{"symbol":"LION","url":"https://intraalpha.com/companies/LION","capturedAt":"2026-10-23T03:16:38.471Z","state":"ready","quote":{"symbol":"LION","last_price":12.3599,"prev_close":12.68,"regular_close":12.7,"change":-0.3201,"change_pct":-2.5244,"regular_change":0.02,"regular_change_pct":0.1577,"extended_change":-0.3401,"extended_change_pct":-2.678,"bid":12.3,"ask":12.85,"bid_size":100,"ask_size":100,"volume":3466705,"vwap":12.713277,"open":12.7,"high":12.9795,"low":12.54,"close":12.7,"trade_count":28058,"last_trade_at":"2026-10-22T23:11:17.215327429Z","last_quote_at":"2026-10-23T00:00:00.267921061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","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":"LION","fetched_at":"2026-10-23T03:16:37.750753+00:00","name":"Lionsgate Studios Holding Corp. ","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"SHELL COMPANIES","country":"USA","description":"Fidelity Southern Corporation is the banking holding company of Fidelity Bank that provides financial products and services primarily to individuals and small and medium-sized businesses in the United States. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3773057000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":-0.413,"dividend_per_share":null,"dividend_yield":null,"eps":-0.17,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":15.08,"analyst_number":4,"beta":null,"fifty_two_week_high":16.7,"fifty_two_week_low":6.14,"fifty_day_ma":11.32,"two_hundred_day_ma":11.51,"shares_outstanding":12500000,"forward_pe":23.26,"price_to_sales":1.123,"price_to_book":1.355,"ev_to_revenue":2.37,"ev_to_ebitda":5.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:37.750753+00:00"},"optionObservedAt":"2026-10-22T19:46:42.150Z","bars":[{"c":11.03,"h":11.04,"l":11.03,"n":19,"o":11.04,"t":"2026-10-16T13:30:00Z","v":28720,"vw":11.03993},{"c":11,"h":11.01,"l":11,"n":38,"o":11,"t":"2026-10-16T13:35:00Z","v":1224,"vw":11.001383},{"c":10.99,"h":11.01,"l":10.98,"n":53,"o":11,"t":"2026-10-16T13:40:00Z","v":4782,"vw":10.993868},{"c":10.95,"h":11.01,"l":10.95,"n":74,"o":11,"t":"2026-10-16T13:45:00Z","v":6053,"vw":10.988241},{"c":10.99,"h":11,"l":10.96,"n":135,"o":10.96,"t":"2026-10-16T13:50:00Z","v":7857,"vw":10.975296},{"c":10.98,"h":11.005,"l":10.96,"n":230,"o":11,"t":"2026-10-16T13:55:00Z","v":25298,"vw":10.98065},{"c":11.015,"h":11.015,"l":10.97,"n":415,"o":10.98,"t":"2026-10-16T14:00:00Z","v":42364,"vw":10.99198},{"c":11.015,"h":11.02,"l":11,"n":127,"o":11.015,"t":"2026-10-16T14:05:00Z","v":7071,"vw":11.012188},{"c":10.99,"h":11.015,"l":10.98,"n":187,"o":11.015,"t":"2026-10-16T14:10:00Z","v":12372,"vw":10.99861},{"c":10.96,"h":10.99,"l":10.96,"n":163,"o":10.9805,"t":"2026-10-16T14:15:00Z","v":8476,"vw":10.976898},{"c":11.01,"h":11.01,"l":10.96,"n":175,"o":10.96,"t":"2026-10-16T14:20:00Z","v":10113,"vw":10.988928},{"c":11,"h":11.03,"l":10.99,"n":190,"o":11.02,"t":"2026-10-16T14:25:00Z","v":13735,"vw":11.014163},{"c":10.95,"h":11.01,"l":10.945,"n":196,"o":10.99,"t":"2026-10-16T14:30:00Z","v":17163,"vw":10.973713},{"c":10.96,"h":10.99,"l":10.95,"n":115,"o":10.95,"t":"2026-10-16T14:35:00Z","v":5999,"vw":10.976025},{"c":10.965,"h":10.965,"l":10.955,"n":108,"o":10.96,"t":"2026-10-16T14:40:00Z","v":3898,"vw":10.960947},{"c":11,"h":11.01,"l":10.965,"n":203,"o":10.965,"t":"2026-10-16T14:45:00Z","v":21925,"vw":10.98849},{"c":11.03,"h":11.04,"l":11.01,"n":171,"o":11.01,"t":"2026-10-16T14:50:00Z","v":19476,"vw":11.016872},{"c":11.035,"h":11.04,"l":11.03,"n":93,"o":11.04,"t":"2026-10-16T14:55:00Z","v":6046,"vw":11.032875},{"c":11.03,"h":11.035,"l":11.025,"n":154,"o":11.035,"t":"2026-10-16T15:00:00Z","v":7873,"vw":11.029773},{"c":11.025,"h":11.035,"l":11.025,"n":101,"o":11.035,"t":"2026-10-16T15:05:00Z","v":4805,"vw":11.030641},{"c":11.04,"h":11.045,"l":11.01,"n":325,"o":11.025,"t":"2026-10-16T15:10:00Z","v":30065,"vw":11.022669},{"c":10.99,"h":11.0399,"l":10.99,"n":146,"o":11.035,"t":"2026-10-16T15:15:00Z","v":12380,"vw":11.0252},{"c":10.995,"h":11.005,"l":10.99,"n":207,"o":10.99,"t":"2026-10-16T15:20:00Z","v":17340,"vw":10.997905},{"c":10.985,"h":10.995,"l":10.98,"n":127,"o":10.995,"t":"2026-10-16T15:25:00Z","v":4911,"vw":10.989259},{"c":11,"h":11,"l":10.985,"n":152,"o":10.985,"t":"2026-10-16T15:30:00Z","v":8295,"vw":10.991138},{"c":10.985,"h":11,"l":10.985,"n":131,"o":11,"t":"2026-10-16T15:35:00Z","v":7724,"vw":10.989893},{"c":10.965,"h":10.985,"l":10.96,"n":173,"o":10.9801,"t":"2026-10-16T15:40:00Z","v":8503,"vw":10.974244},{"c":10.91,"h":10.975,"l":10.91,"n":236,"o":10.965,"t":"2026-10-16T15:45:00Z","v":51324,"vw":10.949838},{"c":10.915,"h":10.93,"l":10.91,"n":105,"o":10.92,"t":"2026-10-16T15:50:00Z","v":9593,"vw":10.918985},{"c":10.9,"h":10.91,"l":10.89,"n":129,"o":10.91,"t":"2026-10-16T15:55:00Z","v":10470,"vw":10.899611},{"c":10.9,"h":10.9,"l":10.84,"n":320,"o":10.9,"t":"2026-10-16T16:00:00Z","v":28089,"vw":10.873311},{"c":10.9,"h":10.905,"l":10.89,"n":159,"o":10.8999,"t":"2026-10-16T16:05:00Z","v":12804,"vw":10.896568},{"c":10.875,"h":10.905,"l":10.875,"n":139,"o":10.9,"t":"2026-10-16T16:10:00Z","v":8739,"vw":10.898003},{"c":10.865,"h":10.875,"l":10.86,"n":144,"o":10.875,"t":"2026-10-16T16:15:00Z","v":8650,"vw":10.867618},{"c":10.84,"h":10.865,"l":10.84,"n":131,"o":10.865,"t":"2026-10-16T16:20:00Z","v":8700,"vw":10.853233},{"c":10.82,"h":10.84,"l":10.82,"n":95,"o":10.84,"t":"2026-10-16T16:25:00Z","v":6436,"vw":10.826424},{"c":10.815,"h":10.825,"l":10.81,"n":115,"o":10.82,"t":"2026-10-16T16:30:00Z","v":5661,"vw":10.816388},{"c":10.8,"h":10.81,"l":10.79,"n":143,"o":10.81,"t":"2026-10-16T16:35:00Z","v":10221,"vw":10.799221},{"c":10.785,"h":10.81,"l":10.78,"n":152,"o":10.8,"t":"2026-10-16T16:40:00Z","v":10076,"vw":10.793746},{"c":10.745,"h":10.79,"l":10.74,"n":217,"o":10.79,"t":"2026-10-16T16:45:00Z","v":16398,"vw":10.76495},{"c":10.73,"h":10.745,"l":10.72,"n":196,"o":10.745,"t":"2026-10-16T16:50:00Z","v":20214,"vw":10.732785},{"c":10.735,"h":10.735,"l":10.73,"n":103,"o":10.735,"t":"2026-10-16T16:55:00Z","v":5827,"vw":10.734014},{"c":10.695,"h":10.74,"l":10.69,"n":181,"o":10.74,"t":"2026-10-16T17:00:00Z","v":12358,"vw":10.712876},{"c":10.705,"h":10.73,"l":10.685,"n":319,"o":10.69,"t":"2026-10-16T17:05:00Z","v":37240,"vw":10.709922},{"c":10.715,"h":10.74,"l":10.7,"n":177,"o":10.71,"t":"2026-10-16T17:10:00Z","v":24409,"vw":10.723888},{"c":10.695,"h":10.71,"l":10.69,"n":121,"o":10.71,"t":"2026-10-16T17:15:00Z","v":8091,"vw":10.696603},{"c":10.675,"h":10.69,"l":10.655,"n":225,"o":10.69,"t":"2026-10-16T17:20:00Z","v":17920,"vw":10.674333},{"c":10.675,"h":10.685,"l":10.67,"n":78,"o":10.68,"t":"2026-10-16T17:25:00Z","v":3363,"vw":10.676008},{"c":10.675,"h":10.68,"l":10.66,"n":176,"o":10.67,"t":"2026-10-16T17:30:00Z","v":15720,"vw":10.669077},{"c":10.675,"h":10.69,"l":10.67,"n":264,"o":10.68,"t":"2026-10-16T17:35:00Z","v":30301,"vw":10.675932},{"c":10.655,"h":10.685,"l":10.6512,"n":301,"o":10.675,"t":"2026-10-16T17:40:00Z","v":27130,"vw":10.673234},{"c":10.665,"h":10.67,"l":10.65,"n":171,"o":10.655,"t":"2026-10-16T17:45:00Z","v":40888,"vw":10.656433},{"c":10.655,"h":10.68,"l":10.645,"n":250,"o":10.665,"t":"2026-10-16T17:50:00Z","v":24582,"vw":10.665356},{"c":10.66,"h":10.675,"l":10.65,"n":142,"o":10.655,"t":"2026-10-16T17:55:00Z","v":15054,"vw":10.658816},{"c":10.63,"h":10.68,"l":10.63,"n":233,"o":10.66,"t":"2026-10-16T18:00:00Z","v":24754,"vw":10.660837},{"c":10.645,"h":10.655,"l":10.6339,"n":143,"o":10.635,"t":"2026-10-16T18:05:00Z","v":12813,"vw":10.644244},{"c":10.645,"h":10.65,"l":10.64,"n":57,"o":10.65,"t":"2026-10-16T18:10:00Z","v":4587,"vw":10.644371},{"c":10.635,"h":10.655,"l":10.635,"n":230,"o":10.645,"t":"2026-10-16T18:15:00Z","v":26063,"vw":10.650132},{"c":10.625,"h":10.635,"l":10.62,"n":192,"o":10.635,"t":"2026-10-16T18:20:00Z","v":17987,"vw":10.627876},{"c":10.605,"h":10.625,"l":10.6,"n":135,"o":10.625,"t":"2026-10-16T18:25:00Z","v":9522,"vw":10.614101},{"c":10.615,"h":10.615,"l":10.6,"n":138,"o":10.605,"t":"2026-10-16T18:30:00Z","v":9176,"vw":10.608233},{"c":10.605,"h":10.61,"l":10.595,"n":219,"o":10.61,"t":"2026-10-16T18:35:00Z","v":11496,"vw":10.604122},{"c":10.615,"h":10.615,"l":10.605,"n":122,"o":10.61,"t":"2026-10-16T18:40:00Z","v":4930,"vw":10.608835},{"c":10.6,"h":10.62,"l":10.595,"n":266,"o":10.615,"t":"2026-10-16T18:45:00Z","v":23658,"vw":10.605681},{"c":10.57,"h":10.5989,"l":10.57,"n":222,"o":10.5989,"t":"2026-10-16T18:50:00Z","v":16381,"vw":10.582469},{"c":10.585,"h":10.585,"l":10.57,"n":178,"o":10.57,"t":"2026-10-16T18:55:00Z","v":13644,"vw":10.576124},{"c":10.575,"h":10.585,"l":10.57,"n":200,"o":10.585,"t":"2026-10-16T19:00:00Z","v":14974,"vw":10.577892},{"c":10.57,"h":10.6,"l":10.57,"n":252,"o":10.575,"t":"2026-10-16T19:05:00Z","v":21166,"vw":10.585367},{"c":10.57,"h":10.585,"l":10.565,"n":244,"o":10.57,"t":"2026-10-16T19:10:00Z","v":25534,"vw":10.575572},{"c":10.635,"h":10.64,"l":10.57,"n":234,"o":10.57,"t":"2026-10-16T19:15:00Z","v":22630,"vw":10.600012},{"c":10.67,"h":10.67,"l":10.64,"n":419,"o":10.64,"t":"2026-10-16T19:20:00Z","v":39709,"vw":10.650485},{"c":10.655,"h":10.675,"l":10.655,"n":399,"o":10.67,"t":"2026-10-16T19:25:00Z","v":36100,"vw":10.663342},{"c":10.665,"h":10.68,"l":10.65,"n":324,"o":10.66,"t":"2026-10-16T19:30:00Z","v":65315,"vw":10.663403},{"c":10.655,"h":10.67,"l":10.645,"n":307,"o":10.665,"t":"2026-10-16T19:35:00Z","v":26245,"vw":10.65608},{"c":10.645,"h":10.66,"l":10.635,"n":436,"o":10.66,"t":"2026-10-16T19:40:00Z","v":45842,"vw":10.644296},{"c":10.64,"h":10.66,"l":10.635,"n":381,"o":10.6495,"t":"2026-10-16T19:45:00Z","v":38346,"vw":10.646091},{"c":10.6401,"h":10.66,"l":10.64,"n":512,"o":10.64,"t":"2026-10-16T19:50:00Z","v":47688,"vw":10.650007},{"c":10.72,"h":10.72,"l":10.64,"n":1458,"o":10.645,"t":"2026-10-16T19:55:00Z","v":149958,"vw":10.688943},{"c":10.7,"h":10.7,"l":10.7,"n":20,"o":10.7,"t":"2026-10-16T20:00:00Z","v":366639,"vw":10.7},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-19T08:00:00Z","v":176,"vw":10.78},{"c":10.75,"h":10.75,"l":10.7,"n":4,"o":10.7,"t":"2026-10-19T10:45:00Z","v":204,"vw":10.725248},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-19T11:10:00Z","v":101,"vw":10.65},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-19T11:30:00Z","v":100,"vw":10.75},{"c":10.72,"h":10.795,"l":10.66,"n":107,"o":10.67,"t":"2026-10-19T13:30:00Z","v":10736,"vw":10.696823},{"c":10.71,"h":10.725,"l":10.63,"n":147,"o":10.72,"t":"2026-10-19T13:35:00Z","v":15039,"vw":10.682945},{"c":10.69,"h":10.73,"l":10.69,"n":51,"o":10.7294,"t":"2026-10-19T13:40:00Z","v":4162,"vw":10.705819},{"c":10.76,"h":10.76,"l":10.69,"n":84,"o":10.715,"t":"2026-10-19T13:45:00Z","v":5677,"vw":10.724352},{"c":10.71,"h":10.78,"l":10.71,"n":69,"o":10.775,"t":"2026-10-19T13:50:00Z","v":5288,"vw":10.730565},{"c":10.685,"h":10.7343,"l":10.67,"n":72,"o":10.7,"t":"2026-10-19T13:55:00Z","v":6294,"vw":10.699527},{"c":10.61,"h":10.7055,"l":10.61,"n":98,"o":10.685,"t":"2026-10-19T14:00:00Z","v":8780,"vw":10.657372},{"c":10.63,"h":10.64,"l":10.61,"n":169,"o":10.61,"t":"2026-10-19T14:05:00Z","v":14116,"vw":10.623968},{"c":10.65,"h":10.65,"l":10.63,"n":86,"o":10.64,"t":"2026-10-19T14:10:00Z","v":6374,"vw":10.639208},{"c":10.68,"h":10.68,"l":10.66,"n":120,"o":10.66,"t":"2026-10-19T14:15:00Z","v":10122,"vw":10.676226},{"c":10.66,"h":10.675,"l":10.65,"n":101,"o":10.67,"t":"2026-10-19T14:20:00Z","v":9288,"vw":10.662573},{"c":10.685,"h":10.7099,"l":10.67,"n":115,"o":10.67,"t":"2026-10-19T14:25:00Z","v":9417,"vw":10.689682},{"c":10.7,"h":10.7,"l":10.66,"n":180,"o":10.685,"t":"2026-10-19T14:30:00Z","v":13049,"vw":10.679559},{"c":10.68,"h":10.71,"l":10.68,"n":122,"o":10.7,"t":"2026-10-19T14:35:00Z","v":8771,"vw":10.695188},{"c":10.68,"h":10.6899,"l":10.67,"n":113,"o":10.68,"t":"2026-10-19T14:40:00Z","v":11519,"vw":10.677168},{"c":10.7,"h":10.705,"l":10.67,"n":208,"o":10.68,"t":"2026-10-19T14:45:00Z","v":15538,"vw":10.691544},{"c":10.69,"h":10.7225,"l":10.69,"n":212,"o":10.695,"t":"2026-10-19T14:50:00Z","v":12475,"vw":10.712529},{"c":10.695,"h":10.7,"l":10.69,"n":109,"o":10.69,"t":"2026-10-19T14:55:00Z","v":6734,"vw":10.696517},{"c":10.705,"h":10.71,"l":10.69,"n":139,"o":10.695,"t":"2026-10-19T15:00:00Z","v":10425,"vw":10.699856},{"c":10.695,"h":10.71,"l":10.69,"n":106,"o":10.71,"t":"2026-10-19T15:05:00Z","v":4362,"vw":10.700489},{"c":10.72,"h":10.73,"l":10.6914,"n":273,"o":10.6914,"t":"2026-10-19T15:10:00Z","v":18824,"vw":10.710162},{"c":10.72,"h":10.725,"l":10.6902,"n":199,"o":10.715,"t":"2026-10-19T15:15:00Z","v":15419,"vw":10.710461},{"c":10.7,"h":10.72,"l":10.7,"n":99,"o":10.72,"t":"2026-10-19T15:20:00Z","v":4891,"vw":10.712629},{"c":10.72,"h":10.72,"l":10.7,"n":119,"o":10.7,"t":"2026-10-19T15:25:00Z","v":5604,"vw":10.70469},{"c":10.705,"h":10.72,"l":10.7,"n":84,"o":10.71,"t":"2026-10-19T15:30:00Z","v":3302,"vw":10.7075},{"c":10.715,"h":10.72,"l":10.705,"n":108,"o":10.705,"t":"2026-10-19T15:35:00Z","v":7233,"vw":10.713136},{"c":10.69,"h":10.715,"l":10.69,"n":116,"o":10.715,"t":"2026-10-19T15:40:00Z","v":6519,"vw":10.705056},{"c":10.68,"h":10.695,"l":10.68,"n":109,"o":10.69,"t":"2026-10-19T15:45:00Z","v":5733,"vw":10.687329},{"c":10.68,"h":10.68,"l":10.66,"n":193,"o":10.68,"t":"2026-10-19T15:50:00Z","v":10849,"vw":10.674308},{"c":10.6601,"h":10.695,"l":10.6601,"n":235,"o":10.675,"t":"2026-10-19T15:55:00Z","v":15060,"vw":10.679842},{"c":10.64,"h":10.66,"l":10.64,"n":246,"o":10.66,"t":"2026-10-19T16:00:00Z","v":9492,"vw":10.649588},{"c":10.63,"h":10.64,"l":10.62,"n":152,"o":10.64,"t":"2026-10-19T16:05:00Z","v":7094,"vw":10.630528},{"c":10.63,"h":10.64,"l":10.62,"n":156,"o":10.64,"t":"2026-10-19T16:10:00Z","v":8536,"vw":10.627582},{"c":10.635,"h":10.64,"l":10.62,"n":174,"o":10.63,"t":"2026-10-19T16:15:00Z","v":8371,"vw":10.630837},{"c":10.625,"h":10.655,"l":10.62,"n":203,"o":10.635,"t":"2026-10-19T16:20:00Z","v":12227,"vw":10.639789},{"c":10.61,"h":10.625,"l":10.61,"n":148,"o":10.62,"t":"2026-10-19T16:25:00Z","v":6585,"vw":10.614423},{"c":10.6,"h":10.61,"l":10.6,"n":171,"o":10.61,"t":"2026-10-19T16:30:00Z","v":9530,"vw":10.603598},{"c":10.6,"h":10.605,"l":10.595,"n":156,"o":10.6,"t":"2026-10-19T16:35:00Z","v":8902,"vw":10.600388},{"c":10.6,"h":10.605,"l":10.595,"n":117,"o":10.605,"t":"2026-10-19T16:40:00Z","v":5816,"vw":10.601194},{"c":10.575,"h":10.6,"l":10.57,"n":201,"o":10.6,"t":"2026-10-19T16:45:00Z","v":15424,"vw":10.583663},{"c":10.58,"h":10.585,"l":10.57,"n":168,"o":10.575,"t":"2026-10-19T16:50:00Z","v":8286,"vw":10.580563},{"c":10.66,"h":10.67,"l":10.58,"n":348,"o":10.585,"t":"2026-10-19T16:55:00Z","v":37849,"vw":10.626802},{"c":10.645,"h":10.665,"l":10.63,"n":302,"o":10.66,"t":"2026-10-19T17:00:00Z","v":27925,"vw":10.656812},{"c":10.665,"h":10.67,"l":10.63,"n":301,"o":10.645,"t":"2026-10-19T17:05:00Z","v":51055,"vw":10.66061},{"c":10.65,"h":10.665,"l":10.64,"n":301,"o":10.665,"t":"2026-10-19T17:10:00Z","v":48993,"vw":10.654924},{"c":10.62,"h":10.655,"l":10.61,"n":422,"o":10.645,"t":"2026-10-19T17:15:00Z","v":59789,"vw":10.629319},{"c":10.625,"h":10.625,"l":10.61,"n":174,"o":10.61,"t":"2026-10-19T17:20:00Z","v":43157,"vw":10.619498},{"c":10.61,"h":10.625,"l":10.605,"n":134,"o":10.625,"t":"2026-10-19T17:25:00Z","v":7562,"vw":10.611609},{"c":10.605,"h":10.61,"l":10.6,"n":173,"o":10.605,"t":"2026-10-19T17:30:00Z","v":9249,"vw":10.60474},{"c":10.59,"h":10.605,"l":10.59,"n":149,"o":10.605,"t":"2026-10-19T17:35:00Z","v":9342,"vw":10.597013},{"c":10.61,"h":10.625,"l":10.595,"n":244,"o":10.595,"t":"2026-10-19T17:40:00Z","v":18490,"vw":10.602312},{"c":10.605,"h":10.61,"l":10.59,"n":176,"o":10.6,"t":"2026-10-19T17:45:00Z","v":11833,"vw":10.603277},{"c":10.6,"h":10.605,"l":10.59,"n":143,"o":10.605,"t":"2026-10-19T17:50:00Z","v":5472,"vw":10.600322},{"c":10.595,"h":10.6,"l":10.59,"n":120,"o":10.595,"t":"2026-10-19T17:55:00Z","v":6146,"vw":10.594652},{"c":10.565,"h":10.61,"l":10.565,"n":237,"o":10.59,"t":"2026-10-19T18:00:00Z","v":36478,"vw":10.594801},{"c":10.555,"h":10.57,"l":10.555,"n":163,"o":10.56,"t":"2026-10-19T18:05:00Z","v":8388,"vw":10.560364},{"c":10.54,"h":10.56,"l":10.54,"n":252,"o":10.555,"t":"2026-10-19T18:10:00Z","v":14746,"vw":10.550134},{"c":10.555,"h":10.555,"l":10.54,"n":182,"o":10.545,"t":"2026-10-19T18:15:00Z","v":14259,"vw":10.54771},{"c":10.54,"h":10.555,"l":10.54,"n":138,"o":10.555,"t":"2026-10-19T18:20:00Z","v":6622,"vw":10.549198},{"c":10.555,"h":10.565,"l":10.54,"n":217,"o":10.545,"t":"2026-10-19T18:25:00Z","v":14261,"vw":10.552544},{"c":10.56,"h":10.56,"l":10.55,"n":113,"o":10.555,"t":"2026-10-19T18:30:00Z","v":6968,"vw":10.55573},{"c":10.555,"h":10.555,"l":10.545,"n":160,"o":10.555,"t":"2026-10-19T18:35:00Z","v":10247,"vw":10.549134},{"c":10.565,"h":10.58,"l":10.555,"n":164,"o":10.555,"t":"2026-10-19T18:40:00Z","v":10132,"vw":10.566705},{"c":10.575,"h":10.575,"l":10.565,"n":107,"o":10.565,"t":"2026-10-19T18:45:00Z","v":5846,"vw":10.570329},{"c":10.555,"h":10.575,"l":10.55,"n":160,"o":10.575,"t":"2026-10-19T18:50:00Z","v":11141,"vw":10.567421},{"c":10.565,"h":10.565,"l":10.55,"n":149,"o":10.555,"t":"2026-10-19T18:55:00Z","v":9380,"vw":10.55918},{"c":10.565,"h":10.57,"l":10.56,"n":189,"o":10.56,"t":"2026-10-19T19:00:00Z","v":9735,"vw":10.564859},{"c":10.565,"h":10.57,"l":10.555,"n":246,"o":10.565,"t":"2026-10-19T19:05:00Z","v":14115,"vw":10.562156},{"c":10.575,"h":10.575,"l":10.56,"n":210,"o":10.565,"t":"2026-10-19T19:10:00Z","v":11789,"vw":10.569676},{"c":10.57,"h":10.575,"l":10.56,"n":175,"o":10.575,"t":"2026-10-19T19:15:00Z","v":9845,"vw":10.567142},{"c":10.57,"h":10.575,"l":10.565,"n":275,"o":10.565,"t":"2026-10-19T19:20:00Z","v":16014,"vw":10.569678},{"c":10.565,"h":10.575,"l":10.565,"n":346,"o":10.575,"t":"2026-10-19T19:25:00Z","v":15722,"vw":10.572625},{"c":10.595,"h":10.6,"l":10.565,"n":318,"o":10.565,"t":"2026-10-19T19:30:00Z","v":24634,"vw":10.582016},{"c":10.635,"h":10.67,"l":10.595,"n":1141,"o":10.595,"t":"2026-10-19T19:35:00Z","v":95069,"vw":10.641229},{"c":10.65,"h":10.66,"l":10.63,"n":394,"o":10.63,"t":"2026-10-19T19:40:00Z","v":23730,"vw":10.648589},{"c":10.63,"h":10.65,"l":10.63,"n":323,"o":10.645,"t":"2026-10-19T19:45:00Z","v":17940,"vw":10.641584},{"c":10.605,"h":10.63,"l":10.6,"n":486,"o":10.63,"t":"2026-10-19T19:50:00Z","v":37356,"vw":10.613961},{"c":10.62,"h":10.63,"l":10.59,"n":1824,"o":10.605,"t":"2026-10-19T19:55:00Z","v":134699,"vw":10.605617},{"c":10.62,"h":10.62,"l":10.62,"n":36,"o":10.62,"t":"2026-10-19T20:00:00Z","v":273844,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T20:25:00Z","v":178249,"vw":10.62},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-20T11:05:00Z","v":200,"vw":10.45},{"c":10.685,"h":10.74,"l":10.63,"n":184,"o":10.64,"t":"2026-10-20T13:30:00Z","v":22543,"vw":10.65699},{"c":10.665,"h":10.685,"l":10.6,"n":198,"o":10.685,"t":"2026-10-20T13:35:00Z","v":12939,"vw":10.638941},{"c":10.64,"h":10.67,"l":10.63,"n":147,"o":10.665,"t":"2026-10-20T13:40:00Z","v":11534,"vw":10.65044},{"c":10.7,"h":10.705,"l":10.64,"n":197,"o":10.64,"t":"2026-10-20T13:45:00Z","v":13111,"vw":10.675459},{"c":10.7,"h":10.725,"l":10.68,"n":131,"o":10.7,"t":"2026-10-20T13:50:00Z","v":11264,"vw":10.7004},{"c":10.74,"h":10.74,"l":10.68,"n":94,"o":10.69,"t":"2026-10-20T13:55:00Z","v":5562,"vw":10.710545},{"c":10.71,"h":10.73,"l":10.69,"n":110,"o":10.72,"t":"2026-10-20T14:00:00Z","v":9176,"vw":10.717526},{"c":10.7,"h":10.74,"l":10.685,"n":184,"o":10.7,"t":"2026-10-20T14:05:00Z","v":13109,"vw":10.70975},{"c":10.67,"h":10.7,"l":10.67,"n":132,"o":10.7,"t":"2026-10-20T14:10:00Z","v":9505,"vw":10.681517},{"c":10.665,"h":10.68,"l":10.66,"n":159,"o":10.67,"t":"2026-10-20T14:15:00Z","v":12924,"vw":10.671198},{"c":10.72,"h":10.72,"l":10.66,"n":207,"o":10.67,"t":"2026-10-20T14:20:00Z","v":14382,"vw":10.692213},{"c":10.745,"h":10.76,"l":10.7,"n":356,"o":10.72,"t":"2026-10-20T14:25:00Z","v":41471,"vw":10.750521},{"c":10.72,"h":10.76,"l":10.71,"n":205,"o":10.745,"t":"2026-10-20T14:30:00Z","v":13236,"vw":10.73209},{"c":10.71,"h":10.74,"l":10.71,"n":126,"o":10.73,"t":"2026-10-20T14:35:00Z","v":6969,"vw":10.724639},{"c":10.72,"h":10.735,"l":10.715,"n":180,"o":10.715,"t":"2026-10-20T14:40:00Z","v":10982,"vw":10.724438},{"c":10.735,"h":10.74,"l":10.71,"n":245,"o":10.715,"t":"2026-10-20T14:45:00Z","v":14196,"vw":10.722059},{"c":10.735,"h":10.745,"l":10.72,"n":196,"o":10.74,"t":"2026-10-20T14:50:00Z","v":12662,"vw":10.737086},{"c":10.785,"h":10.81,"l":10.705,"n":395,"o":10.73,"t":"2026-10-20T14:55:00Z","v":122455,"vw":10.725583},{"c":10.755,"h":10.785,"l":10.75,"n":128,"o":10.785,"t":"2026-10-20T15:00:00Z","v":6665,"vw":10.773626},{"c":10.755,"h":10.765,"l":10.75,"n":129,"o":10.75,"t":"2026-10-20T15:05:00Z","v":7543,"vw":10.756514},{"c":10.735,"h":10.75,"l":10.69,"n":228,"o":10.75,"t":"2026-10-20T15:10:00Z","v":16649,"vw":10.719793},{"c":10.755,"h":10.76,"l":10.73,"n":122,"o":10.735,"t":"2026-10-20T15:15:00Z","v":6466,"vw":10.740073},{"c":10.73,"h":10.755,"l":10.72,"n":119,"o":10.755,"t":"2026-10-20T15:20:00Z","v":5526,"vw":10.738454},{"c":10.715,"h":10.73,"l":10.71,"n":94,"o":10.725,"t":"2026-10-20T15:25:00Z","v":4754,"vw":10.720661},{"c":10.7,"h":10.715,"l":10.7,"n":201,"o":10.71,"t":"2026-10-20T15:30:00Z","v":12799,"vw":10.705766},{"c":10.71,"h":10.72,"l":10.69,"n":143,"o":10.7,"t":"2026-10-20T15:35:00Z","v":14452,"vw":10.707438},{"c":10.71,"h":10.73,"l":10.7,"n":157,"o":10.71,"t":"2026-10-20T15:40:00Z","v":7028,"vw":10.719528},{"c":10.7,"h":10.71,"l":10.7,"n":108,"o":10.71,"t":"2026-10-20T15:45:00Z","v":5116,"vw":10.707572},{"c":10.71,"h":10.7188,"l":10.69,"n":127,"o":10.7188,"t":"2026-10-20T15:50:00Z","v":6095,"vw":10.703558},{"c":10.695,"h":10.715,"l":10.69,"n":122,"o":10.715,"t":"2026-10-20T15:55:00Z","v":7131,"vw":10.702637},{"c":10.675,"h":10.705,"l":10.665,"n":376,"o":10.695,"t":"2026-10-20T16:00:00Z","v":35390,"vw":10.688432},{"c":10.69,"h":10.69,"l":10.67,"n":150,"o":10.68,"t":"2026-10-20T16:05:00Z","v":7440,"vw":10.681084},{"c":10.67,"h":10.685,"l":10.65,"n":289,"o":10.685,"t":"2026-10-20T16:10:00Z","v":23414,"vw":10.673789},{"c":10.65,"h":10.68,"l":10.65,"n":157,"o":10.67,"t":"2026-10-20T16:15:00Z","v":9164,"vw":10.65806},{"c":10.64,"h":10.66,"l":10.64,"n":165,"o":10.645,"t":"2026-10-20T16:20:00Z","v":10237,"vw":10.652137},{"c":10.665,"h":10.67,"l":10.65,"n":144,"o":10.66,"t":"2026-10-20T16:25:00Z","v":6168,"vw":10.662668},{"c":10.665,"h":10.675,"l":10.66,"n":117,"o":10.665,"t":"2026-10-20T16:30:00Z","v":7582,"vw":10.667731},{"c":11.95,"h":11.95,"l":10.66,"n":10470,"o":10.67,"t":"2026-10-20T16:35:00Z","v":1138697,"vw":11.364626},{"c":12.33,"h":12.88,"l":12.11,"n":1614,"o":12.75,"t":"2026-10-20T16:40:00Z","v":207758,"vw":12.409346},{"c":12.23,"h":12.53,"l":12.04,"n":11937,"o":12.31,"t":"2026-10-20T16:45:00Z","v":2047391,"vw":12.261626},{"c":12.4418,"h":12.5999,"l":12.215,"n":3965,"o":12.2328,"t":"2026-10-20T16:50:00Z","v":714789,"vw":12.424869},{"c":12.0983,"h":12.53,"l":12.02,"n":4683,"o":12.4499,"t":"2026-10-20T16:55:00Z","v":619100,"vw":12.221631},{"c":12.135,"h":12.2194,"l":12.085,"n":2660,"o":12.085,"t":"2026-10-20T17:00:00Z","v":377956,"vw":12.142682},{"c":12.125,"h":12.2,"l":12.0213,"n":1576,"o":12.14,"t":"2026-10-20T17:05:00Z","v":284630,"vw":12.134058},{"c":12.14,"h":12.165,"l":12.1,"n":1121,"o":12.1111,"t":"2026-10-20T17:10:00Z","v":159416,"vw":12.134196},{"c":12.15,"h":12.25,"l":12.04,"n":3107,"o":12.14,"t":"2026-10-20T17:15:00Z","v":451412,"vw":12.159115},{"c":12.11,"h":12.1599,"l":12.0701,"n":1068,"o":12.15,"t":"2026-10-20T17:20:00Z","v":209674,"vw":12.127378},{"c":11.965,"h":12.11,"l":11.945,"n":1365,"o":12.105,"t":"2026-10-20T17:25:00Z","v":301970,"vw":12.00331},{"c":12,"h":12.03,"l":11.94,"n":1179,"o":11.965,"t":"2026-10-20T17:30:00Z","v":177454,"vw":11.977828},{"c":11.995,"h":12.0399,"l":11.97,"n":587,"o":12.0052,"t":"2026-10-20T17:35:00Z","v":91426,"vw":12.011516},{"c":12.08,"h":12.08,"l":11.955,"n":986,"o":12,"t":"2026-10-20T17:40:00Z","v":113415,"vw":12.019194},{"c":12.025,"h":12.05,"l":11.98,"n":883,"o":12.05,"t":"2026-10-20T17:45:00Z","v":163153,"vw":12.015653},{"c":12.12,"h":12.165,"l":12.03,"n":1552,"o":12.0301,"t":"2026-10-20T17:50:00Z","v":240292,"vw":12.09165},{"c":12.295,"h":12.35,"l":12.12,"n":3080,"o":12.12,"t":"2026-10-20T17:55:00Z","v":671096,"vw":12.256057},{"c":12.205,"h":12.3,"l":12.2,"n":931,"o":12.2927,"t":"2026-10-20T18:00:00Z","v":143539,"vw":12.263861},{"c":12.19,"h":12.2292,"l":12.18,"n":754,"o":12.21,"t":"2026-10-20T18:05:00Z","v":105797,"vw":12.199431},{"c":12.155,"h":12.21,"l":12.14,"n":870,"o":12.19,"t":"2026-10-20T18:10:00Z","v":92959,"vw":12.175637},{"c":12.28,"h":12.315,"l":12.14,"n":1281,"o":12.155,"t":"2026-10-20T18:15:00Z","v":216079,"vw":12.248107},{"c":12.265,"h":12.298,"l":12.25,"n":382,"o":12.295,"t":"2026-10-20T18:20:00Z","v":44168,"vw":12.275987},{"c":12.27,"h":12.305,"l":12.19,"n":1058,"o":12.26,"t":"2026-10-20T18:25:00Z","v":158312,"vw":12.249634},{"c":12.26,"h":12.37,"l":12.255,"n":1158,"o":12.27,"t":"2026-10-20T18:30:00Z","v":184252,"vw":12.317065},{"c":12.25,"h":12.27,"l":12.18,"n":1451,"o":12.2667,"t":"2026-10-20T18:35:00Z","v":195986,"vw":12.226184},{"c":12.255,"h":12.38,"l":12.245,"n":1261,"o":12.259,"t":"2026-10-20T18:40:00Z","v":211685,"vw":12.318418},{"c":12.31,"h":12.36,"l":12.23,"n":1329,"o":12.25,"t":"2026-10-20T18:45:00Z","v":156612,"vw":12.301223},{"c":12.26,"h":12.34,"l":12.25,"n":837,"o":12.31,"t":"2026-10-20T18:50:00Z","v":75177,"vw":12.285467},{"c":12.2103,"h":12.275,"l":12.19,"n":1232,"o":12.26,"t":"2026-10-20T18:55:00Z","v":177197,"vw":12.225726},{"c":12.3716,"h":12.38,"l":12.2,"n":1477,"o":12.215,"t":"2026-10-20T19:00:00Z","v":177530,"vw":12.302058},{"c":12.365,"h":12.41,"l":12.35,"n":2797,"o":12.375,"t":"2026-10-20T19:05:00Z","v":456834,"vw":12.384573},{"c":12.2423,"h":12.365,"l":12.2423,"n":1560,"o":12.365,"t":"2026-10-20T19:10:00Z","v":178383,"vw":12.310617},{"c":12.305,"h":12.335,"l":12.235,"n":1926,"o":12.25,"t":"2026-10-20T19:15:00Z","v":288456,"vw":12.295369},{"c":12.245,"h":12.3,"l":12.215,"n":1320,"o":12.3,"t":"2026-10-20T19:20:00Z","v":193987,"vw":12.241769},{"c":12.171,"h":12.28,"l":12.16,"n":1566,"o":12.2497,"t":"2026-10-20T19:25:00Z","v":247042,"vw":12.233143},{"c":12.205,"h":12.22,"l":12.145,"n":794,"o":12.175,"t":"2026-10-20T19:30:00Z","v":124732,"vw":12.193464},{"c":12.225,"h":12.23,"l":12.18,"n":859,"o":12.205,"t":"2026-10-20T19:35:00Z","v":124406,"vw":12.201999},{"c":12.235,"h":12.26,"l":12.21,"n":1272,"o":12.225,"t":"2026-10-20T19:40:00Z","v":186747,"vw":12.232714},{"c":12.225,"h":12.25,"l":12.195,"n":1552,"o":12.23,"t":"2026-10-20T19:45:00Z","v":268595,"vw":12.220948},{"c":12.16,"h":12.2288,"l":12.13,"n":2075,"o":12.225,"t":"2026-10-20T19:50:00Z","v":350091,"vw":12.166609},{"c":12.165,"h":12.195,"l":12.14,"n":4468,"o":12.16,"t":"2026-10-20T19:55:00Z","v":774890,"vw":12.168729},{"c":12.25,"h":12.25,"l":12.15,"n":80,"o":12.17,"t":"2026-10-20T20:00:00Z","v":618500,"vw":12.151155},{"c":12.25,"h":12.25,"l":12.16,"n":9,"o":12.25,"t":"2026-10-20T20:05:00Z","v":49269,"vw":12.246426},{"c":12.25,"h":12.27,"l":12.25,"n":15,"o":12.25,"t":"2026-10-20T20:10:00Z","v":4156,"vw":12.251488},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-20T20:15:00Z","v":4001,"vw":12.3},{"c":12.34,"h":12.34,"l":12.33,"n":4,"o":12.33,"t":"2026-10-20T20:20:00Z","v":529,"vw":12.337942},{"c":12.17,"h":12.31,"l":12.17,"n":27,"o":12.3,"t":"2026-10-20T20:25:00Z","v":4610,"vw":12.279931},{"c":12.3384,"h":12.3384,"l":12.3384,"n":2,"o":12.3384,"t":"2026-10-20T20:30:00Z","v":104,"vw":12.3384},{"c":12.33,"h":12.33,"l":12.302,"n":11,"o":12.302,"t":"2026-10-20T20:35:00Z","v":1301,"vw":12.325767},{"c":12.1509,"h":12.1509,"l":12.1509,"n":2,"o":12.1509,"t":"2026-10-20T21:05:00Z","v":260,"vw":12.1509},{"c":12.1695,"h":12.1695,"l":12.1501,"n":4,"o":12.1509,"t":"2026-10-20T21:20:00Z","v":7000,"vw":12.160157},{"c":12.1655,"h":12.1655,"l":12.1655,"n":2,"o":12.1655,"t":"2026-10-20T22:05:00Z","v":1063,"vw":12.1655},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-20T22:20:00Z","v":1555,"vw":12.19},{"c":12.349,"h":12.349,"l":12.349,"n":3,"o":12.349,"t":"2026-10-20T22:55:00Z","v":420,"vw":12.349},{"c":12.3328,"h":12.3328,"l":12.3328,"n":2,"o":12.3328,"t":"2026-10-20T23:20:00Z","v":125,"vw":12.3328},{"c":12.23,"h":12.2301,"l":12.23,"n":4,"o":12.23,"t":"2026-10-20T23:40:00Z","v":1264,"vw":12.230017},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-20T23:55:00Z","v":1320,"vw":12.3},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-21T08:00:00Z","v":104,"vw":12.2},{"c":12.21,"h":12.21,"l":12.2,"n":7,"o":12.2,"t":"2026-10-21T08:30:00Z","v":1000,"vw":12.2023},{"c":12.2,"h":12.2,"l":12.19,"n":5,"o":12.19,"t":"2026-10-21T11:00:00Z","v":419,"vw":12.1925},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-21T11:40:00Z","v":454,"vw":12.35},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-21T12:05:00Z","v":1039,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T12:45:00Z","v":100,"vw":12.2},{"c":12.2344,"h":12.2344,"l":12.2,"n":3,"o":12.2,"t":"2026-10-21T12:50:00Z","v":501,"vw":12.2172},{"c":12.12,"h":12.15,"l":12.12,"n":8,"o":12.15,"t":"2026-10-21T13:00:00Z","v":461,"vw":12.134986},{"c":12.1308,"h":12.1308,"l":12.1308,"n":1,"o":12.1308,"t":"2026-10-21T13:05:00Z","v":1000,"vw":12.1308},{"c":12.19,"h":12.19,"l":12.155,"n":9,"o":12.155,"t":"2026-10-21T13:15:00Z","v":4206,"vw":12.185197},{"c":12.25,"h":12.25,"l":12.19,"n":2,"o":12.19,"t":"2026-10-21T13:20:00Z","v":220,"vw":12.217273},{"c":12.22,"h":12.22,"l":12.21,"n":5,"o":12.22,"t":"2026-10-21T13:25:00Z","v":522,"vw":12.21431},{"c":12.43,"h":12.48,"l":12.21,"n":1082,"o":12.3,"t":"2026-10-21T13:30:00Z","v":194750,"vw":12.335609},{"c":12.435,"h":12.52,"l":12.41,"n":939,"o":12.435,"t":"2026-10-21T13:35:00Z","v":250011,"vw":12.483926},{"c":12.38,"h":12.4697,"l":12.32,"n":635,"o":12.43,"t":"2026-10-21T13:40:00Z","v":84724,"vw":12.408866},{"c":12.52,"h":12.53,"l":12.37,"n":1091,"o":12.38,"t":"2026-10-21T13:45:00Z","v":242501,"vw":12.447202},{"c":12.565,"h":12.58,"l":12.47,"n":567,"o":12.5,"t":"2026-10-21T13:50:00Z","v":90072,"vw":12.530707},{"c":12.62,"h":12.62,"l":12.53,"n":510,"o":12.5573,"t":"2026-10-21T13:55:00Z","v":68271,"vw":12.584377},{"c":12.49,"h":12.63,"l":12.47,"n":925,"o":12.63,"t":"2026-10-21T14:00:00Z","v":123272,"vw":12.540122},{"c":12.485,"h":12.51,"l":12.45,"n":370,"o":12.491,"t":"2026-10-21T14:05:00Z","v":26468,"vw":12.4807},{"c":12.451,"h":12.5281,"l":12.43,"n":589,"o":12.495,"t":"2026-10-21T14:10:00Z","v":76409,"vw":12.466439},{"c":12.535,"h":12.54,"l":12.455,"n":767,"o":12.46,"t":"2026-10-21T14:15:00Z","v":63683,"vw":12.50553},{"c":12.57,"h":12.6,"l":12.49,"n":1225,"o":12.53,"t":"2026-10-21T14:20:00Z","v":161384,"vw":12.547107},{"c":12.675,"h":12.7,"l":12.55,"n":1655,"o":12.57,"t":"2026-10-21T14:25:00Z","v":202685,"vw":12.624731},{"c":12.56,"h":12.71,"l":12.545,"n":732,"o":12.67,"t":"2026-10-21T14:30:00Z","v":137049,"vw":12.663557},{"c":12.605,"h":12.61,"l":12.545,"n":830,"o":12.56,"t":"2026-10-21T14:35:00Z","v":149344,"vw":12.57772},{"c":12.6,"h":12.62,"l":12.56,"n":793,"o":12.605,"t":"2026-10-21T14:40:00Z","v":110678,"vw":12.599707},{"c":12.62,"h":12.625,"l":12.59,"n":1695,"o":12.595,"t":"2026-10-21T14:45:00Z","v":147525,"vw":12.607168},{"c":12.59,"h":12.63,"l":12.58,"n":441,"o":12.615,"t":"2026-10-21T14:50:00Z","v":43336,"vw":12.608462},{"c":12.65,"h":12.65,"l":12.57,"n":372,"o":12.6,"t":"2026-10-21T14:55:00Z","v":49445,"vw":12.617674},{"c":12.62,"h":12.65,"l":12.6,"n":350,"o":12.65,"t":"2026-10-21T15:00:00Z","v":39125,"vw":12.621097},{"c":12.625,"h":12.63,"l":12.57,"n":371,"o":12.62,"t":"2026-10-21T15:05:00Z","v":41911,"vw":12.604855},{"c":12.66,"h":12.68,"l":12.61,"n":586,"o":12.625,"t":"2026-10-21T15:10:00Z","v":92406,"vw":12.64974},{"c":12.695,"h":12.72,"l":12.65,"n":1087,"o":12.66,"t":"2026-10-21T15:15:00Z","v":155954,"vw":12.68856},{"c":12.69,"h":12.72,"l":12.68,"n":630,"o":12.695,"t":"2026-10-21T15:20:00Z","v":55974,"vw":12.692029},{"c":12.685,"h":12.7,"l":12.66,"n":636,"o":12.69,"t":"2026-10-21T15:25:00Z","v":58061,"vw":12.679536},{"c":12.69,"h":12.7,"l":12.65,"n":408,"o":12.685,"t":"2026-10-21T15:30:00Z","v":31274,"vw":12.675026},{"c":12.645,"h":12.7,"l":12.64,"n":511,"o":12.69,"t":"2026-10-21T15:35:00Z","v":56121,"vw":12.667657},{"c":12.62,"h":12.645,"l":12.59,"n":406,"o":12.645,"t":"2026-10-21T15:40:00Z","v":44564,"vw":12.607723},{"c":12.62,"h":12.65,"l":12.6,"n":766,"o":12.62,"t":"2026-10-21T15:45:00Z","v":131731,"vw":12.628387},{"c":12.64,"h":12.66,"l":12.61,"n":543,"o":12.62,"t":"2026-10-21T15:50:00Z","v":33634,"vw":12.630349},{"c":12.675,"h":12.68,"l":12.63,"n":414,"o":12.64,"t":"2026-10-21T15:55:00Z","v":46862,"vw":12.663468},{"c":12.735,"h":12.74,"l":12.66,"n":501,"o":12.68,"t":"2026-10-21T16:00:00Z","v":43921,"vw":12.702706},{"c":12.73,"h":12.765,"l":12.72,"n":1014,"o":12.735,"t":"2026-10-21T16:05:00Z","v":134212,"vw":12.751468},{"c":12.74,"h":12.75,"l":12.7212,"n":339,"o":12.73,"t":"2026-10-21T16:10:00Z","v":17816,"vw":12.733831},{"c":12.7,"h":12.745,"l":12.685,"n":464,"o":12.735,"t":"2026-10-21T16:15:00Z","v":41742,"vw":12.713483},{"c":12.685,"h":12.71,"l":12.67,"n":339,"o":12.7,"t":"2026-10-21T16:20:00Z","v":30118,"vw":12.690072},{"c":12.67,"h":12.69,"l":12.67,"n":299,"o":12.69,"t":"2026-10-21T16:25:00Z","v":21843,"vw":12.681212},{"c":12.66,"h":12.7,"l":12.66,"n":266,"o":12.675,"t":"2026-10-21T16:30:00Z","v":18508,"vw":12.683367},{"c":12.71,"h":12.71,"l":12.65,"n":728,"o":12.66,"t":"2026-10-21T16:35:00Z","v":60748,"vw":12.674416},{"c":12.72,"h":12.73,"l":12.68,"n":452,"o":12.71,"t":"2026-10-21T16:40:00Z","v":47180,"vw":12.705061},{"c":12.735,"h":12.77,"l":12.72,"n":1144,"o":12.72,"t":"2026-10-21T16:45:00Z","v":164420,"vw":12.739324},{"c":12.745,"h":12.745,"l":12.68,"n":579,"o":12.735,"t":"2026-10-21T16:50:00Z","v":68010,"vw":12.727081},{"c":12.715,"h":12.75,"l":12.69,"n":458,"o":12.745,"t":"2026-10-21T16:55:00Z","v":48892,"vw":12.724912},{"c":12.735,"h":12.755,"l":12.71,"n":579,"o":12.71,"t":"2026-10-21T17:00:00Z","v":89290,"vw":12.733147},{"c":12.74,"h":12.75,"l":12.73,"n":296,"o":12.735,"t":"2026-10-21T17:05:00Z","v":24046,"vw":12.736144},{"c":12.705,"h":12.7461,"l":12.6818,"n":1185,"o":12.74,"t":"2026-10-21T17:10:00Z","v":148874,"vw":12.712269},{"c":12.71,"h":12.75,"l":12.71,"n":357,"o":12.71,"t":"2026-10-21T17:15:00Z","v":35569,"vw":12.723646},{"c":12.74,"h":12.74,"l":12.67,"n":494,"o":12.71,"t":"2026-10-21T17:20:00Z","v":40781,"vw":12.69946},{"c":12.735,"h":12.75,"l":12.73,"n":405,"o":12.74,"t":"2026-10-21T17:25:00Z","v":43845,"vw":12.744218},{"c":12.695,"h":12.74,"l":12.66,"n":676,"o":12.735,"t":"2026-10-21T17:30:00Z","v":66426,"vw":12.704582},{"c":12.695,"h":12.7,"l":12.67,"n":382,"o":12.695,"t":"2026-10-21T17:35:00Z","v":28247,"vw":12.687368},{"c":12.68,"h":12.7,"l":12.66,"n":330,"o":12.695,"t":"2026-10-21T17:40:00Z","v":22214,"vw":12.680396},{"c":12.65,"h":12.69,"l":12.635,"n":353,"o":12.685,"t":"2026-10-21T17:45:00Z","v":23567,"vw":12.648286},{"c":12.665,"h":12.67,"l":12.65,"n":428,"o":12.65,"t":"2026-10-21T17:50:00Z","v":33857,"vw":12.66206},{"c":12.665,"h":12.675,"l":12.66,"n":258,"o":12.665,"t":"2026-10-21T17:55:00Z","v":14027,"vw":12.665062},{"c":12.665,"h":12.67,"l":12.6501,"n":354,"o":12.67,"t":"2026-10-21T18:00:00Z","v":24118,"vw":12.659507},{"c":12.67,"h":12.69,"l":12.66,"n":500,"o":12.665,"t":"2026-10-21T18:05:00Z","v":49598,"vw":12.674157},{"c":12.65,"h":12.67,"l":12.65,"n":655,"o":12.67,"t":"2026-10-21T18:10:00Z","v":39744,"vw":12.666608},{"c":12.605,"h":12.66,"l":12.6,"n":588,"o":12.655,"t":"2026-10-21T18:15:00Z","v":59258,"vw":12.622112},{"c":12.615,"h":12.625,"l":12.6,"n":429,"o":12.605,"t":"2026-10-21T18:20:00Z","v":31085,"vw":12.611618},{"c":12.635,"h":12.64,"l":12.615,"n":401,"o":12.615,"t":"2026-10-21T18:25:00Z","v":29880,"vw":12.625939},{"c":12.62,"h":12.64,"l":12.6,"n":468,"o":12.635,"t":"2026-10-21T18:30:00Z","v":60971,"vw":12.618488},{"c":12.62,"h":12.635,"l":12.61,"n":354,"o":12.625,"t":"2026-10-21T18:35:00Z","v":33049,"vw":12.625797},{"c":12.64,"h":12.645,"l":12.62,"n":499,"o":12.62,"t":"2026-10-21T18:40:00Z","v":42492,"vw":12.634248},{"c":12.645,"h":12.6799,"l":12.635,"n":644,"o":12.64,"t":"2026-10-21T18:45:00Z","v":62576,"vw":12.650724},{"c":12.625,"h":12.645,"l":12.61,"n":583,"o":12.645,"t":"2026-10-21T18:50:00Z","v":46316,"vw":12.627269},{"c":12.595,"h":12.63,"l":12.59,"n":609,"o":12.63,"t":"2026-10-21T18:55:00Z","v":64400,"vw":12.601699},{"c":12.59,"h":12.605,"l":12.585,"n":437,"o":12.595,"t":"2026-10-21T19:00:00Z","v":37564,"vw":12.594458},{"c":12.565,"h":12.6,"l":12.55,"n":992,"o":12.595,"t":"2026-10-21T19:05:00Z","v":106433,"vw":12.58247},{"c":12.565,"h":12.58,"l":12.56,"n":509,"o":12.56,"t":"2026-10-21T19:10:00Z","v":57467,"vw":12.569571},{"c":12.6,"h":12.61,"l":12.565,"n":527,"o":12.57,"t":"2026-10-21T19:15:00Z","v":63538,"vw":12.588625},{"c":12.65,"h":12.66,"l":12.6,"n":573,"o":12.6,"t":"2026-10-21T19:20:00Z","v":69853,"vw":12.641986},{"c":12.595,"h":12.66,"l":12.58,"n":741,"o":12.65,"t":"2026-10-21T19:25:00Z","v":95584,"vw":12.618142},{"c":12.615,"h":12.635,"l":12.585,"n":924,"o":12.595,"t":"2026-10-21T19:30:00Z","v":196751,"vw":12.597108},{"c":12.63,"h":12.675,"l":12.61,"n":861,"o":12.615,"t":"2026-10-21T19:35:00Z","v":187521,"vw":12.639407},{"c":12.66,"h":12.67,"l":12.6,"n":967,"o":12.635,"t":"2026-10-21T19:40:00Z","v":116487,"vw":12.635833},{"c":12.685,"h":12.69,"l":12.645,"n":1364,"o":12.665,"t":"2026-10-21T19:45:00Z","v":185589,"vw":12.658609},{"c":12.645,"h":12.695,"l":12.62,"n":1678,"o":12.685,"t":"2026-10-21T19:50:00Z","v":207030,"vw":12.66422},{"c":12.68,"h":12.68,"l":12.64,"n":4090,"o":12.645,"t":"2026-10-21T19:55:00Z","v":529684,"vw":12.659389},{"c":12.68,"h":12.68,"l":12.68,"n":35,"o":12.68,"t":"2026-10-21T20:00:00Z","v":609466,"vw":12.68},{"c":12.39,"h":12.64,"l":12.39,"n":5,"o":12.64,"t":"2026-10-21T20:05:00Z","v":1660,"vw":12.544268},{"c":12.3264,"h":12.3264,"l":12.3264,"n":1,"o":12.3264,"t":"2026-10-21T20:55:00Z","v":200,"vw":12.3264},{"c":12.6773,"h":12.6773,"l":12.6773,"n":1,"o":12.6773,"t":"2026-10-21T22:05:00Z","v":395,"vw":12.6773},{"c":12.401,"h":12.401,"l":12.401,"n":2,"o":12.401,"t":"2026-10-21T22:55:00Z","v":200,"vw":12.401},{"c":12.65,"h":12.65,"l":12.65,"n":19,"o":12.65,"t":"2026-10-21T23:30:00Z","v":882,"vw":12.65},{"c":12.7,"h":12.7,"l":12.69,"n":2,"o":12.69,"t":"2026-10-21T23:35:00Z","v":4427,"vw":12.699302},{"c":12.56,"h":12.56,"l":12.56,"n":6,"o":12.56,"t":"2026-10-22T12:25:00Z","v":617,"vw":12.56},{"c":12.67,"h":12.7,"l":12.67,"n":17,"o":12.7,"t":"2026-10-22T13:30:00Z","v":1072,"vw":12.692574},{"c":12.745,"h":12.8,"l":12.64,"n":491,"o":12.685,"t":"2026-10-22T13:35:00Z","v":141114,"vw":12.690895},{"c":12.79,"h":12.8,"l":12.74,"n":133,"o":12.74,"t":"2026-10-22T13:40:00Z","v":23669,"vw":12.774321},{"c":12.91,"h":12.915,"l":12.79,"n":348,"o":12.79,"t":"2026-10-22T13:45:00Z","v":71154,"vw":12.857614},{"c":12.92,"h":12.97,"l":12.88,"n":899,"o":12.92,"t":"2026-10-22T13:50:00Z","v":156699,"vw":12.916495},{"c":12.965,"h":12.965,"l":12.9,"n":262,"o":12.93,"t":"2026-10-22T13:55:00Z","v":30553,"vw":12.924101},{"c":12.81,"h":12.9795,"l":12.8,"n":460,"o":12.965,"t":"2026-10-22T14:00:00Z","v":154892,"vw":12.879663},{"c":12.78,"h":12.82,"l":12.77,"n":389,"o":12.8145,"t":"2026-10-22T14:05:00Z","v":53832,"vw":12.791342},{"c":12.74,"h":12.77,"l":12.74,"n":364,"o":12.77,"t":"2026-10-22T14:10:00Z","v":30974,"vw":12.760634},{"c":12.725,"h":12.75,"l":12.72,"n":111,"o":12.74,"t":"2026-10-22T14:15:00Z","v":5952,"vw":12.742345},{"c":12.72,"h":12.77,"l":12.71,"n":365,"o":12.73,"t":"2026-10-22T14:20:00Z","v":28260,"vw":12.74097},{"c":12.67,"h":12.72,"l":12.64,"n":177,"o":12.72,"t":"2026-10-22T14:25:00Z","v":12039,"vw":12.673125},{"c":12.685,"h":12.7,"l":12.66,"n":286,"o":12.67,"t":"2026-10-22T14:30:00Z","v":41108,"vw":12.687529},{"c":12.7022,"h":12.7275,"l":12.665,"n":213,"o":12.685,"t":"2026-10-22T14:35:00Z","v":19073,"vw":12.686114},{"c":12.7,"h":12.72,"l":12.68,"n":238,"o":12.715,"t":"2026-10-22T14:40:00Z","v":26662,"vw":12.699286},{"c":12.64,"h":12.69,"l":12.64,"n":228,"o":12.69,"t":"2026-10-22T14:45:00Z","v":13315,"vw":12.660009},{"c":12.685,"h":12.685,"l":12.64,"n":264,"o":12.645,"t":"2026-10-22T14:50:00Z","v":21941,"vw":12.662797},{"c":12.715,"h":12.715,"l":12.69,"n":240,"o":12.69,"t":"2026-10-22T14:55:00Z","v":19403,"vw":12.701446},{"c":12.71,"h":12.725,"l":12.7,"n":258,"o":12.7186,"t":"2026-10-22T15:00:00Z","v":25789,"vw":12.706829},{"c":12.69,"h":12.71,"l":12.68,"n":296,"o":12.71,"t":"2026-10-22T15:05:00Z","v":25803,"vw":12.694946},{"c":12.695,"h":12.71,"l":12.69,"n":352,"o":12.69,"t":"2026-10-22T15:10:00Z","v":54194,"vw":12.694088},{"c":12.74,"h":12.75,"l":12.69,"n":448,"o":12.695,"t":"2026-10-22T15:15:00Z","v":36441,"vw":12.717708},{"c":12.745,"h":12.76,"l":12.745,"n":215,"o":12.75,"t":"2026-10-22T15:20:00Z","v":22101,"vw":12.749603},{"c":12.725,"h":12.74,"l":12.7111,"n":237,"o":12.74,"t":"2026-10-22T15:25:00Z","v":19630,"vw":12.722705},{"c":12.785,"h":12.79,"l":12.73,"n":243,"o":12.73,"t":"2026-10-22T15:30:00Z","v":18792,"vw":12.762737},{"c":12.815,"h":12.82,"l":12.78,"n":209,"o":12.785,"t":"2026-10-22T15:35:00Z","v":24114,"vw":12.796973},{"c":12.83,"h":12.85,"l":12.8,"n":321,"o":12.8188,"t":"2026-10-22T15:40:00Z","v":51707,"vw":12.836104},{"c":12.815,"h":12.83,"l":12.8,"n":278,"o":12.825,"t":"2026-10-22T15:45:00Z","v":25904,"vw":12.806439},{"c":12.82,"h":12.835,"l":12.81,"n":338,"o":12.82,"t":"2026-10-22T15:50:00Z","v":23460,"vw":12.825576},{"c":12.805,"h":12.82,"l":12.805,"n":179,"o":12.815,"t":"2026-10-22T15:55:00Z","v":9008,"vw":12.815793},{"c":12.81,"h":12.83,"l":12.8,"n":181,"o":12.805,"t":"2026-10-22T16:00:00Z","v":10489,"vw":12.809632},{"c":12.775,"h":12.83,"l":12.775,"n":281,"o":12.8,"t":"2026-10-22T16:05:00Z","v":17860,"vw":12.80513},{"c":12.705,"h":12.775,"l":12.67,"n":540,"o":12.775,"t":"2026-10-22T16:10:00Z","v":115075,"vw":12.7369},{"c":12.695,"h":12.705,"l":12.69,"n":258,"o":12.7,"t":"2026-10-22T16:15:00Z","v":19188,"vw":12.697883},{"c":12.68,"h":12.695,"l":12.675,"n":237,"o":12.695,"t":"2026-10-22T16:20:00Z","v":21666,"vw":12.687129},{"c":12.675,"h":12.69,"l":12.67,"n":193,"o":12.68,"t":"2026-10-22T16:25:00Z","v":21246,"vw":12.680015},{"c":12.675,"h":12.685,"l":12.66,"n":262,"o":12.67,"t":"2026-10-22T16:30:00Z","v":19938,"vw":12.669816},{"c":12.66,"h":12.675,"l":12.65,"n":319,"o":12.675,"t":"2026-10-22T16:35:00Z","v":25426,"vw":12.6581},{"c":12.6,"h":12.655,"l":12.6,"n":294,"o":12.655,"t":"2026-10-22T16:40:00Z","v":54695,"vw":12.636636},{"c":12.585,"h":12.62,"l":12.56,"n":516,"o":12.605,"t":"2026-10-22T16:45:00Z","v":59732,"vw":12.596378},{"c":12.62,"h":12.63,"l":12.58,"n":369,"o":12.585,"t":"2026-10-22T16:50:00Z","v":39541,"vw":12.612655},{"c":12.65,"h":12.65,"l":12.61,"n":240,"o":12.62,"t":"2026-10-22T16:55:00Z","v":12036,"vw":12.628231},{"c":12.63,"h":12.675,"l":12.63,"n":365,"o":12.65,"t":"2026-10-22T17:00:00Z","v":29447,"vw":12.660877},{"c":12.665,"h":12.67,"l":12.635,"n":180,"o":12.635,"t":"2026-10-22T17:05:00Z","v":13149,"vw":12.65438},{"c":12.635,"h":12.6691,"l":12.635,"n":267,"o":12.665,"t":"2026-10-22T17:10:00Z","v":21805,"vw":12.655005},{"c":12.635,"h":12.64,"l":12.63,"n":132,"o":12.635,"t":"2026-10-22T17:15:00Z","v":7594,"vw":12.635644},{"c":12.65,"h":12.66,"l":12.635,"n":261,"o":12.635,"t":"2026-10-22T17:20:00Z","v":17809,"vw":12.649224},{"c":12.635,"h":12.65,"l":12.62,"n":363,"o":12.64,"t":"2026-10-22T17:25:00Z","v":22290,"vw":12.63105},{"c":12.635,"h":12.64,"l":12.625,"n":230,"o":12.635,"t":"2026-10-22T17:30:00Z","v":28495,"vw":12.633438},{"c":12.635,"h":12.64,"l":12.62,"n":208,"o":12.635,"t":"2026-10-22T17:35:00Z","v":12420,"vw":12.631156},{"c":12.63,"h":12.64,"l":12.625,"n":212,"o":12.64,"t":"2026-10-22T17:40:00Z","v":12340,"vw":12.631441},{"c":12.605,"h":12.63,"l":12.605,"n":212,"o":12.625,"t":"2026-10-22T17:45:00Z","v":24460,"vw":12.62177},{"c":12.615,"h":12.615,"l":12.6,"n":215,"o":12.61,"t":"2026-10-22T17:50:00Z","v":18770,"vw":12.61009},{"c":12.605,"h":12.615,"l":12.605,"n":179,"o":12.615,"t":"2026-10-22T17:55:00Z","v":11528,"vw":12.612957},{"c":12.575,"h":12.61,"l":12.5714,"n":258,"o":12.605,"t":"2026-10-22T18:00:00Z","v":18032,"vw":12.596216},{"c":12.585,"h":12.59,"l":12.56,"n":383,"o":12.575,"t":"2026-10-22T18:05:00Z","v":38243,"vw":12.571956},{"c":12.585,"h":12.6,"l":12.585,"n":243,"o":12.585,"t":"2026-10-22T18:10:00Z","v":13813,"vw":12.59182},{"c":12.595,"h":12.595,"l":12.58,"n":188,"o":12.585,"t":"2026-10-22T18:15:00Z","v":12628,"vw":12.588503},{"c":12.595,"h":12.6,"l":12.585,"n":193,"o":12.595,"t":"2026-10-22T18:20:00Z","v":18059,"vw":12.59266},{"c":12.545,"h":12.59,"l":12.545,"n":245,"o":12.59,"t":"2026-10-22T18:25:00Z","v":23024,"vw":12.569268},{"c":12.555,"h":12.555,"l":12.54,"n":228,"o":12.545,"t":"2026-10-22T18:30:00Z","v":13388,"vw":12.547983},{"c":12.565,"h":12.565,"l":12.555,"n":168,"o":12.555,"t":"2026-10-22T18:35:00Z","v":7909,"vw":12.559674},{"c":12.575,"h":12.58,"l":12.56,"n":307,"o":12.565,"t":"2026-10-22T18:40:00Z","v":22332,"vw":12.572203},{"c":12.58,"h":12.58,"l":12.56,"n":220,"o":12.575,"t":"2026-10-22T18:45:00Z","v":14865,"vw":12.572875},{"c":12.605,"h":12.62,"l":12.57,"n":438,"o":12.58,"t":"2026-10-22T18:50:00Z","v":38751,"vw":12.590252},{"c":12.615,"h":12.62,"l":12.61,"n":275,"o":12.61,"t":"2026-10-22T18:55:00Z","v":13811,"vw":12.614496},{"c":12.63,"h":12.635,"l":12.61,"n":317,"o":12.62,"t":"2026-10-22T19:00:00Z","v":18447,"vw":12.621889},{"c":12.63,"h":12.65,"l":12.63,"n":358,"o":12.64,"t":"2026-10-22T19:05:00Z","v":23770,"vw":12.639819},{"c":12.61,"h":12.64,"l":12.61,"n":360,"o":12.625,"t":"2026-10-22T19:10:00Z","v":32940,"vw":12.629567},{"c":12.615,"h":12.62,"l":12.605,"n":313,"o":12.615,"t":"2026-10-22T19:15:00Z","v":21507,"vw":12.612639},{"c":12.595,"h":12.615,"l":12.59,"n":386,"o":12.615,"t":"2026-10-22T19:20:00Z","v":29780,"vw":12.600049},{"c":12.632,"h":12.64,"l":12.595,"n":566,"o":12.595,"t":"2026-10-22T19:25:00Z","v":45899,"vw":12.618647},{"c":12.635,"h":12.66,"l":12.625,"n":579,"o":12.635,"t":"2026-10-22T19:30:00Z","v":41578,"vw":12.639167},{"c":12.615,"h":12.645,"l":12.605,"n":726,"o":12.635,"t":"2026-10-22T19:35:00Z","v":71663,"vw":12.623544},{"c":12.69,"h":12.695,"l":12.615,"n":506,"o":12.615,"t":"2026-10-22T19:40:00Z","v":32842,"vw":12.653402},{"c":12.68,"h":12.705,"l":12.64,"n":1583,"o":12.695,"t":"2026-10-22T19:45:00Z","v":271841,"vw":12.677018},{"c":12.725,"h":12.73,"l":12.68,"n":650,"o":12.68,"t":"2026-10-22T19:50:00Z","v":60214,"vw":12.705263},{"c":12.6948,"h":12.775,"l":12.69,"n":3044,"o":12.73,"t":"2026-10-22T19:55:00Z","v":337252,"vw":12.728783},{"c":12.7,"h":12.7,"l":12.695,"n":33,"o":12.695,"t":"2026-10-22T20:00:00Z","v":414751,"vw":12.699999},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-22T22:30:00Z","v":150,"vw":12.63},{"c":12.3599,"h":12.3599,"l":12.3599,"n":1,"o":12.3599,"t":"2026-10-22T23:10:00Z","v":1000,"vw":12.3599}],"history":[{"c":6.64,"h":6.76,"l":6.58,"n":1500,"o":6.67,"t":"2024-10-21T04:00:00Z","v":63323,"vw":6.643928},{"c":6.67,"h":6.76,"l":6.5,"n":983,"o":6.76,"t":"2024-10-22T04:00:00Z","v":48116,"vw":6.641764},{"c":6.56,"h":6.66,"l":6.45,"n":969,"o":6.66,"t":"2024-10-23T04:00:00Z","v":50979,"vw":6.555096},{"c":6.54,"h":6.62,"l":6.37,"n":889,"o":6.48,"t":"2024-10-24T04:00:00Z","v":55108,"vw":6.5072},{"c":6.66,"h":6.69,"l":6.5,"n":882,"o":6.65,"t":"2024-10-25T04:00:00Z","v":72495,"vw":6.651742},{"c":6.66,"h":6.73,"l":6.61,"n":612,"o":6.69,"t":"2024-10-28T04:00:00Z","v":33456,"vw":6.671248},{"c":6.8,"h":6.83,"l":6.57,"n":679,"o":6.68,"t":"2024-10-29T04:00:00Z","v":54845,"vw":6.667466},{"c":6.95,"h":6.99,"l":6.73,"n":725,"o":6.8,"t":"2024-10-30T04:00:00Z","v":47504,"vw":6.908212},{"c":6.88,"h":7.1,"l":6.74,"n":1310,"o":7.02,"t":"2024-10-31T04:00:00Z","v":99939,"vw":6.883078},{"c":6.79,"h":7.01,"l":6.71,"n":1027,"o":6.91,"t":"2024-11-01T04:00:00Z","v":24931,"vw":6.819226},{"c":6.73,"h":6.9349,"l":6.6505,"n":1133,"o":6.85,"t":"2024-11-04T05:00:00Z","v":38056,"vw":6.745466},{"c":6.76,"h":6.89,"l":6.67,"n":808,"o":6.8,"t":"2024-11-05T05:00:00Z","v":64220,"vw":6.757998},{"c":6.66,"h":6.825,"l":6.59,"n":881,"o":6.75,"t":"2024-11-06T05:00:00Z","v":27939,"vw":6.750992},{"c":6.58,"h":6.72,"l":6.54,"n":1480,"o":6.65,"t":"2024-11-07T05:00:00Z","v":138788,"vw":6.611502},{"c":6.77,"h":6.87,"l":6.2,"n":6803,"o":6.25,"t":"2024-11-08T05:00:00Z","v":2119812,"vw":6.556579},{"c":7.09,"h":7.3,"l":6.75,"n":3211,"o":6.75,"t":"2024-11-11T05:00:00Z","v":685388,"vw":7.030887},{"c":7.21,"h":7.35,"l":7.08,"n":2273,"o":7.09,"t":"2024-11-12T05:00:00Z","v":195408,"vw":7.159959},{"c":7.03,"h":7.3,"l":6.942,"n":1602,"o":6.942,"t":"2024-11-13T05:00:00Z","v":130798,"vw":7.042859},{"c":7.14,"h":7.14,"l":6.94,"n":1588,"o":7.01,"t":"2024-11-14T05:00:00Z","v":101327,"vw":7.016951},{"c":6.77,"h":7.2899,"l":6.72,"n":2136,"o":7.14,"t":"2024-11-15T05:00:00Z","v":126729,"vw":6.883902},{"c":6.55,"h":6.8,"l":6.51,"n":1822,"o":6.72,"t":"2024-11-18T05:00:00Z","v":130274,"vw":6.618409},{"c":6.84,"h":6.85,"l":6.51,"n":3450,"o":6.51,"t":"2024-11-19T05:00:00Z","v":436104,"vw":6.723861},{"c":6.95,"h":6.96,"l":6.72,"n":2443,"o":6.81,"t":"2024-11-20T05:00:00Z","v":219956,"vw":6.833528},{"c":7.05,"h":7.09,"l":6.8,"n":2462,"o":6.98,"t":"2024-11-21T05:00:00Z","v":172006,"vw":6.933034},{"c":7.09,"h":7.22,"l":6.96,"n":3200,"o":7.05,"t":"2024-11-22T05:00:00Z","v":204687,"vw":7.07232},{"c":7.1,"h":7.1999,"l":7.0343,"n":2505,"o":7.16,"t":"2024-11-25T05:00:00Z","v":171096,"vw":7.106112},{"c":7.06,"h":7.18,"l":6.95,"n":4069,"o":7.09,"t":"2024-11-26T05:00:00Z","v":603675,"vw":7.042752},{"c":7.04,"h":7.23,"l":6.99,"n":2303,"o":6.99,"t":"2024-11-27T05:00:00Z","v":463671,"vw":7.044175},{"c":7.23,"h":7.39,"l":7.069,"n":1611,"o":7.13,"t":"2024-11-29T05:00:00Z","v":94335,"vw":7.262273},{"c":7.04,"h":7.29,"l":6.96,"n":2615,"o":7.23,"t":"2024-12-02T05:00:00Z","v":503985,"vw":7.056114},{"c":6.9,"h":7.07,"l":6.77,"n":2933,"o":7.07,"t":"2024-12-03T05:00:00Z","v":209554,"vw":6.863834},{"c":6.97,"h":7,"l":6.855,"n":3149,"o":6.91,"t":"2024-12-04T05:00:00Z","v":690793,"vw":6.906172},{"c":6.99,"h":7.08,"l":6.85,"n":1492,"o":6.97,"t":"2024-12-05T05:00:00Z","v":96592,"vw":6.987191},{"c":6.99,"h":7.11,"l":6.855,"n":2157,"o":7.11,"t":"2024-12-06T05:00:00Z","v":620200,"vw":6.934199},{"c":7.14,"h":7.29,"l":7.02,"n":1961,"o":7.04,"t":"2024-12-09T05:00:00Z","v":138869,"vw":7.148674},{"c":7.2,"h":7.5,"l":6.91,"n":7323,"o":7.16,"t":"2024-12-10T05:00:00Z","v":933017,"vw":7.254368},{"c":6.98,"h":7.35,"l":6.96,"n":3362,"o":7.28,"t":"2024-12-11T05:00:00Z","v":312945,"vw":7.16855},{"c":6.98,"h":7.15,"l":6.9001,"n":3017,"o":6.95,"t":"2024-12-12T05:00:00Z","v":158515,"vw":6.999196},{"c":7.19,"h":7.21,"l":6.96,"n":2567,"o":6.97,"t":"2024-12-13T05:00:00Z","v":341433,"vw":7.076269},{"c":7.19,"h":7.49,"l":7.145,"n":4696,"o":7.27,"t":"2024-12-16T05:00:00Z","v":305870,"vw":7.236009},{"c":7.15,"h":7.3,"l":6.985,"n":5406,"o":7.3,"t":"2024-12-17T05:00:00Z","v":606067,"vw":7.110723},{"c":7.2,"h":7.31,"l":7.14,"n":4391,"o":7.15,"t":"2024-12-18T05:00:00Z","v":425962,"vw":7.211248},{"c":6.82,"h":7.59,"l":6.815,"n":4418,"o":7.28,"t":"2024-12-19T05:00:00Z","v":494657,"vw":6.988027},{"c":7.06,"h":7.11,"l":6.68,"n":4662,"o":6.78,"t":"2024-12-20T05:00:00Z","v":487531,"vw":6.991937},{"c":7.03,"h":7.13,"l":6.98,"n":2830,"o":7.13,"t":"2024-12-23T05:00:00Z","v":134029,"vw":7.044114},{"c":7.02,"h":7.02,"l":6.91,"n":2198,"o":7,"t":"2024-12-24T05:00:00Z","v":138473,"vw":6.96734},{"c":7.24,"h":7.26,"l":6.92,"n":1350,"o":6.93,"t":"2024-12-26T05:00:00Z","v":69556,"vw":7.160714},{"c":7.23,"h":7.3892,"l":7.11,"n":4385,"o":7.24,"t":"2024-12-27T05:00:00Z","v":419199,"vw":7.225736},{"c":7.26,"h":7.37,"l":7.12,"n":3333,"o":7.17,"t":"2024-12-30T05:00:00Z","v":225177,"vw":7.257587},{"c":7.6,"h":7.71,"l":7.21,"n":4079,"o":7.24,"t":"2024-12-31T05:00:00Z","v":336939,"vw":7.525833},{"c":7.85,"h":7.88,"l":7.56,"n":3478,"o":7.56,"t":"2025-01-02T05:00:00Z","v":213070,"vw":7.758366},{"c":8.09,"h":8.16,"l":7.77,"n":4289,"o":7.86,"t":"2025-01-03T05:00:00Z","v":318016,"vw":8.038385},{"c":8.01,"h":8.2,"l":7.88,"n":3860,"o":8.19,"t":"2025-01-06T05:00:00Z","v":280500,"vw":7.996142},{"c":7.85,"h":8.02,"l":7.76,"n":5021,"o":8.01,"t":"2025-01-07T05:00:00Z","v":383747,"vw":7.873294},{"c":7.68,"h":7.82,"l":7.53,"n":3782,"o":7.675,"t":"2025-01-08T05:00:00Z","v":293888,"vw":7.683347},{"c":7.31,"h":7.72,"l":7.245,"n":4668,"o":7.71,"t":"2025-01-10T05:00:00Z","v":1264793,"vw":7.471736},{"c":7.08,"h":7.4,"l":6.92,"n":3266,"o":7.3,"t":"2025-01-13T05:00:00Z","v":1606930,"vw":7.225792},{"c":7.03,"h":7.22,"l":6.955,"n":2481,"o":7.09,"t":"2025-01-14T05:00:00Z","v":135353,"vw":7.049009},{"c":6.91,"h":7.24,"l":6.91,"n":1991,"o":7.08,"t":"2025-01-15T05:00:00Z","v":122987,"vw":7.012864},{"c":6.69,"h":6.91,"l":6.67,"n":4141,"o":6.82,"t":"2025-01-16T05:00:00Z","v":275522,"vw":6.771665},{"c":6.81,"h":6.83,"l":6.66,"n":3426,"o":6.81,"t":"2025-01-17T05:00:00Z","v":736176,"vw":6.744505},{"c":6.92,"h":6.99,"l":6.68,"n":4500,"o":6.9,"t":"2025-01-21T05:00:00Z","v":411236,"vw":6.854453},{"c":6.79,"h":7.0399,"l":6.765,"n":4138,"o":6.94,"t":"2025-01-22T05:00:00Z","v":411793,"vw":6.898162},{"c":6.97,"h":6.995,"l":6.76,"n":3291,"o":6.83,"t":"2025-01-23T05:00:00Z","v":141986,"vw":6.919777},{"c":7.45,"h":7.45,"l":6.98,"n":3520,"o":7.05,"t":"2025-01-24T05:00:00Z","v":498408,"vw":7.316747},{"c":7.45,"h":7.68,"l":7.39,"n":3706,"o":7.44,"t":"2025-01-27T05:00:00Z","v":253314,"vw":7.491561},{"c":7.41,"h":7.51,"l":7.26,"n":2376,"o":7.41,"t":"2025-01-28T05:00:00Z","v":234916,"vw":7.398466},{"c":7.3,"h":7.44,"l":7.27,"n":1918,"o":7.38,"t":"2025-01-29T05:00:00Z","v":113453,"vw":7.339707},{"c":7.32,"h":7.45,"l":7.11,"n":4373,"o":7.43,"t":"2025-01-30T05:00:00Z","v":459860,"vw":7.249157},{"c":7.17,"h":7.43,"l":7.16,"n":4348,"o":7.3,"t":"2025-01-31T05:00:00Z","v":325665,"vw":7.260541},{"c":6.92,"h":7.125,"l":6.92,"n":3128,"o":7.06,"t":"2025-02-03T05:00:00Z","v":555093,"vw":7.014424},{"c":7.27,"h":7.275,"l":6.89,"n":3242,"o":6.89,"t":"2025-02-04T05:00:00Z","v":306938,"vw":7.151225},{"c":7.28,"h":7.47,"l":7.2,"n":3433,"o":7.35,"t":"2025-02-05T05:00:00Z","v":320413,"vw":7.281442},{"c":7.38,"h":7.475,"l":7.19,"n":3850,"o":7.23,"t":"2025-02-06T05:00:00Z","v":413120,"vw":7.331009},{"c":8.45,"h":8.66,"l":7.625,"n":10399,"o":8,"t":"2025-02-07T05:00:00Z","v":1355511,"vw":8.2924},{"c":8.73,"h":8.84,"l":8.26,"n":5661,"o":8.45,"t":"2025-02-10T05:00:00Z","v":488960,"vw":8.661541},{"c":8.74,"h":8.8307,"l":8.65,"n":3175,"o":8.77,"t":"2025-02-11T05:00:00Z","v":195631,"vw":8.717318},{"c":8.55,"h":8.775,"l":8.51,"n":2971,"o":8.73,"t":"2025-02-12T05:00:00Z","v":210098,"vw":8.607188},{"c":9,"h":9.02,"l":8.6,"n":3237,"o":8.6,"t":"2025-02-13T05:00:00Z","v":302623,"vw":8.830756},{"c":8.89,"h":9.14,"l":8.745,"n":3224,"o":9.06,"t":"2025-02-14T05:00:00Z","v":113851,"vw":8.898791},{"c":8.87,"h":9.01,"l":8.75,"n":3627,"o":8.89,"t":"2025-02-18T05:00:00Z","v":229492,"vw":8.879627},{"c":8.59,"h":8.87,"l":8.57,"n":3057,"o":8.87,"t":"2025-02-19T05:00:00Z","v":188414,"vw":8.649572},{"c":8.63,"h":8.65,"l":8.35,"n":4526,"o":8.55,"t":"2025-02-20T05:00:00Z","v":226085,"vw":8.543239},{"c":8.31,"h":8.76,"l":8.31,"n":3189,"o":8.74,"t":"2025-02-21T05:00:00Z","v":194870,"vw":8.414965},{"c":8.53,"h":8.64,"l":8.25,"n":4318,"o":8.35,"t":"2025-02-24T05:00:00Z","v":334077,"vw":8.48485},{"c":8.44,"h":8.69,"l":8.36,"n":3300,"o":8.51,"t":"2025-02-25T05:00:00Z","v":194807,"vw":8.439021},{"c":8.33,"h":8.56,"l":8.27,"n":2297,"o":8.56,"t":"2025-02-26T05:00:00Z","v":140668,"vw":8.337474},{"c":8.34,"h":8.7404,"l":8.19,"n":2267,"o":8.29,"t":"2025-02-27T05:00:00Z","v":105825,"vw":8.324605},{"c":8.52,"h":8.695,"l":8.22,"n":1981,"o":8.37,"t":"2025-02-28T05:00:00Z","v":105389,"vw":8.478169},{"c":8.3,"h":8.66,"l":8.28,"n":3913,"o":8.52,"t":"2025-03-03T05:00:00Z","v":452649,"vw":8.424467},{"c":8.32,"h":8.335,"l":8.03,"n":4384,"o":8.24,"t":"2025-03-04T05:00:00Z","v":358551,"vw":8.190127},{"c":8.35,"h":8.44,"l":8.18,"n":3463,"o":8.23,"t":"2025-03-05T05:00:00Z","v":242959,"vw":8.303169},{"c":8.1,"h":8.38,"l":8.08,"n":3188,"o":8.38,"t":"2025-03-06T05:00:00Z","v":202371,"vw":8.176835},{"c":8.09,"h":8.268,"l":7.7,"n":3520,"o":8.09,"t":"2025-03-07T05:00:00Z","v":255944,"vw":7.956224},{"c":7.89,"h":8.15,"l":7.715,"n":3480,"o":7.95,"t":"2025-03-10T04:00:00Z","v":349660,"vw":7.903622},{"c":7.72,"h":8.14,"l":7.69,"n":2367,"o":7.92,"t":"2025-03-11T04:00:00Z","v":104789,"vw":7.843446},{"c":7.72,"h":7.76,"l":7.56,"n":2172,"o":7.71,"t":"2025-03-12T04:00:00Z","v":106843,"vw":7.679753},{"c":7.56,"h":7.9,"l":7.42,"n":1818,"o":7.68,"t":"2025-03-13T04:00:00Z","v":82321,"vw":7.570385},{"c":7.59,"h":7.84,"l":7.59,"n":2020,"o":7.68,"t":"2025-03-14T04:00:00Z","v":98512,"vw":7.677953},{"c":8.19,"h":8.35,"l":7.57,"n":6344,"o":7.57,"t":"2025-03-17T04:00:00Z","v":463376,"vw":8.172963},{"c":7.89,"h":8.1,"l":7.87,"n":2153,"o":8.1,"t":"2025-03-18T04:00:00Z","v":127925,"vw":7.972203},{"c":8.06,"h":8.07,"l":7.915,"n":1660,"o":7.988,"t":"2025-03-19T04:00:00Z","v":73558,"vw":8.013505},{"c":8.11,"h":8.12,"l":7.88,"n":1615,"o":7.96,"t":"2025-03-20T04:00:00Z","v":68027,"vw":8.043275},{"c":7.98,"h":8.18,"l":7.94,"n":2050,"o":8.07,"t":"2025-03-21T04:00:00Z","v":206528,"vw":8.020547},{"c":7.52,"h":8.09,"l":7.47,"n":3105,"o":8.01,"t":"2025-03-24T04:00:00Z","v":299921,"vw":7.657561},{"c":7.51,"h":7.61,"l":7.45,"n":2270,"o":7.51,"t":"2025-03-25T04:00:00Z","v":214308,"vw":7.517686},{"c":7.51,"h":7.55,"l":7.41,"n":1930,"o":7.45,"t":"2025-03-26T04:00:00Z","v":160310,"vw":7.507047},{"c":7.59,"h":7.76,"l":7.48,"n":2465,"o":7.48,"t":"2025-03-27T04:00:00Z","v":196021,"vw":7.60794},{"c":7.43,"h":7.66,"l":7.28,"n":3426,"o":7.66,"t":"2025-03-28T04:00:00Z","v":333710,"vw":7.423117},{"c":7.47,"h":7.535,"l":7.2,"n":3195,"o":7.3,"t":"2025-03-31T04:00:00Z","v":328564,"vw":7.389131},{"c":7.35,"h":7.67,"l":7.26,"n":3396,"o":7.67,"t":"2025-04-01T04:00:00Z","v":352216,"vw":7.373463},{"c":7.58,"h":7.635,"l":7.35,"n":4094,"o":7.35,"t":"2025-04-02T04:00:00Z","v":245007,"vw":7.530615},{"c":7.11,"h":7.4,"l":6.96,"n":7465,"o":7.39,"t":"2025-04-03T04:00:00Z","v":633333,"vw":7.106327},{"c":6.57,"h":7.04,"l":6.36,"n":7081,"o":6.86,"t":"2025-04-04T04:00:00Z","v":608596,"vw":6.637682},{"c":6.49,"h":6.95,"l":5.98,"n":6522,"o":6.38,"t":"2025-04-07T04:00:00Z","v":621501,"vw":6.539202},{"c":6.28,"h":6.76,"l":6.26,"n":5216,"o":6.76,"t":"2025-04-08T04:00:00Z","v":418249,"vw":6.402146},{"c":6.8,"h":6.96,"l":6.1,"n":5975,"o":6.28,"t":"2025-04-09T04:00:00Z","v":510037,"vw":6.674044},{"c":6.5,"h":6.705,"l":6.365,"n":4185,"o":6.7,"t":"2025-04-10T04:00:00Z","v":188019,"vw":6.514491},{"c":6.3,"h":6.65,"l":6.27,"n":4777,"o":6.65,"t":"2025-04-11T04:00:00Z","v":312959,"vw":6.350449},{"c":6.23,"h":6.375,"l":6.2,"n":2834,"o":6.36,"t":"2025-04-14T04:00:00Z","v":165396,"vw":6.263132},{"c":6.43,"h":6.6956,"l":6.22,"n":3968,"o":6.29,"t":"2025-04-15T04:00:00Z","v":236205,"vw":6.408239},{"c":6.24,"h":6.435,"l":6.15,"n":3533,"o":6.42,"t":"2025-04-16T04:00:00Z","v":163436,"vw":6.242393},{"c":6.53,"h":6.565,"l":6.25,"n":5531,"o":6.25,"t":"2025-04-17T04:00:00Z","v":335141,"vw":6.499614},{"c":6.63,"h":6.7,"l":6.42,"n":4910,"o":6.53,"t":"2025-04-21T04:00:00Z","v":293294,"vw":6.551167},{"c":6.52,"h":6.85,"l":6.48,"n":5665,"o":6.64,"t":"2025-04-22T04:00:00Z","v":463858,"vw":6.622388},{"c":6.71,"h":6.78,"l":6.5,"n":6810,"o":6.71,"t":"2025-04-23T04:00:00Z","v":611953,"vw":6.612977},{"c":6.88,"h":6.91,"l":6.615,"n":3439,"o":6.71,"t":"2025-04-24T04:00:00Z","v":295917,"vw":6.852841},{"c":6.84,"h":6.89,"l":6.75,"n":5129,"o":6.87,"t":"2025-04-25T04:00:00Z","v":238159,"vw":6.813333},{"c":6.96,"h":7.005,"l":6.76,"n":4771,"o":6.84,"t":"2025-04-28T04:00:00Z","v":269313,"vw":6.912031},{"c":7.23,"h":7.3,"l":6.97,"n":5529,"o":6.97,"t":"2025-04-29T04:00:00Z","v":396026,"vw":7.21193},{"c":7.31,"h":7.34,"l":6.97,"n":4618,"o":7.19,"t":"2025-04-30T04:00:00Z","v":305028,"vw":7.25204},{"c":7.14,"h":7.36,"l":7.08,"n":8386,"o":7.21,"t":"2025-05-01T04:00:00Z","v":858107,"vw":7.229851},{"c":7.12,"h":7.42,"l":7.05,"n":10326,"o":7.09,"t":"2025-05-02T04:00:00Z","v":783283,"vw":7.278184},{"c":6.83,"h":7.09,"l":6.52,"n":15505,"o":7.09,"t":"2025-05-05T04:00:00Z","v":2287246,"vw":6.762645},{"c":6.79,"h":7,"l":6.46,"n":9809,"o":6.73,"t":"2025-05-06T04:00:00Z","v":1178624,"vw":6.775732},{"c":8.15,"h":8.5,"l":7.4101,"n":25724,"o":7.75,"t":"2025-05-07T04:00:00Z","v":5809386,"vw":8.13535},{"c":7.79,"h":7.94,"l":7.385,"n":20686,"o":7.775,"t":"2025-05-08T04:00:00Z","v":2828795,"vw":7.742831},{"c":7.22,"h":7.73,"l":7.2,"n":16506,"o":7.5,"t":"2025-05-09T04:00:00Z","v":2125073,"vw":7.326256},{"c":7,"h":7.4619,"l":6.92,"n":11908,"o":7.46,"t":"2025-05-12T04:00:00Z","v":1300281,"vw":7.037586},{"c":7.02,"h":7.2973,"l":6.99,"n":18959,"o":7,"t":"2025-05-13T04:00:00Z","v":3133502,"vw":7.06209},{"c":6.91,"h":7.14,"l":6.87,"n":20321,"o":7.02,"t":"2025-05-14T04:00:00Z","v":2687977,"vw":7.005967},{"c":6.78,"h":7.0111,"l":6.77,"n":10403,"o":6.8,"t":"2025-05-15T04:00:00Z","v":1132757,"vw":6.871611},{"c":6.82,"h":7,"l":6.64,"n":14605,"o":6.72,"t":"2025-05-16T04:00:00Z","v":1791756,"vw":6.876528},{"c":6.75,"h":6.9974,"l":6.62,"n":10416,"o":6.71,"t":"2025-05-19T04:00:00Z","v":1214236,"vw":6.758964},{"c":7.06,"h":7.06,"l":6.705,"n":15254,"o":6.85,"t":"2025-05-20T04:00:00Z","v":2781665,"vw":6.87173},{"c":6.73,"h":7.05,"l":6.73,"n":11255,"o":6.9,"t":"2025-05-21T04:00:00Z","v":1254767,"vw":6.865447},{"c":6.7,"h":6.795,"l":6.63,"n":18555,"o":6.73,"t":"2025-05-22T04:00:00Z","v":2118475,"vw":6.6916},{"c":6.6,"h":6.81,"l":6.47,"n":20783,"o":6.62,"t":"2025-05-23T04:00:00Z","v":2468216,"vw":6.642731},{"c":6.6,"h":6.73,"l":6.4813,"n":15246,"o":6.71,"t":"2025-05-27T04:00:00Z","v":1708261,"vw":6.579149},{"c":6.67,"h":6.77,"l":6.45,"n":15811,"o":6.62,"t":"2025-05-28T04:00:00Z","v":6739137,"vw":6.660556},{"c":6.77,"h":6.8768,"l":6.5,"n":13499,"o":6.81,"t":"2025-05-29T04:00:00Z","v":6653068,"vw":6.551415},{"c":7.23,"h":7.355,"l":6.65,"n":20330,"o":6.69,"t":"2025-05-30T04:00:00Z","v":3390023,"vw":7.119328},{"c":7.36,"h":7.78,"l":7.28,"n":19242,"o":7.39,"t":"2025-06-02T04:00:00Z","v":2350271,"vw":7.5483},{"c":7.28,"h":7.341,"l":7.1,"n":15504,"o":7.29,"t":"2025-06-03T04:00:00Z","v":1520482,"vw":7.243273},{"c":6.9,"h":7.31,"l":6.89,"n":16639,"o":7.27,"t":"2025-06-04T04:00:00Z","v":2032643,"vw":7.044142},{"c":6.7,"h":6.96,"l":6.61,"n":15495,"o":6.9,"t":"2025-06-05T04:00:00Z","v":2327880,"vw":6.710225},{"c":6.46,"h":6.84,"l":6.4,"n":16864,"o":6.73,"t":"2025-06-06T04:00:00Z","v":4869039,"vw":6.585272},{"c":6.5,"h":6.76,"l":6.48,"n":13474,"o":6.52,"t":"2025-06-09T04:00:00Z","v":2057082,"vw":6.536193},{"c":6.67,"h":6.7896,"l":6.61,"n":11427,"o":6.69,"t":"2025-06-10T04:00:00Z","v":1640818,"vw":6.687544},{"c":6.72,"h":6.86,"l":6.53,"n":18077,"o":6.695,"t":"2025-06-11T04:00:00Z","v":3400953,"vw":6.702897},{"c":6.61,"h":6.81,"l":6.57,"n":15091,"o":6.67,"t":"2025-06-12T04:00:00Z","v":2419313,"vw":6.629473},{"c":6.35,"h":6.7,"l":6.33,"n":15638,"o":6.65,"t":"2025-06-13T04:00:00Z","v":2852961,"vw":6.464206},{"c":6.27,"h":6.41,"l":6.26,"n":13816,"o":6.4,"t":"2025-06-16T04:00:00Z","v":1698982,"vw":6.302045},{"c":5.92,"h":6.28,"l":5.9,"n":25450,"o":6.26,"t":"2025-06-17T04:00:00Z","v":4019878,"vw":5.973967},{"c":5.77,"h":6.08,"l":5.76,"n":15808,"o":5.88,"t":"2025-06-18T04:00:00Z","v":2471690,"vw":5.863539},{"c":5.76,"h":5.85,"l":5.6,"n":18490,"o":5.85,"t":"2025-06-20T04:00:00Z","v":3351342,"vw":5.709764},{"c":6.1,"h":6.11,"l":5.76,"n":16424,"o":5.81,"t":"2025-06-23T04:00:00Z","v":2309507,"vw":5.957693},{"c":6.02,"h":6.1993,"l":6,"n":12480,"o":6.1,"t":"2025-06-24T04:00:00Z","v":1851393,"vw":6.051116},{"c":5.82,"h":6.03,"l":5.8,"n":10736,"o":5.99,"t":"2025-06-25T04:00:00Z","v":1632908,"vw":5.87463},{"c":5.79,"h":5.86,"l":5.7,"n":14232,"o":5.85,"t":"2025-06-26T04:00:00Z","v":2138623,"vw":5.763987},{"c":5.87,"h":5.89,"l":5.76,"n":9559,"o":5.8,"t":"2025-06-27T04:00:00Z","v":2730068,"vw":5.845615},{"c":5.81,"h":5.93,"l":5.73,"n":10464,"o":5.88,"t":"2025-06-30T04:00:00Z","v":1781688,"vw":5.788385},{"c":5.76,"h":5.87,"l":5.725,"n":13101,"o":5.83,"t":"2025-07-01T04:00:00Z","v":1605595,"vw":5.784255},{"c":5.8,"h":5.869,"l":5.7,"n":9255,"o":5.72,"t":"2025-07-02T04:00:00Z","v":1608430,"vw":5.784574},{"c":5.85,"h":5.935,"l":5.75,"n":5349,"o":5.77,"t":"2025-07-03T04:00:00Z","v":906501,"vw":5.846667},{"c":5.59,"h":5.835,"l":5.58,"n":14367,"o":5.79,"t":"2025-07-07T04:00:00Z","v":3288309,"vw":5.651486},{"c":5.61,"h":5.665,"l":5.575,"n":9892,"o":5.58,"t":"2025-07-08T04:00:00Z","v":1763269,"vw":5.605114},{"c":5.61,"h":5.7,"l":5.545,"n":9497,"o":5.61,"t":"2025-07-09T04:00:00Z","v":1461536,"vw":5.61799},{"c":5.84,"h":5.855,"l":5.685,"n":10637,"o":5.7,"t":"2025-07-10T04:00:00Z","v":1719188,"vw":5.798116},{"c":7,"h":7,"l":5.64,"n":19795,"o":5.76,"t":"2025-07-11T04:00:00Z","v":4820933,"vw":6.022833},{"c":6.82,"h":6.91,"l":6.5001,"n":35942,"o":6.91,"t":"2025-07-14T04:00:00Z","v":6365131,"vw":6.698626},{"c":6.68,"h":6.8781,"l":6.53,"n":24593,"o":6.8,"t":"2025-07-15T04:00:00Z","v":3283347,"vw":6.743718},{"c":6.64,"h":6.91,"l":6.6,"n":18261,"o":6.7,"t":"2025-07-16T04:00:00Z","v":2439005,"vw":6.695906},{"c":6.52,"h":6.77,"l":6.49,"n":14322,"o":6.7,"t":"2025-07-17T04:00:00Z","v":2061791,"vw":6.587038},{"c":6.41,"h":6.63,"l":6.41,"n":16249,"o":6.54,"t":"2025-07-18T04:00:00Z","v":1801044,"vw":6.473264},{"c":6.4,"h":6.445,"l":6.29,"n":14849,"o":6.39,"t":"2025-07-21T04:00:00Z","v":1643857,"vw":6.377422},{"c":6.47,"h":6.795,"l":6.4,"n":21793,"o":6.42,"t":"2025-07-22T04:00:00Z","v":2804229,"vw":6.578117},{"c":6.56,"h":6.56,"l":6.33,"n":14761,"o":6.48,"t":"2025-07-23T04:00:00Z","v":1760277,"vw":6.501252},{"c":6.5,"h":6.63,"l":6.45,"n":10700,"o":6.53,"t":"2025-07-24T04:00:00Z","v":1423263,"vw":6.52826},{"c":6.54,"h":6.64,"l":6.455,"n":10798,"o":6.52,"t":"2025-07-25T04:00:00Z","v":1528531,"vw":6.540286},{"c":6.55,"h":6.69,"l":6.54,"n":11723,"o":6.58,"t":"2025-07-28T04:00:00Z","v":1562399,"vw":6.596649},{"c":6.29,"h":6.54,"l":6.24,"n":17504,"o":6.47,"t":"2025-07-29T04:00:00Z","v":2307193,"vw":6.311976},{"c":5.95,"h":6.34,"l":5.95,"n":20132,"o":6.32,"t":"2025-07-30T04:00:00Z","v":2903100,"vw":6.091496},{"c":5.92,"h":5.9849,"l":5.795,"n":19833,"o":5.93,"t":"2025-07-31T04:00:00Z","v":2413041,"vw":5.905095},{"c":6.06,"h":6.125,"l":5.92,"n":28435,"o":6,"t":"2025-08-01T04:00:00Z","v":4590017,"vw":6.035401},{"c":5.99,"h":6.2,"l":5.93,"n":17377,"o":6.18,"t":"2025-08-04T04:00:00Z","v":2446948,"vw":6.021337},{"c":5.77,"h":6.095,"l":5.75,"n":19447,"o":6.05,"t":"2025-08-05T04:00:00Z","v":3141119,"vw":5.824701},{"c":5.87,"h":5.88,"l":5.67,"n":17283,"o":5.74,"t":"2025-08-06T04:00:00Z","v":2070588,"vw":5.788528},{"c":5.91,"h":5.955,"l":5.65,"n":18301,"o":5.89,"t":"2025-08-07T04:00:00Z","v":2629739,"vw":5.83294},{"c":6.33,"h":6.39,"l":5.69,"n":23285,"o":5.76,"t":"2025-08-08T04:00:00Z","v":4451133,"vw":6.260072},{"c":6.15,"h":6.38,"l":6.15,"n":13038,"o":6.38,"t":"2025-08-11T04:00:00Z","v":1669997,"vw":6.196251},{"c":6.27,"h":6.34,"l":6.17,"n":9071,"o":6.17,"t":"2025-08-12T04:00:00Z","v":1223963,"vw":6.259891},{"c":6.51,"h":6.56,"l":6.2041,"n":11663,"o":6.29,"t":"2025-08-13T04:00:00Z","v":2046323,"vw":6.445502},{"c":6.55,"h":6.65,"l":6.48,"n":12709,"o":6.55,"t":"2025-08-14T04:00:00Z","v":1825517,"vw":6.544046},{"c":6.25,"h":6.64,"l":6.215,"n":11771,"o":6.64,"t":"2025-08-15T04:00:00Z","v":1882140,"vw":6.306317},{"c":6.3,"h":6.37,"l":6.2,"n":10580,"o":6.25,"t":"2025-08-18T04:00:00Z","v":1127069,"vw":6.294156},{"c":6.25,"h":6.32,"l":6.17,"n":11546,"o":6.26,"t":"2025-08-19T04:00:00Z","v":1824634,"vw":6.248391},{"c":6.21,"h":6.325,"l":6.165,"n":8417,"o":6.31,"t":"2025-08-20T04:00:00Z","v":1032536,"vw":6.231411},{"c":6.25,"h":6.28,"l":6.09,"n":10295,"o":6.16,"t":"2025-08-21T04:00:00Z","v":1261171,"vw":6.213522},{"c":6.31,"h":6.465,"l":6.23,"n":24222,"o":6.28,"t":"2025-08-22T04:00:00Z","v":4267956,"vw":6.327094},{"c":6.46,"h":6.46,"l":6.28,"n":19596,"o":6.29,"t":"2025-08-25T04:00:00Z","v":2544925,"vw":6.372709},{"c":6.15,"h":6.52,"l":6.15,"n":12228,"o":6.4,"t":"2025-08-26T04:00:00Z","v":1842001,"vw":6.238765},{"c":6.45,"h":6.51,"l":6.245,"n":14699,"o":6.26,"t":"2025-08-27T04:00:00Z","v":2614123,"vw":6.427675},{"c":6.37,"h":6.54,"l":6.345,"n":11773,"o":6.48,"t":"2025-08-28T04:00:00Z","v":1583526,"vw":6.398653},{"c":6.43,"h":6.49,"l":6.37,"n":11275,"o":6.41,"t":"2025-08-29T04:00:00Z","v":1325955,"vw":6.424119},{"c":6.2,"h":6.42,"l":6.165,"n":14441,"o":6.34,"t":"2025-09-02T04:00:00Z","v":1856518,"vw":6.22024},{"c":6.3,"h":6.31,"l":6.16,"n":17156,"o":6.18,"t":"2025-09-03T04:00:00Z","v":4360090,"vw":6.266933},{"c":6.2,"h":6.3299,"l":6.1,"n":13489,"o":6.3,"t":"2025-09-04T04:00:00Z","v":2110122,"vw":6.156301},{"c":6.16,"h":6.36,"l":6.15,"n":12270,"o":6.22,"t":"2025-09-05T04:00:00Z","v":1618188,"vw":6.247552},{"c":6.6,"h":6.74,"l":6.1,"n":18516,"o":6.16,"t":"2025-09-08T04:00:00Z","v":2942928,"vw":6.548127},{"c":6.68,"h":6.7,"l":6.465,"n":13468,"o":6.57,"t":"2025-09-09T04:00:00Z","v":1710127,"vw":6.60664},{"c":6.61,"h":6.71,"l":6.52,"n":13283,"o":6.7,"t":"2025-09-10T04:00:00Z","v":1409882,"vw":6.584586},{"c":7.66,"h":7.69,"l":6.58,"n":50103,"o":6.59,"t":"2025-09-11T04:00:00Z","v":9379498,"vw":7.31374},{"c":7.37,"h":7.66,"l":7.1799,"n":33777,"o":7.66,"t":"2025-09-12T04:00:00Z","v":4988039,"vw":7.346723},{"c":7.26,"h":7.4,"l":7.25,"n":15688,"o":7.37,"t":"2025-09-15T04:00:00Z","v":1805974,"vw":7.329841},{"c":7.16,"h":7.27,"l":7.06,"n":13173,"o":7.27,"t":"2025-09-16T04:00:00Z","v":1643502,"vw":7.142027},{"c":7.17,"h":7.3,"l":7.125,"n":16942,"o":7.15,"t":"2025-09-17T04:00:00Z","v":2211563,"vw":7.18193},{"c":7.15,"h":7.27,"l":7.085,"n":13834,"o":7.24,"t":"2025-09-18T04:00:00Z","v":1638319,"vw":7.143018},{"c":6.86,"h":7.16,"l":6.86,"n":19021,"o":7.1,"t":"2025-09-19T04:00:00Z","v":5241197,"vw":6.940336},{"c":6.86,"h":7.0453,"l":6.84,"n":11657,"o":6.91,"t":"2025-09-22T04:00:00Z","v":2325351,"vw":6.897353},{"c":6.68,"h":7.06,"l":6.655,"n":26024,"o":6.86,"t":"2025-09-23T04:00:00Z","v":3509244,"vw":6.852081},{"c":6.83,"h":6.84,"l":6.61,"n":14783,"o":6.66,"t":"2025-09-24T04:00:00Z","v":1803214,"vw":6.760278},{"c":6.97,"h":7,"l":6.75,"n":14965,"o":6.8,"t":"2025-09-25T04:00:00Z","v":2745913,"vw":6.927388},{"c":7,"h":7.165,"l":6.91,"n":14873,"o":6.91,"t":"2025-09-26T04:00:00Z","v":3944398,"vw":7.056478},{"c":6.96,"h":7.125,"l":6.89,"n":9767,"o":7,"t":"2025-09-29T04:00:00Z","v":1505636,"vw":7.006439},{"c":6.9,"h":6.97,"l":6.78,"n":15078,"o":6.96,"t":"2025-09-30T04:00:00Z","v":2229349,"vw":6.90613},{"c":6.78,"h":7.085,"l":6.72,"n":17103,"o":6.88,"t":"2025-10-01T04:00:00Z","v":3422410,"vw":6.921096},{"c":6.51,"h":6.9,"l":6.51,"n":16213,"o":6.78,"t":"2025-10-02T04:00:00Z","v":2312515,"vw":6.575736},{"c":6.5,"h":6.643,"l":6.5,"n":11438,"o":6.51,"t":"2025-10-03T04:00:00Z","v":1281157,"vw":6.512585},{"c":6.43,"h":6.555,"l":6.4,"n":14750,"o":6.44,"t":"2025-10-06T04:00:00Z","v":2234247,"vw":6.456722},{"c":6.2,"h":6.45,"l":6.125,"n":19116,"o":6.42,"t":"2025-10-07T04:00:00Z","v":2547107,"vw":6.219179},{"c":6.17,"h":6.22,"l":6.05,"n":14769,"o":6.18,"t":"2025-10-08T04:00:00Z","v":1998406,"vw":6.148972},{"c":6.13,"h":6.17,"l":6.035,"n":15187,"o":6.15,"t":"2025-10-09T04:00:00Z","v":1848439,"vw":6.112301},{"c":5.97,"h":6.15,"l":5.96,"n":17203,"o":6.15,"t":"2025-10-10T04:00:00Z","v":2500523,"vw":6.04613},{"c":6.09,"h":6.1951,"l":5.88,"n":14061,"o":6.02,"t":"2025-10-13T04:00:00Z","v":1470394,"vw":6.039498},{"c":6.1,"h":6.19,"l":5.99,"n":14690,"o":6.03,"t":"2025-10-14T04:00:00Z","v":1995001,"vw":6.099498},{"c":6.18,"h":6.285,"l":6.11,"n":11503,"o":6.15,"t":"2025-10-15T04:00:00Z","v":1367426,"vw":6.187662},{"c":6,"h":6.24,"l":5.875,"n":15568,"o":6.16,"t":"2025-10-16T04:00:00Z","v":2296961,"vw":6.013953},{"c":5.91,"h":6.12,"l":5.89,"n":17985,"o":5.99,"t":"2025-10-17T04:00:00Z","v":3735075,"vw":5.965429},{"c":6,"h":6.055,"l":5.9,"n":12722,"o":5.94,"t":"2025-10-20T04:00:00Z","v":1808997,"vw":5.961894},{"c":6.23,"h":6.45,"l":5.95,"n":17086,"o":6,"t":"2025-10-21T04:00:00Z","v":2940167,"vw":6.280763},{"c":6.15,"h":6.35,"l":6.094,"n":15133,"o":6.24,"t":"2025-10-22T04:00:00Z","v":2877797,"vw":6.191522},{"c":6.41,"h":6.455,"l":6.1244,"n":15064,"o":6.2,"t":"2025-10-23T04:00:00Z","v":2253684,"vw":6.319877},{"c":6.47,"h":6.59,"l":6.32,"n":17196,"o":6.42,"t":"2025-10-24T04:00:00Z","v":2150078,"vw":6.488032},{"c":6.5,"h":6.57,"l":6.31,"n":10759,"o":6.48,"t":"2025-10-27T04:00:00Z","v":1051264,"vw":6.478377},{"c":6.37,"h":6.555,"l":6.36,"n":12203,"o":6.49,"t":"2025-10-28T04:00:00Z","v":1269896,"vw":6.445691},{"c":6.23,"h":6.455,"l":6.19,"n":11523,"o":6.36,"t":"2025-10-29T04:00:00Z","v":1303399,"vw":6.3193},{"c":6.28,"h":6.3052,"l":6.14,"n":10724,"o":6.21,"t":"2025-10-30T04:00:00Z","v":1116461,"vw":6.254789},{"c":6.43,"h":6.53,"l":6.18,"n":13864,"o":6.28,"t":"2025-10-31T04:00:00Z","v":1735258,"vw":6.413314},{"c":6.38,"h":6.46,"l":6.25,"n":14567,"o":6.38,"t":"2025-11-03T05:00:00Z","v":1810939,"vw":6.390636},{"c":6.36,"h":6.64,"l":6.33,"n":16320,"o":6.49,"t":"2025-11-04T05:00:00Z","v":1962253,"vw":6.422114},{"c":6.74,"h":6.82,"l":6.425,"n":22563,"o":6.49,"t":"2025-11-05T05:00:00Z","v":2817115,"vw":6.70851},{"c":7.03,"h":7.1,"l":6.69,"n":25758,"o":6.75,"t":"2025-11-06T05:00:00Z","v":3858381,"vw":6.920418},{"c":6.87,"h":6.99,"l":6.55,"n":23046,"o":6.66,"t":"2025-11-07T05:00:00Z","v":2601168,"vw":6.824499},{"c":7,"h":7.065,"l":6.79,"n":17663,"o":6.87,"t":"2025-11-10T05:00:00Z","v":2097140,"vw":6.981905},{"c":6.85,"h":7.12,"l":6.805,"n":14496,"o":7.01,"t":"2025-11-11T05:00:00Z","v":1913367,"vw":6.927424},{"c":6.69,"h":6.99,"l":6.68,"n":16130,"o":6.84,"t":"2025-11-12T05:00:00Z","v":1682065,"vw":6.751004},{"c":6.66,"h":6.76,"l":6.53,"n":16140,"o":6.59,"t":"2025-11-13T05:00:00Z","v":1892291,"vw":6.628542},{"c":6.64,"h":6.74,"l":6.51,"n":12573,"o":6.68,"t":"2025-11-14T05:00:00Z","v":1294548,"vw":6.617077},{"c":6.64,"h":6.84,"l":6.47,"n":20213,"o":6.67,"t":"2025-11-17T05:00:00Z","v":2478139,"vw":6.640469},{"c":6.9,"h":6.93,"l":6.52,"n":18036,"o":6.62,"t":"2025-11-18T05:00:00Z","v":2270893,"vw":6.792578},{"c":6.83,"h":6.99,"l":6.8,"n":13876,"o":6.93,"t":"2025-11-19T05:00:00Z","v":1871923,"vw":6.873432},{"c":6.81,"h":7.05,"l":6.75,"n":14260,"o":6.95,"t":"2025-11-20T05:00:00Z","v":2045563,"vw":6.873654},{"c":7.12,"h":7.18,"l":6.71,"n":15961,"o":6.88,"t":"2025-11-21T05:00:00Z","v":1963143,"vw":7.045599},{"c":7.12,"h":7.37,"l":7.11,"n":10543,"o":7.31,"t":"2025-11-24T05:00:00Z","v":1456840,"vw":7.179436},{"c":7.18,"h":7.27,"l":7.04,"n":11391,"o":7.08,"t":"2025-11-25T05:00:00Z","v":1233065,"vw":7.187845},{"c":7.33,"h":7.385,"l":7.14,"n":13264,"o":7.18,"t":"2025-11-26T05:00:00Z","v":1396387,"vw":7.300432},{"c":7.46,"h":7.5,"l":7.265,"n":8567,"o":7.29,"t":"2025-11-28T05:00:00Z","v":811237,"vw":7.440998},{"c":7.34,"h":7.53,"l":7.27,"n":15908,"o":7.42,"t":"2025-12-01T05:00:00Z","v":1941455,"vw":7.381144},{"c":7.43,"h":7.5,"l":7.23,"n":11496,"o":7.39,"t":"2025-12-02T05:00:00Z","v":2452842,"vw":7.410235},{"c":7.18,"h":7.45,"l":7.16,"n":12445,"o":7.4,"t":"2025-12-03T05:00:00Z","v":1356852,"vw":7.240529},{"c":7.1,"h":7.2891,"l":7.03,"n":15183,"o":7.16,"t":"2025-12-04T05:00:00Z","v":1804519,"vw":7.131618},{"c":7.04,"h":7.515,"l":7.03,"n":25578,"o":7.42,"t":"2025-12-05T05:00:00Z","v":3861542,"vw":7.201982},{"c":7.36,"h":7.45,"l":7.05,"n":17302,"o":7.05,"t":"2025-12-08T05:00:00Z","v":1963878,"vw":7.252293},{"c":7.65,"h":7.965,"l":7.31,"n":29564,"o":7.39,"t":"2025-12-09T05:00:00Z","v":4355241,"vw":7.6973},{"c":7.85,"h":7.93,"l":7.59,"n":22124,"o":7.7,"t":"2025-12-10T05:00:00Z","v":3056646,"vw":7.802634},{"c":8.25,"h":8.2912,"l":7.85,"n":31838,"o":7.85,"t":"2025-12-11T05:00:00Z","v":4544021,"vw":8.177123},{"c":8.19,"h":8.29,"l":7.55,"n":14394,"o":8.26,"t":"2025-12-12T05:00:00Z","v":1972966,"vw":8.212993},{"c":8.24,"h":8.35,"l":8.05,"n":17763,"o":8.22,"t":"2025-12-15T05:00:00Z","v":2389785,"vw":8.234905},{"c":8.4,"h":8.48,"l":8.05,"n":15631,"o":8.13,"t":"2025-12-16T05:00:00Z","v":2484025,"vw":8.388416},{"c":8.46,"h":8.75,"l":8.41,"n":23683,"o":8.51,"t":"2025-12-17T05:00:00Z","v":4395050,"vw":8.560249},{"c":8.53,"h":8.74,"l":8.48,"n":23036,"o":8.74,"t":"2025-12-18T05:00:00Z","v":3590497,"vw":8.59496},{"c":8.31,"h":8.68,"l":8.24,"n":15910,"o":8.59,"t":"2025-12-19T05:00:00Z","v":3366948,"vw":8.358186},{"c":8.36,"h":8.38,"l":8.21,"n":14908,"o":8.25,"t":"2025-12-22T05:00:00Z","v":2354603,"vw":8.312251},{"c":8.98,"h":9.25,"l":8.54,"n":38290,"o":8.54,"t":"2025-12-23T05:00:00Z","v":8092853,"vw":9.012353},{"c":8.9,"h":9.165,"l":8.88,"n":14014,"o":9.07,"t":"2025-12-24T05:00:00Z","v":2610508,"vw":8.985652},{"c":9.31,"h":9.41,"l":8.8701,"n":25798,"o":8.95,"t":"2025-12-26T05:00:00Z","v":5443816,"vw":9.236722},{"c":9.43,"h":9.46,"l":9.11,"n":19266,"o":9.24,"t":"2025-12-29T05:00:00Z","v":4114017,"vw":9.328017},{"c":9.25,"h":9.4,"l":9.035,"n":23822,"o":9.31,"t":"2025-12-30T05:00:00Z","v":4340790,"vw":9.198078},{"c":9.13,"h":9.25,"l":8.93,"n":17209,"o":9.16,"t":"2025-12-31T05:00:00Z","v":3816123,"vw":9.068851},{"c":9.3,"h":9.48,"l":9,"n":23309,"o":9.12,"t":"2026-01-02T05:00:00Z","v":4950563,"vw":9.305879},{"c":8.91,"h":9.3389,"l":8.86,"n":17390,"o":9.17,"t":"2026-01-05T05:00:00Z","v":2935353,"vw":9.009766},{"c":8.59,"h":8.84,"l":8.45,"n":18228,"o":8.84,"t":"2026-01-06T05:00:00Z","v":2994561,"vw":8.567932},{"c":8.84,"h":8.84,"l":8.52,"n":13712,"o":8.6,"t":"2026-01-07T05:00:00Z","v":2005233,"vw":8.754488},{"c":9,"h":9.02,"l":8.68,"n":15778,"o":8.75,"t":"2026-01-08T05:00:00Z","v":2345970,"vw":8.903047},{"c":8.99,"h":9.1,"l":8.815,"n":18943,"o":8.97,"t":"2026-01-09T05:00:00Z","v":3085751,"vw":8.969718},{"c":8.98,"h":9.16,"l":8.731,"n":18857,"o":8.88,"t":"2026-01-12T05:00:00Z","v":3913320,"vw":9.033121},{"c":9.05,"h":9.1,"l":8.81,"n":10773,"o":8.94,"t":"2026-01-13T05:00:00Z","v":1487253,"vw":9.002442},{"c":8.98,"h":9.1,"l":8.88,"n":10566,"o":9.06,"t":"2026-01-14T05:00:00Z","v":1073159,"vw":8.98166},{"c":9.23,"h":9.348,"l":9.07,"n":17651,"o":9.11,"t":"2026-01-15T05:00:00Z","v":3292060,"vw":9.220453},{"c":9.51,"h":9.55,"l":9.15,"n":15891,"o":9.2,"t":"2026-01-16T05:00:00Z","v":2428884,"vw":9.423213},{"c":9.57,"h":9.6034,"l":9.37,"n":16179,"o":9.38,"t":"2026-01-20T05:00:00Z","v":2207224,"vw":9.512245},{"c":9.47,"h":9.68,"l":9.13,"n":25942,"o":9.59,"t":"2026-01-21T05:00:00Z","v":3784008,"vw":9.391263},{"c":9.3,"h":9.53,"l":9.275,"n":16240,"o":9.4,"t":"2026-01-22T05:00:00Z","v":2938147,"vw":9.378554},{"c":9.75,"h":9.825,"l":9.32,"n":20544,"o":9.39,"t":"2026-01-23T05:00:00Z","v":2915356,"vw":9.637787},{"c":9.64,"h":10.09,"l":9.58,"n":17454,"o":9.81,"t":"2026-01-26T05:00:00Z","v":2581150,"vw":9.850254},{"c":9.57,"h":9.77,"l":9.45,"n":13924,"o":9.66,"t":"2026-01-27T05:00:00Z","v":1546508,"vw":9.604723},{"c":9.59,"h":9.66,"l":9.3807,"n":14555,"o":9.52,"t":"2026-01-28T05:00:00Z","v":1142551,"vw":9.530438},{"c":9.49,"h":9.65,"l":9.32,"n":16044,"o":9.56,"t":"2026-01-29T05:00:00Z","v":1537097,"vw":9.423728},{"c":9.44,"h":9.62,"l":9.32,"n":16567,"o":9.57,"t":"2026-01-30T05:00:00Z","v":2072864,"vw":9.440521},{"c":9.23,"h":9.67,"l":9.105,"n":22552,"o":9.44,"t":"2026-02-02T05:00:00Z","v":2965007,"vw":9.392366},{"c":8.98,"h":9.48,"l":8.76,"n":23976,"o":9.3,"t":"2026-02-03T05:00:00Z","v":3056238,"vw":9.016522},{"c":8.88,"h":8.965,"l":8.78,"n":18786,"o":8.85,"t":"2026-02-04T05:00:00Z","v":2134263,"vw":8.892096},{"c":8.82,"h":9.09,"l":8.74,"n":21351,"o":8.85,"t":"2026-02-05T05:00:00Z","v":2774679,"vw":8.914561},{"c":9.04,"h":9.36,"l":8.805,"n":31216,"o":8.85,"t":"2026-02-06T05:00:00Z","v":5188150,"vw":9.144654},{"c":9.21,"h":9.28,"l":8.84,"n":15643,"o":9.07,"t":"2026-02-09T05:00:00Z","v":1653618,"vw":9.133415},{"c":9.42,"h":9.5,"l":9.21,"n":15980,"o":9.21,"t":"2026-02-10T05:00:00Z","v":1302203,"vw":9.41192},{"c":9.08,"h":9.59,"l":9.04,"n":13815,"o":9.5,"t":"2026-02-11T05:00:00Z","v":1210727,"vw":9.154225},{"c":7.97,"h":9.17,"l":7.95,"n":34236,"o":9.08,"t":"2026-02-12T05:00:00Z","v":5727037,"vw":8.30727},{"c":8.09,"h":8.285,"l":7.97,"n":15967,"o":8.06,"t":"2026-02-13T05:00:00Z","v":1976147,"vw":8.124623},{"c":8.26,"h":8.28,"l":7.89,"n":17441,"o":8.13,"t":"2026-02-17T05:00:00Z","v":2167875,"vw":8.080908},{"c":8.54,"h":8.66,"l":8.21,"n":19669,"o":8.26,"t":"2026-02-18T05:00:00Z","v":2605595,"vw":8.527169},{"c":8.64,"h":8.65,"l":8.35,"n":15399,"o":8.53,"t":"2026-02-19T05:00:00Z","v":1996677,"vw":8.54335},{"c":8.5,"h":8.64,"l":8.33,"n":17944,"o":8.57,"t":"2026-02-20T05:00:00Z","v":1945301,"vw":8.475709},{"c":8.41,"h":8.53,"l":8.27,"n":13849,"o":8.45,"t":"2026-02-23T05:00:00Z","v":1891924,"vw":8.37942},{"c":8.22,"h":8.53,"l":8.16,"n":15228,"o":8.39,"t":"2026-02-24T05:00:00Z","v":1537419,"vw":8.248822},{"c":8.24,"h":8.42,"l":8.18,"n":16005,"o":8.32,"t":"2026-02-25T05:00:00Z","v":1943205,"vw":8.303302},{"c":8.25,"h":8.45,"l":8.21,"n":14868,"o":8.28,"t":"2026-02-26T05:00:00Z","v":1598493,"vw":8.286326},{"c":9,"h":9.31,"l":8.52,"n":36836,"o":8.59,"t":"2026-02-27T05:00:00Z","v":6625330,"vw":8.991504},{"c":9.4,"h":9.405,"l":8.6501,"n":24833,"o":8.92,"t":"2026-03-02T05:00:00Z","v":3962528,"vw":9.105626},{"c":9.08,"h":9.32,"l":9.0102,"n":16293,"o":9.28,"t":"2026-03-03T05:00:00Z","v":2922965,"vw":9.110834},{"c":9.43,"h":9.45,"l":8.99,"n":16525,"o":9.2,"t":"2026-03-04T05:00:00Z","v":1763063,"vw":9.313368},{"c":9.99,"h":10,"l":9.26,"n":24431,"o":9.33,"t":"2026-03-05T05:00:00Z","v":2753071,"vw":9.770142},{"c":10.66,"h":11.02,"l":9.7697,"n":57867,"o":9.99,"t":"2026-03-06T05:00:00Z","v":7840135,"vw":10.660657},{"c":10.5,"h":10.5499,"l":10.11,"n":29591,"o":10.33,"t":"2026-03-09T04:00:00Z","v":2856037,"vw":10.405648},{"c":10.33,"h":10.66,"l":10.2,"n":23083,"o":10.43,"t":"2026-03-10T04:00:00Z","v":3473809,"vw":10.423349},{"c":9.77,"h":10.39,"l":9.7,"n":20702,"o":10.3,"t":"2026-03-11T04:00:00Z","v":2121344,"vw":9.905223},{"c":9.86,"h":10.06,"l":9.51,"n":21183,"o":9.67,"t":"2026-03-12T04:00:00Z","v":2110964,"vw":9.814119},{"c":9.72,"h":10.0227,"l":9.6307,"n":13718,"o":9.89,"t":"2026-03-13T04:00:00Z","v":1132926,"vw":9.748558},{"c":9.85,"h":9.94,"l":9.56,"n":14351,"o":9.69,"t":"2026-03-16T04:00:00Z","v":1294982,"vw":9.832581},{"c":9.68,"h":10,"l":9.59,"n":16436,"o":9.86,"t":"2026-03-17T04:00:00Z","v":2152486,"vw":9.716871},{"c":9.48,"h":9.67,"l":9.41,"n":21057,"o":9.67,"t":"2026-03-18T04:00:00Z","v":2048622,"vw":9.523919},{"c":9.53,"h":9.58,"l":9.2,"n":16795,"o":9.32,"t":"2026-03-19T04:00:00Z","v":1648263,"vw":9.461453},{"c":9.22,"h":9.59,"l":9.1801,"n":21682,"o":9.56,"t":"2026-03-20T04:00:00Z","v":2870019,"vw":9.325601},{"c":9.65,"h":9.74,"l":9.34,"n":15581,"o":9.34,"t":"2026-03-23T04:00:00Z","v":1621583,"vw":9.604541},{"c":9.62,"h":9.78,"l":9.52,"n":15815,"o":9.56,"t":"2026-03-24T04:00:00Z","v":1569580,"vw":9.644582},{"c":9.59,"h":9.84,"l":9.51,"n":16394,"o":9.62,"t":"2026-03-25T04:00:00Z","v":1492110,"vw":9.590016},{"c":9.39,"h":9.58,"l":9.34,"n":10867,"o":9.58,"t":"2026-03-26T04:00:00Z","v":891590,"vw":9.434756},{"c":9.19,"h":9.42,"l":9.11,"n":16468,"o":9.32,"t":"2026-03-27T04:00:00Z","v":1251997,"vw":9.213015},{"c":9.4,"h":9.6,"l":9.19,"n":14731,"o":9.26,"t":"2026-03-30T04:00:00Z","v":1262848,"vw":9.464368},{"c":9.59,"h":9.64,"l":9.252,"n":14343,"o":9.5,"t":"2026-03-31T04:00:00Z","v":1574281,"vw":9.519678},{"c":9.52,"h":9.7,"l":9.44,"n":10936,"o":9.57,"t":"2026-04-01T04:00:00Z","v":1059600,"vw":9.546394},{"c":9.63,"h":9.74,"l":9.39,"n":14078,"o":9.51,"t":"2026-04-02T04:00:00Z","v":1300639,"vw":9.572724},{"c":9.72,"h":10.07,"l":9.63,"n":15592,"o":9.68,"t":"2026-04-06T04:00:00Z","v":2014028,"vw":9.774159},{"c":9.79,"h":9.84,"l":9.68,"n":14823,"o":9.69,"t":"2026-04-07T04:00:00Z","v":1530328,"vw":9.75338},{"c":10.45,"h":10.49,"l":10.01,"n":24651,"o":10.11,"t":"2026-04-08T04:00:00Z","v":2855521,"vw":10.276211},{"c":10.64,"h":10.72,"l":10.35,"n":19818,"o":10.45,"t":"2026-04-09T04:00:00Z","v":2463636,"vw":10.53857},{"c":10.88,"h":11.005,"l":10.55,"n":28653,"o":10.75,"t":"2026-04-10T04:00:00Z","v":3072467,"vw":10.835562},{"c":11.07,"h":11.17,"l":10.635,"n":25230,"o":10.9,"t":"2026-04-13T04:00:00Z","v":2860848,"vw":10.931331},{"c":11.09,"h":11.4,"l":10.915,"n":20784,"o":10.96,"t":"2026-04-14T04:00:00Z","v":3590034,"vw":11.148902},{"c":10.66,"h":11.155,"l":10.62,"n":20343,"o":11.05,"t":"2026-04-15T04:00:00Z","v":2445097,"vw":10.808492},{"c":11.07,"h":11.165,"l":10.74,"n":30642,"o":10.74,"t":"2026-04-16T04:00:00Z","v":4652845,"vw":11.015587},{"c":12.45,"h":12.47,"l":11.18,"n":59056,"o":11.19,"t":"2026-04-17T04:00:00Z","v":9918214,"vw":12.078385},{"c":12.45,"h":12.58,"l":12.06,"n":50115,"o":12.22,"t":"2026-04-20T04:00:00Z","v":7475335,"vw":12.369827},{"c":11.52,"h":12.575,"l":11.44,"n":60478,"o":12.35,"t":"2026-04-21T04:00:00Z","v":7831437,"vw":11.758818},{"c":11.23,"h":11.68,"l":11.15,"n":35347,"o":11.62,"t":"2026-04-22T04:00:00Z","v":4746228,"vw":11.372356},{"c":11.34,"h":11.64,"l":10.93,"n":34324,"o":11.4,"t":"2026-04-23T04:00:00Z","v":4167286,"vw":11.176859},{"c":11.43,"h":11.63,"l":11.32,"n":27267,"o":11.38,"t":"2026-04-24T04:00:00Z","v":2425196,"vw":11.439528},{"c":12.24,"h":12.5599,"l":11.77,"n":49033,"o":12.5,"t":"2026-04-27T04:00:00Z","v":6431805,"vw":12.120272},{"c":12.22,"h":12.335,"l":12.11,"n":28707,"o":12.24,"t":"2026-04-28T04:00:00Z","v":3493673,"vw":12.226229},{"c":12.2,"h":12.42,"l":11.94,"n":25268,"o":12.19,"t":"2026-04-29T04:00:00Z","v":3423320,"vw":12.117577},{"c":12.44,"h":12.49,"l":12.21,"n":31401,"o":12.24,"t":"2026-04-30T04:00:00Z","v":2968402,"vw":12.383482},{"c":12.65,"h":12.81,"l":12.24,"n":28438,"o":12.5,"t":"2026-05-01T04:00:00Z","v":3091425,"vw":12.526043},{"c":12.62,"h":12.835,"l":12.43,"n":22317,"o":12.58,"t":"2026-05-04T04:00:00Z","v":2445247,"vw":12.605442},{"c":12.6,"h":12.84,"l":12.43,"n":20328,"o":12.75,"t":"2026-05-05T04:00:00Z","v":2210717,"vw":12.575423},{"c":12.76,"h":12.935,"l":12.56,"n":28829,"o":12.79,"t":"2026-05-06T04:00:00Z","v":3198408,"vw":12.762333},{"c":12.38,"h":13,"l":12.22,"n":31923,"o":12.87,"t":"2026-05-07T04:00:00Z","v":4389610,"vw":12.458024},{"c":12.24,"h":12.54,"l":12.18,"n":29788,"o":12.45,"t":"2026-05-08T04:00:00Z","v":3261148,"vw":12.294621},{"c":12.23,"h":12.31,"l":11.88,"n":31365,"o":12.3,"t":"2026-05-11T04:00:00Z","v":3738837,"vw":12.153744},{"c":12.08,"h":12.29,"l":11.9,"n":24324,"o":12.23,"t":"2026-05-12T04:00:00Z","v":2837357,"vw":12.098345},{"c":12.53,"h":12.57,"l":11.95,"n":47958,"o":12.08,"t":"2026-05-13T04:00:00Z","v":6508522,"vw":12.226908},{"c":12.66,"h":13.01,"l":12.6,"n":50919,"o":12.65,"t":"2026-05-14T04:00:00Z","v":6871532,"vw":12.780798},{"c":12.64,"h":12.79,"l":12.34,"n":29424,"o":12.56,"t":"2026-05-15T04:00:00Z","v":2910306,"vw":12.631297},{"c":12.56,"h":12.79,"l":12.38,"n":24085,"o":12.6,"t":"2026-05-18T04:00:00Z","v":2375251,"vw":12.581574},{"c":12.43,"h":12.7,"l":12.23,"n":29562,"o":12.57,"t":"2026-05-19T04:00:00Z","v":3621948,"vw":12.467131},{"c":12.6,"h":12.75,"l":12.275,"n":29199,"o":12.44,"t":"2026-05-20T04:00:00Z","v":4110297,"vw":12.57932},{"c":12.91,"h":13.03,"l":12.41,"n":37398,"o":12.55,"t":"2026-05-21T04:00:00Z","v":5075445,"vw":12.812834},{"c":14.95,"h":14.98,"l":13.56,"n":94477,"o":13.56,"t":"2026-05-22T04:00:00Z","v":11246185,"vw":14.416186},{"c":14.73,"h":15.005,"l":14.305,"n":43008,"o":14.79,"t":"2026-05-26T04:00:00Z","v":4961539,"vw":14.644944},{"c":14,"h":14.735,"l":13.76,"n":38427,"o":14.69,"t":"2026-05-27T04:00:00Z","v":3780491,"vw":14.106983},{"c":14.26,"h":14.5,"l":13.945,"n":31927,"o":14.1,"t":"2026-05-28T04:00:00Z","v":2717830,"vw":14.270222},{"c":14.35,"h":14.385,"l":13.87,"n":23573,"o":14.02,"t":"2026-05-29T04:00:00Z","v":2747881,"vw":14.214838},{"c":13.86,"h":14.39,"l":13.84,"n":28521,"o":14.35,"t":"2026-06-01T04:00:00Z","v":2154027,"vw":14.0314},{"c":13.81,"h":13.925,"l":13.34,"n":25341,"o":13.85,"t":"2026-06-02T04:00:00Z","v":2894407,"vw":13.759982},{"c":13.36,"h":13.78,"l":13.21,"n":32508,"o":13.61,"t":"2026-06-03T04:00:00Z","v":2493649,"vw":13.419962},{"c":13.5,"h":13.83,"l":13.385,"n":23557,"o":13.46,"t":"2026-06-04T04:00:00Z","v":2007869,"vw":13.528023},{"c":13.4,"h":13.66,"l":13.19,"n":27025,"o":13.33,"t":"2026-06-05T04:00:00Z","v":2704307,"vw":13.482095},{"c":13.52,"h":13.8,"l":13.34,"n":25434,"o":13.4,"t":"2026-06-08T04:00:00Z","v":2020023,"vw":13.527762},{"c":13.52,"h":13.72,"l":13.29,"n":25491,"o":13.6,"t":"2026-06-09T04:00:00Z","v":2921434,"vw":13.457337},{"c":13.69,"h":13.7,"l":13.41,"n":21956,"o":13.55,"t":"2026-06-10T04:00:00Z","v":2750298,"vw":13.586684},{"c":13.92,"h":14.265,"l":13.71,"n":25295,"o":13.84,"t":"2026-06-11T04:00:00Z","v":3354440,"vw":14.041405},{"c":14.32,"h":14.485,"l":13.6188,"n":24475,"o":13.96,"t":"2026-06-12T04:00:00Z","v":3302197,"vw":14.231661},{"c":14.37,"h":14.46,"l":14.18,"n":20821,"o":14.35,"t":"2026-06-15T04:00:00Z","v":2665595,"vw":14.300525},{"c":16.36,"h":16.7,"l":14.3,"n":97235,"o":14.44,"t":"2026-06-16T04:00:00Z","v":16426030,"vw":16.017944},{"c":15.35,"h":15.85,"l":14.98,"n":45170,"o":15.3,"t":"2026-06-17T04:00:00Z","v":5704288,"vw":15.287145},{"c":15.49,"h":15.51,"l":15.03,"n":29698,"o":15.36,"t":"2026-06-18T04:00:00Z","v":4389059,"vw":15.371591},{"c":15.21,"h":15.5,"l":15.08,"n":22813,"o":15.33,"t":"2026-06-22T04:00:00Z","v":2648623,"vw":15.255691},{"c":15,"h":15.49,"l":15,"n":15909,"o":15.35,"t":"2026-06-23T04:00:00Z","v":1794714,"vw":15.075621},{"c":15.34,"h":15.4,"l":14.71,"n":24725,"o":14.91,"t":"2026-06-24T04:00:00Z","v":2316888,"vw":15.236459},{"c":15.82,"h":15.83,"l":15.255,"n":26183,"o":15.4,"t":"2026-06-25T04:00:00Z","v":2513192,"vw":15.623899},{"c":16.4,"h":16.44,"l":15.76,"n":28038,"o":15.78,"t":"2026-06-26T04:00:00Z","v":9009389,"vw":16.303949},{"c":15.63,"h":16.55,"l":15.55,"n":31894,"o":16.27,"t":"2026-06-29T04:00:00Z","v":3095440,"vw":15.880597},{"c":15.31,"h":15.7,"l":15.25,"n":24649,"o":15.54,"t":"2026-06-30T04:00:00Z","v":2795908,"vw":15.417234},{"c":15.03,"h":15.355,"l":14.945,"n":22274,"o":15.22,"t":"2026-07-01T04:00:00Z","v":1563441,"vw":15.068162},{"c":14.66,"h":15.16,"l":14.225,"n":31792,"o":15.09,"t":"2026-07-02T04:00:00Z","v":3240370,"vw":14.570259},{"c":14.39,"h":14.98,"l":14.32,"n":18455,"o":14.55,"t":"2026-07-06T04:00:00Z","v":1723590,"vw":14.590886},{"c":13.94,"h":14.59,"l":13.93,"n":26704,"o":14.44,"t":"2026-07-07T04:00:00Z","v":2558636,"vw":14.068836},{"c":13.58,"h":13.94,"l":13.44,"n":26719,"o":13.77,"t":"2026-07-08T04:00:00Z","v":2488976,"vw":13.595287},{"c":13.49,"h":13.92,"l":13.375,"n":21036,"o":13.73,"t":"2026-07-09T04:00:00Z","v":2634970,"vw":13.559344},{"c":13.47,"h":13.57,"l":13.3,"n":16994,"o":13.48,"t":"2026-07-10T04:00:00Z","v":1660351,"vw":13.450992},{"c":13.29,"h":13.8479,"l":13.21,"n":26880,"o":13.39,"t":"2026-07-13T04:00:00Z","v":2333675,"vw":13.387174},{"c":13.29,"h":13.49,"l":13.08,"n":20932,"o":13.36,"t":"2026-07-14T04:00:00Z","v":2481557,"vw":13.257329},{"c":13.96,"h":14.55,"l":13.7,"n":44109,"o":14.25,"t":"2026-07-15T04:00:00Z","v":7770847,"vw":14.103924},{"c":13.62,"h":14.015,"l":13.45,"n":23097,"o":13.95,"t":"2026-07-16T04:00:00Z","v":1849051,"vw":13.669993},{"c":13.88,"h":13.94,"l":13.0805,"n":21797,"o":13.35,"t":"2026-07-17T04:00:00Z","v":2118330,"vw":13.761557},{"c":13.69,"h":13.885,"l":13.36,"n":23809,"o":13.65,"t":"2026-07-20T04:00:00Z","v":2550979,"vw":13.619971},{"c":13.52,"h":13.69,"l":13.25,"n":22168,"o":13.62,"t":"2026-07-21T04:00:00Z","v":2080072,"vw":13.466599},{"c":13.85,"h":13.88,"l":13.35,"n":19115,"o":13.35,"t":"2026-07-22T04:00:00Z","v":1910374,"vw":13.7068},{"c":13.4,"h":14.02,"l":13.37,"n":21975,"o":13.69,"t":"2026-07-23T04:00:00Z","v":2323523,"vw":13.556026},{"c":13.34,"h":13.7,"l":13.31,"n":15131,"o":13.4,"t":"2026-07-24T04:00:00Z","v":1263245,"vw":13.419932},{"c":13.27,"h":13.69,"l":13.23,"n":17073,"o":13.52,"t":"2026-07-27T04:00:00Z","v":1201628,"vw":13.3204},{"c":13.25,"h":13.5391,"l":13.0901,"n":22156,"o":13.36,"t":"2026-07-28T04:00:00Z","v":1977050,"vw":13.248562},{"c":13.06,"h":13.3,"l":12.87,"n":19235,"o":13.25,"t":"2026-07-29T04:00:00Z","v":2056790,"vw":13.048198},{"c":13.38,"h":13.47,"l":13.02,"n":19848,"o":13.26,"t":"2026-07-30T04:00:00Z","v":1834785,"vw":13.258239},{"c":13.28,"h":13.435,"l":13.145,"n":14363,"o":13.41,"t":"2026-07-31T04:00:00Z","v":1145966,"vw":13.271889},{"c":13.24,"h":13.77,"l":13.14,"n":33121,"o":13.3,"t":"2026-08-03T04:00:00Z","v":5016333,"vw":13.357137},{"c":13.02,"h":13.42,"l":12.96,"n":33540,"o":13.35,"t":"2026-08-04T04:00:00Z","v":3593167,"vw":13.092101},{"c":12.98,"h":13.13,"l":12.815,"n":23156,"o":13.08,"t":"2026-08-05T04:00:00Z","v":1809708,"vw":12.950216},{"c":12.93,"h":13.2,"l":12.7335,"n":30403,"o":12.97,"t":"2026-08-06T04:00:00Z","v":3321879,"vw":12.923579},{"c":12.97,"h":13.4,"l":12.825,"n":23172,"o":13.34,"t":"2026-08-07T04:00:00Z","v":2092789,"vw":13.001785},{"c":12.36,"h":12.96,"l":12.34,"n":24462,"o":12.96,"t":"2026-08-10T04:00:00Z","v":2427495,"vw":12.488371},{"c":11.87,"h":13.1,"l":11.76,"n":57557,"o":12.33,"t":"2026-08-11T04:00:00Z","v":7311940,"vw":12.137174},{"c":11.73,"h":12.51,"l":11.62,"n":37346,"o":12.15,"t":"2026-08-12T04:00:00Z","v":4384130,"vw":11.775405},{"c":11.72,"h":12.215,"l":11.69,"n":25177,"o":11.82,"t":"2026-08-13T04:00:00Z","v":3326057,"vw":11.846521},{"c":11.99,"h":12.13,"l":11.7501,"n":20906,"o":11.79,"t":"2026-08-14T04:00:00Z","v":2081308,"vw":12.000851},{"c":11.95,"h":12,"l":11.65,"n":22176,"o":11.93,"t":"2026-08-17T04:00:00Z","v":2809437,"vw":11.903043},{"c":11.69,"h":12.14,"l":11.64,"n":18950,"o":12,"t":"2026-08-18T04:00:00Z","v":1730930,"vw":11.816465},{"c":11.58,"h":11.84,"l":11.5219,"n":16684,"o":11.7,"t":"2026-08-19T04:00:00Z","v":1605349,"vw":11.623087},{"c":11.46,"h":11.83,"l":11.44,"n":17582,"o":11.55,"t":"2026-08-20T04:00:00Z","v":1749087,"vw":11.545757},{"c":11.51,"h":11.63,"l":11.39,"n":17583,"o":11.49,"t":"2026-08-21T04:00:00Z","v":2038612,"vw":11.487764},{"c":11.55,"h":11.71,"l":11.51,"n":16045,"o":11.57,"t":"2026-08-24T04:00:00Z","v":1483785,"vw":11.587962},{"c":11.78,"h":11.84,"l":11.6,"n":13495,"o":11.65,"t":"2026-08-25T04:00:00Z","v":1634502,"vw":11.755692},{"c":11.52,"h":11.76,"l":11.5,"n":19011,"o":11.76,"t":"2026-08-26T04:00:00Z","v":1586819,"vw":11.576165},{"c":11.54,"h":11.6025,"l":11.37,"n":16284,"o":11.5,"t":"2026-08-27T04:00:00Z","v":1879511,"vw":11.481082},{"c":11.4,"h":11.68,"l":11.23,"n":12839,"o":11.57,"t":"2026-08-28T04:00:00Z","v":1430754,"vw":11.400895},{"c":11.33,"h":11.475,"l":11.24,"n":17085,"o":11.37,"t":"2026-08-31T04:00:00Z","v":3445986,"vw":11.330947},{"c":10.97,"h":11.47,"l":10.97,"n":22905,"o":11.26,"t":"2026-09-01T04:00:00Z","v":2256685,"vw":11.074939},{"c":11.17,"h":11.21,"l":10.985,"n":18415,"o":11,"t":"2026-09-02T04:00:00Z","v":1935373,"vw":11.111213},{"c":11.1,"h":11.42,"l":10.97,"n":13875,"o":11.23,"t":"2026-09-03T04:00:00Z","v":1726330,"vw":11.090467},{"c":11.17,"h":11.25,"l":11.04,"n":16940,"o":11.1,"t":"2026-09-04T04:00:00Z","v":1693092,"vw":11.144694},{"c":11.16,"h":11.345,"l":10.995,"n":17563,"o":11.15,"t":"2026-09-08T04:00:00Z","v":2086705,"vw":11.173907},{"c":11.06,"h":11.27,"l":11,"n":17017,"o":11.17,"t":"2026-09-09T04:00:00Z","v":2118232,"vw":11.056122},{"c":11.15,"h":11.24,"l":10.92,"n":24492,"o":11,"t":"2026-09-10T04:00:00Z","v":3055809,"vw":11.111971},{"c":11.27,"h":11.4,"l":11.21,"n":20756,"o":11.25,"t":"2026-09-11T04:00:00Z","v":2760670,"vw":11.288826},{"c":11.63,"h":11.74,"l":11.215,"n":29023,"o":11.29,"t":"2026-09-14T04:00:00Z","v":3318068,"vw":11.583264},{"c":11.19,"h":11.57,"l":11,"n":32348,"o":11.51,"t":"2026-09-15T04:00:00Z","v":3572282,"vw":11.180321},{"c":11.31,"h":11.36,"l":11.15,"n":18290,"o":11.19,"t":"2026-09-16T04:00:00Z","v":1810457,"vw":11.277891},{"c":11.34,"h":11.46,"l":11.28,"n":19622,"o":11.39,"t":"2026-09-17T04:00:00Z","v":2269177,"vw":11.352242},{"c":10.74,"h":11.38,"l":10.68,"n":33197,"o":11.26,"t":"2026-09-18T04:00:00Z","v":6903978,"vw":10.813925},{"c":11.48,"h":11.7,"l":10.85,"n":41485,"o":10.92,"t":"2026-09-21T04:00:00Z","v":4797180,"vw":11.467225},{"c":11.36,"h":11.67,"l":11.26,"n":27529,"o":11.59,"t":"2026-09-22T04:00:00Z","v":3747302,"vw":11.40319},{"c":11.15,"h":11.46,"l":11.04,"n":19308,"o":11.4,"t":"2026-09-23T04:00:00Z","v":1598142,"vw":11.148285},{"c":10.98,"h":11.23,"l":10.75,"n":18708,"o":11.09,"t":"2026-09-24T04:00:00Z","v":2314447,"vw":10.944337},{"c":10.85,"h":10.985,"l":10.46,"n":23835,"o":10.59,"t":"2026-09-25T04:00:00Z","v":4450555,"vw":10.788862},{"c":10.97,"h":10.98,"l":10.6,"n":20009,"o":10.8,"t":"2026-09-28T04:00:00Z","v":2548155,"vw":10.898822},{"c":11.19,"h":11.2,"l":10.83,"n":19664,"o":11.03,"t":"2026-09-29T04:00:00Z","v":2792984,"vw":11.094088},{"c":11.2,"h":11.405,"l":11.134,"n":26875,"o":11.24,"t":"2026-09-30T04:00:00Z","v":3620185,"vw":11.258362},{"c":11.25,"h":11.255,"l":10.78,"n":31596,"o":11.18,"t":"2026-10-01T04:00:00Z","v":3835531,"vw":11.090169},{"c":11.16,"h":11.5025,"l":11.1,"n":24876,"o":11.31,"t":"2026-10-02T04:00:00Z","v":2677492,"vw":11.287254},{"c":11.17,"h":11.35,"l":11.06,"n":21369,"o":11.1,"t":"2026-10-05T04:00:00Z","v":2246180,"vw":11.216089},{"c":11.35,"h":11.47,"l":11.24,"n":21983,"o":11.33,"t":"2026-10-06T04:00:00Z","v":3303772,"vw":11.374775},{"c":11.31,"h":11.4298,"l":11.155,"n":21973,"o":11.24,"t":"2026-10-07T04:00:00Z","v":2486342,"vw":11.301096},{"c":11.28,"h":11.435,"l":11.12,"n":21633,"o":11.28,"t":"2026-10-08T04:00:00Z","v":3246916,"vw":11.273015},{"c":11.13,"h":11.35,"l":11.1,"n":15484,"o":11.32,"t":"2026-10-09T04:00:00Z","v":2157495,"vw":11.189138},{"c":11.08,"h":11.2,"l":10.895,"n":14271,"o":11.1,"t":"2026-10-12T04:00:00Z","v":1734878,"vw":11.079277},{"c":11.12,"h":11.26,"l":10.984,"n":16195,"o":11.08,"t":"2026-10-13T04:00:00Z","v":2146157,"vw":11.142394},{"c":10.89,"h":11.15,"l":10.75,"n":22551,"o":11.12,"t":"2026-10-14T04:00:00Z","v":3214620,"vw":10.837041},{"c":11.02,"h":11.11,"l":10.84,"n":15784,"o":10.98,"t":"2026-10-15T04:00:00Z","v":1696566,"vw":11.009523},{"c":10.7,"h":11.045,"l":10.565,"n":16568,"o":11.04,"t":"2026-10-16T04:00:00Z","v":1895444,"vw":10.750765},{"c":10.62,"h":10.795,"l":10.54,"n":16951,"o":10.67,"t":"2026-10-19T04:00:00Z","v":1732178,"vw":10.628415},{"c":12.15,"h":12.88,"l":10.6,"n":92988,"o":10.64,"t":"2026-10-20T04:00:00Z","v":14359640,"vw":12.107999},{"c":12.68,"h":12.77,"l":12.21,"n":54201,"o":12.3,"t":"2026-10-21T04:00:00Z","v":7302721,"vw":12.619707},{"c":12.7,"h":12.9795,"l":12.54,"n":28058,"o":12.7,"t":"2026-10-22T04:00:00Z","v":3466705,"vw":12.713277}],"volatilityBars":[{"c":11.55,"h":11.55,"l":11.55,"n":9,"o":11.55,"t":"2026-09-22T09:15:00Z","v":1434,"vw":11.55},{"c":11.67,"h":11.67,"l":11.55,"n":3,"o":11.55,"t":"2026-09-22T09:30:00Z","v":600,"vw":11.63},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-22T11:00:00Z","v":100,"vw":11.6},{"c":11.62,"h":11.62,"l":11.5,"n":5,"o":11.5,"t":"2026-09-22T11:30:00Z","v":464,"vw":11.585},{"c":11.65,"h":11.67,"l":11.62,"n":29,"o":11.62,"t":"2026-09-22T11:45:00Z","v":3518,"vw":11.648399},{"c":11.56,"h":11.6,"l":11.41,"n":19,"o":11.41,"t":"2026-09-22T12:45:00Z","v":2587,"vw":11.51},{"c":11.65,"h":11.69,"l":11.47,"n":12,"o":11.47,"t":"2026-09-22T13:15:00Z","v":5631,"vw":11.64586},{"c":11.565,"h":11.64,"l":11.49,"n":681,"o":11.59,"t":"2026-09-22T13:30:00Z","v":130279,"vw":11.548768},{"c":11.484,"h":11.59,"l":11.46,"n":724,"o":11.559,"t":"2026-09-22T13:45:00Z","v":84379,"vw":11.525505},{"c":11.65,"h":11.67,"l":11.47,"n":1101,"o":11.48,"t":"2026-09-22T14:00:00Z","v":134018,"vw":11.575724},{"c":11.49,"h":11.66,"l":11.48,"n":764,"o":11.64,"t":"2026-09-22T14:15:00Z","v":75808,"vw":11.577823},{"c":11.45,"h":11.5,"l":11.44,"n":675,"o":11.49,"t":"2026-09-22T14:30:00Z","v":57596,"vw":11.47145},{"c":11.41,"h":11.46,"l":11.4,"n":718,"o":11.455,"t":"2026-09-22T14:45:00Z","v":54087,"vw":11.421816},{"c":11.405,"h":11.435,"l":11.36,"n":853,"o":11.42,"t":"2026-09-22T15:00:00Z","v":61107,"vw":11.393211},{"c":11.48,"h":11.495,"l":11.405,"n":791,"o":11.405,"t":"2026-09-22T15:15:00Z","v":72930,"vw":11.454185},{"c":11.465,"h":11.5,"l":11.46,"n":632,"o":11.49,"t":"2026-09-22T15:30:00Z","v":49725,"vw":11.474548},{"c":11.43,"h":11.52,"l":11.42,"n":1182,"o":11.465,"t":"2026-09-22T15:45:00Z","v":175059,"vw":11.482047},{"c":11.41,"h":11.44,"l":11.41,"n":894,"o":11.43,"t":"2026-09-22T16:00:00Z","v":60639,"vw":11.426665},{"c":11.415,"h":11.44,"l":11.4,"n":731,"o":11.41,"t":"2026-09-22T16:15:00Z","v":46730,"vw":11.421246},{"c":11.43,"h":11.4399,"l":11.41,"n":724,"o":11.42,"t":"2026-09-22T16:30:00Z","v":53730,"vw":11.42258},{"c":11.42,"h":11.455,"l":11.41,"n":757,"o":11.435,"t":"2026-09-22T16:45:00Z","v":77071,"vw":11.430588},{"c":11.4,"h":11.44,"l":11.38,"n":759,"o":11.425,"t":"2026-09-22T17:00:00Z","v":64099,"vw":11.405085},{"c":11.34,"h":11.42,"l":11.34,"n":839,"o":11.39,"t":"2026-09-22T17:15:00Z","v":115915,"vw":11.398811},{"c":11.28,"h":11.35,"l":11.275,"n":879,"o":11.345,"t":"2026-09-22T17:30:00Z","v":84013,"vw":11.320543},{"c":11.305,"h":11.31,"l":11.26,"n":906,"o":11.28,"t":"2026-09-22T17:45:00Z","v":70179,"vw":11.285198},{"c":11.355,"h":11.355,"l":11.26,"n":972,"o":11.305,"t":"2026-09-22T18:00:00Z","v":81787,"vw":11.301653},{"c":11.35,"h":11.37,"l":11.33,"n":1220,"o":11.35,"t":"2026-09-22T18:15:00Z","v":135177,"vw":11.355697},{"c":11.36,"h":11.37,"l":11.34,"n":654,"o":11.355,"t":"2026-09-22T18:30:00Z","v":74010,"vw":11.349199},{"c":11.36,"h":11.375,"l":11.35,"n":1147,"o":11.365,"t":"2026-09-22T18:45:00Z","v":94382,"vw":11.361295},{"c":11.34,"h":11.375,"l":11.32,"n":1013,"o":11.36,"t":"2026-09-22T19:00:00Z","v":122454,"vw":11.345388},{"c":11.37,"h":11.39,"l":11.33,"n":852,"o":11.34,"t":"2026-09-22T19:15:00Z","v":101018,"vw":11.37035},{"c":11.36,"h":11.4,"l":11.36,"n":1503,"o":11.37,"t":"2026-09-22T19:30:00Z","v":143111,"vw":11.372395},{"c":11.36,"h":11.455,"l":11.31,"n":5430,"o":11.37,"t":"2026-09-22T19:45:00Z","v":629621,"vw":11.389554},{"c":11.36,"h":11.36,"l":11.36,"n":21,"o":11.36,"t":"2026-09-22T20:00:00Z","v":817003,"vw":11.36},{"c":11.46,"h":11.46,"l":11.3,"n":71,"o":11.3,"t":"2026-09-23T13:00:00Z","v":11929,"vw":11.385695},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-23T13:15:00Z","v":300,"vw":11.45},{"c":11.269,"h":11.46,"l":11.25,"n":408,"o":11.4,"t":"2026-09-23T13:30:00Z","v":54549,"vw":11.32134},{"c":11.19,"h":11.28,"l":11.19,"n":339,"o":11.265,"t":"2026-09-23T13:45:00Z","v":24392,"vw":11.24462},{"c":11.17,"h":11.24,"l":11.16,"n":621,"o":11.2,"t":"2026-09-23T14:00:00Z","v":39916,"vw":11.194746},{"c":11.21,"h":11.21,"l":11.145,"n":563,"o":11.16,"t":"2026-09-23T14:15:00Z","v":27350,"vw":11.170035},{"c":11.18,"h":11.21,"l":11.165,"n":523,"o":11.2,"t":"2026-09-23T14:30:00Z","v":26330,"vw":11.190555},{"c":11.2,"h":11.22,"l":11.16,"n":518,"o":11.17,"t":"2026-09-23T14:45:00Z","v":36929,"vw":11.187502},{"c":11.16,"h":11.205,"l":11.16,"n":523,"o":11.205,"t":"2026-09-23T15:00:00Z","v":33424,"vw":11.193638},{"c":11.11,"h":11.16,"l":11.1,"n":602,"o":11.16,"t":"2026-09-23T15:15:00Z","v":43158,"vw":11.11331},{"c":11.05,"h":11.11,"l":11.04,"n":676,"o":11.105,"t":"2026-09-23T15:30:00Z","v":44968,"vw":11.070062},{"c":11.08,"h":11.08,"l":11.05,"n":650,"o":11.05,"t":"2026-09-23T15:45:00Z","v":39054,"vw":11.067964},{"c":11.11,"h":11.115,"l":11.05,"n":640,"o":11.07,"t":"2026-09-23T16:00:00Z","v":32633,"vw":11.084605},{"c":11.09,"h":11.12,"l":11.071,"n":599,"o":11.11,"t":"2026-09-23T16:15:00Z","v":40946,"vw":11.103785},{"c":11.13,"h":11.13,"l":11.09,"n":590,"o":11.09,"t":"2026-09-23T16:30:00Z","v":24115,"vw":11.115237},{"c":11.095,"h":11.14,"l":11.09,"n":555,"o":11.13,"t":"2026-09-23T16:45:00Z","v":20329,"vw":11.115462},{"c":11.075,"h":11.095,"l":11.065,"n":571,"o":11.095,"t":"2026-09-23T17:00:00Z","v":26974,"vw":11.078688},{"c":11.095,"h":11.095,"l":11.05,"n":916,"o":11.08,"t":"2026-09-23T17:15:00Z","v":47696,"vw":11.058889},{"c":11.085,"h":11.1,"l":11.055,"n":715,"o":11.095,"t":"2026-09-23T17:30:00Z","v":31043,"vw":11.077397},{"c":11.155,"h":11.17,"l":11.045,"n":982,"o":11.085,"t":"2026-09-23T17:45:00Z","v":92981,"vw":11.108644},{"c":11.2,"h":11.21,"l":11.125,"n":866,"o":11.155,"t":"2026-09-23T18:00:00Z","v":56647,"vw":11.172109},{"c":11.185,"h":11.23,"l":11.175,"n":693,"o":11.195,"t":"2026-09-23T18:15:00Z","v":66344,"vw":11.203654},{"c":11.135,"h":11.185,"l":11.13,"n":659,"o":11.185,"t":"2026-09-23T18:30:00Z","v":61287,"vw":11.152501},{"c":11.145,"h":11.155,"l":11.12,"n":648,"o":11.135,"t":"2026-09-23T18:45:00Z","v":36365,"vw":11.136877},{"c":11.1552,"h":11.17,"l":11.12,"n":599,"o":11.145,"t":"2026-09-23T19:00:00Z","v":41114,"vw":11.142635},{"c":11.155,"h":11.165,"l":11.14,"n":625,"o":11.155,"t":"2026-09-23T19:15:00Z","v":33995,"vw":11.154384},{"c":11.14,"h":11.17,"l":11.14,"n":874,"o":11.16,"t":"2026-09-23T19:30:00Z","v":49311,"vw":11.156271},{"c":11.15,"h":11.175,"l":11.12,"n":3067,"o":11.14,"t":"2026-09-23T19:45:00Z","v":283304,"vw":11.147147},{"c":11.15,"h":11.15,"l":11.15,"n":36,"o":11.15,"t":"2026-09-23T20:00:00Z","v":267119,"vw":11.15},{"c":10.8837,"h":10.8837,"l":10.8837,"n":1,"o":10.8837,"t":"2026-09-24T11:00:00Z","v":750,"vw":10.8837},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-09-24T13:00:00Z","v":112,"vw":11.08},{"c":11.16,"h":11.23,"l":11.0728,"n":683,"o":11.09,"t":"2026-09-24T13:30:00Z","v":102658,"vw":11.133009},{"c":11.07,"h":11.19,"l":11.06,"n":243,"o":11.165,"t":"2026-09-24T13:45:00Z","v":16254,"vw":11.151996},{"c":11.055,"h":11.11,"l":11.05,"n":428,"o":11.05,"t":"2026-09-24T14:00:00Z","v":29816,"vw":11.088708},{"c":11,"h":11.065,"l":10.98,"n":1018,"o":11.06,"t":"2026-09-24T14:15:00Z","v":100009,"vw":11.032056},{"c":11.08,"h":11.09,"l":10.99,"n":598,"o":11,"t":"2026-09-24T14:30:00Z","v":55883,"vw":11.042179},{"c":11.065,"h":11.09,"l":11.06,"n":392,"o":11.08,"t":"2026-09-24T14:45:00Z","v":42965,"vw":11.077106},{"c":11.0709,"h":11.12,"l":11.065,"n":472,"o":11.065,"t":"2026-09-24T15:00:00Z","v":40701,"vw":11.083943},{"c":11.065,"h":11.075,"l":11.05,"n":438,"o":11.07,"t":"2026-09-24T15:15:00Z","v":41150,"vw":11.063708},{"c":10.92,"h":11.075,"l":10.92,"n":762,"o":11.065,"t":"2026-09-24T15:30:00Z","v":71672,"vw":10.99713},{"c":10.93,"h":10.945,"l":10.92,"n":468,"o":10.93,"t":"2026-09-24T15:45:00Z","v":34615,"vw":10.93242},{"c":10.955,"h":10.955,"l":10.91,"n":539,"o":10.9271,"t":"2026-09-24T16:00:00Z","v":46794,"vw":10.935049},{"c":10.985,"h":11.025,"l":10.935,"n":564,"o":10.955,"t":"2026-09-24T16:15:00Z","v":44433,"vw":10.981363},{"c":10.9099,"h":10.985,"l":10.86,"n":824,"o":10.985,"t":"2026-09-24T16:30:00Z","v":204358,"vw":10.890578},{"c":10.88,"h":10.905,"l":10.875,"n":461,"o":10.905,"t":"2026-09-24T16:45:00Z","v":36142,"vw":10.892525},{"c":10.9,"h":10.9099,"l":10.865,"n":409,"o":10.885,"t":"2026-09-24T17:00:00Z","v":34984,"vw":10.890444},{"c":10.865,"h":10.905,"l":10.85,"n":375,"o":10.905,"t":"2026-09-24T17:15:00Z","v":51132,"vw":10.869008},{"c":10.8,"h":10.88,"l":10.8,"n":509,"o":10.865,"t":"2026-09-24T17:30:00Z","v":42115,"vw":10.839126},{"c":10.815,"h":10.815,"l":10.785,"n":521,"o":10.805,"t":"2026-09-24T17:45:00Z","v":42528,"vw":10.802486},{"c":10.77,"h":10.815,"l":10.755,"n":856,"o":10.815,"t":"2026-09-24T18:00:00Z","v":95809,"vw":10.78657},{"c":10.89,"h":10.89,"l":10.75,"n":1107,"o":10.7778,"t":"2026-09-24T18:15:00Z","v":166218,"vw":10.803902},{"c":10.845,"h":10.89,"l":10.84,"n":654,"o":10.88,"t":"2026-09-24T18:30:00Z","v":57527,"vw":10.863891},{"c":10.965,"h":10.975,"l":10.845,"n":842,"o":10.845,"t":"2026-09-24T18:45:00Z","v":87157,"vw":10.894851},{"c":10.94,"h":10.975,"l":10.94,"n":644,"o":10.965,"t":"2026-09-24T19:00:00Z","v":57618,"vw":10.956421},{"c":10.92,"h":10.96,"l":10.9,"n":975,"o":10.94,"t":"2026-09-24T19:15:00Z","v":138012,"vw":10.936411},{"c":10.96,"h":10.99,"l":10.915,"n":1071,"o":10.925,"t":"2026-09-24T19:30:00Z","v":114013,"vw":10.94339},{"c":10.99,"h":10.995,"l":10.945,"n":2674,"o":10.965,"t":"2026-09-24T19:45:00Z","v":261772,"vw":10.969573},{"c":10.98,"h":10.98,"l":10.98,"n":28,"o":10.98,"t":"2026-09-24T20:00:00Z","v":289111,"vw":10.98},{"c":10.86,"h":10.9,"l":10.86,"n":4,"o":10.87,"t":"2026-09-25T08:00:00Z","v":32062,"vw":10.899498},{"c":10.611,"h":10.6968,"l":10.611,"n":7,"o":10.6968,"t":"2026-09-25T11:00:00Z","v":531,"vw":10.6447},{"c":10.59,"h":10.64,"l":10.59,"n":28,"o":10.61,"t":"2026-09-25T11:15:00Z","v":2390,"vw":10.609392},{"c":10.6,"h":10.73,"l":10.59,"n":145,"o":10.71,"t":"2026-09-25T12:45:00Z","v":23257,"vw":10.677313},{"c":10.59,"h":10.7,"l":10.59,"n":32,"o":10.59,"t":"2026-09-25T13:00:00Z","v":1739,"vw":10.642469},{"c":10.4789,"h":10.7,"l":10.4789,"n":89,"o":10.7,"t":"2026-09-25T13:15:00Z","v":15330,"vw":10.563581},{"c":10.775,"h":10.83,"l":10.46,"n":2267,"o":10.59,"t":"2026-09-25T13:30:00Z","v":271512,"vw":10.704227},{"c":10.72,"h":10.79,"l":10.7,"n":556,"o":10.78,"t":"2026-09-25T13:45:00Z","v":45872,"vw":10.749174},{"c":10.72,"h":10.77,"l":10.71,"n":795,"o":10.73,"t":"2026-09-25T14:00:00Z","v":114731,"vw":10.737857},{"c":10.6,"h":10.73,"l":10.57,"n":889,"o":10.73,"t":"2026-09-25T14:15:00Z","v":119119,"vw":10.642059},{"c":10.614,"h":10.63,"l":10.55,"n":967,"o":10.595,"t":"2026-09-25T14:30:00Z","v":130034,"vw":10.593809},{"c":10.575,"h":10.6491,"l":10.56,"n":1188,"o":10.61,"t":"2026-09-25T14:45:00Z","v":132947,"vw":10.596799},{"c":10.535,"h":10.58,"l":10.5,"n":847,"o":10.57,"t":"2026-09-25T15:00:00Z","v":90835,"vw":10.533786},{"c":10.61,"h":10.615,"l":10.54,"n":701,"o":10.54,"t":"2026-09-25T15:15:00Z","v":128923,"vw":10.584575},{"c":10.61,"h":10.66,"l":10.605,"n":531,"o":10.62,"t":"2026-09-25T15:30:00Z","v":45916,"vw":10.642756},{"c":10.635,"h":10.64,"l":10.6,"n":483,"o":10.615,"t":"2026-09-25T15:45:00Z","v":28243,"vw":10.617523},{"c":10.695,"h":10.7,"l":10.64,"n":638,"o":10.64,"t":"2026-09-25T16:00:00Z","v":88869,"vw":10.665131},{"c":10.765,"h":10.78,"l":10.68,"n":625,"o":10.695,"t":"2026-09-25T16:15:00Z","v":62609,"vw":10.721733},{"c":10.84,"h":10.85,"l":10.735,"n":745,"o":10.76,"t":"2026-09-25T16:30:00Z","v":62311,"vw":10.789018},{"c":10.895,"h":10.905,"l":10.825,"n":820,"o":10.84,"t":"2026-09-25T16:45:00Z","v":102807,"vw":10.868919},{"c":10.97,"h":10.98,"l":10.88,"n":698,"o":10.895,"t":"2026-09-25T17:00:00Z","v":71105,"vw":10.921924},{"c":10.965,"h":10.985,"l":10.96,"n":354,"o":10.9699,"t":"2026-09-25T17:15:00Z","v":37659,"vw":10.96505},{"c":10.905,"h":10.965,"l":10.9,"n":917,"o":10.965,"t":"2026-09-25T17:30:00Z","v":1393231,"vw":10.924097},{"c":10.94,"h":10.97,"l":10.905,"n":617,"o":10.905,"t":"2026-09-25T17:45:00Z","v":127125,"vw":10.950576},{"c":10.93,"h":10.955,"l":10.905,"n":616,"o":10.95,"t":"2026-09-25T18:00:00Z","v":75050,"vw":10.931935},{"c":10.929,"h":10.945,"l":10.905,"n":393,"o":10.93,"t":"2026-09-25T18:15:00Z","v":38344,"vw":10.92729},{"c":10.9299,"h":10.94,"l":10.915,"n":469,"o":10.925,"t":"2026-09-25T18:30:00Z","v":28871,"vw":10.929001},{"c":10.95,"h":10.955,"l":10.925,"n":969,"o":10.93,"t":"2026-09-25T18:45:00Z","v":105272,"vw":10.944018},{"c":10.955,"h":10.96,"l":10.935,"n":694,"o":10.955,"t":"2026-09-25T19:00:00Z","v":55339,"vw":10.950327},{"c":10.905,"h":10.96,"l":10.9,"n":785,"o":10.955,"t":"2026-09-25T19:15:00Z","v":69897,"vw":10.932508},{"c":10.9,"h":10.91,"l":10.88,"n":1145,"o":10.905,"t":"2026-09-25T19:30:00Z","v":98106,"vw":10.893581},{"c":10.83,"h":10.92,"l":10.83,"n":3594,"o":10.895,"t":"2026-09-25T19:45:00Z","v":415009,"vw":10.865458},{"c":10.85,"h":10.85,"l":10.83,"n":29,"o":10.83,"t":"2026-09-25T20:00:00Z","v":422898,"vw":10.849971},{"c":10.75,"h":10.85,"l":10.75,"n":45,"o":10.85,"t":"2026-09-28T12:45:00Z","v":4238,"vw":10.806818},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-28T13:00:00Z","v":100,"vw":10.79},{"c":10.729,"h":10.8,"l":10.6,"n":279,"o":10.8,"t":"2026-09-28T13:30:00Z","v":48638,"vw":10.737127},{"c":10.685,"h":10.73,"l":10.68,"n":402,"o":10.71,"t":"2026-09-28T13:45:00Z","v":34421,"vw":10.702246},{"c":10.72,"h":10.745,"l":10.68,"n":449,"o":10.68,"t":"2026-09-28T14:00:00Z","v":28627,"vw":10.708335},{"c":10.835,"h":10.84,"l":10.73,"n":565,"o":10.73,"t":"2026-09-28T14:15:00Z","v":50360,"vw":10.781982},{"c":10.82,"h":10.85,"l":10.785,"n":499,"o":10.84,"t":"2026-09-28T14:30:00Z","v":38445,"vw":10.809018},{"c":10.81,"h":10.87,"l":10.8,"n":732,"o":10.81,"t":"2026-09-28T14:45:00Z","v":56234,"vw":10.830189},{"c":10.75,"h":10.81,"l":10.75,"n":434,"o":10.81,"t":"2026-09-28T15:00:00Z","v":30089,"vw":10.779576},{"c":10.775,"h":10.785,"l":10.73,"n":844,"o":10.75,"t":"2026-09-28T15:15:00Z","v":66711,"vw":10.749989},{"c":10.775,"h":10.79,"l":10.76,"n":553,"o":10.775,"t":"2026-09-28T15:30:00Z","v":36938,"vw":10.777803},{"c":10.775,"h":10.795,"l":10.745,"n":547,"o":10.775,"t":"2026-09-28T15:45:00Z","v":39335,"vw":10.773914},{"c":10.73,"h":10.81,"l":10.73,"n":638,"o":10.77,"t":"2026-09-28T16:00:00Z","v":48556,"vw":10.776081},{"c":10.79,"h":10.81,"l":10.695,"n":980,"o":10.72,"t":"2026-09-28T16:15:00Z","v":66182,"vw":10.750005},{"c":10.78,"h":10.795,"l":10.755,"n":616,"o":10.79,"t":"2026-09-28T16:30:00Z","v":47123,"vw":10.773717},{"c":10.785,"h":10.785,"l":10.745,"n":501,"o":10.775,"t":"2026-09-28T16:45:00Z","v":35521,"vw":10.768567},{"c":10.805,"h":10.835,"l":10.765,"n":670,"o":10.785,"t":"2026-09-28T17:00:00Z","v":50782,"vw":10.798522},{"c":10.795,"h":10.825,"l":10.785,"n":375,"o":10.805,"t":"2026-09-28T17:15:00Z","v":21517,"vw":10.796589},{"c":10.785,"h":10.8,"l":10.785,"n":424,"o":10.795,"t":"2026-09-28T17:30:00Z","v":27400,"vw":10.790759},{"c":10.805,"h":10.81,"l":10.785,"n":488,"o":10.785,"t":"2026-09-28T17:45:00Z","v":30249,"vw":10.799007},{"c":10.875,"h":10.905,"l":10.795,"n":1091,"o":10.805,"t":"2026-09-28T18:00:00Z","v":127979,"vw":10.861812},{"c":10.885,"h":10.9,"l":10.87,"n":566,"o":10.875,"t":"2026-09-28T18:15:00Z","v":32970,"vw":10.884876},{"c":10.915,"h":10.92,"l":10.885,"n":763,"o":10.885,"t":"2026-09-28T18:30:00Z","v":76290,"vw":10.901067},{"c":10.905,"h":10.916,"l":10.89,"n":696,"o":10.91,"t":"2026-09-28T18:45:00Z","v":57263,"vw":10.89978},{"c":10.915,"h":10.9299,"l":10.91,"n":656,"o":10.91,"t":"2026-09-28T19:00:00Z","v":47826,"vw":10.917509},{"c":10.915,"h":10.93,"l":10.91,"n":747,"o":10.915,"t":"2026-09-28T19:15:00Z","v":44698,"vw":10.92077},{"c":10.925,"h":10.94,"l":10.915,"n":1242,"o":10.915,"t":"2026-09-28T19:30:00Z","v":91612,"vw":10.929836},{"c":10.975,"h":10.98,"l":10.92,"n":3940,"o":10.92,"t":"2026-09-28T19:45:00Z","v":372480,"vw":10.960171},{"c":10.97,"h":10.97,"l":10.97,"n":38,"o":10.97,"t":"2026-09-28T20:00:00Z","v":882960,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":11,"o":10.97,"t":"2026-09-29T11:30:00Z","v":200,"vw":10.97},{"c":10.89,"h":11.03,"l":10.84,"n":311,"o":11.03,"t":"2026-09-29T13:30:00Z","v":58592,"vw":10.948868},{"c":10.89,"h":10.965,"l":10.89,"n":388,"o":10.89,"t":"2026-09-29T13:45:00Z","v":50357,"vw":10.909272},{"c":10.935,"h":10.935,"l":10.885,"n":438,"o":10.885,"t":"2026-09-29T14:00:00Z","v":49757,"vw":10.911154},{"c":10.895,"h":10.94,"l":10.89,"n":404,"o":10.935,"t":"2026-09-29T14:15:00Z","v":46522,"vw":10.920991},{"c":10.89,"h":10.905,"l":10.87,"n":431,"o":10.9,"t":"2026-09-29T14:30:00Z","v":49412,"vw":10.892925},{"c":10.915,"h":10.94,"l":10.885,"n":331,"o":10.885,"t":"2026-09-29T14:45:00Z","v":18652,"vw":10.917864},{"c":10.93,"h":10.95,"l":10.89,"n":538,"o":10.91,"t":"2026-09-29T15:00:00Z","v":46093,"vw":10.917806},{"c":10.87,"h":10.94,"l":10.83,"n":816,"o":10.93,"t":"2026-09-29T15:15:00Z","v":106892,"vw":10.887476},{"c":10.88,"h":10.88,"l":10.84,"n":472,"o":10.87,"t":"2026-09-29T15:30:00Z","v":39697,"vw":10.86414},{"c":10.89,"h":10.91,"l":10.87,"n":559,"o":10.88,"t":"2026-09-29T15:45:00Z","v":74615,"vw":10.887415},{"c":10.9,"h":10.935,"l":10.89,"n":559,"o":10.89,"t":"2026-09-29T16:00:00Z","v":39176,"vw":10.914126},{"c":10.91,"h":10.94,"l":10.91,"n":319,"o":10.91,"t":"2026-09-29T16:15:00Z","v":18913,"vw":10.926005},{"c":10.91,"h":10.93,"l":10.9,"n":214,"o":10.915,"t":"2026-09-29T16:30:00Z","v":14612,"vw":10.91286},{"c":10.9,"h":10.91,"l":10.89,"n":241,"o":10.9,"t":"2026-09-29T16:45:00Z","v":15721,"vw":10.898908},{"c":10.89,"h":10.905,"l":10.88,"n":286,"o":10.9,"t":"2026-09-29T17:00:00Z","v":19214,"vw":10.888244},{"c":10.895,"h":10.915,"l":10.885,"n":474,"o":10.9,"t":"2026-09-29T17:15:00Z","v":28076,"vw":10.902548},{"c":10.915,"h":10.915,"l":10.895,"n":427,"o":10.895,"t":"2026-09-29T17:30:00Z","v":28202,"vw":10.904646},{"c":10.915,"h":10.935,"l":10.91,"n":488,"o":10.915,"t":"2026-09-29T17:45:00Z","v":32406,"vw":10.924552},{"c":10.91,"h":10.945,"l":10.9,"n":597,"o":10.915,"t":"2026-09-29T18:00:00Z","v":39158,"vw":10.926139},{"c":10.945,"h":10.96,"l":10.915,"n":446,"o":10.915,"t":"2026-09-29T18:15:00Z","v":41588,"vw":10.943864},{"c":11.035,"h":11.05,"l":10.925,"n":726,"o":10.94,"t":"2026-09-29T18:30:00Z","v":52501,"vw":10.987556},{"c":11.02,"h":11.06,"l":11.02,"n":397,"o":11.035,"t":"2026-09-29T18:45:00Z","v":22301,"vw":11.037952},{"c":11.085,"h":11.1,"l":11.02,"n":608,"o":11.02,"t":"2026-09-29T19:00:00Z","v":46575,"vw":11.073698},{"c":11.095,"h":11.12,"l":11.085,"n":924,"o":11.09,"t":"2026-09-29T19:15:00Z","v":87880,"vw":11.099656},{"c":11.145,"h":11.16,"l":11.0901,"n":1420,"o":11.095,"t":"2026-09-29T19:30:00Z","v":134366,"vw":11.124857},{"c":11.2,"h":11.2,"l":11.13,"n":6327,"o":11.1405,"t":"2026-09-29T19:45:00Z","v":703862,"vw":11.172976},{"c":11.19,"h":11.19,"l":11.19,"n":28,"o":11.19,"t":"2026-09-29T20:00:00Z","v":916179,"vw":11.19},{"c":11.15,"h":11.15,"l":11.14,"n":3,"o":11.14,"t":"2026-09-29T23:00:00Z","v":600,"vw":11.144012},{"c":11.15,"h":11.17,"l":11.15,"n":4,"o":11.17,"t":"2026-09-30T08:45:00Z","v":601,"vw":11.158333},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-09-30T13:00:00Z","v":238,"vw":11.27},{"c":11.16,"h":11.34,"l":11.134,"n":523,"o":11.24,"t":"2026-09-30T13:30:00Z","v":56444,"vw":11.215349},{"c":11.225,"h":11.29,"l":11.16,"n":919,"o":11.16,"t":"2026-09-30T13:45:00Z","v":167867,"vw":11.200968},{"c":11.285,"h":11.32,"l":11.21,"n":1174,"o":11.225,"t":"2026-09-30T14:00:00Z","v":84890,"vw":11.275448},{"c":11.21,"h":11.32,"l":11.205,"n":663,"o":11.285,"t":"2026-09-30T14:15:00Z","v":49369,"vw":11.266524},{"c":11.255,"h":11.255,"l":11.2,"n":636,"o":11.21,"t":"2026-09-30T14:30:00Z","v":39683,"vw":11.223486},{"c":11.36,"h":11.38,"l":11.255,"n":573,"o":11.255,"t":"2026-09-30T14:45:00Z","v":43113,"vw":11.299367},{"c":11.35,"h":11.4,"l":11.27,"n":877,"o":11.36,"t":"2026-09-30T15:00:00Z","v":80279,"vw":11.34013},{"c":11.305,"h":11.38,"l":11.3,"n":424,"o":11.35,"t":"2026-09-30T15:15:00Z","v":26401,"vw":11.340952},{"c":11.33,"h":11.36,"l":11.285,"n":603,"o":11.305,"t":"2026-09-30T15:30:00Z","v":52481,"vw":11.322393},{"c":11.31,"h":11.35,"l":11.31,"n":452,"o":11.33,"t":"2026-09-30T15:45:00Z","v":20792,"vw":11.327799},{"c":11.355,"h":11.365,"l":11.29,"n":856,"o":11.32,"t":"2026-09-30T16:00:00Z","v":64681,"vw":11.328173},{"c":11.325,"h":11.375,"l":11.325,"n":654,"o":11.35,"t":"2026-09-30T16:15:00Z","v":40815,"vw":11.355716},{"c":11.345,"h":11.35,"l":11.32,"n":673,"o":11.325,"t":"2026-09-30T16:30:00Z","v":57696,"vw":11.331121},{"c":11.335,"h":11.355,"l":11.32,"n":546,"o":11.345,"t":"2026-09-30T16:45:00Z","v":35826,"vw":11.337622},{"c":11.35,"h":11.39,"l":11.33,"n":958,"o":11.33,"t":"2026-09-30T17:00:00Z","v":83527,"vw":11.357103},{"c":11.285,"h":11.33,"l":11.26,"n":517,"o":11.33,"t":"2026-09-30T17:15:00Z","v":30699,"vw":11.294396},{"c":11.305,"h":11.305,"l":11.275,"n":853,"o":11.285,"t":"2026-09-30T17:30:00Z","v":77308,"vw":11.290047},{"c":11.35,"h":11.355,"l":11.295,"n":956,"o":11.3,"t":"2026-09-30T17:45:00Z","v":59695,"vw":11.335979},{"c":11.375,"h":11.39,"l":11.33,"n":1420,"o":11.355,"t":"2026-09-30T18:00:00Z","v":113342,"vw":11.354309},{"c":11.38,"h":11.405,"l":11.375,"n":866,"o":11.375,"t":"2026-09-30T18:15:00Z","v":77497,"vw":11.392784},{"c":11.29,"h":11.38,"l":11.285,"n":670,"o":11.38,"t":"2026-09-30T18:30:00Z","v":52563,"vw":11.328321},{"c":11.395,"h":11.4,"l":11.27,"n":1082,"o":11.29,"t":"2026-09-30T18:45:00Z","v":162286,"vw":11.314802},{"c":11.365,"h":11.405,"l":11.355,"n":1037,"o":11.4,"t":"2026-09-30T19:00:00Z","v":125246,"vw":11.384772},{"c":11.35,"h":11.37,"l":11.34,"n":1206,"o":11.365,"t":"2026-09-30T19:15:00Z","v":107966,"vw":11.357702},{"c":11.23,"h":11.35,"l":11.22,"n":2446,"o":11.35,"t":"2026-09-30T19:30:00Z","v":302335,"vw":11.28029},{"c":11.21,"h":11.235,"l":11.145,"n":5128,"o":11.23,"t":"2026-09-30T19:45:00Z","v":811384,"vw":11.199171},{"c":11.2,"h":11.2,"l":11.2,"n":25,"o":11.2,"t":"2026-09-30T20:00:00Z","v":790370,"vw":11.2},{"c":11.14,"h":11.14,"l":11.12,"n":3,"o":11.12,"t":"2026-09-30T23:30:00Z","v":899,"vw":11.130189},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-01T11:45:00Z","v":202,"vw":11.32},{"c":11.17,"h":11.17,"l":11.17,"n":4,"o":11.17,"t":"2026-10-01T12:45:00Z","v":230,"vw":11.17},{"c":11.09,"h":11.18,"l":11.01,"n":485,"o":11.18,"t":"2026-10-01T13:30:00Z","v":95574,"vw":11.117589},{"c":11.04,"h":11.1,"l":11.04,"n":418,"o":11.09,"t":"2026-10-01T13:45:00Z","v":34597,"vw":11.073752},{"c":11.03,"h":11.08,"l":11,"n":674,"o":11.06,"t":"2026-10-01T14:00:00Z","v":71117,"vw":11.040447},{"c":10.905,"h":11.03,"l":10.905,"n":652,"o":11.03,"t":"2026-10-01T14:15:00Z","v":71731,"vw":10.950837},{"c":10.905,"h":10.919,"l":10.89,"n":769,"o":10.905,"t":"2026-10-01T14:30:00Z","v":70484,"vw":10.904022},{"c":10.87,"h":10.935,"l":10.865,"n":798,"o":10.905,"t":"2026-10-01T14:45:00Z","v":55837,"vw":10.904322},{"c":10.805,"h":10.87,"l":10.8,"n":463,"o":10.87,"t":"2026-10-01T15:00:00Z","v":34005,"vw":10.820891},{"c":10.785,"h":10.84,"l":10.78,"n":870,"o":10.8,"t":"2026-10-01T15:15:00Z","v":60645,"vw":10.818021},{"c":10.82,"h":10.845,"l":10.785,"n":917,"o":10.785,"t":"2026-10-01T15:30:00Z","v":60504,"vw":10.813777},{"c":10.885,"h":10.885,"l":10.81,"n":1019,"o":10.82,"t":"2026-10-01T15:45:00Z","v":62885,"vw":10.85113},{"c":10.85,"h":10.935,"l":10.85,"n":928,"o":10.89,"t":"2026-10-01T16:00:00Z","v":58491,"vw":10.909786},{"c":10.845,"h":10.86,"l":10.82,"n":703,"o":10.86,"t":"2026-10-01T16:15:00Z","v":43481,"vw":10.847303},{"c":10.865,"h":10.87,"l":10.845,"n":776,"o":10.845,"t":"2026-10-01T16:30:00Z","v":51955,"vw":10.859298},{"c":10.835,"h":10.88,"l":10.81,"n":789,"o":10.865,"t":"2026-10-01T16:45:00Z","v":67747,"vw":10.841031},{"c":10.845,"h":10.875,"l":10.82,"n":839,"o":10.835,"t":"2026-10-01T17:00:00Z","v":65337,"vw":10.845178},{"c":10.85,"h":10.865,"l":10.84,"n":668,"o":10.845,"t":"2026-10-01T17:15:00Z","v":34021,"vw":10.854846},{"c":10.885,"h":10.9,"l":10.82,"n":831,"o":10.85,"t":"2026-10-01T17:30:00Z","v":63181,"vw":10.855055},{"c":10.895,"h":10.945,"l":10.88,"n":853,"o":10.885,"t":"2026-10-01T17:45:00Z","v":65434,"vw":10.916955},{"c":10.875,"h":10.895,"l":10.86,"n":618,"o":10.895,"t":"2026-10-01T18:00:00Z","v":37591,"vw":10.876364},{"c":10.94,"h":10.94,"l":10.875,"n":963,"o":10.88,"t":"2026-10-01T18:15:00Z","v":83238,"vw":10.897493},{"c":10.98,"h":10.985,"l":10.93,"n":980,"o":10.94,"t":"2026-10-01T18:30:00Z","v":75352,"vw":10.962297},{"c":11,"h":11.02,"l":10.965,"n":1169,"o":10.98,"t":"2026-10-01T18:45:00Z","v":124841,"vw":10.991705},{"c":11.025,"h":11.03,"l":10.9782,"n":1625,"o":11.005,"t":"2026-10-01T19:00:00Z","v":163726,"vw":11.002423},{"c":11.095,"h":11.095,"l":10.99,"n":1690,"o":11.02,"t":"2026-10-01T19:15:00Z","v":168995,"vw":11.057796},{"c":11.11,"h":11.145,"l":11.08,"n":2869,"o":11.095,"t":"2026-10-01T19:30:00Z","v":311951,"vw":11.120788},{"c":11.245,"h":11.255,"l":11.105,"n":8144,"o":11.1095,"t":"2026-10-01T19:45:00Z","v":1063424,"vw":11.205044},{"c":11.25,"h":11.25,"l":11.25,"n":23,"o":11.25,"t":"2026-10-01T20:00:00Z","v":610854,"vw":11.25},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-01T20:30:00Z","v":300,"vw":11},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-02T11:00:00Z","v":457,"vw":11.48},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-02T12:15:00Z","v":122,"vw":11.26},{"c":11.28,"h":11.28,"l":11.28,"n":15,"o":11.28,"t":"2026-10-02T13:15:00Z","v":2105,"vw":11.28},{"c":11.37,"h":11.4,"l":11.25,"n":658,"o":11.31,"t":"2026-10-02T13:30:00Z","v":106285,"vw":11.324547},{"c":11.31,"h":11.395,"l":11.26,"n":856,"o":11.37,"t":"2026-10-02T13:45:00Z","v":125750,"vw":11.301276},{"c":11.495,"h":11.5,"l":11.29,"n":1097,"o":11.32,"t":"2026-10-02T14:00:00Z","v":132977,"vw":11.40586},{"c":11.43,"h":11.5,"l":11.4,"n":827,"o":11.495,"t":"2026-10-02T14:15:00Z","v":70048,"vw":11.467496},{"c":11.47,"h":11.5,"l":11.41,"n":868,"o":11.42,"t":"2026-10-02T14:30:00Z","v":38004,"vw":11.458781},{"c":11.415,"h":11.5025,"l":11.39,"n":1112,"o":11.47,"t":"2026-10-02T14:45:00Z","v":67390,"vw":11.45762},{"c":11.39,"h":11.45,"l":11.38,"n":921,"o":11.43,"t":"2026-10-02T15:00:00Z","v":39534,"vw":11.414397},{"c":11.35,"h":11.4,"l":11.3,"n":1938,"o":11.39,"t":"2026-10-02T15:15:00Z","v":345100,"vw":11.334318},{"c":11.41,"h":11.44,"l":11.345,"n":1098,"o":11.36,"t":"2026-10-02T15:30:00Z","v":77499,"vw":11.381075},{"c":11.41,"h":11.44,"l":11.395,"n":869,"o":11.42,"t":"2026-10-02T15:45:00Z","v":60879,"vw":11.409812},{"c":11.43,"h":11.4599,"l":11.395,"n":1052,"o":11.41,"t":"2026-10-02T16:00:00Z","v":100764,"vw":11.427501},{"c":11.375,"h":11.435,"l":11.37,"n":589,"o":11.43,"t":"2026-10-02T16:15:00Z","v":30458,"vw":11.400516},{"c":11.32,"h":11.38,"l":11.305,"n":812,"o":11.375,"t":"2026-10-02T16:30:00Z","v":44171,"vw":11.344378},{"c":11.32,"h":11.34,"l":11.304,"n":505,"o":11.32,"t":"2026-10-02T16:45:00Z","v":33401,"vw":11.325755},{"c":11.27,"h":11.34,"l":11.265,"n":900,"o":11.33,"t":"2026-10-02T17:00:00Z","v":59575,"vw":11.311277},{"c":11.32,"h":11.36,"l":11.27,"n":895,"o":11.27,"t":"2026-10-02T17:15:00Z","v":58303,"vw":11.326291},{"c":11.38,"h":11.39,"l":11.33,"n":511,"o":11.33,"t":"2026-10-02T17:30:00Z","v":46497,"vw":11.363069},{"c":11.33,"h":11.39,"l":11.33,"n":426,"o":11.38,"t":"2026-10-02T17:45:00Z","v":33461,"vw":11.346973},{"c":11.3,"h":11.35,"l":11.28,"n":538,"o":11.34,"t":"2026-10-02T18:00:00Z","v":45279,"vw":11.309089},{"c":11.205,"h":11.31,"l":11.2,"n":533,"o":11.31,"t":"2026-10-02T18:15:00Z","v":41427,"vw":11.254664},{"c":11.27,"h":11.27,"l":11.195,"n":678,"o":11.2,"t":"2026-10-02T18:30:00Z","v":48134,"vw":11.216266},{"c":11.285,"h":11.29,"l":11.26,"n":451,"o":11.27,"t":"2026-10-02T18:45:00Z","v":31771,"vw":11.278279},{"c":11.27,"h":11.32,"l":11.26,"n":879,"o":11.285,"t":"2026-10-02T19:00:00Z","v":59576,"vw":11.288885},{"c":11.225,"h":11.28,"l":11.21,"n":1263,"o":11.27,"t":"2026-10-02T19:15:00Z","v":97625,"vw":11.243337},{"c":11.195,"h":11.23,"l":11.18,"n":1244,"o":11.225,"t":"2026-10-02T19:30:00Z","v":95496,"vw":11.206554},{"c":11.165,"h":11.2,"l":11.1,"n":3208,"o":11.2,"t":"2026-10-02T19:45:00Z","v":398763,"vw":11.142634},{"c":11.16,"h":11.16,"l":11.16,"n":26,"o":11.16,"t":"2026-10-02T20:00:00Z","v":380093,"vw":11.16},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-02T22:30:00Z","v":100,"vw":10.99},{"c":11.16,"h":11.25,"l":11.1,"n":55,"o":11.1,"t":"2026-10-05T13:15:00Z","v":5392,"vw":11.183843},{"c":11.16,"h":11.18,"l":11.06,"n":564,"o":11.1,"t":"2026-10-05T13:30:00Z","v":88310,"vw":11.117114},{"c":11.235,"h":11.24,"l":11.11,"n":533,"o":11.16,"t":"2026-10-05T13:45:00Z","v":83639,"vw":11.165641},{"c":11.25,"h":11.335,"l":11.23,"n":638,"o":11.235,"t":"2026-10-05T14:00:00Z","v":41975,"vw":11.294717},{"c":11.27,"h":11.27,"l":11.21,"n":555,"o":11.25,"t":"2026-10-05T14:15:00Z","v":31202,"vw":11.236787},{"c":11.24,"h":11.27,"l":11.215,"n":637,"o":11.27,"t":"2026-10-05T14:30:00Z","v":43384,"vw":11.23982},{"c":11.265,"h":11.27,"l":11.23,"n":468,"o":11.24,"t":"2026-10-05T14:45:00Z","v":27809,"vw":11.249627},{"c":11.24,"h":11.27,"l":11.23,"n":387,"o":11.27,"t":"2026-10-05T15:00:00Z","v":22429,"vw":11.252984},{"c":11.335,"h":11.35,"l":11.25,"n":687,"o":11.25,"t":"2026-10-05T15:15:00Z","v":46139,"vw":11.309502},{"c":11.33,"h":11.345,"l":11.31,"n":595,"o":11.335,"t":"2026-10-05T15:30:00Z","v":39616,"vw":11.325466},{"c":11.295,"h":11.33,"l":11.28,"n":513,"o":11.32,"t":"2026-10-05T15:45:00Z","v":23953,"vw":11.296175},{"c":11.19,"h":11.29,"l":11.19,"n":524,"o":11.29,"t":"2026-10-05T16:00:00Z","v":33712,"vw":11.258884},{"c":11.15,"h":11.19,"l":11.145,"n":427,"o":11.19,"t":"2026-10-05T16:15:00Z","v":23740,"vw":11.168436},{"c":11.19,"h":11.19,"l":11.14,"n":427,"o":11.15,"t":"2026-10-05T16:30:00Z","v":21929,"vw":11.161077},{"c":11.16,"h":11.21,"l":11.155,"n":915,"o":11.19,"t":"2026-10-05T16:45:00Z","v":59210,"vw":11.186753},{"c":11.2,"h":11.21,"l":11.14,"n":626,"o":11.15,"t":"2026-10-05T17:00:00Z","v":47169,"vw":11.181369},{"c":11.185,"h":11.21,"l":11.185,"n":527,"o":11.2,"t":"2026-10-05T17:15:00Z","v":38154,"vw":11.198009},{"c":11.255,"h":11.32,"l":11.175,"n":1004,"o":11.18,"t":"2026-10-05T17:30:00Z","v":110885,"vw":11.236187},{"c":11.225,"h":11.3,"l":11.22,"n":755,"o":11.255,"t":"2026-10-05T17:45:00Z","v":61854,"vw":11.266754},{"c":11.235,"h":11.25,"l":11.21,"n":576,"o":11.225,"t":"2026-10-05T18:00:00Z","v":41665,"vw":11.234605},{"c":11.285,"h":11.3,"l":11.23,"n":746,"o":11.23,"t":"2026-10-05T18:15:00Z","v":51130,"vw":11.279629},{"c":11.275,"h":11.295,"l":11.265,"n":543,"o":11.28,"t":"2026-10-05T18:30:00Z","v":33850,"vw":11.284304},{"c":11.255,"h":11.3,"l":11.25,"n":692,"o":11.275,"t":"2026-10-05T18:45:00Z","v":70976,"vw":11.275367},{"c":11.275,"h":11.275,"l":11.25,"n":418,"o":11.255,"t":"2026-10-05T19:00:00Z","v":23116,"vw":11.263969},{"c":11.29,"h":11.315,"l":11.25,"n":857,"o":11.27,"t":"2026-10-05T19:15:00Z","v":76471,"vw":11.287746},{"c":11.25,"h":11.315,"l":11.205,"n":2001,"o":11.29,"t":"2026-10-05T19:30:00Z","v":201128,"vw":11.26401},{"c":11.2,"h":11.25,"l":11.16,"n":4119,"o":11.25,"t":"2026-10-05T19:45:00Z","v":422301,"vw":11.195044},{"c":11.2088,"h":11.2088,"l":11.17,"n":37,"o":11.17,"t":"2026-10-05T20:00:00Z","v":375731,"vw":11.170011},{"c":11.309,"h":11.33,"l":11.24,"n":520,"o":11.33,"t":"2026-10-06T13:30:00Z","v":78092,"vw":11.304984},{"c":11.38,"h":11.38,"l":11.29,"n":779,"o":11.32,"t":"2026-10-06T13:45:00Z","v":178444,"vw":11.332883},{"c":11.42,"h":11.47,"l":11.38,"n":959,"o":11.38,"t":"2026-10-06T14:00:00Z","v":106343,"vw":11.432372},{"c":11.405,"h":11.415,"l":11.36,"n":708,"o":11.41,"t":"2026-10-06T14:15:00Z","v":65579,"vw":11.384753},{"c":11.43,"h":11.445,"l":11.39,"n":619,"o":11.405,"t":"2026-10-06T14:30:00Z","v":46955,"vw":11.416981},{"c":11.455,"h":11.455,"l":11.385,"n":637,"o":11.435,"t":"2026-10-06T14:45:00Z","v":53974,"vw":11.414084},{"c":11.42,"h":11.46,"l":11.39,"n":604,"o":11.455,"t":"2026-10-06T15:00:00Z","v":51859,"vw":11.426568},{"c":11.375,"h":11.43,"l":11.375,"n":432,"o":11.43,"t":"2026-10-06T15:15:00Z","v":39897,"vw":11.401721},{"c":11.36,"h":11.385,"l":11.35,"n":380,"o":11.375,"t":"2026-10-06T15:30:00Z","v":32823,"vw":11.36976},{"c":11.345,"h":11.36,"l":11.34,"n":447,"o":11.36,"t":"2026-10-06T15:45:00Z","v":43789,"vw":11.351122},{"c":11.38,"h":11.39,"l":11.345,"n":514,"o":11.345,"t":"2026-10-06T16:00:00Z","v":40107,"vw":11.36925},{"c":11.365,"h":11.41,"l":11.365,"n":573,"o":11.375,"t":"2026-10-06T16:15:00Z","v":52167,"vw":11.386486},{"c":11.43,"h":11.44,"l":11.345,"n":599,"o":11.365,"t":"2026-10-06T16:30:00Z","v":41638,"vw":11.372012},{"c":11.41,"h":11.44,"l":11.385,"n":632,"o":11.43,"t":"2026-10-06T16:45:00Z","v":51607,"vw":11.408539},{"c":11.405,"h":11.415,"l":11.395,"n":661,"o":11.4009,"t":"2026-10-06T17:00:00Z","v":73755,"vw":11.402845},{"c":11.43,"h":11.465,"l":11.37,"n":1097,"o":11.405,"t":"2026-10-06T17:15:00Z","v":139034,"vw":11.412142},{"c":11.41,"h":11.43,"l":11.37,"n":828,"o":11.43,"t":"2026-10-06T17:30:00Z","v":126213,"vw":11.405914},{"c":11.38,"h":11.42,"l":11.36,"n":1012,"o":11.42,"t":"2026-10-06T17:45:00Z","v":103735,"vw":11.386978},{"c":11.36,"h":11.38,"l":11.33,"n":783,"o":11.38,"t":"2026-10-06T18:00:00Z","v":92005,"vw":11.352422},{"c":11.37,"h":11.39,"l":11.355,"n":623,"o":11.365,"t":"2026-10-06T18:15:00Z","v":92313,"vw":11.365828},{"c":11.385,"h":11.4,"l":11.36,"n":703,"o":11.365,"t":"2026-10-06T18:30:00Z","v":103386,"vw":11.376039},{"c":11.385,"h":11.415,"l":11.385,"n":920,"o":11.385,"t":"2026-10-06T18:45:00Z","v":147798,"vw":11.39957},{"c":11.405,"h":11.42,"l":11.365,"n":849,"o":11.38,"t":"2026-10-06T19:00:00Z","v":95608,"vw":11.406057},{"c":11.365,"h":11.415,"l":11.36,"n":1012,"o":11.405,"t":"2026-10-06T19:15:00Z","v":127977,"vw":11.391251},{"c":11.405,"h":11.45,"l":11.37,"n":1270,"o":11.37,"t":"2026-10-06T19:30:00Z","v":130116,"vw":11.412488},{"c":11.35,"h":11.42,"l":11.345,"n":3762,"o":11.405,"t":"2026-10-06T19:45:00Z","v":365834,"vw":11.370394},{"c":11.35,"h":11.35,"l":11.35,"n":28,"o":11.35,"t":"2026-10-06T20:00:00Z","v":811618,"vw":11.35},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-06T20:15:00Z","v":101,"vw":11.35},{"c":11.316,"h":11.316,"l":11.316,"n":1,"o":11.316,"t":"2026-10-06T23:00:00Z","v":1000,"vw":11.316},{"c":11.3613,"h":11.3613,"l":11.3613,"n":1,"o":11.3613,"t":"2026-10-07T11:15:00Z","v":1000,"vw":11.3613},{"c":11.35,"h":11.42,"l":11.24,"n":577,"o":11.24,"t":"2026-10-07T13:30:00Z","v":67803,"vw":11.295848},{"c":11.285,"h":11.345,"l":11.25,"n":361,"o":11.345,"t":"2026-10-07T13:45:00Z","v":29333,"vw":11.293131},{"c":11.235,"h":11.275,"l":11.22,"n":600,"o":11.275,"t":"2026-10-07T14:00:00Z","v":95201,"vw":11.257478},{"c":11.215,"h":11.24,"l":11.195,"n":614,"o":11.235,"t":"2026-10-07T14:15:00Z","v":63349,"vw":11.220503},{"c":11.21,"h":11.235,"l":11.21,"n":387,"o":11.215,"t":"2026-10-07T14:30:00Z","v":27714,"vw":11.221706},{"c":11.225,"h":11.255,"l":11.18,"n":787,"o":11.2,"t":"2026-10-07T14:45:00Z","v":60282,"vw":11.213342},{"c":11.215,"h":11.245,"l":11.21,"n":633,"o":11.225,"t":"2026-10-07T15:00:00Z","v":43461,"vw":11.222622},{"c":11.155,"h":11.215,"l":11.155,"n":519,"o":11.21,"t":"2026-10-07T15:15:00Z","v":29425,"vw":11.17334},{"c":11.22,"h":11.225,"l":11.155,"n":636,"o":11.155,"t":"2026-10-07T15:30:00Z","v":68702,"vw":11.195882},{"c":11.19,"h":11.22,"l":11.19,"n":570,"o":11.22,"t":"2026-10-07T15:45:00Z","v":36876,"vw":11.202601},{"c":11.24,"h":11.24,"l":11.16,"n":605,"o":11.19,"t":"2026-10-07T16:00:00Z","v":54474,"vw":11.208332},{"c":11.265,"h":11.265,"l":11.235,"n":491,"o":11.24,"t":"2026-10-07T16:15:00Z","v":37639,"vw":11.247855},{"c":11.285,"h":11.29,"l":11.265,"n":437,"o":11.27,"t":"2026-10-07T16:30:00Z","v":27647,"vw":11.278434},{"c":11.29,"h":11.31,"l":11.27,"n":640,"o":11.285,"t":"2026-10-07T16:45:00Z","v":44260,"vw":11.286027},{"c":11.32,"h":11.32,"l":11.28,"n":562,"o":11.3,"t":"2026-10-07T17:00:00Z","v":34158,"vw":11.300874},{"c":11.32,"h":11.355,"l":11.315,"n":720,"o":11.32,"t":"2026-10-07T17:15:00Z","v":61101,"vw":11.334854},{"c":11.355,"h":11.36,"l":11.3,"n":1024,"o":11.32,"t":"2026-10-07T17:30:00Z","v":126422,"vw":11.326282},{"c":11.385,"h":11.4,"l":11.35,"n":802,"o":11.355,"t":"2026-10-07T17:45:00Z","v":104170,"vw":11.375583},{"c":11.385,"h":11.4298,"l":11.38,"n":579,"o":11.39,"t":"2026-10-07T18:00:00Z","v":45763,"vw":11.396996},{"c":11.39,"h":11.4,"l":11.37,"n":679,"o":11.385,"t":"2026-10-07T18:15:00Z","v":46618,"vw":11.38475},{"c":11.36,"h":11.395,"l":11.35,"n":663,"o":11.39,"t":"2026-10-07T18:30:00Z","v":58860,"vw":11.376696},{"c":11.395,"h":11.4,"l":11.355,"n":801,"o":11.355,"t":"2026-10-07T18:45:00Z","v":66020,"vw":11.376783},{"c":11.335,"h":11.4,"l":11.33,"n":994,"o":11.395,"t":"2026-10-07T19:00:00Z","v":87485,"vw":11.365614},{"c":11.28,"h":11.335,"l":11.28,"n":1059,"o":11.33,"t":"2026-10-07T19:15:00Z","v":82361,"vw":11.316632},{"c":11.265,"h":11.29,"l":11.235,"n":1587,"o":11.285,"t":"2026-10-07T19:30:00Z","v":152988,"vw":11.26174},{"c":11.31,"h":11.355,"l":11.255,"n":4480,"o":11.265,"t":"2026-10-07T19:45:00Z","v":578263,"vw":11.313566},{"c":11.31,"h":11.32,"l":11.31,"n":20,"o":11.32,"t":"2026-10-07T20:00:00Z","v":347839,"vw":11.310179},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-07T20:30:00Z","v":301,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-07T22:00:00Z","v":110,"vw":11.3},{"c":11.2,"h":11.31,"l":11.2,"n":9,"o":11.31,"t":"2026-10-08T12:30:00Z","v":207,"vw":11.255},{"c":11.38,"h":11.38,"l":11.28,"n":194,"o":11.28,"t":"2026-10-08T13:30:00Z","v":22852,"vw":11.306615},{"c":11.405,"h":11.41,"l":11.38,"n":253,"o":11.39,"t":"2026-10-08T13:45:00Z","v":18285,"vw":11.392873},{"c":11.325,"h":11.435,"l":11.32,"n":1118,"o":11.405,"t":"2026-10-08T14:00:00Z","v":266838,"vw":11.390706},{"c":11.315,"h":11.335,"l":11.305,"n":601,"o":11.325,"t":"2026-10-08T14:15:00Z","v":51770,"vw":11.321671},{"c":11.155,"h":11.32,"l":11.13,"n":868,"o":11.32,"t":"2026-10-08T14:30:00Z","v":102469,"vw":11.227872},{"c":11.185,"h":11.22,"l":11.16,"n":644,"o":11.16,"t":"2026-10-08T14:45:00Z","v":57046,"vw":11.18493},{"c":11.2901,"h":11.32,"l":11.18,"n":935,"o":11.18,"t":"2026-10-08T15:00:00Z","v":95577,"vw":11.284361},{"c":11.26,"h":11.29,"l":11.19,"n":612,"o":11.29,"t":"2026-10-08T15:15:00Z","v":39651,"vw":11.2368},{"c":11.225,"h":11.255,"l":11.21,"n":516,"o":11.255,"t":"2026-10-08T15:30:00Z","v":53040,"vw":11.233775},{"c":11.16,"h":11.23,"l":11.12,"n":894,"o":11.225,"t":"2026-10-08T15:45:00Z","v":95872,"vw":11.183079},{"c":11.175,"h":11.18,"l":11.125,"n":461,"o":11.16,"t":"2026-10-08T16:00:00Z","v":38356,"vw":11.154979},{"c":11.205,"h":11.265,"l":11.15,"n":732,"o":11.175,"t":"2026-10-08T16:15:00Z","v":76886,"vw":11.210413},{"c":11.205,"h":11.22,"l":11.19,"n":439,"o":11.205,"t":"2026-10-08T16:30:00Z","v":37357,"vw":11.204044},{"c":11.25,"h":11.25,"l":11.18,"n":640,"o":11.2,"t":"2026-10-08T16:45:00Z","v":46458,"vw":11.210518},{"c":11.295,"h":11.295,"l":11.24,"n":408,"o":11.25,"t":"2026-10-08T17:00:00Z","v":23295,"vw":11.260483},{"c":11.26,"h":11.315,"l":11.245,"n":598,"o":11.295,"t":"2026-10-08T17:15:00Z","v":47404,"vw":11.281897},{"c":11.255,"h":11.265,"l":11.23,"n":649,"o":11.26,"t":"2026-10-08T17:30:00Z","v":96579,"vw":11.254579},{"c":11.25,"h":11.29,"l":11.225,"n":610,"o":11.255,"t":"2026-10-08T17:45:00Z","v":47901,"vw":11.251436},{"c":11.25,"h":11.265,"l":11.225,"n":671,"o":11.26,"t":"2026-10-08T18:00:00Z","v":54683,"vw":11.244165},{"c":11.24,"h":11.265,"l":11.18,"n":697,"o":11.25,"t":"2026-10-08T18:15:00Z","v":68810,"vw":11.227089},{"c":11.215,"h":11.24,"l":11.21,"n":343,"o":11.235,"t":"2026-10-08T18:30:00Z","v":17583,"vw":11.220488},{"c":11.215,"h":11.22,"l":11.19,"n":603,"o":11.21,"t":"2026-10-08T18:45:00Z","v":32474,"vw":11.20712},{"c":11.225,"h":11.23,"l":11.21,"n":653,"o":11.215,"t":"2026-10-08T19:00:00Z","v":35653,"vw":11.219044},{"c":11.225,"h":11.28,"l":11.22,"n":870,"o":11.225,"t":"2026-10-08T19:15:00Z","v":60504,"vw":11.251167},{"c":11.25,"h":11.27,"l":11.21,"n":1272,"o":11.225,"t":"2026-10-08T19:30:00Z","v":103573,"vw":11.245757},{"c":11.28,"h":11.31,"l":11.23,"n":5156,"o":11.26,"t":"2026-10-08T19:45:00Z","v":486203,"vw":11.274142},{"c":11.28,"h":11.28,"l":11.28,"n":23,"o":11.28,"t":"2026-10-08T20:00:00Z","v":1165353,"vw":11.28},{"c":11.3,"h":11.3,"l":11.3,"n":8,"o":11.3,"t":"2026-10-09T12:00:00Z","v":206,"vw":11.3},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-09T12:45:00Z","v":201,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":19,"o":11.37,"t":"2026-10-09T13:00:00Z","v":801,"vw":11.37},{"c":11.279,"h":11.35,"l":11.27,"n":314,"o":11.32,"t":"2026-10-09T13:30:00Z","v":38120,"vw":11.30325},{"c":11.214,"h":11.3,"l":11.199,"n":425,"o":11.28,"t":"2026-10-09T13:45:00Z","v":82040,"vw":11.251988},{"c":11.2,"h":11.23,"l":11.175,"n":508,"o":11.2279,"t":"2026-10-09T14:00:00Z","v":43916,"vw":11.202449},{"c":11.235,"h":11.24,"l":11.185,"n":406,"o":11.205,"t":"2026-10-09T14:15:00Z","v":32727,"vw":11.207781},{"c":11.205,"h":11.23,"l":11.195,"n":398,"o":11.23,"t":"2026-10-09T14:30:00Z","v":27508,"vw":11.204147},{"c":11.215,"h":11.215,"l":11.19,"n":420,"o":11.205,"t":"2026-10-09T14:45:00Z","v":31170,"vw":11.200818},{"c":11.185,"h":11.2162,"l":11.175,"n":499,"o":11.2162,"t":"2026-10-09T15:00:00Z","v":39197,"vw":11.193013},{"c":11.205,"h":11.21,"l":11.175,"n":457,"o":11.19,"t":"2026-10-09T15:15:00Z","v":34882,"vw":11.189967},{"c":11.205,"h":11.225,"l":11.2,"n":728,"o":11.205,"t":"2026-10-09T15:30:00Z","v":67257,"vw":11.2108},{"c":11.215,"h":11.245,"l":11.18,"n":605,"o":11.205,"t":"2026-10-09T15:45:00Z","v":102842,"vw":11.211715},{"c":11.195,"h":11.215,"l":11.19,"n":305,"o":11.215,"t":"2026-10-09T16:00:00Z","v":17223,"vw":11.200972},{"c":11.17,"h":11.19,"l":11.165,"n":252,"o":11.19,"t":"2026-10-09T16:15:00Z","v":18399,"vw":11.17493},{"c":11.175,"h":11.185,"l":11.17,"n":273,"o":11.175,"t":"2026-10-09T16:30:00Z","v":21032,"vw":11.17614},{"c":11.195,"h":11.195,"l":11.17,"n":329,"o":11.175,"t":"2026-10-09T16:45:00Z","v":30317,"vw":11.180533},{"c":11.195,"h":11.195,"l":11.185,"n":289,"o":11.1901,"t":"2026-10-09T17:00:00Z","v":15653,"vw":11.189586},{"c":11.19,"h":11.1988,"l":11.185,"n":249,"o":11.195,"t":"2026-10-09T17:15:00Z","v":16923,"vw":11.190865},{"c":11.19,"h":11.195,"l":11.175,"n":303,"o":11.195,"t":"2026-10-09T17:30:00Z","v":25197,"vw":11.184115},{"c":11.195,"h":11.195,"l":11.185,"n":275,"o":11.195,"t":"2026-10-09T17:45:00Z","v":15638,"vw":11.18868},{"c":11.175,"h":11.2,"l":11.175,"n":377,"o":11.195,"t":"2026-10-09T18:00:00Z","v":34781,"vw":11.186968},{"c":11.19,"h":11.195,"l":11.17,"n":424,"o":11.175,"t":"2026-10-09T18:15:00Z","v":28161,"vw":11.178517},{"c":11.1805,"h":11.195,"l":11.1805,"n":376,"o":11.19,"t":"2026-10-09T18:30:00Z","v":25244,"vw":11.187449},{"c":11.17,"h":11.185,"l":11.165,"n":535,"o":11.185,"t":"2026-10-09T18:45:00Z","v":41838,"vw":11.174926},{"c":11.175,"h":11.185,"l":11.17,"n":300,"o":11.17,"t":"2026-10-09T19:00:00Z","v":27256,"vw":11.177038},{"c":11.175,"h":11.18,"l":11.17,"n":370,"o":11.17,"t":"2026-10-09T19:15:00Z","v":36276,"vw":11.175215},{"c":11.225,"h":11.26,"l":11.15,"n":1335,"o":11.175,"t":"2026-10-09T19:30:00Z","v":163792,"vw":11.202371},{"c":11.135,"h":11.265,"l":11.1,"n":4085,"o":11.22,"t":"2026-10-09T19:45:00Z","v":828762,"vw":11.190345},{"c":11.13,"h":11.13,"l":11.13,"n":27,"o":11.13,"t":"2026-10-09T20:00:00Z","v":296087,"vw":11.13},{"c":11.2,"h":11.3,"l":11.2,"n":25,"o":11.3,"t":"2026-10-12T13:15:00Z","v":2809,"vw":11.203704},{"c":11.05,"h":11.16,"l":11.02,"n":193,"o":11.1,"t":"2026-10-12T13:30:00Z","v":26788,"vw":11.081097},{"c":10.99,"h":11.0403,"l":10.9707,"n":213,"o":11.0403,"t":"2026-10-12T13:45:00Z","v":15207,"vw":10.994301},{"c":10.91,"h":10.99,"l":10.895,"n":216,"o":10.99,"t":"2026-10-12T14:00:00Z","v":15841,"vw":10.921443},{"c":10.96,"h":11.02,"l":10.91,"n":1063,"o":10.91,"t":"2026-10-12T14:15:00Z","v":152647,"vw":10.960456},{"c":11.04,"h":11.04,"l":10.92,"n":756,"o":10.96,"t":"2026-10-12T14:30:00Z","v":122942,"vw":10.965078},{"c":11.11,"h":11.13,"l":11.045,"n":371,"o":11.045,"t":"2026-10-12T14:45:00Z","v":33668,"vw":11.085439},{"c":11.125,"h":11.155,"l":11.1,"n":268,"o":11.11,"t":"2026-10-12T15:00:00Z","v":15394,"vw":11.138947},{"c":11.11,"h":11.14,"l":11.11,"n":323,"o":11.1202,"t":"2026-10-12T15:15:00Z","v":24662,"vw":11.127101},{"c":11.135,"h":11.14,"l":11.11,"n":258,"o":11.11,"t":"2026-10-12T15:30:00Z","v":17267,"vw":11.126769},{"c":11.1,"h":11.135,"l":11.1,"n":214,"o":11.135,"t":"2026-10-12T15:45:00Z","v":12141,"vw":11.124401},{"c":11.095,"h":11.115,"l":11.095,"n":267,"o":11.105,"t":"2026-10-12T16:00:00Z","v":17380,"vw":11.106074},{"c":11.105,"h":11.11,"l":11.085,"n":244,"o":11.095,"t":"2026-10-12T16:15:00Z","v":18939,"vw":11.094356},{"c":11.1,"h":11.105,"l":11.0848,"n":238,"o":11.1,"t":"2026-10-12T16:30:00Z","v":18088,"vw":11.098354},{"c":11.065,"h":11.095,"l":11.06,"n":210,"o":11.095,"t":"2026-10-12T16:45:00Z","v":14482,"vw":11.068283},{"c":11.095,"h":11.1,"l":11.05,"n":312,"o":11.06,"t":"2026-10-12T17:00:00Z","v":18597,"vw":11.069576},{"c":11.08,"h":11.095,"l":11.075,"n":288,"o":11.095,"t":"2026-10-12T17:15:00Z","v":16162,"vw":11.084268},{"c":11.09,"h":11.09,"l":11.07,"n":139,"o":11.08,"t":"2026-10-12T17:30:00Z","v":6924,"vw":11.076188},{"c":11.135,"h":11.14,"l":11.075,"n":417,"o":11.085,"t":"2026-10-12T17:45:00Z","v":27629,"vw":11.111444},{"c":11.16,"h":11.165,"l":11.1288,"n":350,"o":11.135,"t":"2026-10-12T18:00:00Z","v":21759,"vw":11.148102},{"c":11.105,"h":11.17,"l":11.105,"n":443,"o":11.1694,"t":"2026-10-12T18:15:00Z","v":32555,"vw":11.127638},{"c":11.11,"h":11.12,"l":11.105,"n":249,"o":11.11,"t":"2026-10-12T18:30:00Z","v":13168,"vw":11.111615},{"c":11.0975,"h":11.125,"l":11.095,"n":572,"o":11.11,"t":"2026-10-12T18:45:00Z","v":41181,"vw":11.106704},{"c":11.13,"h":11.13,"l":11.095,"n":464,"o":11.095,"t":"2026-10-12T19:00:00Z","v":36375,"vw":11.112018},{"c":11.17,"h":11.2,"l":11.1282,"n":734,"o":11.1282,"t":"2026-10-12T19:15:00Z","v":79841,"vw":11.163977},{"c":11.135,"h":11.2,"l":11.13,"n":1324,"o":11.165,"t":"2026-10-12T19:30:00Z","v":222594,"vw":11.164525},{"c":11.075,"h":11.139,"l":11.035,"n":3492,"o":11.135,"t":"2026-10-12T19:45:00Z","v":430159,"vw":11.080657},{"c":11.04,"h":11.08,"l":11.04,"n":34,"o":11.08,"t":"2026-10-12T20:00:00Z","v":264739,"vw":11.079897},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-12T22:00:00Z","v":102,"vw":11},{"c":11.19,"h":11.19,"l":10.75,"n":17,"o":10.75,"t":"2026-10-13T08:00:00Z","v":1205,"vw":11.152932},{"c":11.16,"h":11.2,"l":11.15,"n":16,"o":11.2,"t":"2026-10-13T13:00:00Z","v":1694,"vw":11.188037},{"c":11.1,"h":11.14,"l":11.05,"n":245,"o":11.08,"t":"2026-10-13T13:30:00Z","v":32069,"vw":11.086969},{"c":11.04,"h":11.0935,"l":10.984,"n":1148,"o":11.0935,"t":"2026-10-13T13:45:00Z","v":124749,"vw":11.034475},{"c":11.04,"h":11.05,"l":10.99,"n":377,"o":11.03,"t":"2026-10-13T14:00:00Z","v":25239,"vw":11.024073},{"c":11.145,"h":11.17,"l":11.04,"n":645,"o":11.05,"t":"2026-10-13T14:15:00Z","v":62324,"vw":11.121352},{"c":11.115,"h":11.15,"l":11.08,"n":447,"o":11.145,"t":"2026-10-13T14:30:00Z","v":34326,"vw":11.115498},{"c":11.165,"h":11.17,"l":11.115,"n":503,"o":11.115,"t":"2026-10-13T14:45:00Z","v":39555,"vw":11.141849},{"c":11.185,"h":11.195,"l":11.15,"n":362,"o":11.16,"t":"2026-10-13T15:00:00Z","v":29964,"vw":11.176072},{"c":11.175,"h":11.192,"l":11.17,"n":389,"o":11.18,"t":"2026-10-13T15:15:00Z","v":28744,"vw":11.181453},{"c":11.16,"h":11.205,"l":11.15,"n":470,"o":11.18,"t":"2026-10-13T15:30:00Z","v":41283,"vw":11.185418},{"c":11.19,"h":11.195,"l":11.1523,"n":373,"o":11.16,"t":"2026-10-13T15:45:00Z","v":22884,"vw":11.168625},{"c":11.18,"h":11.205,"l":11.165,"n":334,"o":11.19,"t":"2026-10-13T16:00:00Z","v":21155,"vw":11.190178},{"c":11.175,"h":11.195,"l":11.17,"n":227,"o":11.19,"t":"2026-10-13T16:15:00Z","v":13976,"vw":11.187713},{"c":11.1788,"h":11.185,"l":11.165,"n":524,"o":11.175,"t":"2026-10-13T16:30:00Z","v":39632,"vw":11.174489},{"c":11.25,"h":11.25,"l":11.175,"n":997,"o":11.18,"t":"2026-10-13T16:45:00Z","v":120957,"vw":11.225967},{"c":11.225,"h":11.245,"l":11.21,"n":529,"o":11.245,"t":"2026-10-13T17:00:00Z","v":47084,"vw":11.229709},{"c":11.21,"h":11.24,"l":11.21,"n":275,"o":11.225,"t":"2026-10-13T17:15:00Z","v":17604,"vw":11.224569},{"c":11.2586,"h":11.2586,"l":11.215,"n":496,"o":11.215,"t":"2026-10-13T17:30:00Z","v":34520,"vw":11.239228},{"c":11.205,"h":11.26,"l":11.205,"n":504,"o":11.255,"t":"2026-10-13T17:45:00Z","v":33728,"vw":11.219849},{"c":11.19,"h":11.24,"l":11.19,"n":692,"o":11.205,"t":"2026-10-13T18:00:00Z","v":101992,"vw":11.226205},{"c":11.205,"h":11.21,"l":11.185,"n":268,"o":11.2,"t":"2026-10-13T18:15:00Z","v":16476,"vw":11.19664},{"c":11.135,"h":11.205,"l":11.13,"n":738,"o":11.205,"t":"2026-10-13T18:30:00Z","v":83579,"vw":11.153317},{"c":11.145,"h":11.145,"l":11.13,"n":338,"o":11.135,"t":"2026-10-13T18:45:00Z","v":17816,"vw":11.13594},{"c":11.185,"h":11.185,"l":11.145,"n":510,"o":11.15,"t":"2026-10-13T19:00:00Z","v":30755,"vw":11.163424},{"c":11.15,"h":11.19,"l":11.15,"n":531,"o":11.185,"t":"2026-10-13T19:15:00Z","v":39382,"vw":11.169233},{"c":11.13,"h":11.155,"l":11.13,"n":971,"o":11.15,"t":"2026-10-13T19:30:00Z","v":81720,"vw":11.145764},{"c":11.14,"h":11.15,"l":11.11,"n":2480,"o":11.13,"t":"2026-10-13T19:45:00Z","v":295098,"vw":11.133427},{"c":11.12,"h":11.135,"l":11.12,"n":31,"o":11.135,"t":"2026-10-13T20:00:00Z","v":682085,"vw":11.120092},{"c":11.05,"h":11.1,"l":11.05,"n":6,"o":11.1,"t":"2026-10-14T13:00:00Z","v":303,"vw":11.083333},{"c":10.92,"h":11.15,"l":10.92,"n":316,"o":11.12,"t":"2026-10-14T13:30:00Z","v":45124,"vw":11.025557},{"c":10.865,"h":10.99,"l":10.86,"n":1017,"o":10.94,"t":"2026-10-14T13:45:00Z","v":166720,"vw":10.942332},{"c":10.865,"h":10.91,"l":10.82,"n":881,"o":10.88,"t":"2026-10-14T14:00:00Z","v":128550,"vw":10.87786},{"c":10.87,"h":10.885,"l":10.815,"n":850,"o":10.86,"t":"2026-10-14T14:15:00Z","v":114741,"vw":10.845926},{"c":10.89,"h":10.895,"l":10.84,"n":770,"o":10.87,"t":"2026-10-14T14:30:00Z","v":67923,"vw":10.869312},{"c":10.845,"h":10.88,"l":10.84,"n":443,"o":10.88,"t":"2026-10-14T14:45:00Z","v":33252,"vw":10.862289},{"c":10.835,"h":10.84,"l":10.795,"n":931,"o":10.84,"t":"2026-10-14T15:00:00Z","v":106760,"vw":10.818791},{"c":10.89,"h":10.95,"l":10.835,"n":1147,"o":10.835,"t":"2026-10-14T15:15:00Z","v":185648,"vw":10.902347},{"c":10.795,"h":10.89,"l":10.77,"n":1034,"o":10.89,"t":"2026-10-14T15:30:00Z","v":93310,"vw":10.817406},{"c":10.835,"h":10.87,"l":10.775,"n":807,"o":10.795,"t":"2026-10-14T15:45:00Z","v":72367,"vw":10.813114},{"c":10.87,"h":10.875,"l":10.83,"n":577,"o":10.84,"t":"2026-10-14T16:00:00Z","v":41978,"vw":10.857932},{"c":10.915,"h":10.915,"l":10.85,"n":741,"o":10.87,"t":"2026-10-14T16:15:00Z","v":56082,"vw":10.874476},{"c":10.875,"h":10.91,"l":10.86,"n":595,"o":10.91,"t":"2026-10-14T16:30:00Z","v":38534,"vw":10.882569},{"c":10.825,"h":10.88,"l":10.8,"n":747,"o":10.875,"t":"2026-10-14T16:45:00Z","v":68773,"vw":10.84332},{"c":10.79,"h":10.825,"l":10.75,"n":780,"o":10.824,"t":"2026-10-14T17:00:00Z","v":81900,"vw":10.78208},{"c":10.835,"h":10.84,"l":10.75,"n":1389,"o":10.79,"t":"2026-10-14T17:15:00Z","v":747756,"vw":10.756222},{"c":10.82,"h":10.875,"l":10.815,"n":684,"o":10.84,"t":"2026-10-14T17:30:00Z","v":65090,"vw":10.849352},{"c":10.805,"h":10.825,"l":10.795,"n":469,"o":10.815,"t":"2026-10-14T17:45:00Z","v":32206,"vw":10.809425},{"c":10.84,"h":10.85,"l":10.8,"n":522,"o":10.805,"t":"2026-10-14T18:00:00Z","v":42847,"vw":10.820305},{"c":10.805,"h":10.85,"l":10.7901,"n":540,"o":10.845,"t":"2026-10-14T18:15:00Z","v":35390,"vw":10.826062},{"c":10.795,"h":10.81,"l":10.79,"n":592,"o":10.805,"t":"2026-10-14T18:30:00Z","v":34000,"vw":10.80002},{"c":10.815,"h":10.82,"l":10.795,"n":616,"o":10.795,"t":"2026-10-14T18:45:00Z","v":36222,"vw":10.806149},{"c":10.86,"h":10.865,"l":10.8,"n":845,"o":10.815,"t":"2026-10-14T19:00:00Z","v":72322,"vw":10.830075},{"c":10.875,"h":10.895,"l":10.845,"n":777,"o":10.86,"t":"2026-10-14T19:15:00Z","v":53007,"vw":10.872804},{"c":10.85,"h":10.89,"l":10.83,"n":1206,"o":10.87,"t":"2026-10-14T19:30:00Z","v":76074,"vw":10.859836},{"c":10.885,"h":10.89,"l":10.82,"n":3182,"o":10.855,"t":"2026-10-14T19:45:00Z","v":342945,"vw":10.8472},{"c":10.89,"h":10.89,"l":10.89,"n":19,"o":10.89,"t":"2026-10-14T20:00:00Z","v":373370,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-15T08:00:00Z","v":101,"vw":10.87},{"c":10.9,"h":10.9,"l":10.89,"n":7,"o":10.9,"t":"2026-10-15T12:00:00Z","v":545,"vw":10.894193},{"c":11.05,"h":11.05,"l":11.05,"n":11,"o":11.05,"t":"2026-10-15T13:00:00Z","v":408,"vw":11.05},{"c":10.87,"h":10.98,"l":10.865,"n":289,"o":10.98,"t":"2026-10-15T13:30:00Z","v":38034,"vw":10.944215},{"c":10.915,"h":10.925,"l":10.84,"n":329,"o":10.84,"t":"2026-10-15T13:45:00Z","v":40868,"vw":10.877038},{"c":10.9,"h":10.955,"l":10.89,"n":669,"o":10.915,"t":"2026-10-15T14:00:00Z","v":46916,"vw":10.925813},{"c":10.9,"h":10.91,"l":10.875,"n":346,"o":10.9,"t":"2026-10-15T14:15:00Z","v":20998,"vw":10.892228},{"c":10.94,"h":10.94,"l":10.9,"n":446,"o":10.9,"t":"2026-10-15T14:30:00Z","v":22541,"vw":10.918367},{"c":10.955,"h":10.975,"l":10.93,"n":415,"o":10.93,"t":"2026-10-15T14:45:00Z","v":16868,"vw":10.953081},{"c":11.01,"h":11.01,"l":10.945,"n":378,"o":10.955,"t":"2026-10-15T15:00:00Z","v":23398,"vw":10.984648},{"c":11,"h":11.03,"l":10.99,"n":429,"o":11.01,"t":"2026-10-15T15:15:00Z","v":28617,"vw":11.01212},{"c":10.96,"h":11.015,"l":10.95,"n":568,"o":11,"t":"2026-10-15T15:30:00Z","v":79520,"vw":10.999935},{"c":10.995,"h":10.995,"l":10.9623,"n":294,"o":10.97,"t":"2026-10-15T15:45:00Z","v":15625,"vw":10.982641},{"c":10.975,"h":10.99,"l":10.945,"n":620,"o":10.99,"t":"2026-10-15T16:00:00Z","v":32676,"vw":10.969632},{"c":11.035,"h":11.035,"l":10.96,"n":553,"o":10.975,"t":"2026-10-15T16:15:00Z","v":33024,"vw":10.982264},{"c":11.075,"h":11.095,"l":11.035,"n":439,"o":11.035,"t":"2026-10-15T16:30:00Z","v":23770,"vw":11.068257},{"c":11.035,"h":11.08,"l":11.03,"n":309,"o":11.075,"t":"2026-10-15T16:45:00Z","v":14902,"vw":11.060303},{"c":11.02,"h":11.05,"l":11.02,"n":396,"o":11.035,"t":"2026-10-15T17:00:00Z","v":19225,"vw":11.036411},{"c":10.985,"h":11.03,"l":10.98,"n":431,"o":11.01,"t":"2026-10-15T17:15:00Z","v":22397,"vw":11.005195},{"c":10.99,"h":10.995,"l":10.975,"n":295,"o":10.985,"t":"2026-10-15T17:30:00Z","v":23427,"vw":10.988383},{"c":10.985,"h":10.995,"l":10.96,"n":462,"o":10.99,"t":"2026-10-15T17:45:00Z","v":33546,"vw":10.984201},{"c":10.98,"h":11,"l":10.98,"n":344,"o":10.985,"t":"2026-10-15T18:00:00Z","v":27540,"vw":10.986687},{"c":11.045,"h":11.045,"l":10.98,"n":802,"o":10.99,"t":"2026-10-15T18:15:00Z","v":87686,"vw":10.999109},{"c":11.04,"h":11.06,"l":11.02,"n":580,"o":11.045,"t":"2026-10-15T18:30:00Z","v":43719,"vw":11.039153},{"c":11.075,"h":11.08,"l":11.04,"n":553,"o":11.045,"t":"2026-10-15T18:45:00Z","v":31992,"vw":11.062749},{"c":11.085,"h":11.105,"l":11.07,"n":1121,"o":11.075,"t":"2026-10-15T19:00:00Z","v":113637,"vw":11.086657},{"c":11.075,"h":11.11,"l":11.065,"n":621,"o":11.085,"t":"2026-10-15T19:15:00Z","v":60145,"vw":11.096231},{"c":11.025,"h":11.07,"l":11.02,"n":808,"o":11.07,"t":"2026-10-15T19:30:00Z","v":66778,"vw":11.052355},{"c":11.04,"h":11.04,"l":10.98,"n":2723,"o":11.025,"t":"2026-10-15T19:45:00Z","v":341072,"vw":11.004133},{"c":11.02,"h":11.02,"l":11.02,"n":15,"o":11.02,"t":"2026-10-15T20:00:00Z","v":280407,"vw":11.02},{"c":10.99,"h":11.04,"l":10.98,"n":110,"o":11.04,"t":"2026-10-16T13:30:00Z","v":34726,"vw":11.033774},{"c":10.98,"h":11.01,"l":10.95,"n":439,"o":11,"t":"2026-10-16T13:45:00Z","v":39208,"vw":10.980777},{"c":10.99,"h":11.02,"l":10.97,"n":729,"o":10.98,"t":"2026-10-16T14:00:00Z","v":61807,"vw":10.994802},{"c":11,"h":11.03,"l":10.96,"n":528,"o":10.9805,"t":"2026-10-16T14:15:00Z","v":32324,"vw":10.99839},{"c":10.965,"h":11.01,"l":10.945,"n":419,"o":10.99,"t":"2026-10-16T14:30:00Z","v":27060,"vw":10.972827},{"c":11.035,"h":11.04,"l":10.965,"n":467,"o":10.965,"t":"2026-10-16T14:45:00Z","v":47447,"vw":11.005171},{"c":11.04,"h":11.045,"l":11.01,"n":580,"o":11.035,"t":"2026-10-16T15:00:00Z","v":42743,"vw":11.024657},{"c":10.985,"h":11.0399,"l":10.98,"n":480,"o":11.035,"t":"2026-10-16T15:15:00Z","v":34631,"vw":11.007374},{"c":10.965,"h":11,"l":10.96,"n":456,"o":10.985,"t":"2026-10-16T15:30:00Z","v":24522,"vw":10.985011},{"c":10.9,"h":10.975,"l":10.89,"n":470,"o":10.965,"t":"2026-10-16T15:45:00Z","v":71387,"vw":10.940112},{"c":10.875,"h":10.905,"l":10.84,"n":618,"o":10.9,"t":"2026-10-16T16:00:00Z","v":49632,"vw":10.883189},{"c":10.82,"h":10.875,"l":10.82,"n":370,"o":10.875,"t":"2026-10-16T16:15:00Z","v":23786,"vw":10.851302},{"c":10.785,"h":10.825,"l":10.78,"n":410,"o":10.82,"t":"2026-10-16T16:30:00Z","v":25958,"vw":10.800306},{"c":10.735,"h":10.79,"l":10.72,"n":516,"o":10.79,"t":"2026-10-16T16:45:00Z","v":42439,"vw":10.744787},{"c":10.715,"h":10.74,"l":10.685,"n":677,"o":10.74,"t":"2026-10-16T17:00:00Z","v":74007,"vw":10.715137},{"c":10.675,"h":10.71,"l":10.655,"n":424,"o":10.71,"t":"2026-10-16T17:15:00Z","v":29374,"vw":10.680422},{"c":10.655,"h":10.69,"l":10.6512,"n":741,"o":10.67,"t":"2026-10-16T17:30:00Z","v":73151,"vw":10.673523},{"c":10.66,"h":10.68,"l":10.645,"n":563,"o":10.655,"t":"2026-10-16T17:45:00Z","v":80524,"vw":10.659358},{"c":10.645,"h":10.68,"l":10.63,"n":433,"o":10.66,"t":"2026-10-16T18:00:00Z","v":42154,"vw":10.654628},{"c":10.605,"h":10.655,"l":10.6,"n":557,"o":10.645,"t":"2026-10-16T18:15:00Z","v":53572,"vw":10.637969},{"c":10.615,"h":10.615,"l":10.595,"n":479,"o":10.605,"t":"2026-10-16T18:30:00Z","v":25602,"vw":10.606453},{"c":10.585,"h":10.62,"l":10.57,"n":666,"o":10.615,"t":"2026-10-16T18:45:00Z","v":53683,"vw":10.592211},{"c":10.57,"h":10.6,"l":10.565,"n":696,"o":10.585,"t":"2026-10-16T19:00:00Z","v":61674,"vw":10.579343},{"c":10.655,"h":10.675,"l":10.57,"n":1052,"o":10.57,"t":"2026-10-16T19:15:00Z","v":98439,"vw":10.642926},{"c":10.645,"h":10.68,"l":10.635,"n":1067,"o":10.66,"t":"2026-10-16T19:30:00Z","v":137402,"vw":10.656149},{"c":10.72,"h":10.72,"l":10.635,"n":2351,"o":10.6495,"t":"2026-10-16T19:45:00Z","v":235992,"vw":10.675746},{"c":10.7,"h":10.7,"l":10.7,"n":20,"o":10.7,"t":"2026-10-16T20:00:00Z","v":366639,"vw":10.7},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-19T08:00:00Z","v":176,"vw":10.78},{"c":10.75,"h":10.75,"l":10.7,"n":4,"o":10.7,"t":"2026-10-19T10:45:00Z","v":204,"vw":10.725248},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-19T11:00:00Z","v":101,"vw":10.65},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-19T11:30:00Z","v":100,"vw":10.75},{"c":10.69,"h":10.795,"l":10.63,"n":305,"o":10.67,"t":"2026-10-19T13:30:00Z","v":29937,"vw":10.691337},{"c":10.685,"h":10.78,"l":10.67,"n":225,"o":10.715,"t":"2026-10-19T13:45:00Z","v":17259,"vw":10.716713},{"c":10.65,"h":10.7055,"l":10.61,"n":353,"o":10.685,"t":"2026-10-19T14:00:00Z","v":29270,"vw":10.637373},{"c":10.685,"h":10.7099,"l":10.65,"n":336,"o":10.66,"t":"2026-10-19T14:15:00Z","v":28827,"vw":10.676088},{"c":10.68,"h":10.71,"l":10.66,"n":415,"o":10.685,"t":"2026-10-19T14:30:00Z","v":33339,"vw":10.682713},{"c":10.695,"h":10.7225,"l":10.67,"n":529,"o":10.68,"t":"2026-10-19T14:45:00Z","v":34747,"vw":10.69955},{"c":10.72,"h":10.73,"l":10.69,"n":518,"o":10.695,"t":"2026-10-19T15:00:00Z","v":33611,"vw":10.705711},{"c":10.72,"h":10.725,"l":10.6902,"n":417,"o":10.715,"t":"2026-10-19T15:15:00Z","v":25914,"vw":10.709775},{"c":10.69,"h":10.72,"l":10.69,"n":308,"o":10.71,"t":"2026-10-19T15:30:00Z","v":17054,"vw":10.709144},{"c":10.6601,"h":10.695,"l":10.66,"n":537,"o":10.69,"t":"2026-10-19T15:45:00Z","v":31642,"vw":10.679302},{"c":10.63,"h":10.66,"l":10.62,"n":554,"o":10.66,"t":"2026-10-19T16:00:00Z","v":25122,"vw":10.636088},{"c":10.61,"h":10.655,"l":10.61,"n":525,"o":10.63,"t":"2026-10-19T16:15:00Z","v":27183,"vw":10.631081},{"c":10.6,"h":10.61,"l":10.595,"n":444,"o":10.61,"t":"2026-10-19T16:30:00Z","v":24248,"vw":10.601794},{"c":10.66,"h":10.67,"l":10.57,"n":717,"o":10.6,"t":"2026-10-19T16:45:00Z","v":61559,"vw":10.611615},{"c":10.65,"h":10.67,"l":10.63,"n":904,"o":10.66,"t":"2026-10-19T17:00:00Z","v":127973,"vw":10.65762},{"c":10.61,"h":10.655,"l":10.605,"n":730,"o":10.645,"t":"2026-10-19T17:15:00Z","v":110508,"vw":10.627093},{"c":10.61,"h":10.625,"l":10.59,"n":566,"o":10.605,"t":"2026-10-19T17:30:00Z","v":37081,"vw":10.601651},{"c":10.595,"h":10.61,"l":10.59,"n":439,"o":10.6,"t":"2026-10-19T17:45:00Z","v":23451,"vw":10.600375},{"c":10.54,"h":10.61,"l":10.54,"n":652,"o":10.59,"t":"2026-10-19T18:00:00Z","v":59612,"vw":10.581969},{"c":10.555,"h":10.565,"l":10.54,"n":537,"o":10.545,"t":"2026-10-19T18:15:00Z","v":35142,"vw":10.54999},{"c":10.565,"h":10.58,"l":10.545,"n":437,"o":10.555,"t":"2026-10-19T18:30:00Z","v":27347,"vw":10.557556},{"c":10.565,"h":10.575,"l":10.55,"n":416,"o":10.565,"t":"2026-10-19T18:45:00Z","v":26367,"vw":10.565397},{"c":10.575,"h":10.575,"l":10.555,"n":645,"o":10.56,"t":"2026-10-19T19:00:00Z","v":35639,"vw":10.565413},{"c":10.565,"h":10.575,"l":10.56,"n":796,"o":10.575,"t":"2026-10-19T19:15:00Z","v":41581,"vw":10.570031},{"c":10.65,"h":10.67,"l":10.565,"n":1853,"o":10.565,"t":"2026-10-19T19:30:00Z","v":143433,"vw":10.63272},{"c":10.62,"h":10.65,"l":10.59,"n":2633,"o":10.645,"t":"2026-10-19T19:45:00Z","v":189995,"vw":10.610048},{"c":10.62,"h":10.62,"l":10.62,"n":36,"o":10.62,"t":"2026-10-19T20:00:00Z","v":273844,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-19T20:15:00Z","v":178249,"vw":10.62},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-20T11:00:00Z","v":200,"vw":10.45},{"c":10.64,"h":10.74,"l":10.6,"n":529,"o":10.64,"t":"2026-10-20T13:30:00Z","v":47016,"vw":10.651164},{"c":10.74,"h":10.74,"l":10.64,"n":422,"o":10.64,"t":"2026-10-20T13:45:00Z","v":29937,"vw":10.691264},{"c":10.67,"h":10.74,"l":10.67,"n":426,"o":10.72,"t":"2026-10-20T14:00:00Z","v":31790,"vw":10.704202},{"c":10.745,"h":10.76,"l":10.66,"n":722,"o":10.67,"t":"2026-10-20T14:15:00Z","v":68777,"vw":10.723117},{"c":10.72,"h":10.76,"l":10.71,"n":511,"o":10.745,"t":"2026-10-20T14:30:00Z","v":31187,"vw":10.727672},{"c":10.785,"h":10.81,"l":10.705,"n":836,"o":10.715,"t":"2026-10-20T14:45:00Z","v":149313,"vw":10.726149},{"c":10.735,"h":10.785,"l":10.69,"n":485,"o":10.785,"t":"2026-10-20T15:00:00Z","v":30857,"vw":10.740792},{"c":10.715,"h":10.76,"l":10.71,"n":335,"o":10.735,"t":"2026-10-20T15:15:00Z","v":16746,"vw":10.733494},{"c":10.71,"h":10.73,"l":10.69,"n":501,"o":10.71,"t":"2026-10-20T15:30:00Z","v":34279,"vw":10.70917},{"c":10.695,"h":10.7188,"l":10.69,"n":357,"o":10.71,"t":"2026-10-20T15:45:00Z","v":18342,"vw":10.704164},{"c":10.67,"h":10.705,"l":10.65,"n":815,"o":10.695,"t":"2026-10-20T16:00:00Z","v":66244,"vw":10.682616},{"c":10.665,"h":10.68,"l":10.64,"n":466,"o":10.67,"t":"2026-10-20T16:15:00Z","v":25569,"vw":10.656757},{"c":12.33,"h":12.88,"l":10.66,"n":12201,"o":10.665,"t":"2026-10-20T16:30:00Z","v":1354037,"vw":11.53794},{"c":12.0983,"h":12.5999,"l":12.02,"n":20585,"o":12.31,"t":"2026-10-20T16:45:00Z","v":3381280,"vw":12.28892},{"c":12.14,"h":12.2194,"l":12.0213,"n":5357,"o":12.085,"t":"2026-10-20T17:00:00Z","v":822002,"vw":12.138018},{"c":11.965,"h":12.25,"l":11.945,"n":5540,"o":12.14,"t":"2026-10-20T17:15:00Z","v":963056,"vw":12.101634},{"c":12.08,"h":12.08,"l":11.94,"n":2752,"o":11.965,"t":"2026-10-20T17:30:00Z","v":382295,"vw":11.998351},{"c":12.295,"h":12.35,"l":11.98,"n":5515,"o":12.05,"t":"2026-10-20T17:45:00Z","v":1074541,"vw":12.184726},{"c":12.155,"h":12.3,"l":12.14,"n":2555,"o":12.2927,"t":"2026-10-20T18:00:00Z","v":342295,"vw":12.220812},{"c":12.27,"h":12.315,"l":12.14,"n":2721,"o":12.155,"t":"2026-10-20T18:15:00Z","v":418559,"vw":12.251296},{"c":12.255,"h":12.38,"l":12.18,"n":3870,"o":12.27,"t":"2026-10-20T18:30:00Z","v":591923,"vw":12.289018},{"c":12.2103,"h":12.36,"l":12.19,"n":3398,"o":12.25,"t":"2026-10-20T18:45:00Z","v":408986,"vw":12.264162},{"c":12.2423,"h":12.41,"l":12.2,"n":5834,"o":12.215,"t":"2026-10-20T19:00:00Z","v":812747,"vw":12.351323},{"c":12.171,"h":12.335,"l":12.16,"n":4812,"o":12.25,"t":"2026-10-20T19:15:00Z","v":729485,"vw":12.260145},{"c":12.235,"h":12.26,"l":12.145,"n":2925,"o":12.175,"t":"2026-10-20T19:30:00Z","v":435885,"vw":12.212426},{"c":12.165,"h":12.25,"l":12.13,"n":8095,"o":12.23,"t":"2026-10-20T19:45:00Z","v":1393576,"vw":12.178114},{"c":12.25,"h":12.27,"l":12.15,"n":104,"o":12.17,"t":"2026-10-20T20:00:00Z","v":671925,"vw":12.152439},{"c":12.17,"h":12.34,"l":12.17,"n":36,"o":12.3,"t":"2026-10-20T20:15:00Z","v":9140,"vw":12.292198},{"c":12.33,"h":12.3384,"l":12.302,"n":13,"o":12.3384,"t":"2026-10-20T20:30:00Z","v":1405,"vw":12.326791},{"c":12.1509,"h":12.1509,"l":12.1509,"n":2,"o":12.1509,"t":"2026-10-20T21:00:00Z","v":260,"vw":12.1509},{"c":12.1695,"h":12.1695,"l":12.1501,"n":4,"o":12.1509,"t":"2026-10-20T21:15:00Z","v":7000,"vw":12.160157},{"c":12.1655,"h":12.1655,"l":12.1655,"n":2,"o":12.1655,"t":"2026-10-20T22:00:00Z","v":1063,"vw":12.1655},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-20T22:15:00Z","v":1555,"vw":12.19},{"c":12.349,"h":12.349,"l":12.349,"n":3,"o":12.349,"t":"2026-10-20T22:45:00Z","v":420,"vw":12.349},{"c":12.3328,"h":12.3328,"l":12.3328,"n":2,"o":12.3328,"t":"2026-10-20T23:15:00Z","v":125,"vw":12.3328},{"c":12.23,"h":12.2301,"l":12.23,"n":4,"o":12.23,"t":"2026-10-20T23:30:00Z","v":1264,"vw":12.230017},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-20T23:45:00Z","v":1320,"vw":12.3},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-21T08:00:00Z","v":104,"vw":12.2},{"c":12.21,"h":12.21,"l":12.2,"n":7,"o":12.2,"t":"2026-10-21T08:30:00Z","v":1000,"vw":12.2023},{"c":12.2,"h":12.2,"l":12.19,"n":5,"o":12.19,"t":"2026-10-21T11:00:00Z","v":419,"vw":12.1925},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-21T11:30:00Z","v":454,"vw":12.35},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-21T12:00:00Z","v":1039,"vw":12.18},{"c":12.2344,"h":12.2344,"l":12.2,"n":4,"o":12.2,"t":"2026-10-21T12:45:00Z","v":601,"vw":12.214333},{"c":12.1308,"h":12.15,"l":12.12,"n":9,"o":12.15,"t":"2026-10-21T13:00:00Z","v":1461,"vw":12.131906},{"c":12.22,"h":12.25,"l":12.155,"n":16,"o":12.155,"t":"2026-10-21T13:15:00Z","v":4948,"vw":12.189403},{"c":12.38,"h":12.52,"l":12.21,"n":2656,"o":12.3,"t":"2026-10-21T13:30:00Z","v":529485,"vw":12.418173},{"c":12.62,"h":12.62,"l":12.37,"n":2168,"o":12.38,"t":"2026-10-21T13:45:00Z","v":400844,"vw":12.488005},{"c":12.451,"h":12.63,"l":12.43,"n":1884,"o":12.63,"t":"2026-10-21T14:00:00Z","v":226149,"vw":12.508983},{"c":12.675,"h":12.7,"l":12.455,"n":3647,"o":12.46,"t":"2026-10-21T14:15:00Z","v":427752,"vw":12.578891},{"c":12.6,"h":12.71,"l":12.545,"n":2355,"o":12.67,"t":"2026-10-21T14:30:00Z","v":397071,"vw":12.613661},{"c":12.65,"h":12.65,"l":12.57,"n":2508,"o":12.595,"t":"2026-10-21T14:45:00Z","v":240306,"vw":12.609596},{"c":12.66,"h":12.68,"l":12.57,"n":1307,"o":12.65,"t":"2026-10-21T15:00:00Z","v":173442,"vw":12.633339},{"c":12.685,"h":12.72,"l":12.65,"n":2353,"o":12.66,"t":"2026-10-21T15:15:00Z","v":269989,"vw":12.687431},{"c":12.62,"h":12.7,"l":12.59,"n":1325,"o":12.685,"t":"2026-10-21T15:30:00Z","v":131959,"vw":12.648711},{"c":12.675,"h":12.68,"l":12.6,"n":1723,"o":12.62,"t":"2026-10-21T15:45:00Z","v":212227,"vw":12.635698},{"c":12.74,"h":12.765,"l":12.66,"n":1854,"o":12.68,"t":"2026-10-21T16:00:00Z","v":195949,"vw":12.739535},{"c":12.67,"h":12.745,"l":12.67,"n":1102,"o":12.735,"t":"2026-10-21T16:15:00Z","v":93703,"vw":12.698749},{"c":12.72,"h":12.73,"l":12.65,"n":1446,"o":12.675,"t":"2026-10-21T16:30:00Z","v":126436,"vw":12.687799},{"c":12.715,"h":12.77,"l":12.68,"n":2181,"o":12.72,"t":"2026-10-21T16:45:00Z","v":281322,"vw":12.734055},{"c":12.705,"h":12.755,"l":12.6818,"n":2060,"o":12.71,"t":"2026-10-21T17:00:00Z","v":262210,"vw":12.721395},{"c":12.735,"h":12.75,"l":12.67,"n":1256,"o":12.71,"t":"2026-10-21T17:15:00Z","v":120195,"vw":12.723135},{"c":12.68,"h":12.74,"l":12.66,"n":1388,"o":12.735,"t":"2026-10-21T17:30:00Z","v":116887,"vw":12.696879},{"c":12.665,"h":12.69,"l":12.635,"n":1039,"o":12.685,"t":"2026-10-21T17:45:00Z","v":71451,"vw":12.65779},{"c":12.65,"h":12.69,"l":12.65,"n":1509,"o":12.67,"t":"2026-10-21T18:00:00Z","v":113460,"vw":12.66923},{"c":12.635,"h":12.66,"l":12.6,"n":1418,"o":12.655,"t":"2026-10-21T18:15:00Z","v":120223,"vw":12.620348},{"c":12.64,"h":12.645,"l":12.6,"n":1321,"o":12.635,"t":"2026-10-21T18:30:00Z","v":136512,"vw":12.624959},{"c":12.595,"h":12.6799,"l":12.59,"n":1836,"o":12.64,"t":"2026-10-21T18:45:00Z","v":173292,"vw":12.626864},{"c":12.565,"h":12.605,"l":12.55,"n":1938,"o":12.595,"t":"2026-10-21T19:00:00Z","v":201464,"vw":12.581443},{"c":12.595,"h":12.66,"l":12.565,"n":1841,"o":12.57,"t":"2026-10-21T19:15:00Z","v":228975,"vw":12.617098},{"c":12.66,"h":12.675,"l":12.585,"n":2752,"o":12.595,"t":"2026-10-21T19:30:00Z","v":500759,"vw":12.621333},{"c":12.68,"h":12.695,"l":12.62,"n":7132,"o":12.665,"t":"2026-10-21T19:45:00Z","v":922303,"vw":12.660248},{"c":12.39,"h":12.68,"l":12.39,"n":40,"o":12.68,"t":"2026-10-21T20:00:00Z","v":611126,"vw":12.679633},{"c":12.3264,"h":12.3264,"l":12.3264,"n":1,"o":12.3264,"t":"2026-10-21T20:45:00Z","v":200,"vw":12.3264},{"c":12.6773,"h":12.6773,"l":12.6773,"n":1,"o":12.6773,"t":"2026-10-21T22:00:00Z","v":395,"vw":12.6773},{"c":12.401,"h":12.401,"l":12.401,"n":2,"o":12.401,"t":"2026-10-21T22:45:00Z","v":200,"vw":12.401},{"c":12.7,"h":12.7,"l":12.65,"n":21,"o":12.65,"t":"2026-10-21T23:30:00Z","v":5309,"vw":12.696537},{"c":12.56,"h":12.56,"l":12.56,"n":6,"o":12.56,"t":"2026-10-22T12:15:00Z","v":617,"vw":12.56},{"c":12.79,"h":12.8,"l":12.64,"n":641,"o":12.7,"t":"2026-10-22T13:30:00Z","v":165855,"vw":12.702445},{"c":12.965,"h":12.97,"l":12.79,"n":1509,"o":12.79,"t":"2026-10-22T13:45:00Z","v":258406,"vw":12.900916},{"c":12.74,"h":12.9795,"l":12.74,"n":1213,"o":12.965,"t":"2026-10-22T14:00:00Z","v":239698,"vw":12.847413},{"c":12.67,"h":12.77,"l":12.64,"n":653,"o":12.74,"t":"2026-10-22T14:15:00Z","v":46251,"vw":12.72392},{"c":12.7,"h":12.7275,"l":12.66,"n":737,"o":12.67,"t":"2026-10-22T14:30:00Z","v":86843,"vw":12.690815},{"c":12.715,"h":12.715,"l":12.64,"n":732,"o":12.69,"t":"2026-10-22T14:45:00Z","v":54659,"vw":12.676673},{"c":12.695,"h":12.725,"l":12.68,"n":906,"o":12.7186,"t":"2026-10-22T15:00:00Z","v":105786,"vw":12.697318},{"c":12.725,"h":12.76,"l":12.69,"n":900,"o":12.695,"t":"2026-10-22T15:15:00Z","v":78172,"vw":12.728131},{"c":12.83,"h":12.85,"l":12.73,"n":773,"o":12.73,"t":"2026-10-22T15:30:00Z","v":94613,"vw":12.812889},{"c":12.805,"h":12.835,"l":12.8,"n":795,"o":12.825,"t":"2026-10-22T15:45:00Z","v":58372,"vw":12.815228},{"c":12.705,"h":12.83,"l":12.67,"n":1002,"o":12.805,"t":"2026-10-22T16:00:00Z","v":143424,"vw":12.748027},{"c":12.675,"h":12.705,"l":12.67,"n":688,"o":12.7,"t":"2026-10-22T16:15:00Z","v":62100,"vw":12.687973},{"c":12.6,"h":12.685,"l":12.6,"n":875,"o":12.67,"t":"2026-10-22T16:30:00Z","v":100059,"vw":12.647416},{"c":12.65,"h":12.65,"l":12.56,"n":1125,"o":12.605,"t":"2026-10-22T16:45:00Z","v":111309,"vw":12.605151},{"c":12.635,"h":12.675,"l":12.63,"n":812,"o":12.65,"t":"2026-10-22T17:00:00Z","v":64401,"vw":12.657632},{"c":12.635,"h":12.66,"l":12.62,"n":756,"o":12.635,"t":"2026-10-22T17:15:00Z","v":47693,"vw":12.638998},{"c":12.63,"h":12.64,"l":12.62,"n":650,"o":12.635,"t":"2026-10-22T17:30:00Z","v":53255,"vw":12.632579},{"c":12.605,"h":12.63,"l":12.6,"n":606,"o":12.625,"t":"2026-10-22T17:45:00Z","v":54758,"vw":12.616296},{"c":12.585,"h":12.61,"l":12.56,"n":884,"o":12.605,"t":"2026-10-22T18:00:00Z","v":70088,"vw":12.58154},{"c":12.545,"h":12.6,"l":12.545,"n":626,"o":12.585,"t":"2026-10-22T18:15:00Z","v":53711,"vw":12.580901},{"c":12.575,"h":12.58,"l":12.54,"n":703,"o":12.545,"t":"2026-10-22T18:30:00Z","v":43629,"vw":12.563294},{"c":12.615,"h":12.62,"l":12.56,"n":933,"o":12.575,"t":"2026-10-22T18:45:00Z","v":67427,"vw":12.590819},{"c":12.61,"h":12.65,"l":12.61,"n":1035,"o":12.62,"t":"2026-10-22T19:00:00Z","v":75157,"vw":12.630784},{"c":12.632,"h":12.64,"l":12.59,"n":1265,"o":12.615,"t":"2026-10-22T19:15:00Z","v":97186,"vw":12.611535},{"c":12.69,"h":12.695,"l":12.605,"n":1811,"o":12.635,"t":"2026-10-22T19:30:00Z","v":146083,"vw":12.634113},{"c":12.6948,"h":12.775,"l":12.64,"n":5277,"o":12.695,"t":"2026-10-22T19:45:00Z","v":669307,"vw":12.704197},{"c":12.7,"h":12.7,"l":12.695,"n":33,"o":12.695,"t":"2026-10-22T20:00:00Z","v":414751,"vw":12.699999},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-22T22:30:00Z","v":150,"vw":12.63},{"c":12.3599,"h":12.3599,"l":12.3599,"n":1,"o":12.3599,"t":"2026-10-22T23:00:00Z","v":1000,"vw":12.3599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1668443441396858,"strike":19.823501269051306,"iv":1.1379537629760141,"gamma":0.04577215212082314,"theta":-0.012336486826978334,"vega":0.006081145128224193,"rho":0.0008240835206214211,"breakevenPct":61.73549634860307},{"delta":0.15,"premium":0.375,"strike":22.736151017610002,"iv":1.6939393807375054,"gamma":0.03971249692786301,"theta":-0.02400810693667558,"vega":0.008085977725177511,"rho":0.0011501394882414855,"breakevenPct":86.98493529567395},{"delta":0.2,"premium":0.37175408885746647,"strike":16.91344236953244,"iv":1.1057477853738522,"gamma":0.07350670912948121,"theta":-0.01892052712163292,"vega":0.009712200562414862,"rho":0.0016261305771161784,"breakevenPct":39.84899925072134},{"delta":0.25,"premium":0.5269347166122165,"strike":15.87845696753116,"iv":1.086417507312899,"gamma":0.09473146549393449,"theta":-0.021778609538219876,"vega":0.010948407651938979,"rho":0.0019791043531723284,"breakevenPct":32.73078005601484},{"delta":0.3,"premium":0.8826317645937467,"strike":17.25534876616934,"iv":1.5939684592139942,"gamma":0.06938893492016412,"theta":-0.0342842671216366,"vega":0.011964720586012613,"rho":0.0021994765827107374,"breakevenPct":46.748602583864674},{"delta":0.35,"premium":0.5916979714500376,"strike":13.888805409466567,"iv":0.8055482344102178,"gamma":0.13117813673929377,"theta":-0.018211344853493613,"vega":0.01283343350864012,"rho":0.0028914521231953134,"breakevenPct":17.157124094180418},{"delta":0.4,"premium":0.7325694966190835,"strike":13.513148009015778,"iv":0.8226030803906836,"gamma":0.13279346356123217,"theta":-0.01926318557475582,"vega":0.013284222389181066,"rho":0.003269620325564536,"breakevenPct":15.257546627681956},{"delta":0.45,"premium":0.8734410217881293,"strike":13.137490608564988,"iv":0.8396579263711494,"gamma":0.13440879038317055,"theta":-0.020315026296018033,"vega":0.013735011269722012,"rho":0.0036477885279337582,"breakevenPct":13.357969161183497},{"delta":0.5,"premium":1.0445324283559578,"strike":12.760935143288084,"iv":0.8568491704374057,"gamma":0.1324420060331825,"theta":-0.020843438914027148,"vega":0.013804374057315234,"rho":0.004003422473654634,"breakevenPct":11.69562513971831},{"delta":0.55,"premium":1.2330693815987936,"strike":12.383861236802414,"iv":0.8741191553544495,"gamma":0.12840731523378582,"theta":-0.021069683257918553,"vega":0.013653544494720964,"rho":0.004346047684464951,"breakevenPct":10.170232917751823},{"delta":0.6,"premium":1.421606334841629,"strike":12.006787330316742,"iv":0.8913891402714933,"gamma":0.12437262443438914,"theta":-0.021295927601809955,"vega":0.013502714932126696,"rho":0.004688672895275268,"breakevenPct":8.644840695785339},{"delta":0.65,"premium":1.7966177861873227,"strike":11.535477767265846,"iv":0.9831644276253548,"gamma":0.10869205298013244,"theta":-0.02218259224219489,"vega":0.01280321665089877,"rho":0.0048883864417127495,"breakevenPct":7.865723456121569},{"delta":0.7,"premium":2.175047303689687,"strike":11.06244087038789,"iv":1.0763053926206243,"gamma":0.09279801324503313,"theta":-0.023081362346263005,"vega":0.012093661305581836,"rho":0.00508548042607415,"breakevenPct":7.10028539128616},{"delta":0.75,"premium":2.539324034334764,"strike":10.534334763948497,"iv":1.1011263948497854,"gamma":0.08203862660944206,"theta":-0.021477038626609442,"vega":0.010975536480686695,"rho":0.005291248491578807,"breakevenPct":5.7747942805626415},{"delta":0.8,"premium":2.9018564356435657,"strike":9.997524752475247,"iv":1.1154930693069307,"gamma":0.0720487623762376,"theta":-0.01948663366336633,"vega":0.009792821782178215,"rho":0.0054980132140528635,"breakevenPct":4.364769845377489},{"delta":0.85,"premium":3.365965346534653,"strike":9.37871287128713,"iv":1.1137603960396039,"gamma":0.05923935643564357,"theta":-0.016145049504950496,"vega":0.007998267326732674,"rho":0.005624489647464409,"breakevenPct":3.1131175642342006},{"delta":0.9,"premium":7.466157389389125,"strike":5.783842610610875,"iv":3.352048040599354,"gamma":0.01523268440771128,"theta":-0.035723839474816194,"vega":0.006079108968169507,"rho":0.0028824271835357434,"breakevenPct":7.201514575360644}],"put":[{"delta":0.1,"premium":0.39900147094373134,"strike":7.19201176754985,"iv":1.9100863004023043,"gamma":0.026547688157186628,"theta":-0.01989199234090543,"vega":0.00606797572785757,"rho":-0.0013016314024028597,"breakevenPct":45.039925107758805},{"delta":0.15,"premium":0.32711329158421915,"strike":9.536770741473608,"iv":1.0737310034106144,"gamma":0.06937595377940287,"theta":-0.014532005300739904,"vega":0.008076050857647624,"rho":-0.0017512169849072765,"breakevenPct":25.487605483139923},{"delta":0.2,"premium":0.32792287658672953,"strike":10.529228765867295,"iv":0.7737779045318135,"gamma":0.10559373869927156,"theta":-0.012425270661666868,"vega":0.009629070777217771,"rho":-0.0022461515034543997,"breakevenPct":17.464494945100157},{"delta":0.25,"premium":0.39011470985155194,"strike":11.07557354925776,"iv":0.6826952766531714,"gamma":0.1336825910931174,"theta":-0.012569770580296897,"vega":0.0109889338731444,"rho":-0.0027871234573128,"breakevenPct":13.547368187394653},{"delta":0.3,"premium":0.45759109311740886,"strike":11.412955465587045,"iv":0.6357991902834008,"gamma":0.1572655870445344,"theta":-0.012434817813765183,"vega":0.011832388663967611,"rho":-0.0033387341056125507,"breakevenPct":11.363648795947896},{"delta":0.35,"premium":0.5250674763832658,"strike":11.75033738191633,"iv":0.5889031039136303,"gamma":0.1808485829959514,"theta":-0.012299865047233469,"vega":0.012675843454790822,"rho":-0.003890344753912301,"breakevenPct":9.179929404501136},{"delta":0.4,"premium":0.6296376811594203,"strike":12.075362318840579,"iv":0.5639142028985508,"gamma":0.19585072463768116,"theta":-0.012433623188405797,"vega":0.01333014492753623,"rho":-0.0044681819427618424,"breakevenPct":7.396300636079901},{"delta":0.45,"premium":0.8397826086956521,"strike":12.365217391304348,"iv":0.6012765217391305,"gamma":0.1864304347826087,"theta":-0.013332173913043479,"vega":0.013446086956521738,"rho":-0.005120663900868475,"breakevenPct":6.751391333192856},{"delta":0.5,"premium":1.049927536231884,"strike":12.655072463768116,"iv":0.6386388405797102,"gamma":0.17701014492753625,"theta":-0.01423072463768116,"vega":0.013562028985507246,"rho":-0.005773145858975108,"breakevenPct":6.106482030305812},{"delta":0.55,"premium":1.2600724637681162,"strike":12.944927536231884,"iv":0.6760011594202899,"gamma":0.16758985507246377,"theta":-0.015129275362318841,"vega":0.013677971014492755,"rho":-0.006425627817081742,"breakevenPct":5.461572727418767},{"delta":0.6,"premium":2.7782172373081466,"strike":14.211334120425029,"iv":1.15396440377804,"gamma":0.09514746162927981,"theta":-0.025460330578512397,"vega":0.013325265643447461,"rho":-0.008086026477850002,"breakevenPct":7.49830594813159},{"delta":0.65,"premium":3.2061983471074385,"strike":14.801652892561984,"iv":1.1317979338842974,"gamma":0.0913694214876033,"theta":-0.023394214876033055,"vega":0.01255785123966942,"rho":-0.00891216334380566,"breakevenPct":6.184883814152652},{"delta":0.7,"premium":3.63417945690673,"strike":15.391971664698938,"iv":1.109631463990555,"gamma":0.0875913813459268,"theta":-0.021328099173553716,"vega":0.01179043683589138,"rho":-0.009738300209761316,"breakevenPct":4.871461680173718},{"delta":0.75,"premium":4.062160566706022,"strike":15.982290436835893,"iv":1.0874649940968122,"gamma":0.08381334120425028,"theta":-0.019261983471074377,"vega":0.01102302243211334,"rho":-0.010564437075716974,"breakevenPct":3.55803954619478},{"delta":0.8,"premium":4.654891304347827,"strike":16.702898550724637,"iv":1.0617768115942028,"gamma":0.0751246376811594,"theta":-0.016177536231884053,"vega":0.009664492753623187,"rho":-0.011517158006425212,"breakevenPct":2.5234245715838153}]},"raw":{"call":[{"delta":0.1,"premium":0.1668443441396858,"strike":19.823501269051306,"iv":1.1379537629760141,"gamma":0.04577215212082314,"theta":-0.012336486826978334,"vega":0.006081145128224193,"rho":0.0008240835206214211,"breakevenPct":61.73549634860307},{"delta":0.15,"premium":0.375,"strike":22.736151017610002,"iv":1.6939393807375054,"gamma":0.03971249692786301,"theta":-0.02400810693667558,"vega":0.008085977725177511,"rho":0.0011501394882414855,"breakevenPct":86.98493529567395},{"delta":0.2,"premium":0.37175408885746647,"strike":16.91344236953244,"iv":1.1057477853738522,"gamma":0.07350670912948121,"theta":-0.01892052712163292,"vega":0.009712200562414862,"rho":0.0016261305771161784,"breakevenPct":39.84899925072134},{"delta":0.25,"premium":0.5269347166122165,"strike":15.87845696753116,"iv":1.086417507312899,"gamma":0.09473146549393449,"theta":-0.021778609538219876,"vega":0.010948407651938979,"rho":0.0019791043531723284,"breakevenPct":32.73078005601484},{"delta":0.3,"premium":0.8826317645937467,"strike":17.25534876616934,"iv":1.5939684592139942,"gamma":0.06938893492016412,"theta":-0.0342842671216366,"vega":0.011964720586012613,"rho":0.0021994765827107374,"breakevenPct":46.748602583864674},{"delta":0.35,"premium":0.5916979714500376,"strike":13.888805409466567,"iv":0.8055482344102178,"gamma":0.13117813673929377,"theta":-0.018211344853493613,"vega":0.01283343350864012,"rho":0.0028914521231953134,"breakevenPct":17.157124094180418},{"delta":0.4,"premium":0.7325694966190835,"strike":13.513148009015778,"iv":0.8226030803906836,"gamma":0.13279346356123217,"theta":-0.01926318557475582,"vega":0.013284222389181066,"rho":0.003269620325564536,"breakevenPct":15.257546627681956},{"delta":0.45,"premium":0.8734410217881293,"strike":13.137490608564988,"iv":0.8396579263711494,"gamma":0.13440879038317055,"theta":-0.020315026296018033,"vega":0.013735011269722012,"rho":0.0036477885279337582,"breakevenPct":13.357969161183497},{"delta":0.5,"premium":1.0445324283559578,"strike":12.760935143288084,"iv":0.8568491704374057,"gamma":0.1324420060331825,"theta":-0.020843438914027148,"vega":0.013804374057315234,"rho":0.004003422473654634,"breakevenPct":11.69562513971831},{"delta":0.55,"premium":1.2330693815987936,"strike":12.383861236802414,"iv":0.8741191553544495,"gamma":0.12840731523378582,"theta":-0.021069683257918553,"vega":0.013653544494720964,"rho":0.004346047684464951,"breakevenPct":10.170232917751823},{"delta":0.6,"premium":1.421606334841629,"strike":12.006787330316742,"iv":0.8913891402714933,"gamma":0.12437262443438914,"theta":-0.021295927601809955,"vega":0.013502714932126696,"rho":0.004688672895275268,"breakevenPct":8.644840695785339},{"delta":0.65,"premium":1.7966177861873227,"strike":11.535477767265846,"iv":0.9831644276253548,"gamma":0.10869205298013244,"theta":-0.02218259224219489,"vega":0.01280321665089877,"rho":0.0048883864417127495,"breakevenPct":7.865723456121569},{"delta":0.7,"premium":2.175047303689687,"strike":11.06244087038789,"iv":1.0763053926206243,"gamma":0.09279801324503313,"theta":-0.023081362346263005,"vega":0.012093661305581836,"rho":0.00508548042607415,"breakevenPct":7.10028539128616},{"delta":0.75,"premium":2.539324034334764,"strike":10.534334763948497,"iv":1.1011263948497854,"gamma":0.08203862660944206,"theta":-0.021477038626609442,"vega":0.010975536480686695,"rho":0.005291248491578807,"breakevenPct":5.7747942805626415},{"delta":0.8,"premium":2.9018564356435657,"strike":9.997524752475247,"iv":1.1154930693069307,"gamma":0.0720487623762376,"theta":-0.01948663366336633,"vega":0.009792821782178215,"rho":0.0054980132140528635,"breakevenPct":4.364769845377489},{"delta":0.85,"premium":3.365965346534653,"strike":9.37871287128713,"iv":1.1137603960396039,"gamma":0.05923935643564357,"theta":-0.016145049504950496,"vega":0.007998267326732674,"rho":0.005624489647464409,"breakevenPct":3.1131175642342006},{"delta":0.9,"premium":7.466157389389125,"strike":5.783842610610875,"iv":3.352048040599354,"gamma":0.01523268440771128,"theta":-0.035723839474816194,"vega":0.006079108968169507,"rho":0.0028824271835357434,"breakevenPct":7.201514575360644}],"put":[{"delta":0.1,"premium":0.39900147094373134,"strike":7.19201176754985,"iv":1.9100863004023043,"gamma":0.026547688157186628,"theta":-0.01989199234090543,"vega":0.00606797572785757,"rho":-0.0013016314024028597,"breakevenPct":45.039925107758805},{"delta":0.15,"premium":0.32711329158421915,"strike":9.536770741473608,"iv":1.0737310034106144,"gamma":0.06937595377940287,"theta":-0.014532005300739904,"vega":0.008076050857647624,"rho":-0.0017512169849072765,"breakevenPct":25.487605483139923},{"delta":0.2,"premium":0.32792287658672953,"strike":10.529228765867295,"iv":0.7737779045318135,"gamma":0.10559373869927156,"theta":-0.012425270661666868,"vega":0.009629070777217771,"rho":-0.0022461515034543997,"breakevenPct":17.464494945100157},{"delta":0.25,"premium":0.39011470985155194,"strike":11.07557354925776,"iv":0.6826952766531714,"gamma":0.1336825910931174,"theta":-0.012569770580296897,"vega":0.0109889338731444,"rho":-0.0027871234573128,"breakevenPct":13.547368187394653},{"delta":0.3,"premium":0.45759109311740886,"strike":11.412955465587045,"iv":0.6357991902834008,"gamma":0.1572655870445344,"theta":-0.012434817813765183,"vega":0.011832388663967611,"rho":-0.0033387341056125507,"breakevenPct":11.363648795947896},{"delta":0.35,"premium":0.5250674763832658,"strike":11.75033738191633,"iv":0.5889031039136303,"gamma":0.1808485829959514,"theta":-0.012299865047233469,"vega":0.012675843454790822,"rho":-0.003890344753912301,"breakevenPct":9.179929404501136},{"delta":0.4,"premium":0.6296376811594203,"strike":12.075362318840579,"iv":0.5639142028985508,"gamma":0.19585072463768116,"theta":-0.012433623188405797,"vega":0.01333014492753623,"rho":-0.0044681819427618424,"breakevenPct":7.396300636079901},{"delta":0.45,"premium":0.8397826086956521,"strike":12.365217391304348,"iv":0.6012765217391305,"gamma":0.1864304347826087,"theta":-0.013332173913043479,"vega":0.013446086956521738,"rho":-0.005120663900868475,"breakevenPct":6.751391333192856},{"delta":0.5,"premium":1.049927536231884,"strike":12.655072463768116,"iv":0.6386388405797102,"gamma":0.17701014492753625,"theta":-0.01423072463768116,"vega":0.013562028985507246,"rho":-0.005773145858975108,"breakevenPct":6.106482030305812},{"delta":0.55,"premium":1.2600724637681162,"strike":12.944927536231884,"iv":0.6760011594202899,"gamma":0.16758985507246377,"theta":-0.015129275362318841,"vega":0.013677971014492755,"rho":-0.006425627817081742,"breakevenPct":5.461572727418767},{"delta":0.6,"premium":2.7782172373081466,"strike":14.211334120425029,"iv":1.15396440377804,"gamma":0.09514746162927981,"theta":-0.025460330578512397,"vega":0.013325265643447461,"rho":-0.008086026477850002,"breakevenPct":7.49830594813159},{"delta":0.65,"premium":3.2061983471074385,"strike":14.801652892561984,"iv":1.1317979338842974,"gamma":0.0913694214876033,"theta":-0.023394214876033055,"vega":0.01255785123966942,"rho":-0.00891216334380566,"breakevenPct":6.184883814152652},{"delta":0.7,"premium":3.63417945690673,"strike":15.391971664698938,"iv":1.109631463990555,"gamma":0.0875913813459268,"theta":-0.021328099173553716,"vega":0.01179043683589138,"rho":-0.009738300209761316,"breakevenPct":4.871461680173718},{"delta":0.75,"premium":4.062160566706022,"strike":15.982290436835893,"iv":1.0874649940968122,"gamma":0.08381334120425028,"theta":-0.019261983471074377,"vega":0.01102302243211334,"rho":-0.010564437075716974,"breakevenPct":3.55803954619478},{"delta":0.8,"premium":4.654891304347827,"strike":16.702898550724637,"iv":1.0617768115942028,"gamma":0.0751246376811594,"theta":-0.016177536231884053,"vega":0.009664492753623187,"rho":-0.011517158006425212,"breakevenPct":2.5234245715838153}]}},"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"}}