o":10.5,"t":"2026-10-06T18:45:00Z","v":4600,"vw":10.496994},{"c":10.51,"h":10.52,"l":10.47,"n":222,"o":10.49,"t":"2026-10-06T19:00:00Z","v":13648,"vw":10.500499},{"c":10.46,"h":10.51,"l":10.45,"n":264,"o":10.51,"t":"2026-10-06T19:15:00Z","v":28805,"vw":10.495499},{"c":10.465,"h":10.47,"l":10.43,"n":415,"o":10.46,"t":"2026-10-06T19:30:00Z","v":32466,"vw":10.450089},{"c":10.43,"h":10.46,"l":10.41,"n":993,"o":10.46,"t":"2026-10-06T19:45:00Z","v":88298,"vw":10.433636},{"c":10.46,"h":10.46,"l":10.46,"n":13,"o":10.46,"t":"2026-10-06T20:00:00Z","v":15016,"vw":10.46},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-07T08:00:00Z","v":100,"vw":10.6},{"c":10.5625,"h":10.5625,"l":10.5625,"n":2,"o":10.5625,"t":"2026-10-07T13:15:00Z","v":302,"vw":10.5625},{"c":10.57,"h":10.655,"l":10.48,"n":164,"o":10.54,"t":"2026-10-07T13:30:00Z","v":19523,"vw":10.567524},{"c":10.61,"h":10.61,"l":10.5499,"n":70,"o":10.55,"t":"2026-10-07T13:45:00Z","v":5820,"vw":10.568361},{"c":10.56,"h":10.64,"l":10.56,"n":76,"o":10.62,"t":"2026-10-07T14:00:00Z","v":7209,"vw":10.57746},{"c":10.55,"h":10.57,"l":10.55,"n":18,"o":10.57,"t":"2026-10-07T14:15:00Z","v":1494,"vw":10.559583},{"c":10.52,"h":10.53,"l":10.48,"n":115,"o":10.53,"t":"2026-10-07T14:30:00Z","v":8536,"vw":10.497706},{"c":10.49,"h":10.53,"l":10.49,"n":43,"o":10.525,"t":"2026-10-07T14:45:00Z","v":8448,"vw":10.516557},{"c":10.505,"h":10.52,"l":10.48,"n":82,"o":10.48,"t":"2026-10-07T15:00:00Z","v":4566,"vw":10.499429},{"c":10.46,"h":10.51,"l":10.45,"n":57,"o":10.49,"t":"2026-10-07T15:15:00Z","v":4107,"vw":10.485866},{"c":10.45,"h":10.46,"l":10.445,"n":31,"o":10.45,"t":"2026-10-07T15:30:00Z","v":1893,"vw":10.449422},{"c":10.395,"h":10.425,"l":10.395,"n":76,"o":10.425,"t":"2026-10-07T15:45:00Z","v":5642,"vw":10.410449},{"c":10.43,"h":10.44,"l":10.35847,"n":109,"o":10.39,"t":"2026-10-07T16:00:00Z","v":7782,"vw":10.393487},{"c":10.44,"h":10.45,"l":10.43,"n":61,"o":10.435,"t":"2026-10-07T16:15:00Z","v":4298,"vw":10.440146},{"c":10.46,"h":10.465,"l":10.43,"n":63,"o":10.43,"t":"2026-10-07T16:30:00Z","v":4962,"vw":10.455313},{"c":10.5,"h":10.5,"l":10.45,"n":97,"o":10.45,"t":"2026-10-07T16:45:00Z","v":5781,"vw":10.483261},{"c":10.49,"h":10.5,"l":10.47,"n":109,"o":10.5,"t":"2026-10-07T17:00:00Z","v":6817,"vw":10.487058},{"c":10.46,"h":10.5,"l":10.46,"n":30,"o":10.5,"t":"2026-10-07T17:15:00Z","v":1279,"vw":10.471879},{"c":10.43,"h":10.46,"l":10.43,"n":55,"o":10.45,"t":"2026-10-07T17:30:00Z","v":4226,"vw":10.445656},{"c":10.45,"h":10.45,"l":10.4,"n":127,"o":10.43,"t":"2026-10-07T17:45:00Z","v":7213,"vw":10.427702},{"c":10.435,"h":10.46,"l":10.43,"n":63,"o":10.45,"t":"2026-10-07T18:00:00Z","v":3454,"vw":10.442295},{"c":10.45,"h":10.48,"l":10.45,"n":134,"o":10.45,"t":"2026-10-07T18:15:00Z","v":6884,"vw":10.470461},{"c":10.455,"h":10.465,"l":10.4293,"n":92,"o":10.4293,"t":"2026-10-07T18:30:00Z","v":8590,"vw":10.453438},{"c":10.48,"h":10.48,"l":10.46,"n":76,"o":10.46,"t":"2026-10-07T18:45:00Z","v":3863,"vw":10.467532},{"c":10.53,"h":10.56,"l":10.48,"n":210,"o":10.48,"t":"2026-10-07T19:00:00Z","v":15001,"vw":10.521689},{"c":10.47,"h":10.53,"l":10.47,"n":107,"o":10.53,"t":"2026-10-07T19:15:00Z","v":6698,"vw":10.503008},{"c":10.42,"h":10.47,"l":10.42,"n":190,"o":10.47,"t":"2026-10-07T19:30:00Z","v":13396,"vw":10.444431},{"c":10.4,"h":10.43,"l":10.38,"n":560,"o":10.42,"t":"2026-10-07T19:45:00Z","v":41605,"vw":10.405191},{"c":10.57,"h":10.57,"l":10.37,"n":16,"o":10.37,"t":"2026-10-07T20:00:00Z","v":17915,"vw":10.371123},{"c":10.5,"h":10.54,"l":10.48,"n":7,"o":10.54,"t":"2026-10-08T11:00:00Z","v":700,"vw":10.505429},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-08T11:15:00Z","v":100,"vw":10.57},{"c":10.61,"h":10.7,"l":10.59,"n":156,"o":10.7,"t":"2026-10-08T13:30:00Z","v":9845,"vw":10.651008},{"c":10.54,"h":10.67,"l":10.52,"n":86,"o":10.64,"t":"2026-10-08T13:45:00Z","v":9017,"vw":10.618221},{"c":10.58,"h":10.6,"l":10.51,"n":110,"o":10.54,"t":"2026-10-08T14:00:00Z","v":7700,"vw":10.548895},{"c":10.56,"h":10.59,"l":10.5367,"n":102,"o":10.58,"t":"2026-10-08T14:15:00Z","v":17320,"vw":10.552959},{"c":10.57,"h":10.57,"l":10.545,"n":96,"o":10.56,"t":"2026-10-08T14:30:00Z","v":4729,"vw":10.557861},{"c":10.64,"h":10.675,"l":10.58,"n":168,"o":10.58,"t":"2026-10-08T14:45:00Z","v":19020,"vw":10.640822},{"c":10.58,"h":10.645,"l":10.552,"n":92,"o":10.64,"t":"2026-10-08T15:00:00Z","v":4434,"vw":10.601661},{"c":10.56,"h":10.58,"l":10.56,"n":94,"o":10.565,"t":"2026-10-08T15:15:00Z","v":4948,"vw":10.571182},{"c":10.58,"h":10.58,"l":10.56,"n":81,"o":10.565,"t":"2026-10-08T15:30:00Z","v":4429,"vw":10.570658},{"c":10.6,"h":10.62,"l":10.58,"n":218,"o":10.58,"t":"2026-10-08T15:45:00Z","v":38038,"vw":10.606707},{"c":10.62,"h":10.62,"l":10.6,"n":130,"o":10.61,"t":"2026-10-08T16:00:00Z","v":7889,"vw":10.611539},{"c":10.585,"h":10.625,"l":10.5,"n":430,"o":10.625,"t":"2026-10-08T16:15:00Z","v":39751,"vw":10.54898},{"c":10.51,"h":10.585,"l":10.5,"n":94,"o":10.585,"t":"2026-10-08T16:30:00Z","v":5427,"vw":10.55378},{"c":10.52,"h":10.525,"l":10.46,"n":139,"o":10.525,"t":"2026-10-08T16:45:00Z","v":8345,"vw":10.49894},{"c":10.55,"h":10.56,"l":10.51,"n":98,"o":10.52,"t":"2026-10-08T17:00:00Z","v":5548,"vw":10.539708},{"c":10.59,"h":10.59,"l":10.54,"n":141,"o":10.56,"t":"2026-10-08T17:15:00Z","v":9836,"vw":10.564414},{"c":10.57,"h":10.59,"l":10.555,"n":113,"o":10.59,"t":"2026-10-08T17:30:00Z","v":6177,"vw":10.57335},{"c":10.56,"h":10.57,"l":10.54,"n":113,"o":10.57,"t":"2026-10-08T17:45:00Z","v":5620,"vw":10.558738},{"c":10.535,"h":10.56,"l":10.53,"n":183,"o":10.56,"t":"2026-10-08T18:00:00Z","v":13692,"vw":10.545462},{"c":10.52,"h":10.56,"l":10.52,"n":101,"o":10.54,"t":"2026-10-08T18:15:00Z","v":5113,"vw":10.54697},{"c":10.5,"h":10.52,"l":10.49,"n":100,"o":10.52,"t":"2026-10-08T18:30:00Z","v":3409,"vw":10.509716},{"c":10.49,"h":10.51,"l":10.49,"n":72,"o":10.51,"t":"2026-10-08T18:45:00Z","v":3767,"vw":10.4975},{"c":10.52,"h":10.52,"l":10.475,"n":139,"o":10.49,"t":"2026-10-08T19:00:00Z","v":5849,"vw":10.489745},{"c":10.47,"h":10.53,"l":10.465,"n":170,"o":10.53,"t":"2026-10-08T19:15:00Z","v":18710,"vw":10.490776},{"c":10.455,"h":10.5,"l":10.455,"n":292,"o":10.47,"t":"2026-10-08T19:30:00Z","v":23958,"vw":10.471949},{"c":10.47,"h":10.5,"l":10.455,"n":679,"o":10.455,"t":"2026-10-08T19:45:00Z","v":48748,"vw":10.483316},{"c":10.2,"h":10.49,"l":10.2,"n":9,"o":10.49,"t":"2026-10-08T20:00:00Z","v":15949,"vw":10.453623},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-08T22:45:00Z","v":144,"vw":10.2},{"c":10.4,"h":10.4,"l":10.37,"n":3,"o":10.37,"t":"2026-10-09T12:00:00Z","v":798,"vw":10.394205},{"c":10.59,"h":10.6,"l":10.43,"n":87,"o":10.45,"t":"2026-10-09T13:30:00Z","v":9016,"vw":10.503657},{"c":10.62,"h":10.62,"l":10.56,"n":63,"o":10.59,"t":"2026-10-09T13:45:00Z","v":3661,"vw":10.591512},{"c":10.64,"h":10.66,"l":10.62,"n":45,"o":10.62,"t":"2026-10-09T14:00:00Z","v":4722,"vw":10.63681},{"c":10.64,"h":10.65,"l":10.625,"n":50,"o":10.65,"t":"2026-10-09T14:15:00Z","v":4073,"vw":10.64003},{"c":10.62,"h":10.69,"l":10.62,"n":65,"o":10.68,"t":"2026-10-09T14:30:00Z","v":4545,"vw":10.652089},{"c":10.62,"h":10.62,"l":10.61,"n":23,"o":10.61,"t":"2026-10-09T14:45:00Z","v":1015,"vw":10.618866},{"c":10.67,"h":10.67,"l":10.615,"n":119,"o":10.64,"t":"2026-10-09T15:00:00Z","v":6801,"vw":10.634057},{"c":10.65,"h":10.67,"l":10.645,"n":89,"o":10.6601,"t":"2026-10-09T15:15:00Z","v":5287,"vw":10.653656},{"c":10.635,"h":10.658,"l":10.63,"n":53,"o":10.64,"t":"2026-10-09T15:30:00Z","v":4022,"vw":10.637986},{"c":10.64,"h":10.65,"l":10.6,"n":78,"o":10.62,"t":"2026-10-09T15:45:00Z","v":7485,"vw":10.625841},{"c":10.63,"h":10.64,"l":10.58,"n":181,"o":10.62,"t":"2026-10-09T16:00:00Z","v":23522,"vw":10.608517},{"c":10.69,"h":10.7,"l":10.6068,"n":265,"o":10.6136,"t":"2026-10-09T16:15:00Z","v":19683,"vw":10.675012},{"c":10.69,"h":10.7597,"l":10.69,"n":388,"o":10.69,"t":"2026-10-09T16:30:00Z","v":51884,"vw":10.719645},{"c":10.67,"h":10.69,"l":10.66,"n":90,"o":10.67,"t":"2026-10-09T16:45:00Z","v":7884,"vw":10.677627},{"c":10.67,"h":10.68,"l":10.65,"n":180,"o":10.65,"t":"2026-10-09T17:00:00Z","v":9846,"vw":10.662509},{"c":10.68,"h":10.7,"l":10.66,"n":96,"o":10.66,"t":"2026-10-09T17:15:00Z","v":6273,"vw":10.68157},{"c":10.72,"h":10.72,"l":10.64,"n":125,"o":10.68,"t":"2026-10-09T17:30:00Z","v":7206,"vw":10.695468},{"c":10.73,"h":10.75,"l":10.7,"n":215,"o":10.7249,"t":"2026-10-09T17:45:00Z","v":22652,"vw":10.71926},{"c":10.73,"h":10.75,"l":10.72,"n":136,"o":10.75,"t":"2026-10-09T18:00:00Z","v":10423,"vw":10.734416},{"c":10.64,"h":10.73,"l":10.64,"n":227,"o":10.725,"t":"2026-10-09T18:15:00Z","v":20744,"vw":10.69241},{"c":10.635,"h":10.65,"l":10.63,"n":176,"o":10.64,"t":"2026-10-09T18:30:00Z","v":10445,"vw":10.636074},{"c":10.62,"h":10.64,"l":10.55,"n":365,"o":10.635,"t":"2026-10-09T18:45:00Z","v":31401,"vw":10.597818},{"c":10.615,"h":10.64,"l":10.605,"n":169,"o":10.62,"t":"2026-10-09T19:00:00Z","v":11278,"vw":10.617051},{"c":10.635,"h":10.635,"l":10.61,"n":208,"o":10.62,"t":"2026-10-09T19:15:00Z","v":14293,"vw":10.627356},{"c":10.615,"h":10.65,"l":10.595,"n":429,"o":10.64,"t":"2026-10-09T19:30:00Z","v":32297,"vw":10.627244},{"c":10.57,"h":10.61,"l":10.56,"n":694,"o":10.61,"t":"2026-10-09T19:45:00Z","v":52146,"vw":10.58019},{"c":10.58,"h":10.58,"l":10.58,"n":10,"o":10.58,"t":"2026-10-09T20:00:00Z","v":10217,"vw":10.58},{"c":10.8791,"h":10.92,"l":10.67,"n":136,"o":10.73,"t":"2026-10-09T21:00:00Z","v":9502,"vw":10.819056},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-09T22:30:00Z","v":200,"vw":10.92},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-12T10:15:00Z","v":401,"vw":10.5},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-12T11:45:00Z","v":119,"vw":10.69},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-12T12:00:00Z","v":270,"vw":10.78},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-12T12:45:00Z","v":477,"vw":10.68},{"c":10.67,"h":10.7,"l":10.61,"n":153,"o":10.69,"t":"2026-10-12T13:30:00Z","v":16984,"vw":10.68444},{"c":10.64,"h":10.705,"l":10.64,"n":127,"o":10.675,"t":"2026-10-12T13:45:00Z","v":10392,"vw":10.674291},{"c":10.58,"h":10.645,"l":10.57,"n":179,"o":10.64,"t":"2026-10-12T14:00:00Z","v":10351,"vw":10.607881},{"c":10.49,"h":10.57,"l":10.4671,"n":171,"o":10.57,"t":"2026-10-12T14:15:00Z","v":12374,"vw":10.511306},{"c":10.5,"h":10.51,"l":10.49,"n":106,"o":10.51,"t":"2026-10-12T14:30:00Z","v":4293,"vw":10.501788},{"c":10.54,"h":10.56,"l":10.49,"n":136,"o":10.5,"t":"2026-10-12T14:45:00Z","v":4548,"vw":10.517932},{"c":10.57,"h":10.575,"l":10.545,"n":85,"o":10.545,"t":"2026-10-12T15:00:00Z","v":4449,"vw":10.558027},{"c":10.545,"h":10.595,"l":10.545,"n":208,"o":10.57,"t":"2026-10-12T15:15:00Z","v":12774,"vw":10.55486},{"c":10.54,"h":10.565,"l":10.54,"n":158,"o":10.545,"t":"2026-10-12T15:30:00Z","v":5807,"vw":10.553309},{"c":10.555,"h":10.5632,"l":10.51,"n":112,"o":10.54,"t":"2026-10-12T15:45:00Z","v":4518,"vw":10.53696},{"c":10.555,"h":10.56,"l":10.55,"n":71,"o":10.555,"t":"2026-10-12T16:00:00Z","v":2403,"vw":10.552872},{"c":10.56,"h":10.56,"l":10.55,"n":109,"o":10.555,"t":"2026-10-12T16:15:00Z","v":2192,"vw":10.558333},{"c":10.555,"h":10.56,"l":10.545,"n":145,"o":10.56,"t":"2026-10-12T16:30:00Z","v":5840,"vw":10.551487},{"c":10.525,"h":10.555,"l":10.51,"n":180,"o":10.555,"t":"2026-10-12T16:45:00Z","v":10196,"vw":10.524402},{"c":10.54,"h":10.55,"l":10.525,"n":106,"o":10.525,"t":"2026-10-12T17:00:00Z","v":4117,"vw":10.534458},{"c":10.515,"h":10.545,"l":10.515,"n":108,"o":10.545,"t":"2026-10-12T17:15:00Z","v":3828,"vw":10.529208},{"c":10.525,"h":10.525,"l":10.515,"n":127,"o":10.515,"t":"2026-10-12T17:30:00Z","v":4940,"vw":10.521559},{"c":10.525,"h":10.53,"l":10.52,"n":75,"o":10.52,"t":"2026-10-12T17:45:00Z","v":2968,"vw":10.523696},{"c":10.54,"h":10.56,"l":10.525,"n":162,"o":10.525,"t":"2026-10-12T18:00:00Z","v":9956,"vw":10.538158},{"c":10.55,"h":10.57,"l":10.53,"n":180,"o":10.55,"t":"2026-10-12T18:15:00Z","v":8050,"vw":10.550435},{"c":10.525,"h":10.555,"l":10.525,"n":97,"o":10.555,"t":"2026-10-12T18:30:00Z","v":3841,"vw":10.5358},{"c":10.515,"h":10.52,"l":10.515,"n":90,"o":10.52,"t":"2026-10-12T18:45:00Z","v":4798,"vw":10.516375},{"c":10.515,"h":10.52,"l":10.51,"n":113,"o":10.515,"t":"2026-10-12T19:00:00Z","v":3917,"vw":10.514902},{"c":10.505,"h":10.52,"l":10.47,"n":346,"o":10.515,"t":"2026-10-12T19:15:00Z","v":32857,"vw":10.501966},{"c":10.53,"h":10.55,"l":10.48,"n":341,"o":10.505,"t":"2026-10-12T19:30:00Z","v":22389,"vw":10.507281},{"c":10.55,"h":10.57,"l":10.54,"n":659,"o":10.55,"t":"2026-10-12T19:45:00Z","v":44600,"vw":10.554289},{"c":10.52,"h":10.52,"l":10.52,"n":10,"o":10.52,"t":"2026-10-12T20:00:00Z","v":27235,"vw":10.52},{"c":10.755,"h":10.76,"l":10.5,"n":142,"o":10.53,"t":"2026-10-13T13:30:00Z","v":17957,"vw":10.64728},{"c":10.77,"h":10.78,"l":10.74,"n":167,"o":10.76,"t":"2026-10-13T13:45:00Z","v":18200,"vw":10.76152},{"c":10.72,"h":10.79,"l":10.7,"n":173,"o":10.76,"t":"2026-10-13T14:00:00Z","v":11973,"vw":10.753321},{"c":10.79,"h":10.81,"l":10.72,"n":394,"o":10.725,"t":"2026-10-13T14:15:00Z","v":34906,"vw":10.777481},{"c":10.605,"h":10.8,"l":10.6,"n":627,"o":10.7962,"t":"2026-10-13T14:30:00Z","v":53765,"vw":10.70185},{"c":10.63,"h":10.64,"l":10.57,"n":287,"o":10.6,"t":"2026-10-13T14:45:00Z","v":26877,"vw":10.600278},{"c":10.635,"h":10.67,"l":10.61,"n":319,"o":10.625,"t":"2026-10-13T15:00:00Z","v":22162,"vw":10.634085},{"c":10.64,"h":10.69,"l":10.61,"n":319,"o":10.64,"t":"2026-10-13T15:15:00Z","v":37004,"vw":10.656377},{"c":10.67,"h":10.7,"l":10.62,"n":443,"o":10.64,"t":"2026-10-13T15:30:00Z","v":36665,"vw":10.649941},{"c":10.62,"h":10.67,"l":10.615,"n":255,"o":10.67,"t":"2026-10-13T15:45:00Z","v":14225,"vw":10.642332},{"c":10.64,"h":10.646,"l":10.62,"n":290,"o":10.625,"t":"2026-10-13T16:00:00Z","v":19376,"vw":10.632474},{"c":10.595,"h":10.65,"l":10.5927,"n":214,"o":10.65,"t":"2026-10-13T16:15:00Z","v":13936,"vw":10.607592},{"c":10.62,"h":10.645,"l":10.58,"n":233,"o":10.59,"t":"2026-10-13T16:30:00Z","v":13122,"vw":10.615778},{"c":10.66,"h":10.66,"l":10.61,"n":410,"o":10.62,"t":"2026-10-13T16:45:00Z","v":24981,"vw":10.629769},{"c":10.62,"h":10.665,"l":10.62,"n":230,"o":10.655,"t":"2026-10-13T17:00:00Z","v":12196,"vw":10.637485},{"c":10.6,"h":10.63,"l":10.6,"n":158,"o":10.62,"t":"2026-10-13T17:15:00Z","v":9179,"vw":10.614657},{"c":10.59,"h":10.605,"l":10.58,"n":223,"o":10.6,"t":"2026-10-13T17:30:00Z","v":27066,"vw":10.596573},{"c":10.605,"h":10.62,"l":10.59,"n":251,"o":10.59,"t":"2026-10-13T17:45:00Z","v":14033,"vw":10.603528},{"c":10.59,"h":10.62,"l":10.58,"n":308,"o":10.605,"t":"2026-10-13T18:00:00Z","v":17469,"vw":10.596439},{"c":10.58,"h":10.595,"l":10.57,"n":274,"o":10.59,"t":"2026-10-13T18:15:00Z","v":16996,"vw":10.580464},{"c":10.6,"h":10.62,"l":10.57,"n":450,"o":10.57,"t":"2026-10-13T18:30:00Z","v":24910,"vw":10.589433},{"c":10.59,"h":10.6,"l":10.585,"n":239,"o":10.6,"t":"2026-10-13T18:45:00Z","v":12475,"vw":10.59252},{"c":10.595,"h":10.6,"l":10.58,"n":330,"o":10.595,"t":"2026-10-13T19:00:00Z","v":17324,"vw":10.587401},{"c":10.6,"h":10.61,"l":10.58,"n":391,"o":10.59,"t":"2026-10-13T19:15:00Z","v":26633,"vw":10.59722},{"c":10.635,"h":10.64,"l":10.61,"n":575,"o":10.61,"t":"2026-10-13T19:30:00Z","v":40771,"vw":10.621058},{"c":10.625,"h":10.64,"l":10.6,"n":912,"o":10.635,"t":"2026-10-13T19:45:00Z","v":71752,"vw":10.613262},{"c":10.62,"h":10.62,"l":10.62,"n":8,"o":10.62,"t":"2026-10-13T20:00:00Z","v":16318,"vw":10.62},{"c":10.6088,"h":10.6088,"l":10.6088,"n":2,"o":10.6088,"t":"2026-10-13T23:30:00Z","v":200,"vw":10.6088},{"c":10.8922,"h":10.8922,"l":10.8922,"n":1,"o":10.8922,"t":"2026-10-14T13:15:00Z","v":500,"vw":10.8922},{"c":10.61,"h":10.6891,"l":10.575,"n":104,"o":10.64,"t":"2026-10-14T13:30:00Z","v":16301,"vw":10.610496},{"c":10.69,"h":10.7,"l":10.61,"n":115,"o":10.61,"t":"2026-10-14T13:45:00Z","v":11847,"vw":10.659533},{"c":10.71,"h":10.76,"l":10.64,"n":356,"o":10.685,"t":"2026-10-14T14:00:00Z","v":46307,"vw":10.69982},{"c":10.755,"h":10.79,"l":10.73,"n":123,"o":10.74,"t":"2026-10-14T14:15:00Z","v":8326,"vw":10.749449},{"c":10.72,"h":10.75,"l":10.7,"n":137,"o":10.73,"t":"2026-10-14T14:30:00Z","v":7006,"vw":10.722777},{"c":10.72,"h":10.73,"l":10.705,"n":88,"o":10.72,"t":"2026-10-14T14:45:00Z","v":4195,"vw":10.718855},{"c":10.715,"h":10.74,"l":10.71,"n":108,"o":10.712,"t":"2026-10-14T15:00:00Z","v":4939,"vw":10.721377},{"c":10.69,"h":10.7,"l":10.68,"n":63,"o":10.7,"t":"2026-10-14T15:15:00Z","v":3447,"vw":10.688644},{"c":10.68,"h":10.69,"l":10.64,"n":261,"o":10.68,"t":"2026-10-14T15:30:00Z","v":15000,"vw":10.663266},{"c":10.71,"h":10.71,"l":10.69,"n":80,"o":10.69,"t":"2026-10-14T15:45:00Z","v":3797,"vw":10.700335},{"c":10.68,"h":10.71,"l":10.67,"n":112,"o":10.71,"t":"2026-10-14T16:00:00Z","v":7603,"vw":10.684095},{"c":10.77,"h":10.78,"l":10.68,"n":314,"o":10.68,"t":"2026-10-14T16:15:00Z","v":19562,"vw":10.734105},{"c":10.78,"h":10.78,"l":10.74,"n":140,"o":10.74,"t":"2026-10-14T16:30:00Z","v":7965,"vw":10.757551},{"c":10.775,"h":10.79,"l":10.77,"n":196,"o":10.78,"t":"2026-10-14T16:45:00Z","v":6034,"vw":10.778235},{"c":10.82,"h":10.85,"l":10.7618,"n":390,"o":10.775,"t":"2026-10-14T17:00:00Z","v":33391,"vw":10.80416},{"c":10.85,"h":10.85,"l":10.8118,"n":134,"o":10.83,"t":"2026-10-14T17:15:00Z","v":6886,"vw":10.832366},{"c":10.85,"h":10.87,"l":10.83,"n":392,"o":10.83,"t":"2026-10-14T17:30:00Z","v":23191,"vw":10.845928},{"c":10.85,"h":10.9,"l":10.83,"n":351,"o":10.84,"t":"2026-10-14T17:45:00Z","v":39322,"vw":10.859961},{"c":10.85,"h":10.86,"l":10.83,"n":263,"o":10.84,"t":"2026-10-14T18:00:00Z","v":9172,"vw":10.846053},{"c":10.78,"h":10.84,"l":10.78,"n":295,"o":10.84,"t":"2026-10-14T18:15:00Z","v":18441,"vw":10.810158},{"c":10.81,"h":10.82,"l":10.78,"n":175,"o":10.79,"t":"2026-10-14T18:30:00Z","v":8252,"vw":10.798196},{"c":10.8,"h":10.82,"l":10.78,"n":315,"o":10.82,"t":"2026-10-14T18:45:00Z","v":18871,"vw":10.798659},{"c":10.87,"h":10.87,"l":10.8,"n":361,"o":10.8,"t":"2026-10-14T19:00:00Z","v":44004,"vw":10.840001},{"c":10.79,"h":10.88,"l":10.75,"n":747,"o":10.86,"t":"2026-10-14T19:15:00Z","v":68362,"vw":10.832388},{"c":10.86,"h":10.86,"l":10.79,"n":304,"o":10.79,"t":"2026-10-14T19:30:00Z","v":12510,"vw":10.830689},{"c":10.74,"h":10.86,"l":10.73,"n":1272,"o":10.855,"t":"2026-10-14T19:45:00Z","v":108913,"vw":10.788672},{"c":10.75,"h":10.75,"l":10.75,"n":6,"o":10.75,"t":"2026-10-14T20:00:00Z","v":14310,"vw":10.75},{"c":10.655,"h":10.79,"l":10.56,"n":237,"o":10.79,"t":"2026-10-15T13:30:00Z","v":29836,"vw":10.680655},{"c":10.5305,"h":10.66,"l":10.53,"n":466,"o":10.66,"t":"2026-10-15T13:45:00Z","v":45764,"vw":10.593233},{"c":10.53,"h":10.55,"l":10.465,"n":336,"o":10.54,"t":"2026-10-15T14:00:00Z","v":30090,"vw":10.501967},{"c":10.535,"h":10.57,"l":10.525,"n":152,"o":10.53,"t":"2026-10-15T14:15:00Z","v":9943,"vw":10.542155},{"c":10.59,"h":10.68,"l":10.55,"n":358,"o":10.57,"t":"2026-10-15T14:30:00Z","v":32652,"vw":10.624907},{"c":10.57,"h":10.6,"l":10.5457,"n":184,"o":10.6,"t":"2026-10-15T14:45:00Z","v":8627,"vw":10.565044},{"c":10.51,"h":10.56,"l":10.5,"n":175,"o":10.55,"t":"2026-10-15T15:00:00Z","v":13096,"vw":10.541587},{"c":10.6,"h":10.6,"l":10.515,"n":151,"o":10.515,"t":"2026-10-15T15:15:00Z","v":12512,"vw":10.552183},{"c":10.63,"h":10.63,"l":10.58,"n":115,"o":10.59,"t":"2026-10-15T15:30:00Z","v":7819,"vw":10.599735},{"c":10.685,"h":10.685,"l":10.61,"n":145,"o":10.6212,"t":"2026-10-15T15:45:00Z","v":10679,"vw":10.641004},{"c":10.705,"h":10.71,"l":10.665,"n":131,"o":10.685,"t":"2026-10-15T16:00:00Z","v":10000,"vw":10.688407},{"c":10.675,"h":10.705,"l":10.64,"n":137,"o":10.69,"t":"2026-10-15T16:15:00Z","v":10125,"vw":10.6749},{"c":10.645,"h":10.69,"l":10.64,"n":186,"o":10.67,"t":"2026-10-15T16:30:00Z","v":14840,"vw":10.667846},{"c":10.64,"h":10.6434,"l":10.62,"n":104,"o":10.63,"t":"2026-10-15T16:45:00Z","v":6448,"vw":10.631378},{"c":10.64,"h":10.65,"l":10.62,"n":136,"o":10.635,"t":"2026-10-15T17:00:00Z","v":8820,"vw":10.632162},{"c":10.64,"h":10.65,"l":10.63,"n":142,"o":10.64,"t":"2026-10-15T17:15:00Z","v":6829,"vw":10.641051},{"c":10.645,"h":10.655,"l":10.63,"n":137,"o":10.64,"t":"2026-10-15T17:30:00Z","v":9668,"vw":10.646746},{"c":10.66,"h":10.66,"l":10.62,"n":187,"o":10.645,"t":"2026-10-15T17:45:00Z","v":10834,"vw":10.629731},{"c":10.62,"h":10.67,"l":10.61,"n":169,"o":10.66,"t":"2026-10-15T18:00:00Z","v":13543,"vw":10.64302},{"c":10.59,"h":10.61,"l":10.59,"n":134,"o":10.61,"t":"2026-10-15T18:15:00Z","v":10196,"vw":10.601745},{"c":10.6,"h":10.6,"l":10.58,"n":130,"o":10.58,"t":"2026-10-15T18:30:00Z","v":6462,"vw":10.590096},{"c":10.58,"h":10.6,"l":10.57,"n":142,"o":10.6,"t":"2026-10-15T18:45:00Z","v":7221,"vw":10.579106},{"c":10.625,"h":10.625,"l":10.58,"n":189,"o":10.58,"t":"2026-10-15T19:00:00Z","v":15451,"vw":10.594688},{"c":10.6,"h":10.62,"l":10.59,"n":203,"o":10.62,"t":"2026-10-15T19:15:00Z","v":13060,"vw":10.603304},{"c":10.58,"h":10.66,"l":10.55,"n":492,"o":10.59,"t":"2026-10-15T19:30:00Z","v":33681,"vw":10.597025},{"c":10.66,"h":10.66,"l":10.56,"n":893,"o":10.57,"t":"2026-10-15T19:45:00Z","v":71109,"vw":10.593883},{"c":10.61,"h":10.61,"l":10.61,"n":9,"o":10.61,"t":"2026-10-15T20:00:00Z","v":17795,"vw":10.61},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-15T23:00:00Z","v":132,"vw":10.4},{"c":10.71,"h":10.765,"l":10.66,"n":88,"o":10.74,"t":"2026-10-16T13:30:00Z","v":19664,"vw":10.732034},{"c":10.67,"h":10.775,"l":10.66,"n":156,"o":10.74,"t":"2026-10-16T13:45:00Z","v":15376,"vw":10.71809},{"c":10.69,"h":10.735,"l":10.665,"n":104,"o":10.69,"t":"2026-10-16T14:00:00Z","v":8157,"vw":10.704252},{"c":10.76,"h":10.76,"l":10.64,"n":138,"o":10.7,"t":"2026-10-16T14:15:00Z","v":12416,"vw":10.691239},{"c":10.855,"h":10.86,"l":10.755,"n":303,"o":10.76,"t":"2026-10-16T14:30:00Z","v":28139,"vw":10.807521},{"c":10.87,"h":10.88,"l":10.85,"n":206,"o":10.85,"t":"2026-10-16T14:45:00Z","v":14095,"vw":10.866452},{"c":10.76,"h":10.87,"l":10.76,"n":197,"o":10.86,"t":"2026-10-16T15:00:00Z","v":11125,"vw":10.814743},{"c":10.74,"h":10.77,"l":10.73,"n":114,"o":10.765,"t":"2026-10-16T15:15:00Z","v":6525,"vw":10.753888},{"c":10.73,"h":10.745,"l":10.675,"n":150,"o":10.72,"t":"2026-10-16T15:30:00Z","v":13928,"vw":10.702133},{"c":10.76,"h":10.79,"l":10.75,"n":87,"o":10.758,"t":"2026-10-16T15:45:00Z","v":4828,"vw":10.775047},{"c":10.755,"h":10.78,"l":10.7499,"n":151,"o":10.77,"t":"2026-10-16T16:00:00Z","v":19972,"vw":10.766508},{"c":10.785,"h":10.805,"l":10.77,"n":153,"o":10.77,"t":"2026-10-16T16:15:00Z","v":18090,"vw":10.788999},{"c":10.775,"h":10.795,"l":10.75,"n":201,"o":10.77,"t":"2026-10-16T16:30:00Z","v":14341,"vw":10.772743},{"c":10.84,"h":10.84,"l":10.785,"n":95,"o":10.785,"t":"2026-10-16T16:45:00Z","v":4311,"vw":10.816585},{"c":10.775,"h":10.83,"l":10.77,"n":124,"o":10.83,"t":"2026-10-16T17:00:00Z","v":7740,"vw":10.813847},{"c":10.8,"h":10.82,"l":10.78,"n":114,"o":10.79,"t":"2026-10-16T17:15:00Z","v":5177,"vw":10.803899},{"c":10.77,"h":10.82,"l":10.77,"n":144,"o":10.82,"t":"2026-10-16T17:30:00Z","v":6902,"vw":10.798518},{"c":10.76,"h":10.78,"l":10.75,"n":196,"o":10.78,"t":"2026-10-16T17:45:00Z","v":13424,"vw":10.760351},{"c":10.8,"h":10.81,"l":10.735,"n":161,"o":10.74,"t":"2026-10-16T18:00:00Z","v":13527,"vw":10.778521},{"c":10.8,"h":10.82,"l":10.77,"n":175,"o":10.8,"t":"2026-10-16T18:15:00Z","v":15893,"vw":10.797053},{"c":10.81,"h":10.82,"l":10.8,"n":100,"o":10.8,"t":"2026-10-16T18:30:00Z","v":5119,"vw":10.809615},{"c":10.81,"h":10.82,"l":10.775,"n":148,"o":10.82,"t":"2026-10-16T18:45:00Z","v":6507,"vw":10.801625},{"c":10.94,"h":10.94,"l":10.8,"n":752,"o":10.805,"t":"2026-10-16T19:00:00Z","v":71464,"vw":10.886951},{"c":10.915,"h":11,"l":10.91,"n":791,"o":10.94,"t":"2026-10-16T19:15:00Z","v":77159,"vw":10.968187},{"c":10.91,"h":10.955,"l":10.91,"n":432,"o":10.915,"t":"2026-10-16T19:30:00Z","v":25815,"vw":10.92937},{"c":10.92,"h":10.93,"l":10.87,"n":1015,"o":10.92,"t":"2026-10-16T19:45:00Z","v":84835,"vw":10.900494},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-10-16T20:00:00Z","v":9287,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T20:30:00Z","v":4300,"vw":10.9},{"c":10.9345,"h":10.9345,"l":10.9345,"n":1,"o":10.9345,"t":"2026-10-16T22:00:00Z","v":200,"vw":10.9345},{"c":10.95,"h":10.95,"l":10.94,"n":2,"o":10.94,"t":"2026-10-16T22:45:00Z","v":208,"vw":10.945192},{"c":10.5748,"h":10.5748,"l":10.5748,"n":2,"o":10.5748,"t":"2026-10-19T08:00:00Z","v":324,"vw":10.5748},{"c":10.9,"h":10.9,"l":10.89,"n":10,"o":10.89,"t":"2026-10-19T13:15:00Z","v":1177,"vw":10.895697},{"c":11.06,"h":11.07,"l":10.87,"n":463,"o":10.87,"t":"2026-10-19T13:30:00Z","v":82058,"vw":10.987884},{"c":10.998,"h":11.15,"l":10.97,"n":373,"o":11.07,"t":"2026-10-19T13:45:00Z","v":26123,"vw":11.079778},{"c":10.93,"h":11.025,"l":10.93,"n":200,"o":10.99,"t":"2026-10-19T14:00:00Z","v":15589,"vw":10.987183},{"c":10.98,"h":10.985,"l":10.9302,"n":99,"o":10.94,"t":"2026-10-19T14:15:00Z","v":6590,"vw":10.957308},{"c":10.915,"h":11.05,"l":10.915,"n":348,"o":10.99,"t":"2026-10-19T14:30:00Z","v":23618,"vw":10.983289},{"c":10.92,"h":10.96,"l":10.9,"n":274,"o":10.9,"t":"2026-10-19T14:45:00Z","v":16727,"vw":10.925951},{"c":10.985,"h":11,"l":10.935,"n":266,"o":10.95,"t":"2026-10-19T15:00:00Z","v":15265,"vw":10.976319},{"c":11.04,"h":11.04,"l":10.99,"n":143,"o":10.99,"t":"2026-10-19T15:15:00Z","v":6387,"vw":11.01557},{"c":11.025,"h":11.06,"l":11.015,"n":262,"o":11.04,"t":"2026-10-19T15:30:00Z","v":12843,"vw":11.039525},{"c":11.04,"h":11.04,"l":11.02,"n":127,"o":11.025,"t":"2026-10-19T15:45:00Z","v":7317,"vw":11.03907},{"c":11.06,"h":11.075,"l":11.05,"n":447,"o":11.05,"t":"2026-10-19T16:00:00Z","v":19532,"vw":11.069584},{"c":11.07,"h":11.07,"l":11.06,"n":88,"o":11.065,"t":"2026-10-19T16:15:00Z","v":4170,"vw":11.064369},{"c":11.0101,"h":11.085,"l":11.0101,"n":190,"o":11.07,"t":"2026-10-19T16:30:00Z","v":14259,"vw":11.05846},{"c":11.27,"h":11.28,"l":11.025,"n":1402,"o":11.04,"t":"2026-10-19T16:45:00Z","v":115598,"vw":11.169561},{"c":11.29,"h":11.3,"l":11.25,"n":279,"o":11.25,"t":"2026-10-19T17:00:00Z","v":19600,"vw":11.279446},{"c":11.275,"h":11.29,"l":11.25,"n":231,"o":11.27,"t":"2026-10-19T17:15:00Z","v":11947,"vw":11.268551},{"c":11.3793,"h":11.38,"l":11.275,"n":472,"o":11.275,"t":"2026-10-19T17:30:00Z","v":30399,"vw":11.332494},{"c":11.4,"h":11.425,"l":11.38,"n":197,"o":11.38,"t":"2026-10-19T17:45:00Z","v":13878,"vw":11.414714},{"c":11.41,"h":11.43,"l":11.4,"n":398,"o":11.4,"t":"2026-10-19T18:00:00Z","v":41783,"vw":11.412665},{"c":11.31,"h":11.415,"l":11.29,"n":468,"o":11.415,"t":"2026-10-19T18:15:00Z","v":61029,"vw":11.358117},{"c":11.25,"h":11.31,"l":11.22,"n":483,"o":11.31,"t":"2026-10-19T18:30:00Z","v":48340,"vw":11.259171},{"c":11.3,"h":11.305,"l":11.26,"n":409,"o":11.26,"t":"2026-10-19T18:45:00Z","v":18614,"vw":11.285964},{"c":11.295,"h":11.3499,"l":11.29,"n":357,"o":11.32,"t":"2026-10-19T19:00:00Z","v":25585,"vw":11.317939},{"c":11.27,"h":11.298,"l":11.25,"n":456,"o":11.295,"t":"2026-10-19T19:15:00Z","v":37370,"vw":11.279176},{"c":11.35,"h":11.36,"l":11.25,"n":659,"o":11.27,"t":"2026-10-19T19:30:00Z","v":58762,"vw":11.30518},{"c":11.34,"h":11.37,"l":11.31,"n":1091,"o":11.355,"t":"2026-10-19T19:45:00Z","v":116488,"vw":11.340555},{"c":11.3,"h":11.38,"l":11.3,"n":15,"o":11.38,"t":"2026-10-19T20:00:00Z","v":21867,"vw":11.378619},{"c":11.2582,"h":11.2582,"l":11.2582,"n":1,"o":11.2582,"t":"2026-10-19T20:30:00Z","v":200,"vw":11.2582},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-19T20:45:00Z","v":200,"vw":11.3},{"c":11.3984,"h":11.3984,"l":11.3984,"n":1,"o":11.3984,"t":"2026-10-19T23:45:00Z","v":3000,"vw":11.3984},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T08:00:00Z","v":500,"vw":11.41},{"c":11.5231,"h":11.5231,"l":11.44,"n":10,"o":11.46,"t":"2026-10-20T11:00:00Z","v":4320,"vw":11.467346},{"c":11.5499,"h":11.5499,"l":11.5499,"n":2,"o":11.5499,"t":"2026-10-20T11:15:00Z","v":604,"vw":11.5499},{"c":11.5242,"h":11.5242,"l":11.45,"n":7,"o":11.495,"t":"2026-10-20T11:30:00Z","v":7181,"vw":11.45421},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-20T12:30:00Z","v":606,"vw":11.53},{"c":11.3903,"h":11.44,"l":11.3903,"n":12,"o":11.44,"t":"2026-10-20T13:15:00Z","v":1767,"vw":11.429247},{"c":11.1,"h":11.46,"l":11.04,"n":496,"o":11.39,"t":"2026-10-20T13:30:00Z","v":65187,"vw":11.304405},{"c":11.08,"h":11.12,"l":11.03,"n":160,"o":11.095,"t":"2026-10-20T13:45:00Z","v":20032,"vw":11.071234},{"c":11.09,"h":11.1,"l":11.04,"n":123,"o":11.1,"t":"2026-10-20T14:00:00Z","v":10420,"vw":11.058368},{"c":10.965,"h":11.12,"l":10.91,"n":575,"o":11.08,"t":"2026-10-20T14:15:00Z","v":53143,"vw":10.981377},{"c":11.005,"h":11.04,"l":10.96,"n":156,"o":10.99,"t":"2026-10-20T14:30:00Z","v":12793,"vw":11.019618},{"c":11.04,"h":11.08,"l":11,"n":282,"o":11,"t":"2026-10-20T14:45:00Z","v":16255,"vw":11.027969},{"c":11.145,"h":11.18,"l":11.07,"n":392,"o":11.07,"t":"2026-10-20T15:00:00Z","v":28386,"vw":11.121685},{"c":11.195,"h":11.21,"l":11.12,"n":208,"o":11.145,"t":"2026-10-20T15:15:00Z","v":12015,"vw":11.189017},{"c":11.205,"h":11.205,"l":11.19,"n":152,"o":11.19,"t":"2026-10-20T15:30:00Z","v":8648,"vw":11.201308},{"c":11.19,"h":11.195,"l":11.15,"n":148,"o":11.1925,"t":"2026-10-20T15:45:00Z","v":8034,"vw":11.171874},{"c":11.24,"h":11.25,"l":11.2,"n":81,"o":11.2,"t":"2026-10-20T16:00:00Z","v":3150,"vw":11.218398},{"c":11.2693,"h":11.285,"l":11.25,"n":362,"o":11.25,"t":"2026-10-20T16:15:00Z","v":22174,"vw":11.26218},{"c":11.27,"h":11.29,"l":11.26,"n":228,"o":11.27,"t":"2026-10-20T16:30:00Z","v":15281,"vw":11.279106},{"c":11.27,"h":11.28,"l":11.2698,"n":31,"o":11.2698,"t":"2026-10-20T16:45:00Z","v":1827,"vw":11.271666},{"c":11.2657,"h":11.27,"l":11.25,"n":206,"o":11.27,"t":"2026-10-20T17:00:00Z","v":12172,"vw":11.263447},{"c":11.27,"h":11.275,"l":11.26,"n":71,"o":11.26,"t":"2026-10-20T17:15:00Z","v":3067,"vw":11.268205},{"c":11.27,"h":11.2763,"l":11.26,"n":50,"o":11.27,"t":"2026-10-20T17:30:00Z","v":1990,"vw":11.269183},{"c":11.27,"h":11.28,"l":11.26,"n":124,"o":11.277,"t":"2026-10-20T17:45:00Z","v":7051,"vw":11.270329},{"c":11.31,"h":11.325,"l":11.2744,"n":280,"o":11.278,"t":"2026-10-20T18:00:00Z","v":22599,"vw":11.306756},{"c":11.295,"h":11.33,"l":11.295,"n":99,"o":11.32,"t":"2026-10-20T18:15:00Z","v":6465,"vw":11.305491},{"c":11.3,"h":11.305,"l":11.29,"n":63,"o":11.29,"t":"2026-10-20T18:30:00Z","v":3675,"vw":11.297883},{"c":11.32,"h":11.328,"l":11.31,"n":134,"o":11.3111,"t":"2026-10-20T18:45:00Z","v":8900,"vw":11.319699},{"c":11.345,"h":11.36,"l":11.31,"n":155,"o":11.328,"t":"2026-10-20T19:00:00Z","v":6549,"vw":11.334991},{"c":11.3,"h":11.37,"l":11.29,"n":799,"o":11.37,"t":"2026-10-20T19:15:00Z","v":68736,"vw":11.320316},{"c":11.34,"h":11.345,"l":11.29,"n":409,"o":11.3,"t":"2026-10-20T19:30:00Z","v":29933,"vw":11.322981},{"c":11.31,"h":11.35,"l":11.28,"n":721,"o":11.34,"t":"2026-10-20T19:45:00Z","v":58436,"vw":11.305},{"c":11.31,"h":11.31,"l":11.31,"n":10,"o":11.31,"t":"2026-10-20T20:00:00Z","v":12410,"vw":11.31},{"c":11.28,"h":11.28,"l":11.28,"n":30,"o":11.28,"t":"2026-10-20T22:30:00Z","v":364,"vw":11.28},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T23:45:00Z","v":232,"vw":11.09},{"c":11.3197,"h":11.3197,"l":11.28,"n":4,"o":11.28,"t":"2026-10-21T10:00:00Z","v":240,"vw":11.29985},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T11:15:00Z","v":2419,"vw":10.98},{"c":11.14,"h":11.33,"l":11.12,"n":142,"o":11.25,"t":"2026-10-21T13:30:00Z","v":14429,"vw":11.231203},{"c":11.185,"h":11.19,"l":11.11,"n":119,"o":11.11,"t":"2026-10-21T13:45:00Z","v":6329,"vw":11.161148},{"c":11.255,"h":11.255,"l":11.2,"n":174,"o":11.2,"t":"2026-10-21T14:00:00Z","v":7468,"vw":11.224326},{"c":11.325,"h":11.355,"l":11.23,"n":163,"o":11.24,"t":"2026-10-21T14:15:00Z","v":11757,"vw":11.297459},{"c":11.305,"h":11.4,"l":11.29,"n":244,"o":11.335,"t":"2026-10-21T14:30:00Z","v":33724,"vw":11.381618},{"c":11.385,"h":11.39,"l":11.29,"n":176,"o":11.3,"t":"2026-10-21T14:45:00Z","v":11505,"vw":11.355576},{"c":11.37,"h":11.39,"l":11.3,"n":181,"o":11.385,"t":"2026-10-21T15:00:00Z","v":11698,"vw":11.36976},{"c":11.35,"h":11.41,"l":11.34,"n":372,"o":11.37,"t":"2026-10-21T15:15:00Z","v":46880,"vw":11.381437},{"c":11.375,"h":11.39,"l":11.34,"n":95,"o":11.35,"t":"2026-10-21T15:30:00Z","v":5463,"vw":11.36859},{"c":11.38,"h":11.45,"l":11.365,"n":165,"o":11.4,"t":"2026-10-21T15:45:00Z","v":13629,"vw":11.415291},{"c":11.39,"h":11.42,"l":11.38,"n":147,"o":11.39,"t":"2026-10-21T16:00:00Z","v":13433,"vw":11.38738},{"c":11.41,"h":11.42,"l":11.385,"n":137,"o":11.385,"t":"2026-10-21T16:15:00Z","v":6184,"vw":11.400117},{"c":11.36,"h":11.41,"l":11.32,"n":246,"o":11.4,"t":"2026-10-21T16:30:00Z","v":17210,"vw":11.375265},{"c":11.4,"h":11.4,"l":11.35,"n":105,"o":11.35,"t":"2026-10-21T16:45:00Z","v":4041,"vw":11.391506},{"c":11.39,"h":11.39,"l":11.37,"n":152,"o":11.38,"t":"2026-10-21T17:00:00Z","v":8663,"vw":11.384223},{"c":11.43,"h":11.43,"l":11.4011,"n":115,"o":11.41,"t":"2026-10-21T17:15:00Z","v":6678,"vw":11.415052},{"c":11.43,"h":11.475,"l":11.43,"n":223,"o":11.44,"t":"2026-10-21T17:30:00Z","v":12836,"vw":11.454031},{"c":11.43,"h":11.43,"l":11.41,"n":140,"o":11.42,"t":"2026-10-21T17:45:00Z","v":10272,"vw":11.415407},{"c":11.43,"h":11.44,"l":11.425,"n":47,"o":11.425,"t":"2026-10-21T18:00:00Z","v":2143,"vw":11.430898},{"c":11.42,"h":11.49,"l":11.42,"n":239,"o":11.432,"t":"2026-10-21T18:15:00Z","v":31450,"vw":11.463805},{"c":11.465,"h":11.465,"l":11.43,"n":143,"o":11.44,"t":"2026-10-21T18:30:00Z","v":8592,"vw":11.446816},{"c":11.5,"h":11.5,"l":11.46,"n":532,"o":11.465,"t":"2026-10-21T18:45:00Z","v":45494,"vw":11.494007},{"c":11.62,"h":11.64,"l":11.49,"n":1006,"o":11.5,"t":"2026-10-21T19:00:00Z","v":93349,"vw":11.552875},{"c":11.52,"h":11.63,"l":11.52,"n":362,"o":11.625,"t":"2026-10-21T19:15:00Z","v":39843,"vw":11.588864},{"c":11.68,"h":11.715,"l":11.51,"n":627,"o":11.515,"t":"2026-10-21T19:30:00Z","v":51320,"vw":11.660865},{"c":11.6,"h":11.69,"l":11.57,"n":1194,"o":11.685,"t":"2026-10-21T19:45:00Z","v":120039,"vw":11.609437},{"c":11.58,"h":11.58,"l":11.58,"n":9,"o":11.58,"t":"2026-10-21T20:00:00Z","v":32274,"vw":11.58},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-21T20:45:00Z","v":154,"vw":11.2},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.61},{"c":11.88,"h":11.88,"l":11.7,"n":3,"o":11.7,"t":"2026-10-22T12:15:00Z","v":902,"vw":11.72},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-22T12:45:00Z","v":842,"vw":11.87},{"c":11.665,"h":11.79,"l":11.6,"n":370,"o":11.75,"t":"2026-10-22T13:30:00Z","v":50889,"vw":11.694872},{"c":11.51,"h":11.7,"l":11.5,"n":248,"o":11.62,"t":"2026-10-22T13:45:00Z","v":39692,"vw":11.602856},{"c":11.35,"h":11.495,"l":11.35,"n":395,"o":11.49,"t":"2026-10-22T14:00:00Z","v":31847,"vw":11.422747},{"c":11.27,"h":11.42,"l":11.27,"n":305,"o":11.35,"t":"2026-10-22T14:15:00Z","v":23852,"vw":11.334241},{"c":11.36,"h":11.4,"l":11.22,"n":351,"o":11.25,"t":"2026-10-22T14:30:00Z","v":34299,"vw":11.263252},{"c":11.47,"h":11.49,"l":11.325,"n":557,"o":11.355,"t":"2026-10-22T14:45:00Z","v":56959,"vw":11.433406},{"c":11.335,"h":11.51,"l":11.32,"n":551,"o":11.46,"t":"2026-10-22T15:00:00Z","v":35832,"vw":11.459195},{"c":11.2,"h":11.3,"l":11.17,"n":273,"o":11.3,"t":"2026-10-22T15:15:00Z","v":39244,"vw":11.200108},{"c":11.165,"h":11.19,"l":11.12,"n":262,"o":11.19,"t":"2026-10-22T15:30:00Z","v":19671,"vw":11.152909},{"c":11.22,"h":11.225,"l":11.13,"n":179,"o":11.18,"t":"2026-10-22T15:45:00Z","v":9542,"vw":11.181539},{"c":11.3,"h":11.3,"l":11.215,"n":168,"o":11.22,"t":"2026-10-22T16:00:00Z","v":12010,"vw":11.248199},{"c":11.33,"h":11.3499,"l":11.305,"n":85,"o":11.305,"t":"2026-10-22T16:15:00Z","v":5631,"vw":11.328029},{"c":11.395,"h":11.4,"l":11.32,"n":287,"o":11.33,"t":"2026-10-22T16:30:00Z","v":17987,"vw":11.349758},{"c":11.45,"h":11.45,"l":11.38,"n":202,"o":11.395,"t":"2026-10-22T16:45:00Z","v":16934,"vw":11.420001},{"c":11.37,"h":11.45,"l":11.37,"n":284,"o":11.45,"t":"2026-10-22T17:00:00Z","v":19514,"vw":11.434145},{"c":11.36,"h":11.38,"l":11.3382,"n":119,"o":11.365,"t":"2026-10-22T17:15:00Z","v":13764,"vw":11.351746},{"c":11.42,"h":11.43,"l":11.35,"n":119,"o":11.36,"t":"2026-10-22T17:30:00Z","v":8739,"vw":11.386238},{"c":11.485,"h":11.5,"l":11.43,"n":187,"o":11.43,"t":"2026-10-22T17:45:00Z","v":12425,"vw":11.468547},{"c":11.47,"h":11.495,"l":11.45,"n":235,"o":11.485,"t":"2026-10-22T18:00:00Z","v":13271,"vw":11.473244},{"c":11.485,"h":11.49,"l":11.435,"n":173,"o":11.455,"t":"2026-10-22T18:15:00Z","v":10088,"vw":11.461119},{"c":11.451,"h":11.48,"l":11.44,"n":117,"o":11.48,"t":"2026-10-22T18:30:00Z","v":7020,"vw":11.46284},{"c":11.46,"h":11.47,"l":11.45,"n":166,"o":11.45,"t":"2026-10-22T18:45:00Z","v":8426,"vw":11.457277},{"c":11.48,"h":11.52,"l":11.46,"n":415,"o":11.46,"t":"2026-10-22T19:00:00Z","v":34708,"vw":11.490981},{"c":11.45,"h":11.47,"l":11.42,"n":295,"o":11.47,"t":"2026-10-22T19:15:00Z","v":20652,"vw":11.451422},{"c":11.385,"h":11.46,"l":11.37,"n":345,"o":11.44,"t":"2026-10-22T19:30:00Z","v":26391,"vw":11.412095},{"c":11.36,"h":11.41,"l":11.36,"n":986,"o":11.38,"t":"2026-10-22T19:45:00Z","v":73565,"vw":11.374504},{"c":11.35,"h":11.35,"l":11.35,"n":13,"o":11.35,"t":"2026-10-22T20:00:00Z","v":18141,"vw":11.35},{"c":11.5196,"h":11.5196,"l":11.5196,"n":1,"o":11.5196,"t":"2026-10-22T22:30:00Z","v":100,"vw":11.5196}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1334289583252365,"strike":17.078552083738174,"iv":0.9990098499943413,"gamma":0.05578231871241352,"theta":-0.009656059356885053,"vega":0.005566524021415749,"rho":0.0007743703508738708,"breakevenPct":51.64741006223271},{"delta":0.15,"premium":0.18737113402061853,"strike":14.922680412371134,"iv":0.8245783505154639,"gamma":0.08747835051546392,"theta":-0.010594845360824742,"vega":0.007351546391752577,"rho":0.0011677768528629646,"breakevenPct":33.12820745719607},{"delta":0.2,"premium":0.27328178694158073,"strike":14.38573883161512,"iv":0.8140113402061855,"gamma":0.10191134020618557,"theta":-0.011947938144329897,"vega":0.008403951890034364,"rho":0.0015454612122210148,"breakevenPct":29.154366683318962},{"delta":0.25,"premium":0.3591924398625429,"strike":13.848797250859107,"iv":0.8034443298969072,"gamma":0.11634432989690723,"theta":-0.01330103092783505,"vega":0.00945635738831615,"rho":0.001923145571579065,"breakevenPct":25.18052590944185},{"delta":0.3,"premium":0.44510309278350507,"strike":13.311855670103093,"iv":0.7928773195876289,"gamma":0.13077731958762887,"theta":-0.014654123711340205,"vega":0.010508762886597937,"rho":0.0023008299309371146,"breakevenPct":21.20668513556474},{"delta":0.35,"premium":0.5310137457044672,"strike":12.774914089347078,"iv":0.7823103092783505,"gamma":0.14521030927835052,"theta":-0.01600721649484536,"vega":0.011561168384879725,"rho":0.002678514290295165,"breakevenPct":17.232844361687633},{"delta":0.4,"premium":0.6665254237288136,"strike":12.330508474576272,"iv":0.7866627118644068,"gamma":0.14978644067796612,"theta":-0.016740677966101694,"vega":0.011991525423728814,"rho":0.0030202857640866747,"breakevenPct":14.51131187933995},{"delta":0.45,"premium":0.8540775215337594,"strike":11.983189774937482,"iv":0.806668268963601,"gamma":0.14402095026396222,"theta":-0.016824034454015004,"vega":0.011769241455959988,"rho":0.0033243781448247644,"breakevenPct":13.103676620891997},{"delta":0.5,"premium":1.0416296193387051,"strike":11.635871075298693,"iv":0.8266738260627953,"gamma":0.13825545984995832,"theta":-0.016907390941928314,"vega":0.011546957488191165,"rho":0.0036284705255628545,"breakevenPct":11.696041362444046},{"delta":0.55,"premium":1.2291817171436512,"strike":11.288552375659906,"iv":0.8466793831619895,"gamma":0.13248996943595442,"theta":-0.01699074742984162,"vega":0.01132467352042234,"rho":0.003932562906300945,"breakevenPct":10.288406103996094},{"delta":0.6,"premium":1.4167338149485966,"strike":10.941233676021117,"iv":0.8666849402611837,"gamma":0.12672447902195055,"theta":-0.01707410391775493,"vega":0.011102389552653516,"rho":0.004236655287039034,"breakevenPct":8.880770845548145},{"delta":0.65,"premium":1.6042859127535427,"strike":10.593914976382328,"iv":0.886690497360378,"gamma":0.12095898860794665,"theta":-0.01715746040566824,"vega":0.01088010558488469,"rho":0.004540747667777124,"breakevenPct":7.473135587100192},{"delta":0.7,"premium":1.7918380105584883,"strike":10.24659627674354,"iv":0.9066960544595721,"gamma":0.11519349819394278,"theta":-0.017240816893581548,"vega":0.010657821617115867,"rho":0.004844840048515214,"breakevenPct":6.0655003286522415},{"delta":0.75,"premium":2.161877528219571,"strike":9.745292980409063,"iv":0.9878384238080982,"gamma":0.10388241313874116,"theta":-0.017411329139704168,"vega":0.010088495238481906,"rho":0.005005130947538963,"breakevenPct":4.908991265450533},{"delta":0.8,"premium":2.9786965910456806,"strike":8.866992912854107,"iv":1.2186605748705062,"gamma":0.07899418258267613,"theta":-0.01779522272489096,"vega":0.00866951330221261,"rho":0.004813356149951739,"breakevenPct":4.3673084044034205},{"delta":0.85,"premium":3.7955156538717882,"strike":7.988692845299153,"iv":1.449482725932914,"gamma":0.05410595202661114,"theta":-0.01817911631007775,"vega":0.007250531365943315,"rho":0.004621581352364516,"breakevenPct":3.8256255433563098},{"delta":0.9,"premium":5.653400470118724,"strike":6.150576471039688,"iv":2.643017576960608,"gamma":0.030712415730837855,"theta":-0.0205350944233659,"vega":0.005459236304567833,"rho":0.003604739801844575,"breakevenPct":3.9997968384001115}],"put":[{"delta":0.1,"premium":0.1575356456573006,"strike":8.075356456573006,"iv":0.9857183040292266,"gamma":0.05736035712611158,"theta":-0.00812340978043714,"vega":0.005205264527259135,"rho":-0.0010434832641964698,"breakevenPct":30.239464221006994},{"delta":0.15,"premium":0.230660400346776,"strike":8.806604003467761,"iv":0.8884849058418305,"gamma":0.0851869691602637,"theta":-0.009596278404891113,"vega":0.006950984691674357,"rho":-0.0015577665368672693,"breakevenPct":24.441025523163127},{"delta":0.2,"premium":0.3037851550362515,"strike":9.537851550362515,"iv":0.7912515076544344,"gamma":0.11301358119441585,"theta":-0.011069147029345089,"vega":0.00869670485608958,"rho":-0.0020720498095380692,"breakevenPct":18.642586825319256},{"delta":0.25,"premium":0.40375626043405677,"strike":10.109706653947054,"iv":0.7278033388981636,"gamma":0.13228509420462675,"theta":-0.012043882661578822,"vega":0.009887765323157643,"rho":-0.0026061367580057825,"breakevenPct":14.48501855935684},{"delta":0.3,"premium":0.5498330550918197,"strike":10.407822561411876,"iv":0.7223776293823039,"gamma":0.13686415454328643,"theta":-0.012163129024564751,"vega":0.010126258049129502,"rho":-0.003174234367081238,"breakevenPct":13.145466904669092},{"delta":0.35,"premium":0.6959098497495826,"strike":10.705938468876699,"iv":0.7169519198664441,"gamma":0.1414432148819461,"theta":-0.012282375387550679,"vega":0.010364750775101359,"rho":-0.0037423319761566935,"breakevenPct":11.805915249981345},{"delta":0.4,"premium":0.8419866444073456,"strike":11.004054376341522,"iv":0.7115262103505843,"gamma":0.14602227522060576,"theta":-0.012401621750536608,"vega":0.010603243501073218,"rho":-0.00431042958523215,"breakevenPct":10.466363595293595},{"delta":0.45,"premium":0.9880634390651085,"strike":11.302170283806344,"iv":0.7061005008347245,"gamma":0.15060133555926544,"theta":-0.012520868113522538,"vega":0.010841736227045075,"rho":-0.004878527194307605,"breakevenPct":9.126811940605847},{"delta":0.5,"premium":1.1341402337228714,"strike":11.600286191271167,"iv":0.7006747913188648,"gamma":0.15518039589792512,"theta":-0.012640114476508466,"vega":0.011080228953016932,"rho":-0.00544662480338306,"breakevenPct":7.787260285918101},{"delta":0.55,"premium":1.2802170283806347,"strike":11.898402098735989,"iv":0.695249081803005,"gamma":0.1597594562365848,"theta":-0.012759360839494395,"vega":0.011318721678988791,"rho":-0.006014722412458517,"breakevenPct":6.447708631230352},{"delta":0.6,"premium":1.4262938230383972,"strike":12.196518006200812,"iv":0.6898233722871453,"gamma":0.16433851657524445,"theta":-0.012878607202480324,"vega":0.011557214404960648,"rho":-0.006582820021533972,"breakevenPct":5.108156976542606},{"delta":0.65,"premium":1.5723706176961603,"strike":12.494633913665634,"iv":0.6843976627712856,"gamma":0.16891757691390413,"theta":-0.012997853565466252,"vega":0.011795707130932507,"rho":-0.007150917630609429,"breakevenPct":3.7686053218548565}]},"raw":{"call":[{"delta":0.1,"premium":0.1334289583252365,"strike":17.078552083738174,"iv":0.9990098499943413,"gamma":0.05578231871241352,"theta":-0.009656059356885053,"vega":0.005566524021415749,"rho":0.0007743703508738708,"breakevenPct":51.64741006223271},{"delta":0.15,"premium":0.18737113402061853,"strike":14.922680412371134,"iv":0.8245783505154639,"gamma":0.08747835051546392,"theta":-0.010594845360824742,"vega":0.007351546391752577,"rho":0.0011677768528629646,"breakevenPct":33.12820745719607},{"delta":0.2,"premium":0.27328178694158073,"strike":14.38573883161512,"iv":0.8140113402061855,"gamma":0.10191134020618557,"theta":-0.011947938144329897,"vega":0.008403951890034364,"rho":0.0015454612122210148,"breakevenPct":29.154366683318962},{"delta":0.25,"premium":0.3591924398625429,"strike":13.848797250859107,"iv":0.8034443298969072,"gamma":0.11634432989690723,"theta":-0.01330103092783505,"vega":0.00945635738831615,"rho":0.001923145571579065,"breakevenPct":25.18052590944185},{"delta":0.3,"premium":0.44510309278350507,"strike":13.311855670103093,"iv":0.7928773195876289,"gamma":0.13077731958762887,"theta":-0.014654123711340205,"vega":0.010508762886597937,"rho":0.0023008299309371146,"breakevenPct":21.20668513556474},{"delta":0.35,"premium":0.5310137457044672,"strike":12.774914089347078,"iv":0.7823103092783505,"gamma":0.14521030927835052,"theta":-0.01600721649484536,"vega":0.011561168384879725,"rho":0.002678514290295165,"breakevenPct":17.232844361687633},{"delta":0.4,"premium":0.6665254237288136,"strike":12.330508474576272,"iv":0.7866627118644068,"gamma":0.14978644067796612,"theta":-0.016740677966101694,"vega":0.011991525423728814,"rho":0.0030202857640866747,"breakevenPct":14.51131187933995},{"delta":0.45,"premium":0.8540775215337594,"strike":11.983189774937482,"iv":0.806668268963601,"gamma":0.14402095026396222,"theta":-0.016824034454015004,"vega":0.011769241455959988,"rho":0.0033243781448247644,"breakevenPct":13.103676620891997},{"delta":0.5,"premium":1.0416296193387051,"strike":11.635871075298693,"iv":0.8266738260627953,"gamma":0.13825545984995832,"theta":-0.016907390941928314,"vega":0.011546957488191165,"rho":0.0036284705255628545,"breakevenPct":11.696041362444046},{"delta":0.55,"premium":1.2291817171436512,"strike":11.288552375659906,"iv":0.8466793831619895,"gamma":0.13248996943595442,"theta":-0.01699074742984162,"vega":0.01132467352042234,"rho":0.003932562906300945,"breakevenPct":10.288406103996094},{"delta":0.6,"premium":1.4167338149485966,"strike":10.941233676021117,"iv":0.8666849402611837,"gamma":0.12672447902195055,"theta":-0.01707410391775493,"vega":0.011102389552653516,"rho":0.004236655287039034,"breakevenPct":8.880770845548145},{"delta":0.65,"premium":1.6042859127535427,"strike":10.593914976382328,"iv":0.886690497360378,"gamma":0.12095898860794665,"theta":-0.01715746040566824,"vega":0.01088010558488469,"rho":0.004540747667777124,"breakevenPct":7.473135587100192},{"delta":0.7,"premium":1.7918380105584883,"strike":10.24659627674354,"iv":0.9066960544595721,"gamma":0.11519349819394278,"theta":-0.017240816893581548,"vega":0.010657821617115867,"rho":0.004844840048515214,"breakevenPct":6.0655003286522415},{"delta":0.75,"premium":2.161877528219571,"strike":9.745292980409063,"iv":0.9878384238080982,"gamma":0.10388241313874116,"theta":-0.017411329139704168,"vega":0.010088495238481906,"rho":0.005005130947538963,"breakevenPct":4.908991265450533},{"delta":0.8,"premium":2.9786965910456806,"strike":8.866992912854107,"iv":1.2186605748705062,"gamma":0.07899418258267613,"theta":-0.01779522272489096,"vega":0.00866951330221261,"rho":0.004813356149951739,"breakevenPct":4.3673084044034205},{"delta":0.85,"premium":3.7955156538717882,"strike":7.988692845299153,"iv":1.449482725932914,"gamma":0.05410595202661114,"theta":-0.01817911631007775,"vega":0.007250531365943315,"rho":0.004621581352364516,"breakevenPct":3.8256255433563098},{"delta":0.9,"premium":5.653400470118724,"strike":6.150576471039688,"iv":2.643017576960608,"gamma":0.030712415730837855,"theta":-0.0205350944233659,"vega":0.005459236304567833,"rho":0.003604739801844575,"breakevenPct":3.9997968384001115}],"put":[{"delta":0.1,"premium":0.1575356456573006,"strike":8.075356456573006,"iv":0.9857183040292266,"gamma":0.05736035712611158,"theta":-0.00812340978043714,"vega":0.005205264527259135,"rho":-0.0010434832641964698,"breakevenPct":30.239464221006994},{"delta":0.15,"premium":0.230660400346776,"strike":8.806604003467761,"iv":0.8884849058418305,"gamma":0.0851869691602637,"theta":-0.009596278404891113,"vega":0.006950984691674357,"rho":-0.0015577665368672693,"breakevenPct":24.441025523163127},{"delta":0.2,"premium":0.3037851550362515,"strike":9.537851550362515,"iv":0.7912515076544344,"gamma":0.11301358119441585,"theta":-0.011069147029345089,"vega":0.00869670485608958,"rho":-0.0020720498095380692,"breakevenPct":18.642586825319256},{"delta":0.25,"premium":0.40375626043405677,"strike":10.109706653947054,"iv":0.7278033388981636,"gamma":0.13228509420462675,"theta":-0.012043882661578822,"vega":0.009887765323157643,"rho":-0.0026061367580057825,"breakevenPct":14.48501855935684},{"delta":0.3,"premium":0.5498330550918197,"strike":10.407822561411876,"iv":0.7223776293823039,"gamma":0.13686415454328643,"theta":-0.012163129024564751,"vega":0.010126258049129502,"rho":-0.003174234367081238,"breakevenPct":13.145466904669092},{"delta":0.35,"premium":0.6959098497495826,"strike":10.705938468876699,"iv":0.7169519198664441,"gamma":0.1414432148819461,"theta":-0.012282375387550679,"vega":0.010364750775101359,"rho":-0.0037423319761566935,"breakevenPct":11.805915249981345},{"delta":0.4,"premium":0.8419866444073456,"strike":11.004054376341522,"iv":0.7115262103505843,"gamma":0.14602227522060576,"theta":-0.012401621750536608,"vega":0.010603243501073218,"rho":-0.00431042958523215,"breakevenPct":10.466363595293595},{"delta":0.45,"premium":0.9880634390651085,"strike":11.302170283806344,"iv":0.7061005008347245,"gamma":0.15060133555926544,"theta":-0.012520868113522538,"vega":0.010841736227045075,"rho":-0.004878527194307605,"breakevenPct":9.126811940605847},{"delta":0.5,"premium":1.1341402337228714,"strike":11.600286191271167,"iv":0.7006747913188648,"gamma":0.15518039589792512,"theta":-0.012640114476508466,"vega":0.011080228953016932,"rho":-0.00544662480338306,"breakevenPct":7.787260285918101},{"delta":0.55,"premium":1.2802170283806347,"strike":11.898402098735989,"iv":0.695249081803005,"gamma":0.1597594562365848,"theta":-0.012759360839494395,"vega":0.011318721678988791,"rho":-0.006014722412458517,"breakevenPct":6.447708631230352},{"delta":0.6,"premium":1.4262938230383972,"strike":12.196518006200812,"iv":0.6898233722871453,"gamma":0.16433851657524445,"theta":-0.012878607202480324,"vega":0.011557214404960648,"rho":-0.006582820021533972,"breakevenPct":5.108156976542606},{"delta":0.65,"premium":1.5723706176961603,"strike":12.494633913665634,"iv":0.6843976627712856,"gamma":0.16891757691390413,"theta":-0.012997853565466252,"vega":0.011795707130932507,"rho":-0.007150917630609429,"breakevenPct":3.7686053218548565}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}