{"symbol":"OBE","url":"https://intraalpha.com/companies/OBE","capturedAt":"2026-10-23T03:00:26.564Z","state":"ready","quote":{"symbol":"OBE","last_price":11.57,"prev_close":11.82,"regular_close":11.57,"change":-0.25,"change_pct":-2.1151,"regular_change":-0.25,"regular_change_pct":-2.1151,"extended_change":0,"extended_change_pct":0,"bid":11.4,"ask":11.74,"bid_size":100,"ask_size":1200,"volume":835977,"vwap":11.476385,"open":12.02,"high":12.1084,"low":11.17,"close":11.57,"trade_count":7570,"last_trade_at":"2026-10-23T00:00:00.01585362Z","last_quote_at":"2026-10-22T23:55:30.626262337Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","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":"OBE","fetched_at":"2026-10-23T03:00:25.860077+00:00","name":"Obsidian Energy Ltd","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Obsidian Energy Ltd. explores, develops and produces oil and natural gas in Western Canada. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":788696000,"ebitda":267100000,"pe_ratio":39.4,"peg_ratio":null,"book_value":14.86,"dividend_per_share":null,"dividend_yield":null,"eps":0.3,"revenue_ttm":543700000,"gross_profit_ttm":322600000,"profit_margin":0.0511,"operating_margin_ttm":0.357,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":0.0199,"quarterly_earnings_growth":1.905,"quarterly_revenue_growth":0.417,"analyst_target_price":14.97,"analyst_number":2,"beta":0.517,"fifty_two_week_high":14.59,"fifty_two_week_low":5.44,"fifty_day_ma":11.48,"two_hundred_day_ma":9.99,"shares_outstanding":66726000,"forward_pe":9.09,"price_to_sales":1.451,"price_to_book":0.75,"ev_to_revenue":2.34,"ev_to_ebitda":5.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:25.860077+00:00"},"optionObservedAt":"2026-10-22T19:59:55.955Z","bars":[{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T08:05:00Z","v":127,"vw":11.45},{"c":12,"h":12,"l":11.61,"n":4,"o":11.61,"t":"2026-10-16T08:55:00Z","v":371,"vw":11.876181},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-16T11:00:00Z","v":200,"vw":11.84},{"c":11.48,"h":11.48,"l":11.48,"n":8,"o":11.48,"t":"2026-10-16T11:30:00Z","v":905,"vw":11.48},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T12:25:00Z","v":300,"vw":11.53},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T12:40:00Z","v":200,"vw":11.5},{"c":11.6,"h":11.6,"l":11.59,"n":4,"o":11.6,"t":"2026-10-16T13:00:00Z","v":513,"vw":11.596101},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-16T13:05:00Z","v":461,"vw":11.48},{"c":11.59,"h":11.59,"l":11.5,"n":4,"o":11.5,"t":"2026-10-16T13:20:00Z","v":1287,"vw":11.515},{"c":11.775,"h":11.82,"l":11.36,"n":80,"o":11.52,"t":"2026-10-16T13:30:00Z","v":14351,"vw":11.631145},{"c":11.79,"h":11.79,"l":11.71,"n":83,"o":11.78,"t":"2026-10-16T13:35:00Z","v":6381,"vw":11.743217},{"c":11.79,"h":11.835,"l":11.74,"n":80,"o":11.79,"t":"2026-10-16T13:40:00Z","v":14196,"vw":11.783969},{"c":11.83,"h":11.88,"l":11.77,"n":109,"o":11.78,"t":"2026-10-16T13:45:00Z","v":14060,"vw":11.814229},{"c":11.78,"h":11.86,"l":11.78,"n":62,"o":11.85,"t":"2026-10-16T13:50:00Z","v":3422,"vw":11.813684},{"c":11.7535,"h":11.79,"l":11.74,"n":62,"o":11.77,"t":"2026-10-16T13:55:00Z","v":12800,"vw":11.753623},{"c":11.745,"h":11.78,"l":11.7,"n":33,"o":11.7,"t":"2026-10-16T14:00:00Z","v":6763,"vw":11.768006},{"c":11.76,"h":11.76,"l":11.74,"n":66,"o":11.76,"t":"2026-10-16T14:05:00Z","v":4020,"vw":11.749106},{"c":11.76,"h":11.77,"l":11.73,"n":138,"o":11.75,"t":"2026-10-16T14:10:00Z","v":21925,"vw":11.75588},{"c":11.78,"h":11.8,"l":11.735,"n":131,"o":11.76,"t":"2026-10-16T14:15:00Z","v":48976,"vw":11.792809},{"c":11.71,"h":11.75,"l":11.71,"n":37,"o":11.745,"t":"2026-10-16T14:20:00Z","v":1896,"vw":11.743387},{"c":11.73,"h":11.745,"l":11.7,"n":48,"o":11.7,"t":"2026-10-16T14:25:00Z","v":4524,"vw":11.71976},{"c":11.74,"h":11.76,"l":11.72,"n":46,"o":11.72,"t":"2026-10-16T14:30:00Z","v":3230,"vw":11.739646},{"c":11.77,"h":11.78,"l":11.74,"n":25,"o":11.74,"t":"2026-10-16T14:35:00Z","v":969,"vw":11.764967},{"c":11.8,"h":11.815,"l":11.79,"n":69,"o":11.79,"t":"2026-10-16T14:40:00Z","v":2017,"vw":11.804029},{"c":11.83,"h":11.83,"l":11.8,"n":34,"o":11.8,"t":"2026-10-16T14:45:00Z","v":1865,"vw":11.82507},{"c":11.87,"h":11.875,"l":11.85,"n":40,"o":11.85,"t":"2026-10-16T14:50:00Z","v":1653,"vw":11.864815},{"c":11.87,"h":11.92,"l":11.87,"n":129,"o":11.88,"t":"2026-10-16T14:55:00Z","v":16542,"vw":11.888698},{"c":11.85,"h":11.865,"l":11.85,"n":69,"o":11.8601,"t":"2026-10-16T15:00:00Z","v":3596,"vw":11.85779},{"c":11.77,"h":11.83,"l":11.77,"n":157,"o":11.83,"t":"2026-10-16T15:05:00Z","v":16703,"vw":11.785574},{"c":11.73,"h":11.76,"l":11.73,"n":41,"o":11.75,"t":"2026-10-16T15:10:00Z","v":1698,"vw":11.753049},{"c":11.73,"h":11.7619,"l":11.71,"n":232,"o":11.7619,"t":"2026-10-16T15:15:00Z","v":35637,"vw":11.727705},{"c":11.72,"h":11.77,"l":11.72,"n":62,"o":11.74,"t":"2026-10-16T15:20:00Z","v":2469,"vw":11.750315},{"c":11.7077,"h":11.725,"l":11.7077,"n":71,"o":11.72,"t":"2026-10-16T15:25:00Z","v":4359,"vw":11.712442},{"c":11.7,"h":11.71,"l":11.69,"n":71,"o":11.7,"t":"2026-10-16T15:30:00Z","v":2639,"vw":11.697308},{"c":11.72,"h":11.72,"l":11.68,"n":29,"o":11.68,"t":"2026-10-16T15:35:00Z","v":844,"vw":11.7},{"c":11.71,"h":11.725,"l":11.69,"n":61,"o":11.725,"t":"2026-10-16T15:40:00Z","v":6025,"vw":11.692455},{"c":11.79,"h":11.79,"l":11.7,"n":56,"o":11.72,"t":"2026-10-16T15:45:00Z","v":6573,"vw":11.737373},{"c":11.71,"h":11.79,"l":11.71,"n":89,"o":11.79,"t":"2026-10-16T15:50:00Z","v":12768,"vw":11.767059},{"c":11.75,"h":11.76,"l":11.705,"n":45,"o":11.705,"t":"2026-10-16T15:55:00Z","v":2934,"vw":11.736641},{"c":11.72,"h":11.75,"l":11.72,"n":51,"o":11.74,"t":"2026-10-16T16:00:00Z","v":1939,"vw":11.73931},{"c":11.76,"h":11.77,"l":11.72,"n":73,"o":11.72,"t":"2026-10-16T16:05:00Z","v":14456,"vw":11.746661},{"c":11.76,"h":11.77,"l":11.76,"n":47,"o":11.76,"t":"2026-10-16T16:10:00Z","v":6778,"vw":11.765174},{"c":11.78,"h":11.78,"l":11.7511,"n":33,"o":11.76,"t":"2026-10-16T16:15:00Z","v":6334,"vw":11.758811},{"c":11.81,"h":11.83,"l":11.81,"n":36,"o":11.82,"t":"2026-10-16T16:20:00Z","v":3498,"vw":11.817715},{"c":11.8201,"h":11.8201,"l":11.81,"n":25,"o":11.81,"t":"2026-10-16T16:25:00Z","v":2205,"vw":11.816554},{"c":11.82,"h":11.83,"l":11.815,"n":53,"o":11.82,"t":"2026-10-16T16:30:00Z","v":1912,"vw":11.820664},{"c":11.835,"h":11.85,"l":11.83,"n":48,"o":11.83,"t":"2026-10-16T16:35:00Z","v":4853,"vw":11.832062},{"c":11.855,"h":11.885,"l":11.84,"n":92,"o":11.84,"t":"2026-10-16T16:40:00Z","v":9127,"vw":11.864283},{"c":11.865,"h":11.88,"l":11.865,"n":39,"o":11.87,"t":"2026-10-16T16:45:00Z","v":5271,"vw":11.875318},{"c":11.88,"h":11.9,"l":11.87,"n":89,"o":11.87,"t":"2026-10-16T16:50:00Z","v":8570,"vw":11.886183},{"c":11.93,"h":11.94,"l":11.88,"n":79,"o":11.885,"t":"2026-10-16T16:55:00Z","v":6254,"vw":11.922787},{"c":11.93,"h":11.968,"l":11.92,"n":113,"o":11.93,"t":"2026-10-16T17:00:00Z","v":8642,"vw":11.940396},{"c":11.92,"h":11.93,"l":11.89,"n":34,"o":11.93,"t":"2026-10-16T17:05:00Z","v":1549,"vw":11.905226},{"c":11.91,"h":11.91,"l":11.91,"n":24,"o":11.91,"t":"2026-10-16T17:10:00Z","v":682,"vw":11.91},{"c":11.91,"h":11.92,"l":11.91,"n":33,"o":11.92,"t":"2026-10-16T17:15:00Z","v":2446,"vw":11.911053},{"c":11.93,"h":11.93,"l":11.88,"n":79,"o":11.9,"t":"2026-10-16T17:20:00Z","v":4948,"vw":11.900902},{"c":11.97,"h":11.97,"l":11.94,"n":55,"o":11.94,"t":"2026-10-16T17:25:00Z","v":4550,"vw":11.953289},{"c":12,"h":12,"l":11.96,"n":129,"o":11.97,"t":"2026-10-16T17:30:00Z","v":10729,"vw":11.980188},{"c":12.01,"h":12.035,"l":12.01,"n":65,"o":12.02,"t":"2026-10-16T17:35:00Z","v":5256,"vw":12.02155},{"c":11.98,"h":12.01,"l":11.95,"n":140,"o":12,"t":"2026-10-16T17:40:00Z","v":18177,"vw":11.961988},{"c":11.975,"h":12.02,"l":11.9701,"n":125,"o":11.9701,"t":"2026-10-16T17:45:00Z","v":9372,"vw":11.988338},{"c":11.98,"h":12,"l":11.96,"n":130,"o":11.97,"t":"2026-10-16T17:50:00Z","v":9243,"vw":11.973391},{"c":11.96,"h":11.98,"l":11.96,"n":26,"o":11.98,"t":"2026-10-16T17:55:00Z","v":1867,"vw":11.966087},{"c":11.95,"h":11.955,"l":11.93,"n":131,"o":11.95,"t":"2026-10-16T18:00:00Z","v":11053,"vw":11.942942},{"c":11.96,"h":11.96,"l":11.945,"n":70,"o":11.96,"t":"2026-10-16T18:05:00Z","v":4677,"vw":11.950784},{"c":11.98,"h":11.98,"l":11.96,"n":52,"o":11.96,"t":"2026-10-16T18:10:00Z","v":8121,"vw":11.96575},{"c":11.98,"h":12,"l":11.978,"n":52,"o":11.98,"t":"2026-10-16T18:15:00Z","v":2614,"vw":11.992095},{"c":11.97,"h":11.975,"l":11.97,"n":65,"o":11.97,"t":"2026-10-16T18:20:00Z","v":3301,"vw":11.974008},{"c":11.95,"h":11.96,"l":11.94,"n":87,"o":11.96,"t":"2026-10-16T18:25:00Z","v":5653,"vw":11.953476},{"c":11.975,"h":11.985,"l":11.945,"n":100,"o":11.945,"t":"2026-10-16T18:30:00Z","v":4316,"vw":11.967167},{"c":11.97,"h":11.98,"l":11.965,"n":70,"o":11.975,"t":"2026-10-16T18:35:00Z","v":2963,"vw":11.970123},{"c":11.96,"h":11.99,"l":11.96,"n":107,"o":11.978,"t":"2026-10-16T18:40:00Z","v":6347,"vw":11.973668},{"c":11.95,"h":11.975,"l":11.95,"n":157,"o":11.955,"t":"2026-10-16T18:45:00Z","v":11398,"vw":11.962026},{"c":11.92,"h":11.94,"l":11.92,"n":111,"o":11.94,"t":"2026-10-16T18:50:00Z","v":5701,"vw":11.927163},{"c":11.955,"h":11.955,"l":11.92,"n":73,"o":11.925,"t":"2026-10-16T18:55:00Z","v":3827,"vw":11.939363},{"c":11.94,"h":11.96,"l":11.94,"n":64,"o":11.96,"t":"2026-10-16T19:00:00Z","v":4819,"vw":11.949441},{"c":11.915,"h":11.94,"l":11.91,"n":77,"o":11.94,"t":"2026-10-16T19:05:00Z","v":2715,"vw":11.921451},{"c":11.925,"h":11.925,"l":11.91,"n":87,"o":11.91,"t":"2026-10-16T19:10:00Z","v":3872,"vw":11.915792},{"c":11.94,"h":11.945,"l":11.92,"n":81,"o":11.925,"t":"2026-10-16T19:15:00Z","v":4117,"vw":11.935641},{"c":11.945,"h":11.955,"l":11.94,"n":135,"o":11.945,"t":"2026-10-16T19:20:00Z","v":7457,"vw":11.946915},{"c":11.94,"h":11.945,"l":11.935,"n":72,"o":11.945,"t":"2026-10-16T19:25:00Z","v":3660,"vw":11.942783},{"c":11.945,"h":11.955,"l":11.935,"n":178,"o":11.935,"t":"2026-10-16T19:30:00Z","v":11691,"vw":11.94405},{"c":11.935,"h":11.945,"l":11.925,"n":76,"o":11.94,"t":"2026-10-16T19:35:00Z","v":6091,"vw":11.938708},{"c":11.93,"h":11.95,"l":11.925,"n":140,"o":11.935,"t":"2026-10-16T19:40:00Z","v":9145,"vw":11.939443},{"c":11.96,"h":11.97,"l":11.94,"n":185,"o":11.94,"t":"2026-10-16T19:45:00Z","v":13971,"vw":11.959466},{"c":11.975,"h":11.9875,"l":11.955,"n":174,"o":11.96,"t":"2026-10-16T19:50:00Z","v":12281,"vw":11.969875},{"c":11.99,"h":11.99,"l":11.95,"n":542,"o":11.98,"t":"2026-10-16T19:55:00Z","v":45505,"vw":11.968449},{"c":11.96,"h":11.97,"l":11.96,"n":10,"o":11.97,"t":"2026-10-16T20:00:00Z","v":14617,"vw":11.969333},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-16T20:05:00Z","v":436,"vw":11.98},{"c":11.9979,"h":11.9979,"l":11.9979,"n":1,"o":11.9979,"t":"2026-10-16T21:15:00Z","v":840,"vw":11.9979},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-16T22:50:00Z","v":100,"vw":11.98},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-19T08:00:00Z","v":548,"vw":12.01},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-19T08:20:00Z","v":145,"vw":11.8},{"c":11.8658,"h":11.9,"l":11.8658,"n":2,"o":11.9,"t":"2026-10-19T11:45:00Z","v":1680,"vw":11.8829},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T12:40:00Z","v":405,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T12:55:00Z","v":350,"vw":11.67},{"c":12,"h":12.03,"l":11.712,"n":105,"o":11.88,"t":"2026-10-19T13:30:00Z","v":32556,"vw":11.833988},{"c":11.93,"h":11.97,"l":11.93,"n":23,"o":11.97,"t":"2026-10-19T13:35:00Z","v":1347,"vw":11.96132},{"c":11.96,"h":11.96,"l":11.925,"n":4,"o":11.925,"t":"2026-10-19T13:40:00Z","v":505,"vw":11.939},{"c":12.054,"h":12.054,"l":11.98,"n":117,"o":11.99,"t":"2026-10-19T13:45:00Z","v":21766,"vw":12.004794},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-19T13:50:00Z","v":170,"vw":12.05},{"c":12.005,"h":12.075,"l":12.005,"n":46,"o":12.07,"t":"2026-10-19T13:55:00Z","v":4327,"vw":12.038333},{"c":11.98,"h":12.04,"l":11.98,"n":38,"o":12.005,"t":"2026-10-19T14:00:00Z","v":3793,"vw":12.016127},{"c":11.99,"h":12.02,"l":11.99,"n":33,"o":11.99,"t":"2026-10-19T14:05:00Z","v":8316,"vw":12.000078},{"c":11.9,"h":11.93,"l":11.9,"n":37,"o":11.93,"t":"2026-10-19T14:10:00Z","v":5201,"vw":11.916361},{"c":11.88,"h":11.91,"l":11.88,"n":39,"o":11.91,"t":"2026-10-19T14:15:00Z","v":3139,"vw":11.892388},{"c":11.885,"h":11.89,"l":11.86,"n":61,"o":11.89,"t":"2026-10-19T14:20:00Z","v":3133,"vw":11.881539},{"c":11.85,"h":11.9,"l":11.85,"n":44,"o":11.8621,"t":"2026-10-19T14:25:00Z","v":11315,"vw":11.86532},{"c":11.905,"h":11.91,"l":11.87,"n":37,"o":11.87,"t":"2026-10-19T14:30:00Z","v":1989,"vw":11.903443},{"c":11.925,"h":11.925,"l":11.88,"n":121,"o":11.9,"t":"2026-10-19T14:35:00Z","v":6387,"vw":11.899189},{"c":11.8756,"h":11.94,"l":11.8756,"n":89,"o":11.93,"t":"2026-10-19T14:40:00Z","v":5629,"vw":11.915046},{"c":11.86,"h":11.88,"l":11.86,"n":42,"o":11.86,"t":"2026-10-19T14:45:00Z","v":1498,"vw":11.868333},{"c":11.87,"h":11.89,"l":11.855,"n":39,"o":11.855,"t":"2026-10-19T14:50:00Z","v":2152,"vw":11.873817},{"c":11.88,"h":11.88,"l":11.855,"n":47,"o":11.86,"t":"2026-10-19T14:55:00Z","v":4614,"vw":11.866705},{"c":11.88,"h":11.885,"l":11.86,"n":16,"o":11.88,"t":"2026-10-19T15:00:00Z","v":1065,"vw":11.873571},{"c":11.85,"h":11.87,"l":11.85,"n":59,"o":11.87,"t":"2026-10-19T15:05:00Z","v":3524,"vw":11.86},{"c":11.84,"h":11.87,"l":11.84,"n":100,"o":11.86,"t":"2026-10-19T15:10:00Z","v":5966,"vw":11.854926},{"c":11.91,"h":11.92,"l":11.86,"n":139,"o":11.86,"t":"2026-10-19T15:15:00Z","v":9086,"vw":11.885265},{"c":11.93,"h":11.94,"l":11.915,"n":51,"o":11.915,"t":"2026-10-19T15:20:00Z","v":4585,"vw":11.936088},{"c":11.945,"h":11.945,"l":11.94,"n":9,"o":11.94,"t":"2026-10-19T15:25:00Z","v":851,"vw":11.940625},{"c":11.98,"h":11.98,"l":11.96,"n":28,"o":11.96,"t":"2026-10-19T15:30:00Z","v":958,"vw":11.97},{"c":12,"h":12,"l":11.98,"n":20,"o":11.98,"t":"2026-10-19T15:35:00Z","v":1371,"vw":11.989874},{"c":12.03,"h":12.03,"l":12,"n":59,"o":12.01,"t":"2026-10-19T15:40:00Z","v":3053,"vw":12.019221},{"c":12.04,"h":12.05,"l":12.04,"n":24,"o":12.04,"t":"2026-10-19T15:45:00Z","v":1255,"vw":12.045714},{"c":12.04,"h":12.06,"l":12.04,"n":55,"o":12.04,"t":"2026-10-19T15:50:00Z","v":5875,"vw":12.043866},{"c":12.05,"h":12.05,"l":12.02,"n":43,"o":12.04,"t":"2026-10-19T15:55:00Z","v":4385,"vw":12.029972},{"c":12.06,"h":12.08,"l":12.06,"n":82,"o":12.06,"t":"2026-10-19T16:00:00Z","v":4668,"vw":12.069854},{"c":12.06,"h":12.06,"l":12.03,"n":150,"o":12.05,"t":"2026-10-19T16:05:00Z","v":8393,"vw":12.047716},{"c":12.11,"h":12.11,"l":12.065,"n":170,"o":12.07,"t":"2026-10-19T16:10:00Z","v":11051,"vw":12.088933},{"c":12.08,"h":12.105,"l":12.08,"n":96,"o":12.1,"t":"2026-10-19T16:15:00Z","v":6534,"vw":12.09683},{"c":12.09,"h":12.1,"l":12.075,"n":68,"o":12.075,"t":"2026-10-19T16:20:00Z","v":3941,"vw":12.08647},{"c":12.09,"h":12.09,"l":12.07,"n":17,"o":12.08,"t":"2026-10-19T16:25:00Z","v":1345,"vw":12.0825},{"c":12.055,"h":12.0952,"l":12.055,"n":45,"o":12.0952,"t":"2026-10-19T16:30:00Z","v":13744,"vw":12.090693},{"c":12.06,"h":12.075,"l":12.05,"n":28,"o":12.07,"t":"2026-10-19T16:35:00Z","v":1916,"vw":12.065645},{"c":12.0755,"h":12.0755,"l":12.05,"n":11,"o":12.05,"t":"2026-10-19T16:40:00Z","v":724,"vw":12.063078},{"c":12.04,"h":12.065,"l":12,"n":140,"o":12.065,"t":"2026-10-19T16:45:00Z","v":13936,"vw":12.010987},{"c":12.035,"h":12.05,"l":12.03,"n":28,"o":12.03,"t":"2026-10-19T16:50:00Z","v":1503,"vw":12.033117},{"c":12.06,"h":12.07,"l":12.0201,"n":30,"o":12.0201,"t":"2026-10-19T16:55:00Z","v":1664,"vw":12.039327},{"c":12.1,"h":12.1,"l":12.08,"n":20,"o":12.08,"t":"2026-10-19T17:00:00Z","v":1122,"vw":12.094},{"c":12.11,"h":12.11,"l":12.1001,"n":18,"o":12.1001,"t":"2026-10-19T17:05:00Z","v":1406,"vw":12.105344},{"c":12.135,"h":12.14,"l":12.1094,"n":67,"o":12.1094,"t":"2026-10-19T17:10:00Z","v":2950,"vw":12.130293},{"c":12.118,"h":12.13,"l":12.118,"n":27,"o":12.13,"t":"2026-10-19T17:15:00Z","v":1962,"vw":12.125063},{"c":12.115,"h":12.115,"l":12.1042,"n":12,"o":12.11,"t":"2026-10-19T17:20:00Z","v":1662,"vw":12.1068},{"c":12.1205,"h":12.13,"l":12.1,"n":34,"o":12.1,"t":"2026-10-19T17:25:00Z","v":3894,"vw":12.120094},{"c":12.11,"h":12.12,"l":12.1,"n":44,"o":12.12,"t":"2026-10-19T17:30:00Z","v":2570,"vw":12.114393},{"c":12.11,"h":12.12,"l":12.095,"n":52,"o":12.1,"t":"2026-10-19T17:35:00Z","v":3836,"vw":12.110563},{"c":12.11,"h":12.11,"l":12.09,"n":72,"o":12.11,"t":"2026-10-19T17:40:00Z","v":4558,"vw":12.10461},{"c":12.16,"h":12.16,"l":12.12,"n":71,"o":12.12,"t":"2026-10-19T17:45:00Z","v":3398,"vw":12.146522},{"c":12.16,"h":12.18,"l":12.16,"n":83,"o":12.18,"t":"2026-10-19T17:50:00Z","v":5501,"vw":12.166733},{"c":12.1377,"h":12.1528,"l":12.1377,"n":31,"o":12.15,"t":"2026-10-19T17:55:00Z","v":1547,"vw":12.144464},{"c":12.16,"h":12.16,"l":12.14,"n":112,"o":12.15,"t":"2026-10-19T18:00:00Z","v":5194,"vw":12.15443},{"c":12.195,"h":12.195,"l":12.16,"n":135,"o":12.16,"t":"2026-10-19T18:05:00Z","v":7266,"vw":12.176331},{"c":12.2,"h":12.2,"l":12.195,"n":43,"o":12.195,"t":"2026-10-19T18:10:00Z","v":2501,"vw":12.198357},{"c":12.18,"h":12.2,"l":12.18,"n":61,"o":12.2,"t":"2026-10-19T18:15:00Z","v":3619,"vw":12.188023},{"c":12.15,"h":12.17,"l":12.15,"n":67,"o":12.17,"t":"2026-10-19T18:20:00Z","v":3544,"vw":12.165453},{"c":12.11,"h":12.145,"l":12.11,"n":75,"o":12.145,"t":"2026-10-19T18:25:00Z","v":3824,"vw":12.128264},{"c":12.11,"h":12.12,"l":12.105,"n":25,"o":12.105,"t":"2026-10-19T18:30:00Z","v":1367,"vw":12.112514},{"c":12.11,"h":12.11,"l":12.095,"n":49,"o":12.11,"t":"2026-10-19T18:35:00Z","v":3626,"vw":12.106248},{"c":12.14,"h":12.14,"l":12.12,"n":14,"o":12.12,"t":"2026-10-19T18:40:00Z","v":656,"vw":12.132},{"c":12.17,"h":12.17,"l":12.15,"n":65,"o":12.15,"t":"2026-10-19T18:45:00Z","v":3313,"vw":12.155695},{"c":12.15,"h":12.17,"l":12.12,"n":108,"o":12.17,"t":"2026-10-19T18:50:00Z","v":5972,"vw":12.142291},{"c":12.17,"h":12.17,"l":12.16,"n":17,"o":12.16,"t":"2026-10-19T18:55:00Z","v":971,"vw":12.163943},{"c":12.175,"h":12.19,"l":12.17,"n":42,"o":12.18,"t":"2026-10-19T19:00:00Z","v":2817,"vw":12.180209},{"c":12.15,"h":12.18,"l":12.15,"n":42,"o":12.16,"t":"2026-10-19T19:05:00Z","v":2144,"vw":12.160904},{"c":12.1301,"h":12.155,"l":12.1301,"n":73,"o":12.1508,"t":"2026-10-19T19:10:00Z","v":4688,"vw":12.148451},{"c":12.11,"h":12.135,"l":12.1,"n":85,"o":12.135,"t":"2026-10-19T19:15:00Z","v":7351,"vw":12.117309},{"c":12.12,"h":12.12,"l":12.1051,"n":34,"o":12.11,"t":"2026-10-19T19:20:00Z","v":4980,"vw":12.118975},{"c":12.14,"h":12.145,"l":12.12,"n":77,"o":12.12,"t":"2026-10-19T19:25:00Z","v":5393,"vw":12.139049},{"c":12.1599,"h":12.1599,"l":12.13,"n":77,"o":12.13,"t":"2026-10-19T19:30:00Z","v":5363,"vw":12.141862},{"c":12.155,"h":12.17,"l":12.155,"n":50,"o":12.16,"t":"2026-10-19T19:35:00Z","v":2723,"vw":12.160801},{"c":12.1493,"h":12.16,"l":12.1493,"n":137,"o":12.16,"t":"2026-10-19T19:40:00Z","v":7349,"vw":12.153081},{"c":12.155,"h":12.155,"l":12.14,"n":107,"o":12.145,"t":"2026-10-19T19:45:00Z","v":4845,"vw":12.143388},{"c":12.155,"h":12.17,"l":12.14,"n":273,"o":12.15,"t":"2026-10-19T19:50:00Z","v":17802,"vw":12.15579},{"c":12.125,"h":12.165,"l":12.11,"n":523,"o":12.16,"t":"2026-10-19T19:55:00Z","v":49726,"vw":12.128272},{"c":12.09,"h":12.09,"l":12.09,"n":7,"o":12.09,"t":"2026-10-19T20:00:00Z","v":10078,"vw":12.09},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-20T09:10:00Z","v":100,"vw":12.29},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-20T09:35:00Z","v":700,"vw":12.4},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-20T09:55:00Z","v":500,"vw":12.39},{"c":12.3203,"h":12.39,"l":12.32,"n":11,"o":12.38,"t":"2026-10-20T11:00:00Z","v":2462,"vw":12.370502},{"c":12.33,"h":12.34,"l":12.33,"n":6,"o":12.34,"t":"2026-10-20T11:05:00Z","v":1209,"vw":12.335062},{"c":12.45,"h":12.45,"l":12.39,"n":10,"o":12.39,"t":"2026-10-20T11:30:00Z","v":866,"vw":12.411326},{"c":12.43,"h":12.46,"l":12.39,"n":14,"o":12.44,"t":"2026-10-20T12:00:00Z","v":3002,"vw":12.428128},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-20T12:15:00Z","v":180,"vw":12.34},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-20T12:20:00Z","v":200,"vw":12.4},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-20T12:25:00Z","v":400,"vw":12.34},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-20T12:35:00Z","v":500,"vw":12.29},{"c":12.29,"h":12.29,"l":12.29,"n":4,"o":12.29,"t":"2026-10-20T12:45:00Z","v":1265,"vw":12.29},{"c":12.2372,"h":12.35,"l":12.2372,"n":87,"o":12.29,"t":"2026-10-20T13:30:00Z","v":13142,"vw":12.294751},{"c":12.02,"h":12.23,"l":11.98,"n":116,"o":12.23,"t":"2026-10-20T13:35:00Z","v":15725,"vw":12.14705},{"c":11.89,"h":12.02,"l":11.89,"n":60,"o":12.02,"t":"2026-10-20T13:40:00Z","v":10145,"vw":11.952305},{"c":11.855,"h":11.88,"l":11.8,"n":38,"o":11.88,"t":"2026-10-20T13:45:00Z","v":2365,"vw":11.847647},{"c":11.9213,"h":11.9213,"l":11.8,"n":56,"o":11.87,"t":"2026-10-20T13:50:00Z","v":18190,"vw":11.893447},{"c":11.91,"h":11.97,"l":11.9,"n":102,"o":11.93,"t":"2026-10-20T13:55:00Z","v":24582,"vw":11.924747},{"c":11.815,"h":11.895,"l":11.81,"n":148,"o":11.88,"t":"2026-10-20T14:00:00Z","v":11864,"vw":11.854607},{"c":11.845,"h":11.87,"l":11.815,"n":83,"o":11.855,"t":"2026-10-20T14:05:00Z","v":6595,"vw":11.842077},{"c":11.885,"h":11.92,"l":11.845,"n":40,"o":11.87,"t":"2026-10-20T14:10:00Z","v":4713,"vw":11.882118},{"c":11.75,"h":11.9,"l":11.75,"n":85,"o":11.9,"t":"2026-10-20T14:15:00Z","v":23493,"vw":11.813944},{"c":11.6803,"h":11.765,"l":11.68,"n":63,"o":11.76,"t":"2026-10-20T14:20:00Z","v":5260,"vw":11.713178},{"c":11.61,"h":11.695,"l":11.605,"n":107,"o":11.695,"t":"2026-10-20T14:25:00Z","v":16807,"vw":11.64784},{"c":11.615,"h":11.63,"l":11.56,"n":170,"o":11.58,"t":"2026-10-20T14:30:00Z","v":18724,"vw":11.587276},{"c":11.575,"h":11.6,"l":11.54,"n":196,"o":11.6,"t":"2026-10-20T14:35:00Z","v":28462,"vw":11.575116},{"c":11.5,"h":11.59,"l":11.495,"n":115,"o":11.575,"t":"2026-10-20T14:40:00Z","v":12840,"vw":11.533473},{"c":11.6,"h":11.62,"l":11.48,"n":127,"o":11.51,"t":"2026-10-20T14:45:00Z","v":20012,"vw":11.543988},{"c":11.55,"h":11.59,"l":11.525,"n":95,"o":11.59,"t":"2026-10-20T14:50:00Z","v":10454,"vw":11.550251},{"c":11.575,"h":11.58,"l":11.53,"n":90,"o":11.54,"t":"2026-10-20T14:55:00Z","v":3501,"vw":11.555163},{"c":11.67,"h":11.67,"l":11.57,"n":90,"o":11.575,"t":"2026-10-20T15:00:00Z","v":9005,"vw":11.610367},{"c":11.7087,"h":11.7087,"l":11.68,"n":49,"o":11.68,"t":"2026-10-20T15:05:00Z","v":3002,"vw":11.694039},{"c":11.74,"h":11.77,"l":11.69,"n":280,"o":11.7078,"t":"2026-10-20T15:10:00Z","v":22067,"vw":11.73182},{"c":11.79,"h":11.79,"l":11.71,"n":127,"o":11.735,"t":"2026-10-20T15:15:00Z","v":10725,"vw":11.746945},{"c":11.765,"h":11.815,"l":11.76,"n":99,"o":11.8,"t":"2026-10-20T15:20:00Z","v":5979,"vw":11.791253},{"c":11.7698,"h":11.7698,"l":11.76,"n":28,"o":11.7648,"t":"2026-10-20T15:25:00Z","v":1092,"vw":11.766638},{"c":11.76,"h":11.79,"l":11.76,"n":79,"o":11.79,"t":"2026-10-20T15:30:00Z","v":4083,"vw":11.774405},{"c":11.7145,"h":11.7652,"l":11.71,"n":88,"o":11.7652,"t":"2026-10-20T15:35:00Z","v":4618,"vw":11.737839},{"c":11.7,"h":11.71,"l":11.68,"n":58,"o":11.71,"t":"2026-10-20T15:40:00Z","v":1842,"vw":11.698039},{"c":11.705,"h":11.705,"l":11.7,"n":21,"o":11.7,"t":"2026-10-20T15:45:00Z","v":528,"vw":11.70125},{"c":11.74,"h":11.74,"l":11.69,"n":91,"o":11.72,"t":"2026-10-20T15:50:00Z","v":3255,"vw":11.708496},{"c":11.7876,"h":11.7876,"l":11.73,"n":69,"o":11.73,"t":"2026-10-20T15:55:00Z","v":3032,"vw":11.761284},{"c":11.74,"h":11.79,"l":11.74,"n":108,"o":11.78,"t":"2026-10-20T16:00:00Z","v":4782,"vw":11.765654},{"c":11.745,"h":11.745,"l":11.73,"n":41,"o":11.73,"t":"2026-10-20T16:05:00Z","v":1189,"vw":11.736428},{"c":11.83,"h":11.83,"l":11.75,"n":85,"o":11.75,"t":"2026-10-20T16:10:00Z","v":4992,"vw":11.784679},{"c":11.86,"h":11.8754,"l":11.84,"n":72,"o":11.84,"t":"2026-10-20T16:15:00Z","v":4621,"vw":11.862015},{"c":11.8849,"h":11.89,"l":11.86,"n":93,"o":11.86,"t":"2026-10-20T16:20:00Z","v":5676,"vw":11.875979},{"c":11.88,"h":11.895,"l":11.88,"n":157,"o":11.89,"t":"2026-10-20T16:25:00Z","v":12075,"vw":11.881939},{"c":11.88,"h":11.9,"l":11.88,"n":79,"o":11.88,"t":"2026-10-20T16:30:00Z","v":3435,"vw":11.889767},{"c":11.88,"h":11.88,"l":11.875,"n":41,"o":11.875,"t":"2026-10-20T16:35:00Z","v":1862,"vw":11.877464},{"c":11.9,"h":11.9,"l":11.88,"n":135,"o":11.88,"t":"2026-10-20T16:40:00Z","v":7862,"vw":11.885525},{"c":11.896,"h":11.91,"l":11.896,"n":54,"o":11.91,"t":"2026-10-20T16:45:00Z","v":3100,"vw":11.903711},{"c":11.9,"h":11.9,"l":11.885,"n":77,"o":11.895,"t":"2026-10-20T16:50:00Z","v":3009,"vw":11.892083},{"c":11.89,"h":11.905,"l":11.89,"n":88,"o":11.9,"t":"2026-10-20T16:55:00Z","v":3745,"vw":11.896047},{"c":11.85,"h":11.875,"l":11.85,"n":62,"o":11.865,"t":"2026-10-20T17:00:00Z","v":2428,"vw":11.86},{"c":11.86,"h":11.86,"l":11.84,"n":62,"o":11.855,"t":"2026-10-20T17:05:00Z","v":2233,"vw":11.8514},{"c":11.8798,"h":11.8798,"l":11.855,"n":54,"o":11.865,"t":"2026-10-20T17:10:00Z","v":3462,"vw":11.871912},{"c":11.88,"h":11.88,"l":11.875,"n":11,"o":11.88,"t":"2026-10-20T17:15:00Z","v":710,"vw":11.877857},{"c":11.86,"h":11.88,"l":11.86,"n":75,"o":11.88,"t":"2026-10-20T17:20:00Z","v":3430,"vw":11.873554},{"c":11.85,"h":11.86,"l":11.8301,"n":73,"o":11.86,"t":"2026-10-20T17:25:00Z","v":2558,"vw":11.846924},{"c":11.85,"h":11.85,"l":11.81,"n":104,"o":11.845,"t":"2026-10-20T17:30:00Z","v":4990,"vw":11.826523},{"c":11.88,"h":11.88,"l":11.85,"n":57,"o":11.85,"t":"2026-10-20T17:35:00Z","v":3954,"vw":11.875454},{"c":11.86,"h":11.89,"l":11.86,"n":68,"o":11.89,"t":"2026-10-20T17:40:00Z","v":3212,"vw":11.875556},{"c":11.885,"h":11.885,"l":11.84,"n":33,"o":11.84,"t":"2026-10-20T17:45:00Z","v":1617,"vw":11.857},{"c":11.87,"h":11.88,"l":11.87,"n":5,"o":11.88,"t":"2026-10-20T17:50:00Z","v":322,"vw":11.876667},{"c":11.88,"h":11.905,"l":11.88,"n":78,"o":11.89,"t":"2026-10-20T17:55:00Z","v":3867,"vw":11.889663},{"c":11.88,"h":11.88,"l":11.86,"n":43,"o":11.88,"t":"2026-10-20T18:00:00Z","v":12130,"vw":11.862867},{"c":11.91,"h":11.925,"l":11.91,"n":38,"o":11.91,"t":"2026-10-20T18:05:00Z","v":2021,"vw":11.917663},{"c":11.89,"h":11.92,"l":11.89,"n":77,"o":11.915,"t":"2026-10-20T18:10:00Z","v":3484,"vw":11.91},{"c":11.855,"h":11.89,"l":11.855,"n":57,"o":11.89,"t":"2026-10-20T18:15:00Z","v":6252,"vw":11.868862},{"c":11.845,"h":11.85,"l":11.8401,"n":40,"o":11.85,"t":"2026-10-20T18:20:00Z","v":1624,"vw":11.8466},{"c":11.85,"h":11.855,"l":11.845,"n":65,"o":11.85,"t":"2026-10-20T18:25:00Z","v":2857,"vw":11.850217},{"c":11.83,"h":11.85,"l":11.83,"n":30,"o":11.85,"t":"2026-10-20T18:30:00Z","v":1190,"vw":11.83875},{"c":11.83,"h":11.841,"l":11.815,"n":85,"o":11.83,"t":"2026-10-20T18:35:00Z","v":9060,"vw":11.836195},{"c":11.83,"h":11.835,"l":11.825,"n":110,"o":11.83,"t":"2026-10-20T18:40:00Z","v":6149,"vw":11.830789},{"c":11.825,"h":11.84,"l":11.82,"n":156,"o":11.835,"t":"2026-10-20T18:45:00Z","v":31045,"vw":11.824171},{"c":11.83,"h":11.835,"l":11.825,"n":108,"o":11.825,"t":"2026-10-20T18:50:00Z","v":10467,"vw":11.831114},{"c":11.835,"h":11.835,"l":11.835,"n":15,"o":11.835,"t":"2026-10-20T18:55:00Z","v":1476,"vw":11.835},{"c":11.845,"h":11.85,"l":11.84,"n":56,"o":11.84,"t":"2026-10-20T19:00:00Z","v":3131,"vw":11.84644},{"c":11.88,"h":11.885,"l":11.845,"n":75,"o":11.845,"t":"2026-10-20T19:05:00Z","v":4524,"vw":11.869252},{"c":11.86,"h":11.875,"l":11.86,"n":72,"o":11.875,"t":"2026-10-20T19:10:00Z","v":7730,"vw":11.865306},{"c":11.85,"h":11.86,"l":11.845,"n":55,"o":11.855,"t":"2026-10-20T19:15:00Z","v":7278,"vw":11.851032},{"c":11.83,"h":11.85,"l":11.83,"n":165,"o":11.85,"t":"2026-10-20T19:20:00Z","v":11145,"vw":11.839442},{"c":11.86,"h":11.86,"l":11.83,"n":53,"o":11.83,"t":"2026-10-20T19:25:00Z","v":2374,"vw":11.845755},{"c":11.86,"h":11.86,"l":11.825,"n":185,"o":11.855,"t":"2026-10-20T19:30:00Z","v":16567,"vw":11.842108},{"c":11.87,"h":11.87,"l":11.865,"n":42,"o":11.865,"t":"2026-10-20T19:35:00Z","v":1923,"vw":11.867959},{"c":11.86,"h":11.865,"l":11.855,"n":169,"o":11.865,"t":"2026-10-20T19:40:00Z","v":11526,"vw":11.859778},{"c":11.83,"h":11.865,"l":11.81,"n":207,"o":11.86,"t":"2026-10-20T19:45:00Z","v":30954,"vw":11.832779},{"c":11.795,"h":11.835,"l":11.795,"n":169,"o":11.835,"t":"2026-10-20T19:50:00Z","v":11519,"vw":11.810768},{"c":11.8,"h":11.81,"l":11.775,"n":598,"o":11.795,"t":"2026-10-20T19:55:00Z","v":54759,"vw":11.794016},{"c":11.81,"h":11.81,"l":11.81,"n":7,"o":11.81,"t":"2026-10-20T20:00:00Z","v":12160,"vw":11.81},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-20T21:25:00Z","v":100,"vw":11.83},{"c":11.94,"h":11.94,"l":11.9,"n":3,"o":11.9,"t":"2026-10-21T11:00:00Z","v":1239,"vw":11.907716},{"c":11.92,"h":11.94,"l":11.92,"n":3,"o":11.94,"t":"2026-10-21T11:25:00Z","v":1434,"vw":11.921395},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-21T12:35:00Z","v":1000,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-21T12:40:00Z","v":700,"vw":11.83},{"c":11.75,"h":11.795,"l":11.695,"n":78,"o":11.77,"t":"2026-10-21T13:30:00Z","v":6613,"vw":11.755868},{"c":11.65,"h":11.75,"l":11.65,"n":67,"o":11.75,"t":"2026-10-21T13:35:00Z","v":15603,"vw":11.712932},{"c":11.53,"h":11.65,"l":11.53,"n":95,"o":11.64,"t":"2026-10-21T13:40:00Z","v":18118,"vw":11.540152},{"c":11.56,"h":11.56,"l":11.47,"n":53,"o":11.5,"t":"2026-10-21T13:45:00Z","v":3689,"vw":11.51026},{"c":11.51,"h":11.545,"l":11.51,"n":60,"o":11.54,"t":"2026-10-21T13:50:00Z","v":4603,"vw":11.520793},{"c":11.5589,"h":11.56,"l":11.48,"n":124,"o":11.5,"t":"2026-10-21T13:55:00Z","v":10065,"vw":11.512525},{"c":11.5721,"h":11.64,"l":11.5516,"n":151,"o":11.555,"t":"2026-10-21T14:00:00Z","v":25695,"vw":11.603176},{"c":11.69,"h":11.69,"l":11.56,"n":144,"o":11.56,"t":"2026-10-21T14:05:00Z","v":44692,"vw":11.617496},{"c":11.745,"h":11.745,"l":11.69,"n":68,"o":11.698,"t":"2026-10-21T14:10:00Z","v":19013,"vw":11.714402},{"c":11.77,"h":11.77,"l":11.7001,"n":152,"o":11.73,"t":"2026-10-21T14:15:00Z","v":7851,"vw":11.739627},{"c":11.8,"h":11.8,"l":11.7699,"n":57,"o":11.7699,"t":"2026-10-21T14:20:00Z","v":13653,"vw":11.77702},{"c":11.79,"h":11.84,"l":11.79,"n":43,"o":11.81,"t":"2026-10-21T14:25:00Z","v":3201,"vw":11.815085},{"c":11.77,"h":11.8,"l":11.77,"n":33,"o":11.79,"t":"2026-10-21T14:30:00Z","v":1618,"vw":11.793},{"c":11.78,"h":11.79,"l":11.755,"n":36,"o":11.755,"t":"2026-10-21T14:35:00Z","v":6733,"vw":11.776111},{"c":11.68,"h":11.78,"l":11.65,"n":302,"o":11.78,"t":"2026-10-21T14:40:00Z","v":69633,"vw":11.6752},{"c":11.73,"h":11.73,"l":11.68,"n":59,"o":11.69,"t":"2026-10-21T14:45:00Z","v":3469,"vw":11.704737},{"c":11.73,"h":11.74,"l":11.72,"n":91,"o":11.73,"t":"2026-10-21T14:50:00Z","v":14484,"vw":11.730196},{"c":11.7397,"h":11.74,"l":11.735,"n":37,"o":11.735,"t":"2026-10-21T14:55:00Z","v":11099,"vw":11.739313},{"c":11.7335,"h":11.765,"l":11.7335,"n":71,"o":11.745,"t":"2026-10-21T15:00:00Z","v":6373,"vw":11.742336},{"c":11.74,"h":11.75,"l":11.7366,"n":55,"o":11.75,"t":"2026-10-21T15:05:00Z","v":1829,"vw":11.741753},{"c":11.75,"h":11.75,"l":11.72,"n":60,"o":11.74,"t":"2026-10-21T15:10:00Z","v":2655,"vw":11.73422},{"c":11.74,"h":11.74,"l":11.73,"n":17,"o":11.74,"t":"2026-10-21T15:15:00Z","v":611,"vw":11.736667},{"c":11.78,"h":11.78,"l":11.74,"n":48,"o":11.745,"t":"2026-10-21T15:20:00Z","v":6053,"vw":11.748478},{"c":11.7,"h":11.78,"l":11.7,"n":165,"o":11.78,"t":"2026-10-21T15:25:00Z","v":9022,"vw":11.737833},{"c":11.69,"h":11.7,"l":11.675,"n":156,"o":11.7,"t":"2026-10-21T15:30:00Z","v":22015,"vw":11.689335},{"c":11.68,"h":11.7,"l":11.67,"n":55,"o":11.69,"t":"2026-10-21T15:35:00Z","v":2608,"vw":11.689025},{"c":11.76,"h":11.76,"l":11.71,"n":55,"o":11.71,"t":"2026-10-21T15:40:00Z","v":5127,"vw":11.724622},{"c":11.77,"h":11.77,"l":11.75,"n":18,"o":11.75,"t":"2026-10-21T15:45:00Z","v":1002,"vw":11.760556},{"c":11.735,"h":11.77,"l":11.73,"n":50,"o":11.77,"t":"2026-10-21T15:50:00Z","v":2445,"vw":11.738333},{"c":11.72,"h":11.735,"l":11.72,"n":29,"o":11.735,"t":"2026-10-21T15:55:00Z","v":1968,"vw":11.729373},{"c":11.72,"h":11.72,"l":11.7102,"n":28,"o":11.715,"t":"2026-10-21T16:00:00Z","v":2271,"vw":11.716444},{"c":11.7201,"h":11.73,"l":11.71,"n":32,"o":11.72,"t":"2026-10-21T16:05:00Z","v":1886,"vw":11.720019},{"c":11.73,"h":11.735,"l":11.68,"n":164,"o":11.73,"t":"2026-10-21T16:10:00Z","v":11852,"vw":11.701859},{"c":11.75,"h":11.75,"l":11.75,"n":14,"o":11.75,"t":"2026-10-21T16:15:00Z","v":938,"vw":11.75},{"c":11.71,"h":11.75,"l":11.71,"n":246,"o":11.75,"t":"2026-10-21T16:20:00Z","v":15577,"vw":11.720556},{"c":11.74,"h":11.74,"l":11.71,"n":121,"o":11.71,"t":"2026-10-21T16:25:00Z","v":8480,"vw":11.714745},{"c":11.75,"h":11.75,"l":11.73,"n":40,"o":11.75,"t":"2026-10-21T16:30:00Z","v":6158,"vw":11.73352},{"c":11.635,"h":11.74,"l":11.62,"n":183,"o":11.74,"t":"2026-10-21T16:35:00Z","v":10504,"vw":11.680209},{"c":11.68,"h":11.69,"l":11.63,"n":139,"o":11.63,"t":"2026-10-21T16:40:00Z","v":8439,"vw":11.669363},{"c":11.72,"h":11.72,"l":11.67,"n":58,"o":11.67,"t":"2026-10-21T16:45:00Z","v":2747,"vw":11.685818},{"c":11.74,"h":11.74,"l":11.71,"n":42,"o":11.71,"t":"2026-10-21T16:50:00Z","v":6368,"vw":11.730685},{"c":11.73,"h":11.74,"l":11.728,"n":41,"o":11.73,"t":"2026-10-21T16:55:00Z","v":5336,"vw":11.731489},{"c":11.68,"h":11.71,"l":11.68,"n":22,"o":11.71,"t":"2026-10-21T17:00:00Z","v":2723,"vw":11.687432},{"c":11.685,"h":11.69,"l":11.67,"n":50,"o":11.69,"t":"2026-10-21T17:05:00Z","v":2403,"vw":11.681188},{"c":11.69,"h":11.69,"l":11.6701,"n":28,"o":11.68,"t":"2026-10-21T17:10:00Z","v":2593,"vw":11.676758},{"c":11.71,"h":11.72,"l":11.695,"n":30,"o":11.695,"t":"2026-10-21T17:15:00Z","v":1294,"vw":11.703733},{"c":11.73,"h":11.73,"l":11.72,"n":21,"o":11.72,"t":"2026-10-21T17:20:00Z","v":1375,"vw":11.721818},{"c":11.75,"h":11.75,"l":11.74,"n":23,"o":11.74,"t":"2026-10-21T17:25:00Z","v":2125,"vw":11.746273},{"c":11.755,"h":11.76,"l":11.755,"n":36,"o":11.76,"t":"2026-10-21T17:30:00Z","v":3245,"vw":11.758106},{"c":11.785,"h":11.79,"l":11.77,"n":14,"o":11.77,"t":"2026-10-21T17:35:00Z","v":626,"vw":11.78125},{"c":11.76,"h":11.78,"l":11.755,"n":61,"o":11.78,"t":"2026-10-21T17:40:00Z","v":4581,"vw":11.764859},{"c":11.71,"h":11.755,"l":11.71,"n":37,"o":11.755,"t":"2026-10-21T17:45:00Z","v":2208,"vw":11.73125},{"c":11.77,"h":11.77,"l":11.715,"n":64,"o":11.72,"t":"2026-10-21T17:50:00Z","v":12937,"vw":11.758287},{"c":11.78,"h":11.78,"l":11.77,"n":13,"o":11.77,"t":"2026-10-21T17:55:00Z","v":589,"vw":11.775},{"c":11.7701,"h":11.795,"l":11.7701,"n":12,"o":11.79,"t":"2026-10-21T18:00:00Z","v":1969,"vw":11.7779},{"c":11.795,"h":11.8,"l":11.785,"n":29,"o":11.785,"t":"2026-10-21T18:05:00Z","v":1536,"vw":11.795},{"c":11.82,"h":11.82,"l":11.8,"n":48,"o":11.8,"t":"2026-10-21T18:10:00Z","v":2725,"vw":11.807},{"c":11.79,"h":11.8,"l":11.79,"n":35,"o":11.8,"t":"2026-10-21T18:15:00Z","v":1906,"vw":11.795834},{"c":11.79,"h":11.81,"l":11.79,"n":90,"o":11.8,"t":"2026-10-21T18:20:00Z","v":5599,"vw":11.799369},{"c":11.765,"h":11.795,"l":11.755,"n":55,"o":11.79,"t":"2026-10-21T18:25:00Z","v":5302,"vw":11.77894},{"c":11.7801,"h":11.79,"l":11.76,"n":61,"o":11.76,"t":"2026-10-21T18:30:00Z","v":6087,"vw":11.777531},{"c":11.78,"h":11.79,"l":11.78,"n":59,"o":11.79,"t":"2026-10-21T18:35:00Z","v":5276,"vw":11.781715},{"c":11.77,"h":11.775,"l":11.77,"n":19,"o":11.775,"t":"2026-10-21T18:40:00Z","v":1033,"vw":11.770762},{"c":11.81,"h":11.82,"l":11.78,"n":260,"o":11.78,"t":"2026-10-21T18:45:00Z","v":32064,"vw":11.792308},{"c":11.835,"h":11.84,"l":11.8,"n":94,"o":11.8,"t":"2026-10-21T18:50:00Z","v":7664,"vw":11.828356},{"c":11.85,"h":11.86,"l":11.8301,"n":101,"o":11.84,"t":"2026-10-21T18:55:00Z","v":9106,"vw":11.842541},{"c":11.88,"h":11.885,"l":11.845,"n":153,"o":11.85,"t":"2026-10-21T19:00:00Z","v":17548,"vw":11.86411},{"c":11.945,"h":11.95,"l":11.879,"n":100,"o":11.879,"t":"2026-10-21T19:05:00Z","v":16506,"vw":11.925891},{"c":11.925,"h":11.97,"l":11.91,"n":92,"o":11.95,"t":"2026-10-21T19:10:00Z","v":8419,"vw":11.941958},{"c":11.88,"h":11.925,"l":11.88,"n":85,"o":11.9101,"t":"2026-10-21T19:15:00Z","v":7944,"vw":11.908523},{"c":11.85,"h":11.885,"l":11.85,"n":94,"o":11.88,"t":"2026-10-21T19:20:00Z","v":7691,"vw":11.87434},{"c":11.82,"h":11.85,"l":11.82,"n":97,"o":11.85,"t":"2026-10-21T19:25:00Z","v":7799,"vw":11.828789},{"c":11.825,"h":11.825,"l":11.7802,"n":138,"o":11.82,"t":"2026-10-21T19:30:00Z","v":17795,"vw":11.797035},{"c":11.85,"h":11.855,"l":11.815,"n":103,"o":11.8259,"t":"2026-10-21T19:35:00Z","v":13384,"vw":11.831072},{"c":11.835,"h":11.85,"l":11.83,"n":89,"o":11.85,"t":"2026-10-21T19:40:00Z","v":14782,"vw":11.834137},{"c":11.84,"h":11.84,"l":11.83,"n":141,"o":11.83,"t":"2026-10-21T19:45:00Z","v":17364,"vw":11.834586},{"c":11.82,"h":11.845,"l":11.82,"n":237,"o":11.83,"t":"2026-10-21T19:50:00Z","v":18440,"vw":11.835035},{"c":11.82,"h":11.835,"l":11.78,"n":536,"o":11.83,"t":"2026-10-21T19:55:00Z","v":37830,"vw":11.80364},{"c":11.82,"h":11.82,"l":11.82,"n":6,"o":11.82,"t":"2026-10-21T20:00:00Z","v":5240,"vw":11.82},{"c":11.892,"h":11.892,"l":11.892,"n":1,"o":11.892,"t":"2026-10-21T21:45:00Z","v":400,"vw":11.892},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-10-21T23:15:00Z","v":300,"vw":11.89},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-22T09:15:00Z","v":200,"vw":12},{"c":12.2229,"h":12.2229,"l":12.2229,"n":1,"o":12.2229,"t":"2026-10-22T11:00:00Z","v":300,"vw":12.2229},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-22T11:05:00Z","v":600,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-22T11:10:00Z","v":200,"vw":12},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-22T11:15:00Z","v":270,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-22T11:45:00Z","v":100,"vw":11.99},{"c":11.99,"h":11.99,"l":11.98,"n":3,"o":11.99,"t":"2026-10-22T12:10:00Z","v":500,"vw":11.986},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-22T12:35:00Z","v":392,"vw":11.91},{"c":11.945,"h":12.1084,"l":11.85,"n":74,"o":12.02,"t":"2026-10-22T13:30:00Z","v":12729,"vw":11.915157},{"c":11.83,"h":11.9585,"l":11.82,"n":80,"o":11.9585,"t":"2026-10-22T13:35:00Z","v":15659,"vw":11.900245},{"c":11.86,"h":11.89,"l":11.83,"n":74,"o":11.83,"t":"2026-10-22T13:40:00Z","v":7120,"vw":11.861699},{"c":11.785,"h":11.86,"l":11.78,"n":53,"o":11.86,"t":"2026-10-22T13:45:00Z","v":6566,"vw":11.808572},{"c":11.74,"h":11.815,"l":11.735,"n":165,"o":11.775,"t":"2026-10-22T13:50:00Z","v":10666,"vw":11.7837},{"c":11.745,"h":11.765,"l":11.72,"n":34,"o":11.72,"t":"2026-10-22T13:55:00Z","v":1806,"vw":11.741774},{"c":11.65,"h":11.72,"l":11.65,"n":84,"o":11.72,"t":"2026-10-22T14:00:00Z","v":6581,"vw":11.681672},{"c":11.555,"h":11.67,"l":11.54,"n":162,"o":11.64,"t":"2026-10-22T14:05:00Z","v":13249,"vw":11.603897},{"c":11.55,"h":11.5899,"l":11.53,"n":101,"o":11.54,"t":"2026-10-22T14:10:00Z","v":7829,"vw":11.561902},{"c":11.55,"h":11.58,"l":11.52,"n":73,"o":11.54,"t":"2026-10-22T14:15:00Z","v":13297,"vw":11.574192},{"c":11.44,"h":11.54,"l":11.42,"n":196,"o":11.54,"t":"2026-10-22T14:20:00Z","v":17023,"vw":11.495789},{"c":11.37,"h":11.405,"l":11.35,"n":75,"o":11.4,"t":"2026-10-22T14:25:00Z","v":10651,"vw":11.366715},{"c":11.32,"h":11.355,"l":11.29,"n":78,"o":11.355,"t":"2026-10-22T14:30:00Z","v":8688,"vw":11.3177},{"c":11.37,"h":11.41,"l":11.34,"n":123,"o":11.34,"t":"2026-10-22T14:35:00Z","v":19894,"vw":11.380786},{"c":11.4,"h":11.415,"l":11.3628,"n":81,"o":11.3628,"t":"2026-10-22T14:40:00Z","v":6854,"vw":11.383576},{"c":11.33,"h":11.39,"l":11.29,"n":113,"o":11.39,"t":"2026-10-22T14:45:00Z","v":20513,"vw":11.328309},{"c":11.32,"h":11.35,"l":11.29,"n":85,"o":11.345,"t":"2026-10-22T14:50:00Z","v":7476,"vw":11.330164},{"c":11.35,"h":11.35,"l":11.29,"n":62,"o":11.31,"t":"2026-10-22T14:55:00Z","v":5002,"vw":11.331514},{"c":11.38,"h":11.3874,"l":11.335,"n":38,"o":11.355,"t":"2026-10-22T15:00:00Z","v":8503,"vw":11.367215},{"c":11.34,"h":11.395,"l":11.34,"n":69,"o":11.375,"t":"2026-10-22T15:05:00Z","v":16681,"vw":11.374349},{"c":11.3,"h":11.34,"l":11.3,"n":108,"o":11.34,"t":"2026-10-22T15:10:00Z","v":8078,"vw":11.32775},{"c":11.3,"h":11.31,"l":11.27,"n":82,"o":11.3,"t":"2026-10-22T15:15:00Z","v":13888,"vw":11.295868},{"c":11.25,"h":11.3016,"l":11.24,"n":82,"o":11.3001,"t":"2026-10-22T15:20:00Z","v":10609,"vw":11.287034},{"c":11.25,"h":11.27,"l":11.19,"n":226,"o":11.24,"t":"2026-10-22T15:25:00Z","v":24846,"vw":11.223268},{"c":11.2,"h":11.24,"l":11.2,"n":98,"o":11.24,"t":"2026-10-22T15:30:00Z","v":12650,"vw":11.21509},{"c":11.21,"h":11.23,"l":11.17,"n":126,"o":11.18,"t":"2026-10-22T15:35:00Z","v":8296,"vw":11.194313},{"c":11.25,"h":11.25,"l":11.19,"n":203,"o":11.2,"t":"2026-10-22T15:40:00Z","v":11118,"vw":11.218628},{"c":11.26,"h":11.27,"l":11.24,"n":92,"o":11.26,"t":"2026-10-22T15:45:00Z","v":4403,"vw":11.253881},{"c":11.315,"h":11.315,"l":11.27,"n":77,"o":11.27,"t":"2026-10-22T15:50:00Z","v":5734,"vw":11.284022},{"c":11.32,"h":11.345,"l":11.32,"n":82,"o":11.32,"t":"2026-10-22T15:55:00Z","v":7286,"vw":11.333286},{"c":11.35,"h":11.3998,"l":11.32,"n":92,"o":11.32,"t":"2026-10-22T16:00:00Z","v":13932,"vw":11.356723},{"c":11.36,"h":11.365,"l":11.325,"n":86,"o":11.34,"t":"2026-10-22T16:05:00Z","v":3587,"vw":11.341803},{"c":11.37,"h":11.38,"l":11.35,"n":53,"o":11.355,"t":"2026-10-22T16:10:00Z","v":3244,"vw":11.362799},{"c":11.42,"h":11.425,"l":11.38,"n":55,"o":11.38,"t":"2026-10-22T16:15:00Z","v":3258,"vw":11.409074},{"c":11.435,"h":11.44,"l":11.425,"n":38,"o":11.425,"t":"2026-10-22T16:20:00Z","v":1927,"vw":11.434286},{"c":11.39,"h":11.435,"l":11.39,"n":252,"o":11.435,"t":"2026-10-22T16:25:00Z","v":19009,"vw":11.407128},{"c":11.36,"h":11.395,"l":11.36,"n":72,"o":11.38,"t":"2026-10-22T16:30:00Z","v":3704,"vw":11.376964},{"c":11.36,"h":11.36,"l":11.34,"n":94,"o":11.34,"t":"2026-10-22T16:35:00Z","v":7494,"vw":11.344513},{"c":11.405,"h":11.41,"l":11.3501,"n":56,"o":11.3501,"t":"2026-10-22T16:40:00Z","v":5415,"vw":11.371169},{"c":11.4,"h":11.415,"l":11.39,"n":80,"o":11.405,"t":"2026-10-22T16:45:00Z","v":5976,"vw":11.401425},{"c":11.46,"h":11.49,"l":11.41,"n":298,"o":11.41,"t":"2026-10-22T16:50:00Z","v":74991,"vw":11.47232},{"c":11.51,"h":11.51,"l":11.445,"n":46,"o":11.45,"t":"2026-10-22T16:55:00Z","v":2092,"vw":11.467416},{"c":11.5,"h":11.52,"l":11.48,"n":79,"o":11.51,"t":"2026-10-22T17:00:00Z","v":5232,"vw":11.501228},{"c":11.475,"h":11.51,"l":11.475,"n":115,"o":11.5,"t":"2026-10-22T17:05:00Z","v":24087,"vw":11.492263},{"c":11.47,"h":11.48,"l":11.46,"n":55,"o":11.46,"t":"2026-10-22T17:10:00Z","v":2431,"vw":11.466034},{"c":11.42,"h":11.455,"l":11.42,"n":115,"o":11.45,"t":"2026-10-22T17:15:00Z","v":4641,"vw":11.446558},{"c":11.42,"h":11.435,"l":11.42,"n":51,"o":11.43,"t":"2026-10-22T17:20:00Z","v":7429,"vw":11.429565},{"c":11.43,"h":11.44,"l":11.41,"n":26,"o":11.41,"t":"2026-10-22T17:25:00Z","v":1786,"vw":11.422143},{"c":11.47,"h":11.47,"l":11.43,"n":65,"o":11.44,"t":"2026-10-22T17:30:00Z","v":7891,"vw":11.454613},{"c":11.465,"h":11.48,"l":11.465,"n":51,"o":11.48,"t":"2026-10-22T17:35:00Z","v":11198,"vw":11.477825},{"c":11.4801,"h":11.485,"l":11.45,"n":49,"o":11.46,"t":"2026-10-22T17:40:00Z","v":2702,"vw":11.471687},{"c":11.52,"h":11.53,"l":11.49,"n":52,"o":11.49,"t":"2026-10-22T17:45:00Z","v":6425,"vw":11.514106},{"c":11.57,"h":11.575,"l":11.52,"n":60,"o":11.52,"t":"2026-10-22T17:50:00Z","v":5354,"vw":11.551454},{"c":11.58,"h":11.585,"l":11.5675,"n":56,"o":11.57,"t":"2026-10-22T17:55:00Z","v":3929,"vw":11.574628},{"c":11.535,"h":11.57,"l":11.535,"n":68,"o":11.56,"t":"2026-10-22T18:00:00Z","v":7333,"vw":11.554139},{"c":11.555,"h":11.555,"l":11.535,"n":80,"o":11.54,"t":"2026-10-22T18:05:00Z","v":6233,"vw":11.544502},{"c":11.54,"h":11.56,"l":11.54,"n":30,"o":11.54,"t":"2026-10-22T18:10:00Z","v":1360,"vw":11.545},{"c":11.555,"h":11.56,"l":11.52,"n":47,"o":11.53,"t":"2026-10-22T18:15:00Z","v":2990,"vw":11.528174},{"c":11.56,"h":11.57,"l":11.545,"n":56,"o":11.5501,"t":"2026-10-22T18:20:00Z","v":13469,"vw":11.551613},{"c":11.58,"h":11.58,"l":11.57,"n":32,"o":11.57,"t":"2026-10-22T18:25:00Z","v":1880,"vw":11.574286},{"c":11.55,"h":11.57,"l":11.55,"n":37,"o":11.57,"t":"2026-10-22T18:30:00Z","v":2282,"vw":11.554112},{"c":11.57,"h":11.57,"l":11.55,"n":37,"o":11.55,"t":"2026-10-22T18:35:00Z","v":3452,"vw":11.556467},{"c":11.595,"h":11.595,"l":11.535,"n":89,"o":11.55,"t":"2026-10-22T18:40:00Z","v":7206,"vw":11.571466},{"c":11.61,"h":11.61,"l":11.6,"n":41,"o":11.6,"t":"2026-10-22T18:45:00Z","v":2155,"vw":11.602958},{"c":11.6,"h":11.61,"l":11.6,"n":21,"o":11.6,"t":"2026-10-22T18:50:00Z","v":879,"vw":11.602558},{"c":11.61,"h":11.615,"l":11.6,"n":42,"o":11.6,"t":"2026-10-22T18:55:00Z","v":2497,"vw":11.609167},{"c":11.575,"h":11.6089,"l":11.575,"n":113,"o":11.6089,"t":"2026-10-22T19:00:00Z","v":5415,"vw":11.590367},{"c":11.54,"h":11.57,"l":11.535,"n":68,"o":11.57,"t":"2026-10-22T19:05:00Z","v":5047,"vw":11.556166},{"c":11.57,"h":11.575,"l":11.545,"n":95,"o":11.545,"t":"2026-10-22T19:10:00Z","v":16318,"vw":11.561292},{"c":11.54,"h":11.56,"l":11.525,"n":77,"o":11.56,"t":"2026-10-22T19:15:00Z","v":5664,"vw":11.539543},{"c":11.57,"h":11.57,"l":11.545,"n":113,"o":11.545,"t":"2026-10-22T19:20:00Z","v":9752,"vw":11.563366},{"c":11.59,"h":11.595,"l":11.565,"n":81,"o":11.5791,"t":"2026-10-22T19:25:00Z","v":5675,"vw":11.581807},{"c":11.55,"h":11.59,"l":11.55,"n":119,"o":11.59,"t":"2026-10-22T19:30:00Z","v":10273,"vw":11.566911},{"c":11.52,"h":11.555,"l":11.512,"n":83,"o":11.545,"t":"2026-10-22T19:35:00Z","v":7317,"vw":11.540409},{"c":11.535,"h":11.535,"l":11.5,"n":152,"o":11.525,"t":"2026-10-22T19:40:00Z","v":11360,"vw":11.510452},{"c":11.58,"h":11.585,"l":11.525,"n":152,"o":11.53,"t":"2026-10-22T19:45:00Z","v":10689,"vw":11.545705},{"c":11.555,"h":11.5901,"l":11.55,"n":268,"o":11.57,"t":"2026-10-22T19:50:00Z","v":25373,"vw":11.566921},{"c":11.56,"h":11.5797,"l":11.535,"n":481,"o":11.56,"t":"2026-10-22T19:55:00Z","v":36368,"vw":11.551463},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-10-22T20:00:00Z","v":11199,"vw":11.57},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T20:15:00Z","v":500,"vw":11.33}],"history":[{"c":5.82,"h":6.005,"l":5.77,"n":2247,"o":5.89,"t":"2024-10-21T04:00:00Z","v":290591,"vw":5.849798},{"c":5.7,"h":5.855,"l":5.67,"n":3065,"o":5.82,"t":"2024-10-22T04:00:00Z","v":474515,"vw":5.758035},{"c":5.65,"h":5.72,"l":5.5601,"n":1817,"o":5.68,"t":"2024-10-23T04:00:00Z","v":250154,"vw":5.611047},{"c":5.79,"h":5.795,"l":5.62,"n":1887,"o":5.67,"t":"2024-10-24T04:00:00Z","v":192730,"vw":5.724102},{"c":5.91,"h":5.96,"l":5.78,"n":2568,"o":5.87,"t":"2024-10-25T04:00:00Z","v":269882,"vw":5.901999},{"c":5.69,"h":5.77,"l":5.61,"n":2973,"o":5.62,"t":"2024-10-28T04:00:00Z","v":381621,"vw":5.710518},{"c":5.58,"h":5.77,"l":5.57,"n":2608,"o":5.7,"t":"2024-10-29T04:00:00Z","v":342295,"vw":5.658024},{"c":5.79,"h":5.8,"l":5.57,"n":2775,"o":5.65,"t":"2024-10-30T04:00:00Z","v":432352,"vw":5.730117},{"c":5.67,"h":6.08,"l":5.67,"n":3277,"o":5.9,"t":"2024-10-31T04:00:00Z","v":427148,"vw":5.781561},{"c":5.6,"h":5.82,"l":5.54,"n":2825,"o":5.72,"t":"2024-11-01T04:00:00Z","v":346580,"vw":5.633274},{"c":6,"h":6.05,"l":5.7,"n":5389,"o":5.7,"t":"2024-11-04T05:00:00Z","v":682129,"vw":5.968903},{"c":6.05,"h":6.079,"l":5.97,"n":2525,"o":6.02,"t":"2024-11-05T05:00:00Z","v":241657,"vw":6.028502},{"c":6.29,"h":6.34,"l":5.93,"n":4304,"o":6.02,"t":"2024-11-06T05:00:00Z","v":794979,"vw":6.180452},{"c":6.12,"h":6.32,"l":6.06,"n":2789,"o":6.29,"t":"2024-11-07T05:00:00Z","v":288181,"vw":6.149287},{"c":5.87,"h":6.11,"l":5.84,"n":2369,"o":6.11,"t":"2024-11-08T05:00:00Z","v":289432,"vw":5.910301},{"c":5.62,"h":5.8,"l":5.57,"n":4352,"o":5.8,"t":"2024-11-11T05:00:00Z","v":522819,"vw":5.643849},{"c":5.44,"h":5.65,"l":5.41,"n":4253,"o":5.62,"t":"2024-11-12T05:00:00Z","v":510567,"vw":5.486797},{"c":5.51,"h":5.55,"l":5.24,"n":4418,"o":5.47,"t":"2024-11-13T05:00:00Z","v":571250,"vw":5.420898},{"c":5.63,"h":5.73,"l":5.53,"n":3281,"o":5.53,"t":"2024-11-14T05:00:00Z","v":395042,"vw":5.634321},{"c":5.49,"h":5.67,"l":5.46,"n":3011,"o":5.62,"t":"2024-11-15T05:00:00Z","v":343462,"vw":5.529635},{"c":5.66,"h":5.7338,"l":5.5495,"n":2843,"o":5.56,"t":"2024-11-18T05:00:00Z","v":328353,"vw":5.686718},{"c":5.61,"h":5.68,"l":5.548,"n":2115,"o":5.63,"t":"2024-11-19T05:00:00Z","v":264259,"vw":5.593846},{"c":5.81,"h":5.81,"l":5.63,"n":2628,"o":5.64,"t":"2024-11-20T05:00:00Z","v":340150,"vw":5.717418},{"c":5.86,"h":5.98,"l":5.84,"n":2400,"o":5.9,"t":"2024-11-21T05:00:00Z","v":275053,"vw":5.910779},{"c":5.88,"h":5.88,"l":5.76,"n":2586,"o":5.87,"t":"2024-11-22T05:00:00Z","v":213787,"vw":5.839231},{"c":5.76,"h":5.875,"l":5.715,"n":3086,"o":5.84,"t":"2024-11-25T05:00:00Z","v":676451,"vw":5.77772},{"c":5.58,"h":5.79,"l":5.57,"n":3803,"o":5.79,"t":"2024-11-26T05:00:00Z","v":431857,"vw":5.666548},{"c":5.71,"h":5.88,"l":5.62,"n":2505,"o":5.75,"t":"2024-11-27T05:00:00Z","v":319360,"vw":5.720045},{"c":5.76,"h":5.79,"l":5.66,"n":1648,"o":5.72,"t":"2024-11-29T05:00:00Z","v":271293,"vw":5.750296},{"c":5.6,"h":5.73,"l":5.555,"n":1977,"o":5.71,"t":"2024-12-02T05:00:00Z","v":197750,"vw":5.611917},{"c":5.68,"h":5.75,"l":5.58,"n":1752,"o":5.59,"t":"2024-12-03T05:00:00Z","v":229513,"vw":5.687813},{"c":5.53,"h":5.69,"l":5.5196,"n":2450,"o":5.69,"t":"2024-12-04T05:00:00Z","v":282900,"vw":5.566229},{"c":5.64,"h":5.66,"l":5.53,"n":2212,"o":5.53,"t":"2024-12-05T05:00:00Z","v":246884,"vw":5.627314},{"c":5.3,"h":5.63,"l":5.27,"n":4036,"o":5.63,"t":"2024-12-06T05:00:00Z","v":877749,"vw":5.316385},{"c":5.43,"h":5.575,"l":5.34,"n":2565,"o":5.38,"t":"2024-12-09T05:00:00Z","v":379754,"vw":5.496022},{"c":5.42,"h":5.475,"l":5.39,"n":2287,"o":5.44,"t":"2024-12-10T05:00:00Z","v":296012,"vw":5.434663},{"c":5.55,"h":5.55,"l":5.38,"n":2598,"o":5.46,"t":"2024-12-11T05:00:00Z","v":363430,"vw":5.470726},{"c":5.43,"h":5.54,"l":5.37,"n":2314,"o":5.54,"t":"2024-12-12T05:00:00Z","v":411694,"vw":5.407105},{"c":5.41,"h":5.44,"l":5.36,"n":4311,"o":5.42,"t":"2024-12-13T05:00:00Z","v":842475,"vw":5.397431},{"c":5.14,"h":5.42,"l":5.08,"n":5423,"o":5.42,"t":"2024-12-16T05:00:00Z","v":676575,"vw":5.20745},{"c":5.14,"h":5.195,"l":4.95,"n":6491,"o":5.11,"t":"2024-12-17T05:00:00Z","v":760261,"vw":5.073248},{"c":4.96,"h":5.235,"l":4.955,"n":4197,"o":5.14,"t":"2024-12-18T05:00:00Z","v":398678,"vw":5.093857},{"c":4.94,"h":5.11,"l":4.885,"n":3696,"o":5.02,"t":"2024-12-19T05:00:00Z","v":405784,"vw":4.948769},{"c":5.06,"h":5.125,"l":4.87,"n":5155,"o":4.89,"t":"2024-12-20T05:00:00Z","v":781887,"vw":5.045113},{"c":5.12,"h":5.125,"l":4.925,"n":3535,"o":5.08,"t":"2024-12-23T05:00:00Z","v":495917,"vw":5.044397},{"c":5.38,"h":5.505,"l":5.1,"n":3653,"o":5.12,"t":"2024-12-24T05:00:00Z","v":428291,"vw":5.339383},{"c":5.35,"h":5.42,"l":5.28,"n":2761,"o":5.4,"t":"2024-12-26T05:00:00Z","v":288504,"vw":5.345785},{"c":5.41,"h":5.58,"l":5.29,"n":3838,"o":5.37,"t":"2024-12-27T05:00:00Z","v":440737,"vw":5.430803},{"c":5.55,"h":5.645,"l":5.43,"n":3283,"o":5.46,"t":"2024-12-30T05:00:00Z","v":376653,"vw":5.542697},{"c":5.79,"h":5.82,"l":5.53,"n":3127,"o":5.56,"t":"2024-12-31T05:00:00Z","v":261917,"vw":5.715114},{"c":5.98,"h":6.03,"l":5.86,"n":3102,"o":5.9,"t":"2025-01-02T05:00:00Z","v":358495,"vw":5.939866},{"c":5.88,"h":6.05,"l":5.8519,"n":2503,"o":6.02,"t":"2025-01-03T05:00:00Z","v":230190,"vw":5.904998},{"c":5.91,"h":6.085,"l":5.85,"n":2603,"o":5.9,"t":"2025-01-06T05:00:00Z","v":295962,"vw":5.95347},{"c":5.99,"h":6.06,"l":5.88,"n":2397,"o":5.96,"t":"2025-01-07T05:00:00Z","v":257943,"vw":5.99578},{"c":5.9,"h":5.97,"l":5.841,"n":1759,"o":5.96,"t":"2025-01-08T05:00:00Z","v":186938,"vw":5.897503},{"c":6.04,"h":6.22,"l":5.96,"n":2790,"o":6.03,"t":"2025-01-10T05:00:00Z","v":291101,"vw":6.051298},{"c":6.04,"h":6.26,"l":6.0005,"n":3394,"o":6.13,"t":"2025-01-13T05:00:00Z","v":398125,"vw":6.087254},{"c":5.99,"h":6.06,"l":5.9,"n":2902,"o":5.94,"t":"2025-01-14T05:00:00Z","v":320316,"vw":5.977047},{"c":5.86,"h":6.05,"l":5.83,"n":2832,"o":6.02,"t":"2025-01-15T05:00:00Z","v":388684,"vw":5.87955},{"c":5.68,"h":5.98,"l":5.64,"n":2743,"o":5.87,"t":"2025-01-16T05:00:00Z","v":319614,"vw":5.744907},{"c":5.63,"h":5.71,"l":5.53,"n":2907,"o":5.62,"t":"2025-01-17T05:00:00Z","v":386469,"vw":5.595389},{"c":5.63,"h":5.68,"l":5.475,"n":3899,"o":5.63,"t":"2025-01-21T05:00:00Z","v":563854,"vw":5.594256},{"c":5.5,"h":5.64,"l":5.5,"n":2863,"o":5.58,"t":"2025-01-22T05:00:00Z","v":339496,"vw":5.562593},{"c":5.47,"h":5.72,"l":5.42,"n":3073,"o":5.5,"t":"2025-01-23T05:00:00Z","v":436827,"vw":5.565438},{"c":5.36,"h":5.5,"l":5.26,"n":5835,"o":5.47,"t":"2025-01-24T05:00:00Z","v":1126872,"vw":5.341865},{"c":5.27,"h":5.375,"l":5.18,"n":3237,"o":5.34,"t":"2025-01-27T05:00:00Z","v":421760,"vw":5.264017},{"c":5.28,"h":5.34,"l":5.195,"n":3169,"o":5.28,"t":"2025-01-28T05:00:00Z","v":432197,"vw":5.252186},{"c":5.38,"h":5.41,"l":5.24,"n":3477,"o":5.26,"t":"2025-01-29T05:00:00Z","v":472345,"vw":5.338936},{"c":5.34,"h":5.47,"l":5.275,"n":3370,"o":5.35,"t":"2025-01-30T05:00:00Z","v":426266,"vw":5.396436},{"c":5.16,"h":5.365,"l":5.16,"n":3953,"o":5.32,"t":"2025-01-31T05:00:00Z","v":577573,"vw":5.231622},{"c":5,"h":5.175,"l":4.97,"n":3438,"o":5.17,"t":"2025-02-03T05:00:00Z","v":456855,"vw":5.05583},{"c":5.4,"h":5.435,"l":4.97,"n":3898,"o":5,"t":"2025-02-04T05:00:00Z","v":647538,"vw":5.306598},{"c":5.36,"h":5.53,"l":5.34,"n":3146,"o":5.44,"t":"2025-02-05T05:00:00Z","v":354577,"vw":5.381964},{"c":5.2,"h":5.45,"l":5.13,"n":1952,"o":5.43,"t":"2025-02-06T05:00:00Z","v":214075,"vw":5.229986},{"c":5.18,"h":5.28,"l":5.085,"n":3300,"o":5.2,"t":"2025-02-07T05:00:00Z","v":389300,"vw":5.159835},{"c":5.35,"h":5.37,"l":5.22,"n":2345,"o":5.27,"t":"2025-02-10T05:00:00Z","v":298179,"vw":5.324148},{"c":5.48,"h":5.58,"l":5.345,"n":2621,"o":5.37,"t":"2025-02-11T05:00:00Z","v":383776,"vw":5.479},{"c":5.3,"h":5.495,"l":5.275,"n":2050,"o":5.42,"t":"2025-02-12T05:00:00Z","v":223335,"vw":5.368985},{"c":5.31,"h":5.35,"l":5.22,"n":3030,"o":5.28,"t":"2025-02-13T05:00:00Z","v":442446,"vw":5.267683},{"c":5.33,"h":5.44,"l":5.255,"n":1491,"o":5.34,"t":"2025-02-14T05:00:00Z","v":165444,"vw":5.314516},{"c":5.38,"h":5.45,"l":5.245,"n":2136,"o":5.36,"t":"2025-02-18T05:00:00Z","v":243584,"vw":5.381353},{"c":5.45,"h":5.52,"l":5.39,"n":2299,"o":5.41,"t":"2025-02-19T05:00:00Z","v":364727,"vw":5.457213},{"c":6.14,"h":6.1798,"l":5.7,"n":9064,"o":5.7,"t":"2025-02-20T05:00:00Z","v":1479029,"vw":6.063465},{"c":5.99,"h":6.17,"l":5.965,"n":5078,"o":6.17,"t":"2025-02-21T05:00:00Z","v":609284,"vw":6.048133},{"c":5.82,"h":6.03,"l":5.82,"n":4099,"o":6,"t":"2025-02-24T05:00:00Z","v":497038,"vw":5.950176},{"c":5.21,"h":5.74,"l":5.1601,"n":5655,"o":5.44,"t":"2025-02-25T05:00:00Z","v":886056,"vw":5.354049},{"c":5.21,"h":5.25,"l":5.02,"n":3730,"o":5.24,"t":"2025-02-26T05:00:00Z","v":518719,"vw":5.168352},{"c":5.43,"h":5.575,"l":5.23,"n":5628,"o":5.26,"t":"2025-02-27T05:00:00Z","v":726478,"vw":5.485722},{"c":5.47,"h":5.6,"l":5.36,"n":4980,"o":5.4,"t":"2025-02-28T05:00:00Z","v":504664,"vw":5.461396},{"c":5,"h":5.57,"l":4.94,"n":5636,"o":5.52,"t":"2025-03-03T05:00:00Z","v":754165,"vw":5.143836},{"c":4.95,"h":5.065,"l":4.74,"n":5230,"o":4.99,"t":"2025-03-04T05:00:00Z","v":709183,"vw":4.872515},{"c":4.98,"h":5.03,"l":4.85,"n":3456,"o":4.93,"t":"2025-03-05T05:00:00Z","v":394114,"vw":4.95691},{"c":4.91,"h":5.01,"l":4.845,"n":3698,"o":4.98,"t":"2025-03-06T05:00:00Z","v":347354,"vw":4.912223},{"c":5.06,"h":5.1,"l":4.95,"n":4802,"o":4.98,"t":"2025-03-07T05:00:00Z","v":439199,"vw":5.03593},{"c":4.95,"h":5.1,"l":4.86,"n":4967,"o":5.08,"t":"2025-03-10T04:00:00Z","v":582186,"vw":4.947547},{"c":5.16,"h":5.23,"l":4.98,"n":3631,"o":5,"t":"2025-03-11T04:00:00Z","v":481746,"vw":5.134669},{"c":5.32,"h":5.355,"l":5.16,"n":2979,"o":5.21,"t":"2025-03-12T04:00:00Z","v":378046,"vw":5.261507},{"c":5.18,"h":5.43,"l":5.1,"n":3489,"o":5.27,"t":"2025-03-13T04:00:00Z","v":517148,"vw":5.259179},{"c":5.45,"h":5.45,"l":5.16,"n":3075,"o":5.2,"t":"2025-03-14T04:00:00Z","v":457684,"vw":5.372382},{"c":5.46,"h":5.615,"l":5.455,"n":3826,"o":5.55,"t":"2025-03-17T04:00:00Z","v":370802,"vw":5.529724},{"c":5.48,"h":5.56,"l":5.4,"n":3344,"o":5.51,"t":"2025-03-18T04:00:00Z","v":330988,"vw":5.471464},{"c":5.65,"h":5.675,"l":5.45,"n":3571,"o":5.5,"t":"2025-03-19T04:00:00Z","v":329839,"vw":5.615618},{"c":5.83,"h":5.88,"l":5.575,"n":4080,"o":5.58,"t":"2025-03-20T04:00:00Z","v":447652,"vw":5.786636},{"c":5.69,"h":5.81,"l":5.66,"n":3162,"o":5.8,"t":"2025-03-21T04:00:00Z","v":534890,"vw":5.697612},{"c":5.79,"h":5.835,"l":5.6631,"n":2613,"o":5.68,"t":"2025-03-24T04:00:00Z","v":277129,"vw":5.767443},{"c":5.98,"h":6.105,"l":5.82,"n":3726,"o":5.82,"t":"2025-03-25T04:00:00Z","v":486806,"vw":5.987984},{"c":6.03,"h":6.215,"l":6.01,"n":4337,"o":6.01,"t":"2025-03-26T04:00:00Z","v":577060,"vw":6.10337},{"c":6,"h":6.095,"l":5.83,"n":4422,"o":6,"t":"2025-03-27T04:00:00Z","v":477636,"vw":6.016542},{"c":5.86,"h":6.03,"l":5.8411,"n":3636,"o":6,"t":"2025-03-28T04:00:00Z","v":383570,"vw":5.910127},{"c":5.86,"h":5.93,"l":5.72,"n":3116,"o":5.77,"t":"2025-03-31T04:00:00Z","v":322154,"vw":5.845386},{"c":6.02,"h":6.04,"l":5.79,"n":2974,"o":5.86,"t":"2025-04-01T04:00:00Z","v":311346,"vw":5.940077},{"c":6,"h":6.08,"l":5.93,"n":2488,"o":5.97,"t":"2025-04-02T04:00:00Z","v":254854,"vw":6.008505},{"c":5.32,"h":5.73,"l":5.27,"n":4840,"o":5.58,"t":"2025-04-03T04:00:00Z","v":637006,"vw":5.478503},{"c":4.55,"h":5.19,"l":4.4,"n":5391,"o":5.19,"t":"2025-04-04T04:00:00Z","v":781274,"vw":4.624759},{"c":4.45,"h":4.74,"l":4.1804,"n":6568,"o":4.26,"t":"2025-04-07T04:00:00Z","v":932351,"vw":4.444429},{"c":4.12,"h":4.73,"l":4.075,"n":7382,"o":4.73,"t":"2025-04-08T04:00:00Z","v":948528,"vw":4.384088},{"c":4.76,"h":4.805,"l":4.005,"n":9239,"o":4.02,"t":"2025-04-09T04:00:00Z","v":1472565,"vw":4.36422},{"c":4.3,"h":4.7,"l":4.23,"n":5408,"o":4.67,"t":"2025-04-10T04:00:00Z","v":673023,"vw":4.340587},{"c":4.6,"h":4.675,"l":4.35,"n":4722,"o":4.39,"t":"2025-04-11T04:00:00Z","v":601362,"vw":4.535956},{"c":4.73,"h":4.81,"l":4.6,"n":5569,"o":4.75,"t":"2025-04-14T04:00:00Z","v":696390,"vw":4.699014},{"c":4.78,"h":4.95,"l":4.73,"n":4123,"o":4.76,"t":"2025-04-15T04:00:00Z","v":448166,"vw":4.815054},{"c":5.04,"h":5.13,"l":4.825,"n":5394,"o":4.83,"t":"2025-04-16T04:00:00Z","v":664803,"vw":5.00759},{"c":4.76,"h":5.15,"l":4.7,"n":10469,"o":5.15,"t":"2025-04-17T04:00:00Z","v":1268803,"vw":4.814213},{"c":4.58,"h":4.68,"l":4.465,"n":4226,"o":4.68,"t":"2025-04-21T04:00:00Z","v":543443,"vw":4.53663},{"c":4.71,"h":4.77,"l":4.64,"n":3305,"o":4.66,"t":"2025-04-22T04:00:00Z","v":406744,"vw":4.710332},{"c":4.51,"h":4.79,"l":4.47,"n":4253,"o":4.79,"t":"2025-04-23T04:00:00Z","v":491151,"vw":4.588991},{"c":4.47,"h":4.61,"l":4.47,"n":3147,"o":4.57,"t":"2025-04-24T04:00:00Z","v":262546,"vw":4.520814},{"c":4.47,"h":4.52,"l":4.41,"n":3210,"o":4.44,"t":"2025-04-25T04:00:00Z","v":225624,"vw":4.451961},{"c":4.51,"h":4.53,"l":4.435,"n":2246,"o":4.45,"t":"2025-04-28T04:00:00Z","v":296693,"vw":4.482081},{"c":4.41,"h":4.5,"l":4.3603,"n":2818,"o":4.5,"t":"2025-04-29T04:00:00Z","v":400298,"vw":4.417542},{"c":4.21,"h":4.33,"l":4.18,"n":5239,"o":4.32,"t":"2025-04-30T04:00:00Z","v":1045405,"vw":4.23254},{"c":4.23,"h":4.34,"l":4.14,"n":3529,"o":4.23,"t":"2025-05-01T04:00:00Z","v":539804,"vw":4.228938},{"c":4.14,"h":4.3,"l":4.13,"n":4062,"o":4.29,"t":"2025-05-02T04:00:00Z","v":787773,"vw":4.18287},{"c":3.95,"h":4.14,"l":3.93,"n":3952,"o":4.12,"t":"2025-05-05T04:00:00Z","v":634176,"vw":3.973309},{"c":4.08,"h":4.1,"l":3.96,"n":5189,"o":4,"t":"2025-05-06T04:00:00Z","v":730724,"vw":4.037988},{"c":4.09,"h":4.16,"l":3.88,"n":4346,"o":4.13,"t":"2025-05-07T04:00:00Z","v":690530,"vw":3.996828},{"c":4.32,"h":4.36,"l":4.17,"n":4814,"o":4.17,"t":"2025-05-08T04:00:00Z","v":709218,"vw":4.2974},{"c":4.56,"h":4.615,"l":4.41,"n":4540,"o":4.41,"t":"2025-05-09T04:00:00Z","v":640869,"vw":4.535753},{"c":4.82,"h":5.03,"l":4.82,"n":5301,"o":4.98,"t":"2025-05-12T04:00:00Z","v":894972,"vw":4.910946},{"c":5.13,"h":5.175,"l":4.8395,"n":3746,"o":4.88,"t":"2025-05-13T04:00:00Z","v":525236,"vw":5.070885},{"c":4.97,"h":5.0955,"l":4.95,"n":2963,"o":5.06,"t":"2025-05-14T04:00:00Z","v":520382,"vw":4.998964},{"c":4.67,"h":4.87,"l":4.65,"n":3581,"o":4.84,"t":"2025-05-15T04:00:00Z","v":500733,"vw":4.724127},{"c":4.76,"h":4.81,"l":4.67,"n":3495,"o":4.67,"t":"2025-05-16T04:00:00Z","v":331300,"vw":4.76175},{"c":4.7,"h":4.72,"l":4.58,"n":2686,"o":4.7,"t":"2025-05-19T04:00:00Z","v":226973,"vw":4.667206},{"c":4.75,"h":4.7801,"l":4.64,"n":2624,"o":4.68,"t":"2025-05-20T04:00:00Z","v":219187,"vw":4.735102},{"c":4.74,"h":4.855,"l":4.715,"n":2741,"o":4.78,"t":"2025-05-21T04:00:00Z","v":345475,"vw":4.765451},{"c":4.77,"h":4.81,"l":4.61,"n":2135,"o":4.7,"t":"2025-05-22T04:00:00Z","v":263518,"vw":4.763359},{"c":4.95,"h":4.95,"l":4.68,"n":2350,"o":4.68,"t":"2025-05-23T04:00:00Z","v":293467,"vw":4.88869},{"c":4.95,"h":5.04,"l":4.9,"n":2127,"o":4.95,"t":"2025-05-27T04:00:00Z","v":280449,"vw":4.960901},{"c":4.85,"h":5.03,"l":4.8411,"n":2057,"o":4.95,"t":"2025-05-28T04:00:00Z","v":259911,"vw":4.955405},{"c":4.9,"h":4.955,"l":4.85,"n":1856,"o":4.87,"t":"2025-05-29T04:00:00Z","v":296168,"vw":4.912088},{"c":4.79,"h":4.875,"l":4.77,"n":1672,"o":4.84,"t":"2025-05-30T04:00:00Z","v":168974,"vw":4.821364},{"c":4.99,"h":5.105,"l":4.92,"n":3252,"o":4.95,"t":"2025-06-02T04:00:00Z","v":418873,"vw":5.026103},{"c":5.19,"h":5.25,"l":4.98,"n":3024,"o":5.01,"t":"2025-06-03T04:00:00Z","v":325938,"vw":5.177995},{"c":5.11,"h":5.3608,"l":5.055,"n":2441,"o":5.29,"t":"2025-06-04T04:00:00Z","v":298974,"vw":5.182262},{"c":5.14,"h":5.2,"l":5.04,"n":2801,"o":5.17,"t":"2025-06-05T04:00:00Z","v":286904,"vw":5.099483},{"c":5.28,"h":5.31,"l":5.08,"n":3242,"o":5.21,"t":"2025-06-06T04:00:00Z","v":365660,"vw":5.256823},{"c":5.36,"h":5.465,"l":5.29,"n":2550,"o":5.31,"t":"2025-06-09T04:00:00Z","v":357284,"vw":5.397055},{"c":5.51,"h":5.61,"l":5.39,"n":2456,"o":5.44,"t":"2025-06-10T04:00:00Z","v":303477,"vw":5.52572},{"c":5.78,"h":5.87,"l":5.5475,"n":4054,"o":5.63,"t":"2025-06-11T04:00:00Z","v":442724,"vw":5.73429},{"c":5.74,"h":5.7653,"l":5.61,"n":3655,"o":5.68,"t":"2025-06-12T04:00:00Z","v":352173,"vw":5.717835},{"c":5.95,"h":6.09,"l":5.82,"n":6154,"o":6.04,"t":"2025-06-13T04:00:00Z","v":656648,"vw":5.92527},{"c":5.68,"h":5.93,"l":5.66,"n":4579,"o":5.8,"t":"2025-06-16T04:00:00Z","v":672630,"vw":5.730384},{"c":6,"h":6.03,"l":5.71,"n":4501,"o":5.79,"t":"2025-06-17T04:00:00Z","v":703872,"vw":5.945188},{"c":5.9,"h":6.03,"l":5.86,"n":3686,"o":6,"t":"2025-06-18T04:00:00Z","v":384998,"vw":5.909134},{"c":5.9,"h":5.95,"l":5.81,"n":3521,"o":5.9,"t":"2025-06-20T04:00:00Z","v":512920,"vw":5.87582},{"c":5.58,"h":6.07,"l":5.565,"n":4319,"o":5.93,"t":"2025-06-23T04:00:00Z","v":624193,"vw":5.775216},{"c":5.52,"h":5.705,"l":5.34,"n":4018,"o":5.41,"t":"2025-06-24T04:00:00Z","v":553712,"vw":5.566484},{"c":5.47,"h":5.5593,"l":5.445,"n":2253,"o":5.51,"t":"2025-06-25T04:00:00Z","v":235786,"vw":5.495144},{"c":5.48,"h":5.6,"l":5.45,"n":2498,"o":5.48,"t":"2025-06-26T04:00:00Z","v":326999,"vw":5.522274},{"c":5.49,"h":5.555,"l":5.42,"n":2408,"o":5.48,"t":"2025-06-27T04:00:00Z","v":261945,"vw":5.482138},{"c":5.55,"h":5.5999,"l":5.43,"n":2701,"o":5.46,"t":"2025-06-30T04:00:00Z","v":366252,"vw":5.539758},{"c":5.59,"h":5.705,"l":5.47,"n":2262,"o":5.55,"t":"2025-07-01T04:00:00Z","v":243545,"vw":5.602708},{"c":5.95,"h":5.965,"l":5.57,"n":4809,"o":5.66,"t":"2025-07-02T04:00:00Z","v":572363,"vw":5.793981},{"c":5.85,"h":5.99,"l":5.805,"n":2795,"o":5.95,"t":"2025-07-03T04:00:00Z","v":268304,"vw":5.870579},{"c":5.8,"h":5.9,"l":5.685,"n":3235,"o":5.86,"t":"2025-07-07T04:00:00Z","v":426462,"vw":5.779673},{"c":5.97,"h":6.07,"l":5.81,"n":3984,"o":5.81,"t":"2025-07-08T04:00:00Z","v":517804,"vw":5.980017},{"c":6.01,"h":6.11,"l":5.96,"n":3235,"o":5.96,"t":"2025-07-09T04:00:00Z","v":345167,"vw":6.025692},{"c":5.52,"h":5.96,"l":5.495,"n":3801,"o":5.93,"t":"2025-07-10T04:00:00Z","v":626425,"vw":5.622426},{"c":5.6,"h":5.675,"l":5.46,"n":1950,"o":5.51,"t":"2025-07-11T04:00:00Z","v":293175,"vw":5.582507},{"c":5.47,"h":5.6019,"l":5.4302,"n":2927,"o":5.58,"t":"2025-07-14T04:00:00Z","v":267572,"vw":5.481557},{"c":5.36,"h":5.475,"l":5.36,"n":1994,"o":5.47,"t":"2025-07-15T04:00:00Z","v":211498,"vw":5.396938},{"c":5.4,"h":5.47,"l":5.27,"n":2866,"o":5.34,"t":"2025-07-16T04:00:00Z","v":279430,"vw":5.383221},{"c":5.49,"h":5.54,"l":5.31,"n":2513,"o":5.36,"t":"2025-07-17T04:00:00Z","v":250839,"vw":5.487868},{"c":5.48,"h":5.645,"l":5.47,"n":2410,"o":5.56,"t":"2025-07-18T04:00:00Z","v":232079,"vw":5.538416},{"c":5.47,"h":5.56,"l":5.43,"n":2101,"o":5.51,"t":"2025-07-21T04:00:00Z","v":201708,"vw":5.485364},{"c":5.63,"h":5.675,"l":5.49,"n":3028,"o":5.49,"t":"2025-07-22T04:00:00Z","v":229475,"vw":5.60246},{"c":5.77,"h":5.77,"l":5.63,"n":3220,"o":5.64,"t":"2025-07-23T04:00:00Z","v":300039,"vw":5.713301},{"c":5.96,"h":5.97,"l":5.7,"n":2405,"o":5.8,"t":"2025-07-24T04:00:00Z","v":236513,"vw":5.865412},{"c":5.83,"h":5.975,"l":5.825,"n":2192,"o":5.96,"t":"2025-07-25T04:00:00Z","v":142266,"vw":5.872282},{"c":6.03,"h":6.05,"l":5.86,"n":2825,"o":5.86,"t":"2025-07-28T04:00:00Z","v":449351,"vw":5.98879},{"c":6.22,"h":6.37,"l":6.04,"n":5267,"o":6.04,"t":"2025-07-29T04:00:00Z","v":725637,"vw":6.245349},{"c":6.22,"h":6.26,"l":5.89,"n":3528,"o":6.06,"t":"2025-07-30T04:00:00Z","v":378164,"vw":6.067325},{"c":6.12,"h":6.53,"l":6.06,"n":4285,"o":6.06,"t":"2025-07-31T04:00:00Z","v":460490,"vw":6.261574},{"c":5.9,"h":6.19,"l":5.875,"n":3762,"o":6.13,"t":"2025-08-01T04:00:00Z","v":376701,"vw":5.971345},{"c":5.71,"h":5.91,"l":5.7,"n":2311,"o":5.79,"t":"2025-08-04T04:00:00Z","v":232426,"vw":5.794775},{"c":5.95,"h":5.96,"l":5.695,"n":3108,"o":5.73,"t":"2025-08-05T04:00:00Z","v":315191,"vw":5.863818},{"c":5.82,"h":6.11,"l":5.79,"n":2293,"o":5.98,"t":"2025-08-06T04:00:00Z","v":166110,"vw":5.914578},{"c":5.83,"h":5.97,"l":5.7799,"n":1975,"o":5.87,"t":"2025-08-07T04:00:00Z","v":187362,"vw":5.83286},{"c":5.79,"h":5.885,"l":5.74,"n":2497,"o":5.81,"t":"2025-08-08T04:00:00Z","v":212473,"vw":5.802959},{"c":5.68,"h":5.8,"l":5.63,"n":1865,"o":5.8,"t":"2025-08-11T04:00:00Z","v":197914,"vw":5.698728},{"c":5.73,"h":5.81,"l":5.68,"n":2585,"o":5.69,"t":"2025-08-12T04:00:00Z","v":250395,"vw":5.74277},{"c":5.72,"h":5.79,"l":5.6,"n":2135,"o":5.74,"t":"2025-08-13T04:00:00Z","v":232286,"vw":5.694394},{"c":5.7,"h":5.81,"l":5.68,"n":2750,"o":5.77,"t":"2025-08-14T04:00:00Z","v":274589,"vw":5.735228},{"c":5.59,"h":5.65,"l":5.55,"n":2244,"o":5.62,"t":"2025-08-15T04:00:00Z","v":185201,"vw":5.588022},{"c":5.66,"h":5.71,"l":5.515,"n":2138,"o":5.58,"t":"2025-08-18T04:00:00Z","v":234649,"vw":5.656453},{"c":5.55,"h":5.7,"l":5.545,"n":2021,"o":5.56,"t":"2025-08-19T04:00:00Z","v":200480,"vw":5.600537},{"c":5.62,"h":5.7101,"l":5.57,"n":2173,"o":5.6,"t":"2025-08-20T04:00:00Z","v":197768,"vw":5.638386},{"c":5.8,"h":5.8,"l":5.58,"n":1891,"o":5.6,"t":"2025-08-21T04:00:00Z","v":174306,"vw":5.733533},{"c":6.02,"h":6.04,"l":5.81,"n":3079,"o":5.82,"t":"2025-08-22T04:00:00Z","v":341188,"vw":5.974958},{"c":6.08,"h":6.135,"l":6,"n":2840,"o":6.02,"t":"2025-08-25T04:00:00Z","v":201875,"vw":6.069007},{"c":6.02,"h":6.06,"l":5.97,"n":2183,"o":6.03,"t":"2025-08-26T04:00:00Z","v":157675,"vw":6.019125},{"c":6.11,"h":6.125,"l":5.95,"n":2639,"o":5.95,"t":"2025-08-27T04:00:00Z","v":229941,"vw":6.068081},{"c":6.27,"h":6.31,"l":6.0641,"n":2636,"o":6.15,"t":"2025-08-28T04:00:00Z","v":300066,"vw":6.204919},{"c":6.15,"h":6.25,"l":6.09,"n":2348,"o":6.25,"t":"2025-08-29T04:00:00Z","v":133791,"vw":6.161663},{"c":6.2,"h":6.24,"l":6.065,"n":3399,"o":6.15,"t":"2025-09-02T04:00:00Z","v":325524,"vw":6.174419},{"c":5.94,"h":6.17,"l":5.92,"n":3399,"o":6.09,"t":"2025-09-03T04:00:00Z","v":290001,"vw":6.008933},{"c":6.04,"h":6.0599,"l":5.8511,"n":1930,"o":5.91,"t":"2025-09-04T04:00:00Z","v":149579,"vw":6.000933},{"c":5.84,"h":6,"l":5.815,"n":3207,"o":5.94,"t":"2025-09-05T04:00:00Z","v":342773,"vw":5.889721},{"c":5.84,"h":6,"l":5.81,"n":2385,"o":5.84,"t":"2025-09-08T04:00:00Z","v":186258,"vw":5.863232},{"c":5.9,"h":6.13,"l":5.885,"n":2812,"o":5.9,"t":"2025-09-09T04:00:00Z","v":290798,"vw":5.956921},{"c":6.22,"h":6.25,"l":5.87,"n":4128,"o":5.95,"t":"2025-09-10T04:00:00Z","v":386929,"vw":6.160161},{"c":6.04,"h":6.2,"l":6.02,"n":3362,"o":6.13,"t":"2025-09-11T04:00:00Z","v":299117,"vw":6.070478},{"c":6,"h":6.15,"l":5.995,"n":2972,"o":6.1,"t":"2025-09-12T04:00:00Z","v":290143,"vw":6.047835},{"c":6.1,"h":6.135,"l":5.92,"n":3134,"o":6.03,"t":"2025-09-15T04:00:00Z","v":286764,"vw":6.071314},{"c":6.41,"h":6.45,"l":6.12,"n":4928,"o":6.12,"t":"2025-09-16T04:00:00Z","v":620140,"vw":6.364633},{"c":6.36,"h":6.44,"l":6.29,"n":2776,"o":6.41,"t":"2025-09-17T04:00:00Z","v":303209,"vw":6.3692},{"c":6.3,"h":6.37,"l":6.24,"n":3036,"o":6.36,"t":"2025-09-18T04:00:00Z","v":247696,"vw":6.315023},{"c":6.2,"h":6.36,"l":6.17,"n":3821,"o":6.28,"t":"2025-09-19T04:00:00Z","v":465227,"vw":6.215163},{"c":6.37,"h":6.43,"l":6.17,"n":2901,"o":6.18,"t":"2025-09-22T04:00:00Z","v":278397,"vw":6.339054},{"c":6.46,"h":6.74,"l":6.4172,"n":3858,"o":6.46,"t":"2025-09-23T04:00:00Z","v":432193,"vw":6.578169},{"c":6.64,"h":6.8,"l":6.52,"n":2811,"o":6.56,"t":"2025-09-24T04:00:00Z","v":285815,"vw":6.701881},{"c":6.59,"h":6.67,"l":6.525,"n":2407,"o":6.62,"t":"2025-09-25T04:00:00Z","v":183877,"vw":6.595478},{"c":6.71,"h":6.84,"l":6.62,"n":3499,"o":6.72,"t":"2025-09-26T04:00:00Z","v":394071,"vw":6.723771},{"c":6.56,"h":6.69,"l":6.46,"n":3590,"o":6.69,"t":"2025-09-29T04:00:00Z","v":331353,"vw":6.551673},{"c":6.54,"h":6.665,"l":6.43,"n":4524,"o":6.45,"t":"2025-09-30T04:00:00Z","v":389322,"vw":6.554923},{"c":6.61,"h":6.665,"l":6.34,"n":2668,"o":6.47,"t":"2025-10-01T04:00:00Z","v":244889,"vw":6.584307},{"c":6.51,"h":6.762,"l":6.51,"n":2360,"o":6.61,"t":"2025-10-02T04:00:00Z","v":179734,"vw":6.585531},{"c":6.73,"h":6.77,"l":6.51,"n":3190,"o":6.51,"t":"2025-10-03T04:00:00Z","v":290107,"vw":6.67589},{"c":6.76,"h":6.95,"l":6.705,"n":3066,"o":6.78,"t":"2025-10-06T04:00:00Z","v":263968,"vw":6.809997},{"c":6.83,"h":6.83,"l":6.65,"n":2366,"o":6.68,"t":"2025-10-07T04:00:00Z","v":218895,"vw":6.727506},{"c":6.87,"h":6.94,"l":6.7,"n":2711,"o":6.83,"t":"2025-10-08T04:00:00Z","v":316265,"vw":6.838759},{"c":6.73,"h":7.07,"l":6.675,"n":3275,"o":6.9,"t":"2025-10-09T04:00:00Z","v":332198,"vw":6.820476},{"c":6.17,"h":6.64,"l":6.155,"n":3828,"o":6.64,"t":"2025-10-10T04:00:00Z","v":425671,"vw":6.319407},{"c":6.25,"h":6.2934,"l":6.19,"n":2297,"o":6.24,"t":"2025-10-13T04:00:00Z","v":189983,"vw":6.243602},{"c":5.99,"h":6.201,"l":5.96,"n":4347,"o":6.14,"t":"2025-10-14T04:00:00Z","v":528646,"vw":6.082426},{"c":5.95,"h":6.13,"l":5.92,"n":2678,"o":6.01,"t":"2025-10-15T04:00:00Z","v":282746,"vw":5.997941},{"c":5.8,"h":6.03,"l":5.77,"n":3052,"o":5.96,"t":"2025-10-16T04:00:00Z","v":298261,"vw":5.865555},{"c":5.8,"h":5.81,"l":5.69,"n":3078,"o":5.81,"t":"2025-10-17T04:00:00Z","v":374819,"vw":5.74056},{"c":5.72,"h":5.89,"l":5.71,"n":2235,"o":5.83,"t":"2025-10-20T04:00:00Z","v":247657,"vw":5.793649},{"c":5.63,"h":5.77,"l":5.58,"n":2593,"o":5.77,"t":"2025-10-21T04:00:00Z","v":310466,"vw":5.649948},{"c":5.7,"h":5.785,"l":5.595,"n":2845,"o":5.71,"t":"2025-10-22T04:00:00Z","v":330782,"vw":5.704145},{"c":6.06,"h":6.1339,"l":5.875,"n":4467,"o":5.94,"t":"2025-10-23T04:00:00Z","v":697038,"vw":5.983696},{"c":6.06,"h":6.25,"l":5.96,"n":3755,"o":6.25,"t":"2025-10-24T04:00:00Z","v":465699,"vw":6.08462},{"c":6,"h":6.12,"l":5.99,"n":2566,"o":6.12,"t":"2025-10-27T04:00:00Z","v":317654,"vw":6.024361},{"c":5.95,"h":6.04,"l":5.7,"n":2964,"o":5.87,"t":"2025-10-28T04:00:00Z","v":345030,"vw":5.964988},{"c":5.97,"h":6.13,"l":5.935,"n":3805,"o":6,"t":"2025-10-29T04:00:00Z","v":365190,"vw":6.018846},{"c":5.66,"h":6.02,"l":5.64,"n":3320,"o":5.95,"t":"2025-10-30T04:00:00Z","v":414846,"vw":5.749553},{"c":5.67,"h":5.911,"l":5.44,"n":5234,"o":5.63,"t":"2025-10-31T04:00:00Z","v":633079,"vw":5.588353},{"c":5.68,"h":5.7,"l":5.49,"n":3169,"o":5.69,"t":"2025-11-03T05:00:00Z","v":260683,"vw":5.636119},{"c":5.52,"h":5.59,"l":5.47,"n":2626,"o":5.57,"t":"2025-11-04T05:00:00Z","v":270360,"vw":5.543516},{"c":5.64,"h":5.73,"l":5.53,"n":2898,"o":5.55,"t":"2025-11-05T05:00:00Z","v":233281,"vw":5.662173},{"c":5.66,"h":5.7865,"l":5.57,"n":2434,"o":5.6,"t":"2025-11-06T05:00:00Z","v":230332,"vw":5.660166},{"c":5.86,"h":5.89,"l":5.61,"n":2814,"o":5.68,"t":"2025-11-07T05:00:00Z","v":368998,"vw":5.752108},{"c":6.07,"h":6.08,"l":5.86,"n":2616,"o":5.91,"t":"2025-11-10T05:00:00Z","v":252141,"vw":5.979174},{"c":6.3,"h":6.405,"l":6.09,"n":3152,"o":6.14,"t":"2025-11-11T05:00:00Z","v":346387,"vw":6.293203},{"c":6.17,"h":6.315,"l":6.08,"n":3880,"o":6.13,"t":"2025-11-12T05:00:00Z","v":429351,"vw":6.160358},{"c":6.08,"h":6.3,"l":6.06,"n":4053,"o":6.2,"t":"2025-11-13T05:00:00Z","v":363663,"vw":6.130544},{"c":6.27,"h":6.31,"l":6.04,"n":3023,"o":6.13,"t":"2025-11-14T05:00:00Z","v":271888,"vw":6.223931},{"c":6.06,"h":6.33,"l":6.05,"n":2377,"o":6.27,"t":"2025-11-17T05:00:00Z","v":219204,"vw":6.169196},{"c":6.27,"h":6.35,"l":5.925,"n":4492,"o":5.94,"t":"2025-11-18T05:00:00Z","v":382853,"vw":6.206959},{"c":6.24,"h":6.27,"l":6.06,"n":2544,"o":6.15,"t":"2025-11-19T05:00:00Z","v":256945,"vw":6.198775},{"c":6.22,"h":6.515,"l":6.215,"n":6775,"o":6.33,"t":"2025-11-20T05:00:00Z","v":571235,"vw":6.332303},{"c":6.08,"h":6.19,"l":5.98,"n":3604,"o":6.19,"t":"2025-11-21T05:00:00Z","v":371233,"vw":6.082815},{"c":6.18,"h":6.245,"l":6.01,"n":2797,"o":6.04,"t":"2025-11-24T05:00:00Z","v":294983,"vw":6.179483},{"c":5.93,"h":6.15,"l":5.9,"n":4142,"o":6.1,"t":"2025-11-25T05:00:00Z","v":392739,"vw":5.964526},{"c":5.98,"h":6.06,"l":5.92,"n":2492,"o":5.92,"t":"2025-11-26T05:00:00Z","v":251035,"vw":5.998782},{"c":6.15,"h":6.25,"l":5.95,"n":1645,"o":6,"t":"2025-11-28T05:00:00Z","v":190858,"vw":6.187736},{"c":6.16,"h":6.275,"l":6.125,"n":2527,"o":6.15,"t":"2025-12-01T05:00:00Z","v":229856,"vw":6.170955},{"c":5.99,"h":6.095,"l":5.97,"n":2089,"o":6.04,"t":"2025-12-02T05:00:00Z","v":188991,"vw":6.03835},{"c":6.2,"h":6.27,"l":6.025,"n":3310,"o":6.05,"t":"2025-12-03T05:00:00Z","v":339021,"vw":6.18226},{"c":6.16,"h":6.33,"l":6.125,"n":3760,"o":6.19,"t":"2025-12-04T05:00:00Z","v":473220,"vw":6.192686},{"c":6.25,"h":6.415,"l":6.19,"n":3862,"o":6.19,"t":"2025-12-05T05:00:00Z","v":458525,"vw":6.310738},{"c":6.18,"h":6.4,"l":6.155,"n":2087,"o":6.18,"t":"2025-12-08T05:00:00Z","v":223657,"vw":6.230638},{"c":6.08,"h":6.285,"l":5.975,"n":3526,"o":6.17,"t":"2025-12-09T05:00:00Z","v":385675,"vw":6.089217},{"c":6.17,"h":6.185,"l":5.94,"n":2965,"o":6.06,"t":"2025-12-10T05:00:00Z","v":271429,"vw":6.083456},{"c":6.01,"h":6.12,"l":6.005,"n":2851,"o":6.07,"t":"2025-12-11T05:00:00Z","v":220853,"vw":6.048463},{"c":6.02,"h":6.07,"l":5.955,"n":1881,"o":6.05,"t":"2025-12-12T05:00:00Z","v":170454,"vw":6.008583},{"c":5.82,"h":6.03,"l":5.785,"n":3729,"o":6.03,"t":"2025-12-15T05:00:00Z","v":309787,"vw":5.85128},{"c":5.6,"h":5.81,"l":5.5735,"n":2874,"o":5.81,"t":"2025-12-16T05:00:00Z","v":284773,"vw":5.63737},{"c":5.66,"h":5.6925,"l":5.58,"n":3247,"o":5.67,"t":"2025-12-17T05:00:00Z","v":283793,"vw":5.625721},{"c":5.55,"h":5.68,"l":5.55,"n":2696,"o":5.65,"t":"2025-12-18T05:00:00Z","v":216881,"vw":5.614901},{"c":5.61,"h":5.69,"l":5.58,"n":2883,"o":5.58,"t":"2025-12-19T05:00:00Z","v":449079,"vw":5.619123},{"c":5.78,"h":5.83,"l":5.705,"n":4164,"o":5.71,"t":"2025-12-22T05:00:00Z","v":549777,"vw":5.762902},{"c":5.94,"h":5.9699,"l":5.77,"n":2675,"o":5.8,"t":"2025-12-23T05:00:00Z","v":327024,"vw":5.856457},{"c":6,"h":6.02,"l":5.8629,"n":1827,"o":5.92,"t":"2025-12-24T05:00:00Z","v":228550,"vw":5.946334},{"c":5.94,"h":6.04,"l":5.89,"n":2414,"o":5.96,"t":"2025-12-26T05:00:00Z","v":301421,"vw":5.951443},{"c":6.08,"h":6.17,"l":5.99,"n":4040,"o":5.99,"t":"2025-12-29T05:00:00Z","v":465651,"vw":6.082357},{"c":6.19,"h":6.2379,"l":6.1,"n":2962,"o":6.13,"t":"2025-12-30T05:00:00Z","v":290538,"vw":6.189016},{"c":6.13,"h":6.27,"l":6.13,"n":3403,"o":6.2,"t":"2025-12-31T05:00:00Z","v":354606,"vw":6.176981},{"c":6.29,"h":6.29,"l":5.97,"n":3708,"o":6.13,"t":"2026-01-02T05:00:00Z","v":337562,"vw":6.132743},{"c":6.01,"h":6.355,"l":5.72,"n":6196,"o":6.35,"t":"2026-01-05T05:00:00Z","v":772357,"vw":5.903332},{"c":5.92,"h":6.16,"l":5.86,"n":4495,"o":6.04,"t":"2026-01-06T05:00:00Z","v":479180,"vw":6.014809},{"c":5.84,"h":5.925,"l":5.7601,"n":2979,"o":5.91,"t":"2026-01-07T05:00:00Z","v":441615,"vw":5.847465},{"c":6.08,"h":6.16,"l":5.86,"n":3404,"o":5.88,"t":"2026-01-08T05:00:00Z","v":338097,"vw":6.009206},{"c":6.16,"h":6.25,"l":6.1,"n":2812,"o":6.25,"t":"2026-01-09T05:00:00Z","v":322436,"vw":6.186209},{"c":6.23,"h":6.375,"l":6.17,"n":2685,"o":6.19,"t":"2026-01-12T05:00:00Z","v":381748,"vw":6.299601},{"c":6.38,"h":6.52,"l":6.28,"n":4856,"o":6.28,"t":"2026-01-13T05:00:00Z","v":526753,"vw":6.415106},{"c":6.78,"h":6.965,"l":6.47,"n":7505,"o":6.49,"t":"2026-01-14T05:00:00Z","v":814901,"vw":6.736761},{"c":6.37,"h":6.69,"l":6.31,"n":4657,"o":6.69,"t":"2026-01-15T05:00:00Z","v":440328,"vw":6.429005},{"c":6.45,"h":6.55,"l":6.38,"n":2508,"o":6.38,"t":"2026-01-16T05:00:00Z","v":264662,"vw":6.483596},{"c":6.4,"h":6.61,"l":6.39,"n":2635,"o":6.45,"t":"2026-01-20T05:00:00Z","v":255352,"vw":6.484222},{"c":6.73,"h":6.78,"l":6.47,"n":4213,"o":6.54,"t":"2026-01-21T05:00:00Z","v":390017,"vw":6.683431},{"c":6.5,"h":6.82,"l":6.475,"n":3160,"o":6.75,"t":"2026-01-22T05:00:00Z","v":364510,"vw":6.59071},{"c":6.7,"h":6.89,"l":6.65,"n":3865,"o":6.68,"t":"2026-01-23T05:00:00Z","v":408988,"vw":6.729851},{"c":6.76,"h":6.91,"l":6.66,"n":4946,"o":6.78,"t":"2026-01-26T05:00:00Z","v":643942,"vw":6.787819},{"c":7.17,"h":7.23,"l":6.82,"n":5690,"o":6.84,"t":"2026-01-27T05:00:00Z","v":786502,"vw":7.099548},{"c":7.25,"h":7.36,"l":7.05,"n":6191,"o":7.27,"t":"2026-01-28T05:00:00Z","v":712457,"vw":7.195807},{"c":7.48,"h":7.75,"l":7.32,"n":7004,"o":7.52,"t":"2026-01-29T05:00:00Z","v":807359,"vw":7.500744},{"c":7.21,"h":7.4001,"l":7.07,"n":5577,"o":7.4,"t":"2026-01-30T05:00:00Z","v":767315,"vw":7.227704},{"c":7.02,"h":7.15,"l":6.8,"n":7905,"o":6.96,"t":"2026-02-02T05:00:00Z","v":701463,"vw":7.010312},{"c":7.4,"h":7.44,"l":7.01,"n":6836,"o":7.07,"t":"2026-02-03T05:00:00Z","v":579598,"vw":7.26279},{"c":7.51,"h":7.55,"l":7.2,"n":7985,"o":7.47,"t":"2026-02-04T05:00:00Z","v":704310,"vw":7.441779},{"c":7.17,"h":7.46,"l":7.09,"n":6379,"o":7.34,"t":"2026-02-05T05:00:00Z","v":634971,"vw":7.202156},{"c":7.53,"h":7.635,"l":7.22,"n":5429,"o":7.22,"t":"2026-02-06T05:00:00Z","v":565219,"vw":7.527642},{"c":7.83,"h":7.88,"l":7.5,"n":4773,"o":7.56,"t":"2026-02-09T05:00:00Z","v":547334,"vw":7.745303},{"c":7.75,"h":7.97,"l":7.68,"n":3737,"o":7.86,"t":"2026-02-10T05:00:00Z","v":320156,"vw":7.822997},{"c":8.03,"h":8.1,"l":7.85,"n":7294,"o":7.97,"t":"2026-02-11T05:00:00Z","v":919086,"vw":8.009259},{"c":7.41,"h":8.1,"l":7.3,"n":7830,"o":7.97,"t":"2026-02-12T05:00:00Z","v":727361,"vw":7.591219},{"c":7.67,"h":7.675,"l":7.25,"n":6607,"o":7.44,"t":"2026-02-13T05:00:00Z","v":560226,"vw":7.559875},{"c":7.42,"h":7.81,"l":7.28,"n":5006,"o":7.69,"t":"2026-02-17T05:00:00Z","v":411552,"vw":7.429787},{"c":7.75,"h":7.83,"l":7.56,"n":6279,"o":7.61,"t":"2026-02-18T05:00:00Z","v":561732,"vw":7.76253},{"c":7.6,"h":7.69,"l":6.87,"n":6648,"o":7.5,"t":"2026-02-19T05:00:00Z","v":652830,"vw":7.402278},{"c":7.92,"h":8.095,"l":7.65,"n":6521,"o":7.68,"t":"2026-02-20T05:00:00Z","v":620116,"vw":7.942245},{"c":7.62,"h":8.0694,"l":7.6,"n":4312,"o":7.98,"t":"2026-02-23T05:00:00Z","v":431652,"vw":7.779095},{"c":7.55,"h":7.65,"l":7.46,"n":4534,"o":7.62,"t":"2026-02-24T05:00:00Z","v":370962,"vw":7.572269},{"c":7.46,"h":7.62,"l":7.385,"n":3326,"o":7.62,"t":"2026-02-25T05:00:00Z","v":283093,"vw":7.476095},{"c":7.67,"h":7.68,"l":7.26,"n":5022,"o":7.32,"t":"2026-02-26T05:00:00Z","v":408841,"vw":7.575913},{"c":7.85,"h":7.92,"l":7.69,"n":3486,"o":7.84,"t":"2026-02-27T05:00:00Z","v":311801,"vw":7.800618},{"c":7.98,"h":8.33,"l":7.82,"n":8060,"o":8.04,"t":"2026-03-02T05:00:00Z","v":1011696,"vw":8.032276},{"c":8.04,"h":8.17,"l":7.79,"n":6867,"o":8.08,"t":"2026-03-03T05:00:00Z","v":850866,"vw":8.009707},{"c":8.48,"h":8.5,"l":7.92,"n":7961,"o":8,"t":"2026-03-04T05:00:00Z","v":957277,"vw":8.365431},{"c":8.62,"h":8.67,"l":8.39,"n":7319,"o":8.46,"t":"2026-03-05T05:00:00Z","v":779779,"vw":8.561035},{"c":8.52,"h":8.85,"l":8.4501,"n":6806,"o":8.77,"t":"2026-03-06T05:00:00Z","v":700798,"vw":8.637334},{"c":8.55,"h":8.9,"l":8.44,"n":6504,"o":8.8,"t":"2026-03-09T04:00:00Z","v":509020,"vw":8.67631},{"c":8.43,"h":8.58,"l":8.27,"n":6032,"o":8.36,"t":"2026-03-10T04:00:00Z","v":602542,"vw":8.445279},{"c":8.66,"h":8.72,"l":8.34,"n":9878,"o":8.34,"t":"2026-03-11T04:00:00Z","v":1086036,"vw":8.617424},{"c":8.59,"h":8.82,"l":8.56,"n":7827,"o":8.82,"t":"2026-03-12T04:00:00Z","v":816887,"vw":8.662777},{"c":8.52,"h":8.64,"l":8.415,"n":6408,"o":8.53,"t":"2026-03-13T04:00:00Z","v":787171,"vw":8.524289},{"c":8.5,"h":8.64,"l":8.36,"n":8714,"o":8.58,"t":"2026-03-16T04:00:00Z","v":1049793,"vw":8.535699},{"c":8.55,"h":8.75,"l":8.485,"n":12029,"o":8.52,"t":"2026-03-17T04:00:00Z","v":1498148,"vw":8.60456},{"c":8.53,"h":8.72,"l":8.51,"n":10876,"o":8.6,"t":"2026-03-18T04:00:00Z","v":1354070,"vw":8.556299},{"c":8.74,"h":9,"l":8.51,"n":17530,"o":8.53,"t":"2026-03-19T04:00:00Z","v":2004844,"vw":8.80825},{"c":8.73,"h":8.98,"l":8.59,"n":9572,"o":8.86,"t":"2026-03-20T04:00:00Z","v":1106164,"vw":8.761028},{"c":8.77,"h":8.85,"l":8.3,"n":8427,"o":8.57,"t":"2026-03-23T04:00:00Z","v":1007245,"vw":8.698939},{"c":9.02,"h":9.12,"l":8.76,"n":9167,"o":8.81,"t":"2026-03-24T04:00:00Z","v":947262,"vw":9.003155},{"c":9.07,"h":9.21,"l":8.9039,"n":5857,"o":8.95,"t":"2026-03-25T04:00:00Z","v":627142,"vw":9.111663},{"c":9.01,"h":9.17,"l":8.945,"n":7451,"o":9.1,"t":"2026-03-26T04:00:00Z","v":700222,"vw":9.055147},{"c":9.24,"h":9.28,"l":9,"n":7089,"o":9.03,"t":"2026-03-27T04:00:00Z","v":618573,"vw":9.171577},{"c":9.44,"h":9.75,"l":9.37,"n":12275,"o":9.5,"t":"2026-03-30T04:00:00Z","v":1465993,"vw":9.553546},{"c":9.47,"h":9.81,"l":9.17,"n":8849,"o":9.44,"t":"2026-03-31T04:00:00Z","v":845008,"vw":9.48411},{"c":8.89,"h":9.47,"l":8.76,"n":10353,"o":9.17,"t":"2026-04-01T04:00:00Z","v":890014,"vw":8.93869},{"c":9.17,"h":9.44,"l":9.0899,"n":7931,"o":9.29,"t":"2026-04-02T04:00:00Z","v":781525,"vw":9.228101},{"c":9.39,"h":9.4182,"l":9.12,"n":5999,"o":9.14,"t":"2026-04-06T04:00:00Z","v":687987,"vw":9.318386},{"c":9.76,"h":9.79,"l":9.36,"n":6522,"o":9.36,"t":"2026-04-07T04:00:00Z","v":790203,"vw":9.631015},{"c":9.02,"h":9.035,"l":8.55,"n":8869,"o":8.76,"t":"2026-04-08T04:00:00Z","v":856101,"vw":8.883219},{"c":8.81,"h":9.24,"l":8.75,"n":7158,"o":9.09,"t":"2026-04-09T04:00:00Z","v":567163,"vw":8.952678},{"c":9.05,"h":9.075,"l":8.76,"n":5265,"o":8.77,"t":"2026-04-10T04:00:00Z","v":525184,"vw":8.992554},{"c":9.62,"h":9.65,"l":9.2,"n":7809,"o":9.25,"t":"2026-04-13T04:00:00Z","v":692784,"vw":9.544554},{"c":9.53,"h":9.635,"l":9.4,"n":6559,"o":9.52,"t":"2026-04-14T04:00:00Z","v":646360,"vw":9.527134},{"c":9.51,"h":9.725,"l":9.485,"n":5963,"o":9.53,"t":"2026-04-15T04:00:00Z","v":472796,"vw":9.566867},{"c":10.12,"h":10.18,"l":9.51,"n":10248,"o":9.53,"t":"2026-04-16T04:00:00Z","v":1245332,"vw":9.959455},{"c":10.1,"h":10.155,"l":9.15,"n":21233,"o":9.86,"t":"2026-04-17T04:00:00Z","v":2925880,"vw":9.680898},{"c":10.56,"h":10.645,"l":10.08,"n":10975,"o":10.5,"t":"2026-04-20T04:00:00Z","v":1331794,"vw":10.490135},{"c":11.7,"h":11.74,"l":10.6,"n":20054,"o":10.64,"t":"2026-04-21T04:00:00Z","v":2944132,"vw":11.31043},{"c":12.39,"h":12.48,"l":11.58,"n":20387,"o":11.72,"t":"2026-04-22T04:00:00Z","v":2876962,"vw":12.141898},{"c":12.77,"h":13.4,"l":12.22,"n":18084,"o":12.66,"t":"2026-04-23T04:00:00Z","v":2534874,"vw":12.796144},{"c":13.54,"h":13.54,"l":12.37,"n":15293,"o":12.71,"t":"2026-04-24T04:00:00Z","v":1727981,"vw":13.239282},{"c":13.08,"h":13.7478,"l":12.855,"n":15746,"o":13.65,"t":"2026-04-27T04:00:00Z","v":1823319,"vw":13.171993},{"c":13.36,"h":13.64,"l":12.81,"n":12762,"o":13.29,"t":"2026-04-28T04:00:00Z","v":1596169,"vw":13.352092},{"c":13.93,"h":14,"l":13.17,"n":11130,"o":13.55,"t":"2026-04-29T04:00:00Z","v":1419320,"vw":13.739857},{"c":14.28,"h":14.38,"l":13.4,"n":10283,"o":13.78,"t":"2026-04-30T04:00:00Z","v":1387095,"vw":14.013296},{"c":14.2,"h":14.37,"l":13.65,"n":10562,"o":13.86,"t":"2026-05-01T04:00:00Z","v":1661370,"vw":14.037343},{"c":14.46,"h":14.59,"l":13.995,"n":8808,"o":14.18,"t":"2026-05-04T04:00:00Z","v":985425,"vw":14.371051},{"c":13.93,"h":14.4,"l":13.71,"n":12222,"o":14.4,"t":"2026-05-05T04:00:00Z","v":1531183,"vw":14.000885},{"c":12.88,"h":13.4948,"l":12.7212,"n":14257,"o":13.24,"t":"2026-05-06T04:00:00Z","v":1802665,"vw":13.048776},{"c":12.77,"h":12.7943,"l":11.55,"n":11973,"o":12.49,"t":"2026-05-07T04:00:00Z","v":1863545,"vw":12.266942},{"c":12.43,"h":12.78,"l":12.4017,"n":6960,"o":12.74,"t":"2026-05-08T04:00:00Z","v":800292,"vw":12.567528},{"c":12.89,"h":13.025,"l":12.49,"n":7159,"o":12.49,"t":"2026-05-11T04:00:00Z","v":789343,"vw":12.776502},{"c":13.16,"h":13.25,"l":12.78,"n":7079,"o":12.96,"t":"2026-05-12T04:00:00Z","v":719569,"vw":13.01703},{"c":13.01,"h":13.335,"l":12.8201,"n":4796,"o":13.23,"t":"2026-05-13T04:00:00Z","v":380732,"vw":13.004886},{"c":13.15,"h":13.29,"l":12.84,"n":6008,"o":13.01,"t":"2026-05-14T04:00:00Z","v":458850,"vw":13.112967},{"c":13.47,"h":13.53,"l":13.05,"n":6549,"o":13.25,"t":"2026-05-15T04:00:00Z","v":551710,"vw":13.302809},{"c":13.75,"h":13.845,"l":13.29,"n":5044,"o":13.43,"t":"2026-05-18T04:00:00Z","v":554515,"vw":13.632338},{"c":12.81,"h":13.69,"l":12.625,"n":13268,"o":13.69,"t":"2026-05-19T04:00:00Z","v":1561342,"vw":12.850222},{"c":12.46,"h":12.97,"l":12.36,"n":10003,"o":12.74,"t":"2026-05-20T04:00:00Z","v":1027551,"vw":12.524857},{"c":12.32,"h":12.8153,"l":12.2,"n":8166,"o":12.55,"t":"2026-05-21T04:00:00Z","v":914541,"vw":12.38545},{"c":12.11,"h":12.33,"l":11.92,"n":6064,"o":12.23,"t":"2026-05-22T04:00:00Z","v":717303,"vw":12.132765},{"c":11.56,"h":11.97,"l":11.48,"n":7164,"o":11.8,"t":"2026-05-26T04:00:00Z","v":733669,"vw":11.675595},{"c":11.04,"h":11.4413,"l":10.98,"n":6165,"o":11.22,"t":"2026-05-27T04:00:00Z","v":869330,"vw":11.128681},{"c":11.17,"h":11.315,"l":11.05,"n":5515,"o":11.09,"t":"2026-05-28T04:00:00Z","v":466674,"vw":11.189526},{"c":10.95,"h":11.21,"l":10.82,"n":5476,"o":11.09,"t":"2026-05-29T04:00:00Z","v":612784,"vw":10.936998},{"c":11.58,"h":11.715,"l":11.17,"n":7070,"o":11.17,"t":"2026-06-01T04:00:00Z","v":792537,"vw":11.504685},{"c":12.33,"h":12.4246,"l":11.6,"n":5357,"o":11.73,"t":"2026-06-02T04:00:00Z","v":531217,"vw":12.227199},{"c":12.18,"h":12.64,"l":12.15,"n":6817,"o":12.36,"t":"2026-06-03T04:00:00Z","v":490882,"vw":12.372789},{"c":12.13,"h":12.32,"l":11.66,"n":6348,"o":11.8,"t":"2026-06-04T04:00:00Z","v":580184,"vw":12.100838},{"c":11.06,"h":12.11,"l":11.06,"n":8281,"o":12.06,"t":"2026-06-05T04:00:00Z","v":897946,"vw":11.32776},{"c":11.55,"h":11.65,"l":11.29,"n":5733,"o":11.31,"t":"2026-06-08T04:00:00Z","v":478342,"vw":11.528765},{"c":10.72,"h":11.56,"l":10.635,"n":6573,"o":11.52,"t":"2026-06-09T04:00:00Z","v":774841,"vw":10.856998},{"c":11.05,"h":11.27,"l":10.8,"n":4534,"o":10.91,"t":"2026-06-10T04:00:00Z","v":421388,"vw":11.09854},{"c":10.91,"h":11.29,"l":10.72,"n":4541,"o":11.21,"t":"2026-06-11T04:00:00Z","v":384605,"vw":11.020403},{"c":11.06,"h":11.15,"l":10.74,"n":5751,"o":10.74,"t":"2026-06-12T04:00:00Z","v":448557,"vw":11.023025},{"c":10.41,"h":10.585,"l":10.29,"n":8834,"o":10.57,"t":"2026-06-15T04:00:00Z","v":891679,"vw":10.423096},{"c":9.87,"h":10.42,"l":9.85,"n":10825,"o":10.31,"t":"2026-06-16T04:00:00Z","v":1319414,"vw":9.994406},{"c":9.54,"h":10.02,"l":9.47,"n":7373,"o":9.92,"t":"2026-06-17T04:00:00Z","v":646974,"vw":9.710111},{"c":9.25,"h":9.54,"l":8.955,"n":8954,"o":9.47,"t":"2026-06-18T04:00:00Z","v":1514293,"vw":9.173616},{"c":9.19,"h":9.46,"l":9.0601,"n":8828,"o":9.46,"t":"2026-06-22T04:00:00Z","v":738398,"vw":9.184035},{"c":9.01,"h":9.21,"l":9.005,"n":6085,"o":9.1,"t":"2026-06-23T04:00:00Z","v":485266,"vw":9.072663},{"c":8.02,"h":8.75,"l":8,"n":11219,"o":8.75,"t":"2026-06-24T04:00:00Z","v":1143702,"vw":8.263451},{"c":8.08,"h":8.23,"l":7.94,"n":9790,"o":8.05,"t":"2026-06-25T04:00:00Z","v":803665,"vw":8.102395},{"c":8.13,"h":8.19,"l":7.97,"n":5845,"o":8.04,"t":"2026-06-26T04:00:00Z","v":708818,"vw":8.070412},{"c":8.23,"h":8.29,"l":8.1,"n":6093,"o":8.23,"t":"2026-06-29T04:00:00Z","v":681088,"vw":8.204054},{"c":8.13,"h":8.48,"l":8.11,"n":6284,"o":8.34,"t":"2026-06-30T04:00:00Z","v":596166,"vw":8.217362},{"c":7.95,"h":8.17,"l":7.905,"n":4681,"o":8.08,"t":"2026-07-01T04:00:00Z","v":350465,"vw":8.030373},{"c":8.01,"h":8.23,"l":7.82,"n":7869,"o":8.01,"t":"2026-07-02T04:00:00Z","v":635258,"vw":7.952927},{"c":7.87,"h":8.14,"l":7.85,"n":3390,"o":8.01,"t":"2026-07-06T04:00:00Z","v":270690,"vw":7.948478},{"c":8.15,"h":8.21,"l":7.86,"n":5652,"o":7.95,"t":"2026-07-07T04:00:00Z","v":490162,"vw":8.087116},{"c":8.78,"h":8.85,"l":8.36,"n":10373,"o":8.36,"t":"2026-07-08T04:00:00Z","v":1114519,"vw":8.659313},{"c":8.52,"h":8.86,"l":8.415,"n":4663,"o":8.86,"t":"2026-07-09T04:00:00Z","v":449342,"vw":8.547006},{"c":8.48,"h":8.62,"l":8.42,"n":3761,"o":8.54,"t":"2026-07-10T04:00:00Z","v":250693,"vw":8.49368},{"c":9.01,"h":9.25,"l":8.61,"n":11055,"o":8.63,"t":"2026-07-13T04:00:00Z","v":1144902,"vw":8.948813},{"c":9.34,"h":9.48,"l":9.11,"n":10523,"o":9.26,"t":"2026-07-14T04:00:00Z","v":1198249,"vw":9.293112},{"c":9.06,"h":9.39,"l":8.7817,"n":7850,"o":9.37,"t":"2026-07-15T04:00:00Z","v":666643,"vw":8.999204},{"c":8.87,"h":9.16,"l":8.85,"n":4679,"o":9.04,"t":"2026-07-16T04:00:00Z","v":375013,"vw":8.967858},{"c":9.64,"h":9.77,"l":8.91,"n":10298,"o":9.14,"t":"2026-07-17T04:00:00Z","v":1150174,"vw":9.407616},{"c":9.41,"h":9.68,"l":9.36,"n":8236,"o":9.68,"t":"2026-07-20T04:00:00Z","v":770977,"vw":9.480926},{"c":10.01,"h":10.04,"l":9.46,"n":11924,"o":9.46,"t":"2026-07-21T04:00:00Z","v":1089177,"vw":9.837311},{"c":10.21,"h":10.49,"l":10.08,"n":10813,"o":10.23,"t":"2026-07-22T04:00:00Z","v":1123680,"vw":10.229792},{"c":10.73,"h":10.92,"l":10.52,"n":18154,"o":10.65,"t":"2026-07-23T04:00:00Z","v":2213224,"vw":10.763939},{"c":10.59,"h":10.9064,"l":10.34,"n":9158,"o":10.63,"t":"2026-07-24T04:00:00Z","v":1179089,"vw":10.601944},{"c":9.89,"h":10.3858,"l":9.88,"n":8277,"o":10.07,"t":"2026-07-27T04:00:00Z","v":1166935,"vw":10.06643},{"c":9.41,"h":9.89,"l":9.29,"n":5811,"o":9.89,"t":"2026-07-28T04:00:00Z","v":714732,"vw":9.540121},{"c":9.82,"h":10.12,"l":9.7,"n":10171,"o":10.09,"t":"2026-07-29T04:00:00Z","v":984449,"vw":9.884688},{"c":10.15,"h":10.305,"l":9.7101,"n":8681,"o":9.75,"t":"2026-07-30T04:00:00Z","v":878401,"vw":10.085459},{"c":10.72,"h":10.75,"l":10.11,"n":9553,"o":10.16,"t":"2026-07-31T04:00:00Z","v":776802,"vw":10.573188},{"c":10.16,"h":10.32,"l":10.0002,"n":6817,"o":10.06,"t":"2026-08-03T04:00:00Z","v":613286,"vw":10.172603},{"c":9.54,"h":10.02,"l":9.49,"n":13296,"o":9.85,"t":"2026-08-04T04:00:00Z","v":1082364,"vw":9.698695},{"c":9.08,"h":9.61,"l":9.06,"n":10154,"o":9.61,"t":"2026-08-05T04:00:00Z","v":836569,"vw":9.193874},{"c":9.58,"h":9.63,"l":9.225,"n":7989,"o":9.28,"t":"2026-08-06T04:00:00Z","v":678931,"vw":9.505707},{"c":9.91,"h":10.11,"l":9.4,"n":6936,"o":9.5,"t":"2026-08-07T04:00:00Z","v":716983,"vw":9.879196},{"c":10.47,"h":10.51,"l":10.02,"n":9458,"o":10.1,"t":"2026-08-10T04:00:00Z","v":724502,"vw":10.343541},{"c":10.64,"h":10.7267,"l":10.29,"n":8008,"o":10.38,"t":"2026-08-11T04:00:00Z","v":698156,"vw":10.565697},{"c":10.41,"h":10.72,"l":10.41,"n":8623,"o":10.49,"t":"2026-08-12T04:00:00Z","v":552992,"vw":10.582834},{"c":10.44,"h":10.455,"l":10.08,"n":6914,"o":10.21,"t":"2026-08-13T04:00:00Z","v":518749,"vw":10.338573},{"c":10.67,"h":10.83,"l":10.48,"n":5517,"o":10.51,"t":"2026-08-14T04:00:00Z","v":496383,"vw":10.679494},{"c":11.57,"h":11.575,"l":10.66,"n":9038,"o":10.66,"t":"2026-08-17T04:00:00Z","v":997813,"vw":11.252608},{"c":11.61,"h":11.795,"l":11.3,"n":8384,"o":11.74,"t":"2026-08-18T04:00:00Z","v":1001017,"vw":11.500159},{"c":11.7,"h":12.08,"l":11.65,"n":8481,"o":11.75,"t":"2026-08-19T04:00:00Z","v":1051052,"vw":11.852841},{"c":12.11,"h":12.31,"l":12,"n":6026,"o":12.13,"t":"2026-08-20T04:00:00Z","v":655904,"vw":12.135423},{"c":11.95,"h":12.3068,"l":11.81,"n":5299,"o":12.11,"t":"2026-08-21T04:00:00Z","v":511981,"vw":11.960141},{"c":11.52,"h":11.84,"l":11.38,"n":5869,"o":11.81,"t":"2026-08-24T04:00:00Z","v":439274,"vw":11.534814},{"c":11.01,"h":11.4,"l":10.98,"n":7195,"o":11.23,"t":"2026-08-25T04:00:00Z","v":683209,"vw":11.122311},{"c":11.03,"h":11.21,"l":10.52,"n":5706,"o":10.71,"t":"2026-08-26T04:00:00Z","v":571198,"vw":10.957869},{"c":11.81,"h":11.92,"l":11.1,"n":7183,"o":11.12,"t":"2026-08-27T04:00:00Z","v":732738,"vw":11.556404},{"c":11.38,"h":11.83,"l":11.28,"n":5675,"o":11.67,"t":"2026-08-28T04:00:00Z","v":467648,"vw":11.491585},{"c":11.45,"h":11.86,"l":11.34,"n":3903,"o":11.76,"t":"2026-08-31T04:00:00Z","v":341655,"vw":11.486688},{"c":12.13,"h":12.17,"l":11.65,"n":8241,"o":11.93,"t":"2026-09-01T04:00:00Z","v":842067,"vw":11.986389},{"c":12.08,"h":12.2699,"l":11.82,"n":8510,"o":12.03,"t":"2026-09-02T04:00:00Z","v":757349,"vw":12.101888},{"c":12.03,"h":12.38,"l":11.94,"n":8585,"o":12.2,"t":"2026-09-03T04:00:00Z","v":824295,"vw":12.159852},{"c":11.82,"h":11.98,"l":11.582,"n":3971,"o":11.83,"t":"2026-09-04T04:00:00Z","v":394879,"vw":11.817433},{"c":11.97,"h":12.3844,"l":11.79,"n":4246,"o":12.05,"t":"2026-09-08T04:00:00Z","v":494709,"vw":12.013264},{"c":12.16,"h":12.35,"l":11.96,"n":5250,"o":12.3,"t":"2026-09-09T04:00:00Z","v":648319,"vw":12.177384},{"c":12.74,"h":13.0796,"l":12.125,"n":15807,"o":12.56,"t":"2026-09-10T04:00:00Z","v":2086668,"vw":12.767116},{"c":12.97,"h":13,"l":12.2274,"n":10791,"o":12.55,"t":"2026-09-11T04:00:00Z","v":1391810,"vw":12.628615},{"c":12.49,"h":13.5984,"l":12.245,"n":13580,"o":13.57,"t":"2026-09-14T04:00:00Z","v":1544765,"vw":12.720136},{"c":12.7,"h":12.865,"l":12.2518,"n":10125,"o":12.32,"t":"2026-09-15T04:00:00Z","v":1235237,"vw":12.662179},{"c":12.14,"h":12.67,"l":11.925,"n":9723,"o":12.61,"t":"2026-09-16T04:00:00Z","v":1405492,"vw":12.198015},{"c":12.13,"h":12.36,"l":11.9401,"n":6907,"o":12,"t":"2026-09-17T04:00:00Z","v":777952,"vw":12.156954},{"c":12.26,"h":12.34,"l":12,"n":6367,"o":12.21,"t":"2026-09-18T04:00:00Z","v":716207,"vw":12.203361},{"c":11.57,"h":12.08,"l":11.3852,"n":7479,"o":12.02,"t":"2026-09-21T04:00:00Z","v":907720,"vw":11.62476},{"c":11.15,"h":11.61,"l":11.13,"n":7290,"o":11.22,"t":"2026-09-22T04:00:00Z","v":751400,"vw":11.353529},{"c":11.21,"h":11.5496,"l":11.11,"n":4900,"o":11.33,"t":"2026-09-23T04:00:00Z","v":643302,"vw":11.274812},{"c":11.25,"h":11.585,"l":11.175,"n":6087,"o":11.44,"t":"2026-09-24T04:00:00Z","v":579428,"vw":11.349485},{"c":10.69,"h":11.05,"l":10.43,"n":8600,"o":11.03,"t":"2026-09-25T04:00:00Z","v":1067335,"vw":10.64938},{"c":10.67,"h":11.04,"l":10.65,"n":6355,"o":10.96,"t":"2026-09-28T04:00:00Z","v":577190,"vw":10.870053},{"c":10.23,"h":10.58,"l":10.16,"n":7622,"o":10.47,"t":"2026-09-29T04:00:00Z","v":944406,"vw":10.34394},{"c":10.3,"h":10.59,"l":10.24,"n":7770,"o":10.37,"t":"2026-09-30T04:00:00Z","v":670712,"vw":10.355639},{"c":10.44,"h":10.62,"l":10.23,"n":6438,"o":10.34,"t":"2026-10-01T04:00:00Z","v":635307,"vw":10.426556},{"c":10.4,"h":10.59,"l":10.04,"n":4825,"o":10.18,"t":"2026-10-02T04:00:00Z","v":554572,"vw":10.332978},{"c":10.5,"h":10.7,"l":9.975,"n":5673,"o":10.26,"t":"2026-10-05T04:00:00Z","v":637457,"vw":10.456433},{"c":10.62,"h":10.695,"l":10.1503,"n":4608,"o":10.44,"t":"2026-10-06T04:00:00Z","v":353383,"vw":10.558603},{"c":10.63,"h":10.965,"l":10.48,"n":6345,"o":10.72,"t":"2026-10-07T04:00:00Z","v":640425,"vw":10.625222},{"c":11.11,"h":11.155,"l":10.86,"n":6747,"o":11.01,"t":"2026-10-08T04:00:00Z","v":604865,"vw":11.038965},{"c":11.12,"h":11.335,"l":10.9712,"n":5584,"o":11.05,"t":"2026-10-09T04:00:00Z","v":466055,"vw":11.17161},{"c":11.22,"h":11.44,"l":11.172,"n":3896,"o":11.44,"t":"2026-10-12T04:00:00Z","v":262052,"vw":11.271857},{"c":11.77,"h":11.78,"l":11.22,"n":7791,"o":11.33,"t":"2026-10-13T04:00:00Z","v":573295,"vw":11.635641},{"c":11.51,"h":11.91,"l":11.51,"n":8424,"o":11.85,"t":"2026-10-14T04:00:00Z","v":867876,"vw":11.647637},{"c":11.47,"h":11.66,"l":11.151,"n":6382,"o":11.66,"t":"2026-10-15T04:00:00Z","v":566073,"vw":11.456397},{"c":11.97,"h":12.035,"l":11.36,"n":7214,"o":11.52,"t":"2026-10-16T04:00:00Z","v":669621,"vw":11.853377},{"c":12.09,"h":12.2,"l":11.712,"n":5552,"o":11.88,"t":"2026-10-19T04:00:00Z","v":473681,"vw":12.038851},{"c":11.81,"h":12.35,"l":11.48,"n":7779,"o":12.29,"t":"2026-10-20T04:00:00Z","v":734636,"vw":11.801806},{"c":11.82,"h":11.97,"l":11.47,"n":7022,"o":11.77,"t":"2026-10-21T04:00:00Z","v":781252,"vw":11.736433},{"c":11.57,"h":12.1084,"l":11.17,"n":7570,"o":12.02,"t":"2026-10-22T04:00:00Z","v":835977,"vw":11.476385}],"volatilityBars":[{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-22T10:00:00Z","v":100,"vw":11.35},{"c":11.25,"h":11.33,"l":11.25,"n":6,"o":11.33,"t":"2026-09-22T11:00:00Z","v":981,"vw":11.275374},{"c":11.0887,"h":11.19,"l":11.0887,"n":9,"o":11.19,"t":"2026-09-22T11:15:00Z","v":1331,"vw":11.125846},{"c":11.3,"h":11.31,"l":11.07,"n":24,"o":11.07,"t":"2026-09-22T12:00:00Z","v":2550,"vw":11.204108},{"c":11.24,"h":11.24,"l":11.22,"n":6,"o":11.22,"t":"2026-09-22T13:00:00Z","v":3522,"vw":11.229522},{"c":11.1,"h":11.14,"l":11.1,"n":10,"o":11.14,"t":"2026-09-22T13:15:00Z","v":375,"vw":11.117621},{"c":11.32,"h":11.3993,"l":11.13,"n":226,"o":11.22,"t":"2026-09-22T13:30:00Z","v":50644,"vw":11.254742},{"c":11.43,"h":11.47,"l":11.375,"n":137,"o":11.375,"t":"2026-09-22T13:45:00Z","v":17513,"vw":11.437818},{"c":11.5,"h":11.5,"l":11.43,"n":179,"o":11.43,"t":"2026-09-22T14:00:00Z","v":13396,"vw":11.461595},{"c":11.475,"h":11.5,"l":11.445,"n":120,"o":11.4801,"t":"2026-09-22T14:15:00Z","v":14428,"vw":11.477243},{"c":11.51,"h":11.52,"l":11.42,"n":225,"o":11.4862,"t":"2026-09-22T14:30:00Z","v":14819,"vw":11.458972},{"c":11.55,"h":11.6,"l":11.54,"n":128,"o":11.55,"t":"2026-09-22T14:45:00Z","v":23346,"vw":11.583751},{"c":11.53,"h":11.585,"l":11.53,"n":70,"o":11.57,"t":"2026-09-22T15:00:00Z","v":3486,"vw":11.572245},{"c":11.52,"h":11.53,"l":11.45,"n":219,"o":11.52,"t":"2026-09-22T15:15:00Z","v":52848,"vw":11.464123},{"c":11.55,"h":11.57,"l":11.525,"n":102,"o":11.53,"t":"2026-09-22T15:30:00Z","v":9256,"vw":11.540914},{"c":11.61,"h":11.61,"l":11.52,"n":110,"o":11.53,"t":"2026-09-22T15:45:00Z","v":10443,"vw":11.559589},{"c":11.56,"h":11.59,"l":11.54,"n":216,"o":11.59,"t":"2026-09-22T16:00:00Z","v":20486,"vw":11.571199},{"c":11.565,"h":11.565,"l":11.53,"n":100,"o":11.56,"t":"2026-09-22T16:15:00Z","v":7774,"vw":11.545175},{"c":11.515,"h":11.565,"l":11.5,"n":115,"o":11.565,"t":"2026-09-22T16:30:00Z","v":27595,"vw":11.547046},{"c":11.49,"h":11.52,"l":11.48,"n":193,"o":11.5,"t":"2026-09-22T16:45:00Z","v":16888,"vw":11.501041},{"c":11.51,"h":11.51,"l":11.48,"n":75,"o":11.49,"t":"2026-09-22T17:00:00Z","v":5432,"vw":11.489357},{"c":11.51,"h":11.525,"l":11.505,"n":44,"o":11.525,"t":"2026-09-22T17:15:00Z","v":3567,"vw":11.513858},{"c":11.525,"h":11.525,"l":11.51,"n":51,"o":11.52,"t":"2026-09-22T17:30:00Z","v":2552,"vw":11.518125},{"c":11.38,"h":11.525,"l":11.365,"n":830,"o":11.52,"t":"2026-09-22T17:45:00Z","v":48815,"vw":11.431708},{"c":11.375,"h":11.43,"l":11.3464,"n":343,"o":11.38,"t":"2026-09-22T18:00:00Z","v":32913,"vw":11.390682},{"c":11.38,"h":11.4,"l":11.335,"n":360,"o":11.39,"t":"2026-09-22T18:15:00Z","v":23517,"vw":11.367044},{"c":11.37,"h":11.3976,"l":11.37,"n":166,"o":11.37,"t":"2026-09-22T18:30:00Z","v":19505,"vw":11.380104},{"c":11.345,"h":11.37,"l":11.34,"n":221,"o":11.37,"t":"2026-09-22T18:45:00Z","v":17800,"vw":11.357056},{"c":11.32,"h":11.345,"l":11.32,"n":373,"o":11.345,"t":"2026-09-22T19:00:00Z","v":54011,"vw":11.332029},{"c":11.24,"h":11.33,"l":11.24,"n":244,"o":11.325,"t":"2026-09-22T19:15:00Z","v":13285,"vw":11.292184},{"c":11.22,"h":11.25,"l":11.2,"n":435,"o":11.245,"t":"2026-09-22T19:30:00Z","v":37402,"vw":11.218558},{"c":11.145,"h":11.23,"l":11.14,"n":1394,"o":11.215,"t":"2026-09-22T19:45:00Z","v":159881,"vw":11.179386},{"c":11.35,"h":11.35,"l":11.15,"n":12,"o":11.15,"t":"2026-09-22T20:00:00Z","v":19835,"vw":11.153606},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-22T21:00:00Z","v":100,"vw":11.13},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-09-22T21:15:00Z","v":200,"vw":11.13},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-09-22T21:45:00Z","v":329,"vw":11.13},{"c":11.09,"h":11.15,"l":11.09,"n":3,"o":11.15,"t":"2026-09-23T08:00:00Z","v":270,"vw":11.127695},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-09-23T10:45:00Z","v":408,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-09-23T11:45:00Z","v":1000,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":6,"o":11.29,"t":"2026-09-23T12:30:00Z","v":766,"vw":11.29},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-09-23T13:00:00Z","v":100,"vw":11.39},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-23T13:15:00Z","v":284,"vw":11.31},{"c":11.275,"h":11.3799,"l":11.1621,"n":111,"o":11.33,"t":"2026-09-23T13:30:00Z","v":39133,"vw":11.283201},{"c":11.41,"h":11.4622,"l":11.31,"n":187,"o":11.31,"t":"2026-09-23T13:45:00Z","v":19341,"vw":11.412074},{"c":11.5,"h":11.5,"l":11.34,"n":124,"o":11.37,"t":"2026-09-23T14:00:00Z","v":15395,"vw":11.394805},{"c":11.515,"h":11.5496,"l":11.5,"n":159,"o":11.5,"t":"2026-09-23T14:15:00Z","v":15507,"vw":11.517254},{"c":11.4,"h":11.53,"l":11.4,"n":217,"o":11.49,"t":"2026-09-23T14:30:00Z","v":27757,"vw":11.449299},{"c":11.285,"h":11.4,"l":11.23,"n":204,"o":11.4,"t":"2026-09-23T14:45:00Z","v":27317,"vw":11.322596},{"c":11.3,"h":11.3003,"l":11.26,"n":71,"o":11.2764,"t":"2026-09-23T15:00:00Z","v":9499,"vw":11.283284},{"c":11.39,"h":11.39,"l":11.28,"n":156,"o":11.3,"t":"2026-09-23T15:15:00Z","v":39799,"vw":11.311254},{"c":11.32,"h":11.405,"l":11.32,"n":91,"o":11.38,"t":"2026-09-23T15:30:00Z","v":25834,"vw":11.365921},{"c":11.295,"h":11.355,"l":11.295,"n":67,"o":11.34,"t":"2026-09-23T15:45:00Z","v":14067,"vw":11.31688},{"c":11.4094,"h":11.41,"l":11.3,"n":113,"o":11.3,"t":"2026-09-23T16:00:00Z","v":15388,"vw":11.341017},{"c":11.43,"h":11.43,"l":11.38,"n":85,"o":11.39,"t":"2026-09-23T16:15:00Z","v":5230,"vw":11.393257},{"c":11.4099,"h":11.42,"l":11.38,"n":102,"o":11.41,"t":"2026-09-23T16:30:00Z","v":10547,"vw":11.403033},{"c":11.26,"h":11.43,"l":11.235,"n":428,"o":11.4,"t":"2026-09-23T16:45:00Z","v":29391,"vw":11.353162},{"c":11.18,"h":11.24,"l":11.17,"n":167,"o":11.24,"t":"2026-09-23T17:00:00Z","v":36543,"vw":11.191896},{"c":11.19,"h":11.19,"l":11.13,"n":168,"o":11.18,"t":"2026-09-23T17:15:00Z","v":23153,"vw":11.167988},{"c":11.21,"h":11.21,"l":11.1506,"n":141,"o":11.19,"t":"2026-09-23T17:30:00Z","v":27793,"vw":11.189716},{"c":11.13,"h":11.205,"l":11.11,"n":142,"o":11.205,"t":"2026-09-23T17:45:00Z","v":19960,"vw":11.175201},{"c":11.16,"h":11.16,"l":11.11,"n":111,"o":11.12,"t":"2026-09-23T18:00:00Z","v":16322,"vw":11.119372},{"c":11.15,"h":11.16,"l":11.144,"n":59,"o":11.15,"t":"2026-09-23T18:15:00Z","v":3509,"vw":11.156721},{"c":11.145,"h":11.17,"l":11.14,"n":87,"o":11.16,"t":"2026-09-23T18:30:00Z","v":9781,"vw":11.1579},{"c":11.13,"h":11.145,"l":11.13,"n":61,"o":11.13,"t":"2026-09-23T18:45:00Z","v":3582,"vw":11.137717},{"c":11.295,"h":11.31,"l":11.13,"n":346,"o":11.13,"t":"2026-09-23T19:00:00Z","v":73050,"vw":11.202777},{"c":11.28,"h":11.305,"l":11.265,"n":149,"o":11.295,"t":"2026-09-23T19:15:00Z","v":10518,"vw":11.283274},{"c":11.265,"h":11.31,"l":11.26,"n":213,"o":11.28,"t":"2026-09-23T19:30:00Z","v":15506,"vw":11.280609},{"c":11.19,"h":11.27,"l":11.19,"n":753,"o":11.27,"t":"2026-09-23T19:45:00Z","v":70660,"vw":11.222049},{"c":11.23,"h":11.23,"l":11.21,"n":8,"o":11.21,"t":"2026-09-23T20:00:00Z","v":17129,"vw":11.210592},{"c":11.19,"h":11.2,"l":11.19,"n":2,"o":11.2,"t":"2026-09-23T21:15:00Z","v":910,"vw":11.194912},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-09-23T22:30:00Z","v":100,"vw":11.12},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-09-24T13:15:00Z","v":710,"vw":11.35},{"c":11.47,"h":11.47,"l":11.2,"n":128,"o":11.44,"t":"2026-09-24T13:30:00Z","v":20797,"vw":11.399685},{"c":11.5,"h":11.5,"l":11.41,"n":180,"o":11.46,"t":"2026-09-24T13:45:00Z","v":35426,"vw":11.448778},{"c":11.51,"h":11.51,"l":11.417,"n":130,"o":11.48,"t":"2026-09-24T14:00:00Z","v":10827,"vw":11.445999},{"c":11.47,"h":11.52,"l":11.46,"n":171,"o":11.51,"t":"2026-09-24T14:15:00Z","v":12555,"vw":11.480081},{"c":11.4598,"h":11.47,"l":11.39,"n":158,"o":11.43,"t":"2026-09-24T14:30:00Z","v":10662,"vw":11.423875},{"c":11.49,"h":11.51,"l":11.42,"n":205,"o":11.46,"t":"2026-09-24T14:45:00Z","v":18525,"vw":11.469904},{"c":11.56,"h":11.58,"l":11.47,"n":271,"o":11.49,"t":"2026-09-24T15:00:00Z","v":25037,"vw":11.525813},{"c":11.555,"h":11.565,"l":11.495,"n":215,"o":11.55,"t":"2026-09-24T15:15:00Z","v":16695,"vw":11.533877},{"c":11.55,"h":11.57,"l":11.53,"n":113,"o":11.56,"t":"2026-09-24T15:30:00Z","v":7447,"vw":11.553751},{"c":11.53,"h":11.54,"l":11.485,"n":135,"o":11.54,"t":"2026-09-24T15:45:00Z","v":9157,"vw":11.510293},{"c":11.575,"h":11.585,"l":11.51,"n":199,"o":11.52,"t":"2026-09-24T16:00:00Z","v":19474,"vw":11.564885},{"c":11.32,"h":11.565,"l":11.28,"n":616,"o":11.56,"t":"2026-09-24T16:15:00Z","v":60679,"vw":11.387461},{"c":11.28,"h":11.345,"l":11.255,"n":158,"o":11.31,"t":"2026-09-24T16:30:00Z","v":14748,"vw":11.281329},{"c":11.335,"h":11.34,"l":11.27,"n":167,"o":11.295,"t":"2026-09-24T16:45:00Z","v":16936,"vw":11.298814},{"c":11.355,"h":11.36,"l":11.3,"n":134,"o":11.335,"t":"2026-09-24T17:00:00Z","v":7627,"vw":11.331978},{"c":11.315,"h":11.34,"l":11.3,"n":123,"o":11.34,"t":"2026-09-24T17:15:00Z","v":8109,"vw":11.32303},{"c":11.345,"h":11.37,"l":11.3,"n":175,"o":11.31,"t":"2026-09-24T17:30:00Z","v":15975,"vw":11.338757},{"c":11.345,"h":11.36,"l":11.33,"n":67,"o":11.35,"t":"2026-09-24T17:45:00Z","v":5123,"vw":11.344849},{"c":11.32,"h":11.34,"l":11.3,"n":88,"o":11.33,"t":"2026-09-24T18:00:00Z","v":5633,"vw":11.320173},{"c":11.27,"h":11.315,"l":11.245,"n":133,"o":11.315,"t":"2026-09-24T18:15:00Z","v":20109,"vw":11.280201},{"c":11.235,"h":11.27,"l":11.175,"n":271,"o":11.255,"t":"2026-09-24T18:30:00Z","v":28005,"vw":11.218587},{"c":11.22,"h":11.24,"l":11.2101,"n":142,"o":11.235,"t":"2026-09-24T18:45:00Z","v":9427,"vw":11.224991},{"c":11.27,"h":11.27,"l":11.24,"n":95,"o":11.24,"t":"2026-09-24T19:00:00Z","v":4905,"vw":11.258453},{"c":11.245,"h":11.28,"l":11.23,"n":98,"o":11.28,"t":"2026-09-24T19:15:00Z","v":9604,"vw":11.243356},{"c":11.24,"h":11.25,"l":11.1932,"n":233,"o":11.25,"t":"2026-09-24T19:30:00Z","v":18872,"vw":11.217767},{"c":11.24,"h":11.265,"l":11.22,"n":1227,"o":11.25,"t":"2026-09-24T19:45:00Z","v":119371,"vw":11.239157},{"c":11.25,"h":11.25,"l":11.25,"n":5,"o":11.25,"t":"2026-09-24T20:00:00Z","v":32659,"vw":11.25},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-25T11:00:00Z","v":250,"vw":11.2},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-09-25T11:15:00Z","v":150,"vw":11.18},{"c":10.84,"h":11.05,"l":10.83,"n":235,"o":11.03,"t":"2026-09-25T13:30:00Z","v":37618,"vw":10.950788},{"c":10.88,"h":10.898,"l":10.78,"n":147,"o":10.8103,"t":"2026-09-25T13:45:00Z","v":20900,"vw":10.841539},{"c":10.84,"h":10.9,"l":10.82,"n":141,"o":10.86,"t":"2026-09-25T14:00:00Z","v":19310,"vw":10.866383},{"c":10.905,"h":10.9486,"l":10.845,"n":145,"o":10.845,"t":"2026-09-25T14:15:00Z","v":29713,"vw":10.913651},{"c":10.9,"h":10.9,"l":10.8501,"n":88,"o":10.87,"t":"2026-09-25T14:30:00Z","v":8275,"vw":10.87588},{"c":10.905,"h":10.905,"l":10.83,"n":79,"o":10.88,"t":"2026-09-25T14:45:00Z","v":5868,"vw":10.862959},{"c":10.96,"h":10.98,"l":10.92,"n":80,"o":10.92,"t":"2026-09-25T15:00:00Z","v":8202,"vw":10.93939},{"c":10.91,"h":10.95,"l":10.875,"n":163,"o":10.95,"t":"2026-09-25T15:15:00Z","v":13647,"vw":10.924253},{"c":10.855,"h":10.9,"l":10.8101,"n":200,"o":10.89,"t":"2026-09-25T15:30:00Z","v":18916,"vw":10.842804},{"c":10.73,"h":10.85,"l":10.7,"n":489,"o":10.845,"t":"2026-09-25T15:45:00Z","v":63470,"vw":10.756027},{"c":10.55,"h":10.72,"l":10.54,"n":664,"o":10.71,"t":"2026-09-25T16:00:00Z","v":100565,"vw":10.634981},{"c":10.54,"h":10.6299,"l":10.51,"n":289,"o":10.54,"t":"2026-09-25T16:15:00Z","v":22330,"vw":10.541666},{"c":10.55,"h":10.6099,"l":10.52,"n":619,"o":10.545,"t":"2026-09-25T16:30:00Z","v":83375,"vw":10.579527},{"c":10.56,"h":10.58,"l":10.52,"n":307,"o":10.55,"t":"2026-09-25T16:45:00Z","v":37259,"vw":10.55196},{"c":10.525,"h":10.56,"l":10.51,"n":443,"o":10.54,"t":"2026-09-25T17:00:00Z","v":74159,"vw":10.534089},{"c":10.51,"h":10.5297,"l":10.48,"n":160,"o":10.525,"t":"2026-09-25T17:15:00Z","v":11933,"vw":10.505242},{"c":10.48,"h":10.5426,"l":10.45,"n":285,"o":10.51,"t":"2026-09-25T17:30:00Z","v":38166,"vw":10.508846},{"c":10.47,"h":10.4978,"l":10.45,"n":156,"o":10.4978,"t":"2026-09-25T17:45:00Z","v":12219,"vw":10.469617},{"c":10.465,"h":10.5016,"l":10.46,"n":226,"o":10.4799,"t":"2026-09-25T18:00:00Z","v":56411,"vw":10.470702},{"c":10.48,"h":10.5,"l":10.43,"n":316,"o":10.4604,"t":"2026-09-25T18:15:00Z","v":27428,"vw":10.460009},{"c":10.535,"h":10.5565,"l":10.47,"n":229,"o":10.47,"t":"2026-09-25T18:30:00Z","v":29202,"vw":10.510252},{"c":10.58,"h":10.5999,"l":10.535,"n":242,"o":10.535,"t":"2026-09-25T18:45:00Z","v":22453,"vw":10.553012},{"c":10.64,"h":10.64,"l":10.58,"n":172,"o":10.585,"t":"2026-09-25T19:00:00Z","v":18407,"vw":10.607361},{"c":10.595,"h":10.67,"l":10.59,"n":223,"o":10.65,"t":"2026-09-25T19:15:00Z","v":32764,"vw":10.627774},{"c":10.66,"h":10.665,"l":10.6,"n":584,"o":10.6,"t":"2026-09-25T19:30:00Z","v":42012,"vw":10.62886},{"c":10.67,"h":10.72,"l":10.66,"n":1531,"o":10.67,"t":"2026-09-25T19:45:00Z","v":170697,"vw":10.692657},{"c":10.69,"h":10.72,"l":10.69,"n":11,"o":10.69,"t":"2026-09-25T20:00:00Z","v":8886,"vw":10.691393},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-25T20:45:00Z","v":100,"vw":10.74},{"c":10.6904,"h":10.6904,"l":10.6904,"n":1,"o":10.6904,"t":"2026-09-25T21:15:00Z","v":200,"vw":10.6904},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-09-25T22:30:00Z","v":120,"vw":10.64},{"c":10.86,"h":10.93,"l":10.85,"n":6,"o":10.93,"t":"2026-09-28T08:00:00Z","v":1310,"vw":10.883968},{"c":11.25,"h":11.25,"l":11.06,"n":4,"o":11.25,"t":"2026-09-28T11:15:00Z","v":480,"vw":11.210417},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-28T11:30:00Z","v":100,"vw":11},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-09-28T11:45:00Z","v":230,"vw":11.03},{"c":11,"h":11.15,"l":11,"n":6,"o":11.07,"t":"2026-09-28T12:00:00Z","v":950,"vw":11.023913},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-09-28T12:15:00Z","v":120,"vw":11.04},{"c":11,"h":11.08,"l":11,"n":4,"o":11.08,"t":"2026-09-28T12:45:00Z","v":2197,"vw":11.00684},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-09-28T13:00:00Z","v":100,"vw":10.96},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-09-28T13:15:00Z","v":500,"vw":10.91},{"c":10.975,"h":11.03,"l":10.8,"n":386,"o":10.96,"t":"2026-09-28T13:30:00Z","v":53135,"vw":10.954357},{"c":11.03,"h":11.03,"l":10.93,"n":272,"o":10.99,"t":"2026-09-28T13:45:00Z","v":24932,"vw":10.967825},{"c":10.985,"h":11.04,"l":10.9688,"n":163,"o":11,"t":"2026-09-28T14:00:00Z","v":15788,"vw":11.005131},{"c":10.99,"h":10.995,"l":10.96,"n":135,"o":10.985,"t":"2026-09-28T14:15:00Z","v":10945,"vw":10.971918},{"c":10.96,"h":11.035,"l":10.96,"n":241,"o":10.995,"t":"2026-09-28T14:30:00Z","v":55676,"vw":11.002546},{"c":10.99,"h":11.01,"l":10.95,"n":185,"o":10.95,"t":"2026-09-28T14:45:00Z","v":16894,"vw":10.995281},{"c":10.99,"h":11,"l":10.95,"n":157,"o":10.995,"t":"2026-09-28T15:00:00Z","v":9059,"vw":10.979577},{"c":10.95,"h":11.01,"l":10.945,"n":168,"o":10.9955,"t":"2026-09-28T15:15:00Z","v":9117,"vw":10.985244},{"c":10.97,"h":10.975,"l":10.955,"n":32,"o":10.955,"t":"2026-09-28T15:30:00Z","v":1454,"vw":10.968068},{"c":10.94,"h":10.998,"l":10.94,"n":103,"o":10.97,"t":"2026-09-28T15:45:00Z","v":7498,"vw":10.977834},{"c":10.92,"h":10.955,"l":10.89,"n":132,"o":10.94,"t":"2026-09-28T16:00:00Z","v":25842,"vw":10.91942},{"c":10.78,"h":10.91,"l":10.76,"n":502,"o":10.91,"t":"2026-09-28T16:15:00Z","v":33704,"vw":10.825663},{"c":10.86,"h":10.87,"l":10.78,"n":224,"o":10.78,"t":"2026-09-28T16:30:00Z","v":15659,"vw":10.836884},{"c":10.87,"h":10.89,"l":10.84,"n":586,"o":10.85,"t":"2026-09-28T16:45:00Z","v":40673,"vw":10.880052},{"c":10.76,"h":10.87,"l":10.75,"n":410,"o":10.87,"t":"2026-09-28T17:00:00Z","v":22701,"vw":10.796569},{"c":10.83,"h":10.85,"l":10.73,"n":166,"o":10.76,"t":"2026-09-28T17:15:00Z","v":11854,"vw":10.798478},{"c":10.8,"h":10.835,"l":10.79,"n":83,"o":10.835,"t":"2026-09-28T17:30:00Z","v":7620,"vw":10.802143},{"c":10.8186,"h":10.8186,"l":10.76,"n":140,"o":10.785,"t":"2026-09-28T17:45:00Z","v":8713,"vw":10.796597},{"c":10.81,"h":10.83,"l":10.8,"n":22,"o":10.83,"t":"2026-09-28T18:00:00Z","v":1147,"vw":10.82},{"c":10.8,"h":10.81,"l":10.79,"n":36,"o":10.8,"t":"2026-09-28T18:15:00Z","v":2103,"vw":10.798816},{"c":10.79,"h":10.795,"l":10.755,"n":168,"o":10.79,"t":"2026-09-28T18:30:00Z","v":16649,"vw":10.775642},{"c":10.79,"h":10.8,"l":10.775,"n":141,"o":10.7801,"t":"2026-09-28T18:45:00Z","v":9236,"vw":10.787955},{"c":10.79,"h":10.79,"l":10.78,"n":68,"o":10.78,"t":"2026-09-28T19:00:00Z","v":3501,"vw":10.783642},{"c":10.77,"h":10.81,"l":10.77,"n":125,"o":10.79,"t":"2026-09-28T19:15:00Z","v":13442,"vw":10.794166},{"c":10.73,"h":10.77,"l":10.72,"n":413,"o":10.76,"t":"2026-09-28T19:30:00Z","v":43025,"vw":10.747071},{"c":10.67,"h":10.72,"l":10.65,"n":660,"o":10.72,"t":"2026-09-28T19:45:00Z","v":54509,"vw":10.673992},{"c":10.67,"h":10.68,"l":10.67,"n":12,"o":10.67,"t":"2026-09-28T20:00:00Z","v":14455,"vw":10.670269},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-28T21:15:00Z","v":100,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-28T22:45:00Z","v":100,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-28T23:00:00Z","v":500,"vw":10.67},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-28T23:30:00Z","v":300,"vw":10.8},{"c":10.68,"h":10.69,"l":10.68,"n":2,"o":10.69,"t":"2026-09-29T08:00:00Z","v":449,"vw":10.685568},{"c":10.68,"h":10.74,"l":10.68,"n":5,"o":10.72,"t":"2026-09-29T08:15:00Z","v":1074,"vw":10.706611},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-09-29T10:30:00Z","v":432,"vw":10.66},{"c":10.56,"h":10.63,"l":10.56,"n":3,"o":10.63,"t":"2026-09-29T11:00:00Z","v":324,"vw":10.588438},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-09-29T12:15:00Z","v":251,"vw":10.53},{"c":10.5,"h":10.51,"l":10.5,"n":5,"o":10.51,"t":"2026-09-29T12:30:00Z","v":458,"vw":10.505682},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-09-29T12:45:00Z","v":200,"vw":10.42},{"c":10.76,"h":10.76,"l":10.5,"n":2,"o":10.5,"t":"2026-09-29T13:00:00Z","v":600,"vw":10.716667},{"c":10.393,"h":10.393,"l":10.393,"n":1,"o":10.393,"t":"2026-09-29T13:15:00Z","v":100,"vw":10.393},{"c":10.505,"h":10.505,"l":10.32,"n":186,"o":10.47,"t":"2026-09-29T13:30:00Z","v":45087,"vw":10.459107},{"c":10.49,"h":10.54,"l":10.48,"n":78,"o":10.5,"t":"2026-09-29T13:45:00Z","v":6593,"vw":10.52084},{"c":10.555,"h":10.57,"l":10.48,"n":83,"o":10.545,"t":"2026-09-29T14:00:00Z","v":9143,"vw":10.516957},{"c":10.51,"h":10.58,"l":10.4927,"n":132,"o":10.555,"t":"2026-09-29T14:15:00Z","v":28560,"vw":10.528049},{"c":10.41,"h":10.5188,"l":10.4,"n":169,"o":10.5188,"t":"2026-09-29T14:30:00Z","v":17944,"vw":10.452267},{"c":10.43,"h":10.46,"l":10.41,"n":188,"o":10.41,"t":"2026-09-29T14:45:00Z","v":29248,"vw":10.428313},{"c":10.43,"h":10.445,"l":10.415,"n":206,"o":10.43,"t":"2026-09-29T15:00:00Z","v":30440,"vw":10.433606},{"c":10.43,"h":10.46,"l":10.43,"n":153,"o":10.43,"t":"2026-09-29T15:15:00Z","v":25164,"vw":10.446614},{"c":10.46,"h":10.46,"l":10.39,"n":215,"o":10.43,"t":"2026-09-29T15:30:00Z","v":27705,"vw":10.423622},{"c":10.53,"h":10.55,"l":10.43,"n":318,"o":10.46,"t":"2026-09-29T15:45:00Z","v":32810,"vw":10.483066},{"c":10.51,"h":10.55,"l":10.5,"n":217,"o":10.54,"t":"2026-09-29T16:00:00Z","v":25595,"vw":10.530569},{"c":10.5,"h":10.51,"l":10.46,"n":158,"o":10.51,"t":"2026-09-29T16:15:00Z","v":35032,"vw":10.484772},{"c":10.49,"h":10.515,"l":10.49,"n":89,"o":10.51,"t":"2026-09-29T16:30:00Z","v":7423,"vw":10.497803},{"c":10.45,"h":10.49,"l":10.45,"n":132,"o":10.48,"t":"2026-09-29T16:45:00Z","v":11766,"vw":10.475279},{"c":10.372,"h":10.46,"l":10.372,"n":273,"o":10.45,"t":"2026-09-29T17:00:00Z","v":26165,"vw":10.420957},{"c":10.4,"h":10.42,"l":10.375,"n":127,"o":10.375,"t":"2026-09-29T17:15:00Z","v":12919,"vw":10.393971},{"c":10.35,"h":10.4,"l":10.35,"n":168,"o":10.4,"t":"2026-09-29T17:30:00Z","v":13729,"vw":10.385341},{"c":10.345,"h":10.37,"l":10.34,"n":164,"o":10.35,"t":"2026-09-29T17:45:00Z","v":8974,"vw":10.350939},{"c":10.345,"h":10.38,"l":10.31,"n":443,"o":10.34,"t":"2026-09-29T18:00:00Z","v":48987,"vw":10.347583},{"c":10.285,"h":10.34,"l":10.285,"n":331,"o":10.34,"t":"2026-09-29T18:15:00Z","v":18414,"vw":10.318087},{"c":10.225,"h":10.285,"l":10.21,"n":1054,"o":10.28,"t":"2026-09-29T18:30:00Z","v":167240,"vw":10.244757},{"c":10.17,"h":10.235,"l":10.16,"n":669,"o":10.22,"t":"2026-09-29T18:45:00Z","v":79269,"vw":10.204872},{"c":10.26,"h":10.27,"l":10.1799,"n":436,"o":10.1799,"t":"2026-09-29T19:00:00Z","v":41632,"vw":10.212579},{"c":10.26,"h":10.27,"l":10.24,"n":272,"o":10.26,"t":"2026-09-29T19:15:00Z","v":41727,"vw":10.245707},{"c":10.23,"h":10.27,"l":10.215,"n":319,"o":10.26,"t":"2026-09-29T19:30:00Z","v":29590,"vw":10.245459},{"c":10.22,"h":10.235,"l":10.2,"n":737,"o":10.23,"t":"2026-09-29T19:45:00Z","v":63737,"vw":10.223454},{"c":10.23,"h":10.23,"l":10.23,"n":8,"o":10.23,"t":"2026-09-29T20:00:00Z","v":10473,"vw":10.23},{"c":10.18,"h":10.22,"l":10.12,"n":5,"o":10.22,"t":"2026-09-29T22:00:00Z","v":1119,"vw":10.144603},{"c":10.18,"h":10.18,"l":10.17,"n":2,"o":10.17,"t":"2026-09-29T22:15:00Z","v":299,"vw":10.176656},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-09-29T23:30:00Z","v":200,"vw":10.08},{"c":10.3,"h":10.31,"l":10.3,"n":4,"o":10.31,"t":"2026-09-30T13:00:00Z","v":820,"vw":10.30375},{"c":10.32,"h":10.59,"l":10.24,"n":102,"o":10.37,"t":"2026-09-30T13:30:00Z","v":15162,"vw":10.357497},{"c":10.335,"h":10.37,"l":10.29,"n":108,"o":10.34,"t":"2026-09-30T13:45:00Z","v":11305,"vw":10.326635},{"c":10.35,"h":10.35,"l":10.28,"n":74,"o":10.35,"t":"2026-09-30T14:00:00Z","v":15496,"vw":10.300312},{"c":10.38,"h":10.415,"l":10.35,"n":152,"o":10.35,"t":"2026-09-30T14:15:00Z","v":18612,"vw":10.394438},{"c":10.35,"h":10.41,"l":10.33,"n":339,"o":10.38,"t":"2026-09-30T14:30:00Z","v":46194,"vw":10.365375},{"c":10.38,"h":10.38,"l":10.335,"n":103,"o":10.34,"t":"2026-09-30T14:45:00Z","v":10560,"vw":10.362026},{"c":10.38,"h":10.425,"l":10.37,"n":185,"o":10.38,"t":"2026-09-30T15:00:00Z","v":21830,"vw":10.378745},{"c":10.42,"h":10.4332,"l":10.38,"n":163,"o":10.38,"t":"2026-09-30T15:15:00Z","v":18997,"vw":10.40979},{"c":10.41,"h":10.44,"l":10.38,"n":452,"o":10.42,"t":"2026-09-30T15:30:00Z","v":47421,"vw":10.416733},{"c":10.3775,"h":10.4285,"l":10.3775,"n":285,"o":10.41,"t":"2026-09-30T15:45:00Z","v":21166,"vw":10.413572},{"c":10.395,"h":10.41,"l":10.38,"n":120,"o":10.38,"t":"2026-09-30T16:00:00Z","v":7268,"vw":10.393235},{"c":10.405,"h":10.405,"l":10.39,"n":95,"o":10.39,"t":"2026-09-30T16:15:00Z","v":2644,"vw":10.398435},{"c":10.425,"h":10.425,"l":10.39,"n":174,"o":10.4,"t":"2026-09-30T16:30:00Z","v":12791,"vw":10.406917},{"c":10.39,"h":10.45,"l":10.39,"n":287,"o":10.43,"t":"2026-09-30T16:45:00Z","v":21890,"vw":10.434287},{"c":10.3,"h":10.39,"l":10.3,"n":543,"o":10.3888,"t":"2026-09-30T17:00:00Z","v":47260,"vw":10.323025},{"c":10.31,"h":10.31,"l":10.29,"n":101,"o":10.305,"t":"2026-09-30T17:15:00Z","v":4563,"vw":10.300353},{"c":10.34,"h":10.36,"l":10.3,"n":178,"o":10.3,"t":"2026-09-30T17:30:00Z","v":11065,"vw":10.316867},{"c":10.37,"h":10.37,"l":10.32,"n":130,"o":10.33,"t":"2026-09-30T17:45:00Z","v":20347,"vw":10.355219},{"c":10.305,"h":10.36,"l":10.3,"n":190,"o":10.36,"t":"2026-09-30T18:00:00Z","v":12996,"vw":10.323327},{"c":10.295,"h":10.33,"l":10.295,"n":219,"o":10.3,"t":"2026-09-30T18:15:00Z","v":11063,"vw":10.308849},{"c":10.36,"h":10.36,"l":10.295,"n":366,"o":10.295,"t":"2026-09-30T18:30:00Z","v":15676,"vw":10.330261},{"c":10.395,"h":10.42,"l":10.365,"n":355,"o":10.37,"t":"2026-09-30T18:45:00Z","v":31626,"vw":10.395271},{"c":10.39,"h":10.405,"l":10.37,"n":259,"o":10.395,"t":"2026-09-30T19:00:00Z","v":14500,"vw":10.381635},{"c":10.35,"h":10.375,"l":10.335,"n":333,"o":10.375,"t":"2026-09-30T19:15:00Z","v":18040,"vw":10.355532},{"c":10.335,"h":10.35,"l":10.32,"n":522,"o":10.35,"t":"2026-09-30T19:30:00Z","v":37284,"vw":10.334572},{"c":10.3,"h":10.335,"l":10.2812,"n":1413,"o":10.335,"t":"2026-09-30T19:45:00Z","v":131372,"vw":10.314405},{"c":10.35,"h":10.35,"l":10.3,"n":8,"o":10.3,"t":"2026-09-30T20:00:00Z","v":8434,"vw":10.305985},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-30T23:30:00Z","v":1000,"vw":10.32},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-01T08:45:00Z","v":467,"vw":10.3},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-10-01T09:00:00Z","v":1227,"vw":10.316099},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-01T10:00:00Z","v":747,"vw":10.37},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-01T10:15:00Z","v":727,"vw":10.35},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-01T11:15:00Z","v":380,"vw":10.5},{"c":10.2804,"h":10.2804,"l":10.2804,"n":1,"o":10.2804,"t":"2026-10-01T12:15:00Z","v":521,"vw":10.2804},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-01T12:45:00Z","v":200,"vw":10.35},{"c":10.235,"h":10.34,"l":10.23,"n":169,"o":10.34,"t":"2026-10-01T13:30:00Z","v":37769,"vw":10.29354},{"c":10.355,"h":10.43,"l":10.23,"n":201,"o":10.23,"t":"2026-10-01T13:45:00Z","v":27117,"vw":10.300591},{"c":10.35,"h":10.385,"l":10.285,"n":144,"o":10.37,"t":"2026-10-01T14:00:00Z","v":15567,"vw":10.348604},{"c":10.47,"h":10.47,"l":10.35,"n":286,"o":10.38,"t":"2026-10-01T14:15:00Z","v":29127,"vw":10.406849},{"c":10.45,"h":10.47,"l":10.4,"n":157,"o":10.45,"t":"2026-10-01T14:30:00Z","v":21687,"vw":10.442485},{"c":10.4,"h":10.455,"l":10.345,"n":209,"o":10.4499,"t":"2026-10-01T14:45:00Z","v":19666,"vw":10.407227},{"c":10.415,"h":10.415,"l":10.36,"n":122,"o":10.39,"t":"2026-10-01T15:00:00Z","v":8020,"vw":10.376093},{"c":10.38,"h":10.43,"l":10.37,"n":98,"o":10.405,"t":"2026-10-01T15:15:00Z","v":6857,"vw":10.393468},{"c":10.405,"h":10.405,"l":10.34,"n":180,"o":10.37,"t":"2026-10-01T15:30:00Z","v":12236,"vw":10.365716},{"c":10.48,"h":10.49,"l":10.405,"n":349,"o":10.405,"t":"2026-10-01T15:45:00Z","v":33650,"vw":10.464386},{"c":10.44,"h":10.48,"l":10.43,"n":100,"o":10.45,"t":"2026-10-01T16:00:00Z","v":5924,"vw":10.44682},{"c":10.46,"h":10.47,"l":10.415,"n":97,"o":10.43,"t":"2026-10-01T16:15:00Z","v":9890,"vw":10.435819},{"c":10.44,"h":10.47,"l":10.43,"n":83,"o":10.47,"t":"2026-10-01T16:30:00Z","v":4775,"vw":10.447942},{"c":10.4401,"h":10.52,"l":10.44,"n":243,"o":10.44,"t":"2026-10-01T16:45:00Z","v":23787,"vw":10.492082},{"c":10.43,"h":10.44,"l":10.41,"n":176,"o":10.44,"t":"2026-10-01T17:00:00Z","v":14838,"vw":10.432483},{"c":10.42,"h":10.455,"l":10.41,"n":329,"o":10.43,"t":"2026-10-01T17:15:00Z","v":40165,"vw":10.431337},{"c":10.46,"h":10.46,"l":10.375,"n":267,"o":10.41,"t":"2026-10-01T17:30:00Z","v":26057,"vw":10.426946},{"c":10.62,"h":10.62,"l":10.46,"n":240,"o":10.46,"t":"2026-10-01T17:45:00Z","v":34507,"vw":10.525161},{"c":10.52,"h":10.59,"l":10.5,"n":255,"o":10.59,"t":"2026-10-01T18:00:00Z","v":24623,"vw":10.548677},{"c":10.508,"h":10.52,"l":10.455,"n":260,"o":10.51,"t":"2026-10-01T18:15:00Z","v":18888,"vw":10.48938},{"c":10.46,"h":10.5,"l":10.435,"n":166,"o":10.5,"t":"2026-10-01T18:30:00Z","v":10955,"vw":10.462764},{"c":10.4,"h":10.46,"l":10.39,"n":238,"o":10.46,"t":"2026-10-01T18:45:00Z","v":25610,"vw":10.42375},{"c":10.395,"h":10.42,"l":10.38,"n":203,"o":10.39,"t":"2026-10-01T19:00:00Z","v":28191,"vw":10.402739},{"c":10.455,"h":10.465,"l":10.385,"n":378,"o":10.395,"t":"2026-10-01T19:15:00Z","v":37005,"vw":10.430788},{"c":10.455,"h":10.47,"l":10.435,"n":308,"o":10.455,"t":"2026-10-01T19:30:00Z","v":21349,"vw":10.450765},{"c":10.435,"h":10.46,"l":10.43,"n":866,"o":10.455,"t":"2026-10-01T19:45:00Z","v":67430,"vw":10.441084},{"c":10.44,"h":10.44,"l":10.44,"n":5,"o":10.44,"t":"2026-10-01T20:00:00Z","v":17322,"vw":10.44},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-01T20:15:00Z","v":230,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-01T21:15:00Z","v":200,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-01T22:15:00Z","v":195,"vw":10.5},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-01T23:15:00Z","v":100,"vw":10.43},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-02T08:00:00Z","v":115,"vw":10.37},{"c":10.01,"h":10.13,"l":10.01,"n":9,"o":10.13,"t":"2026-10-02T08:15:00Z","v":3150,"vw":10.04165},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-02T08:30:00Z","v":126,"vw":10.3},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-02T11:30:00Z","v":375,"vw":10.2},{"c":10.185,"h":10.21,"l":10.185,"n":7,"o":10.2,"t":"2026-10-02T12:30:00Z","v":1000,"vw":10.198333},{"c":10.24,"h":10.24,"l":10.24,"n":31,"o":10.24,"t":"2026-10-02T13:00:00Z","v":1756,"vw":10.24},{"c":10.025,"h":10.24,"l":10.025,"n":16,"o":10.24,"t":"2026-10-02T13:15:00Z","v":1350,"vw":10.138688},{"c":10.195,"h":10.26,"l":10.13,"n":227,"o":10.18,"t":"2026-10-02T13:30:00Z","v":56521,"vw":10.187258},{"c":10.27,"h":10.32,"l":10.18,"n":187,"o":10.18,"t":"2026-10-02T13:45:00Z","v":26444,"vw":10.242806},{"c":10.11,"h":10.25,"l":10.11,"n":197,"o":10.25,"t":"2026-10-02T14:00:00Z","v":23456,"vw":10.1575},{"c":10.1,"h":10.14,"l":10.04,"n":204,"o":10.1,"t":"2026-10-02T14:15:00Z","v":29911,"vw":10.076765},{"c":10.125,"h":10.14,"l":10.08,"n":189,"o":10.095,"t":"2026-10-02T14:30:00Z","v":18891,"vw":10.10668},{"c":10.21,"h":10.22,"l":10.13,"n":87,"o":10.13,"t":"2026-10-02T14:45:00Z","v":4914,"vw":10.186452},{"c":10.2,"h":10.22,"l":10.18,"n":59,"o":10.185,"t":"2026-10-02T15:00:00Z","v":4375,"vw":10.194309},{"c":10.175,"h":10.25,"l":10.17,"n":127,"o":10.2,"t":"2026-10-02T15:15:00Z","v":9779,"vw":10.190086},{"c":10.23,"h":10.23,"l":10.19,"n":33,"o":10.19,"t":"2026-10-02T15:30:00Z","v":2284,"vw":10.213132},{"c":10.31,"h":10.33,"l":10.23,"n":134,"o":10.23,"t":"2026-10-02T15:45:00Z","v":32833,"vw":10.277342},{"c":10.35,"h":10.35,"l":10.29,"n":81,"o":10.31,"t":"2026-10-02T16:00:00Z","v":6884,"vw":10.312048},{"c":10.39,"h":10.41,"l":10.33,"n":159,"o":10.355,"t":"2026-10-02T16:15:00Z","v":20146,"vw":10.370282},{"c":10.37,"h":10.42,"l":10.3618,"n":206,"o":10.4,"t":"2026-10-02T16:30:00Z","v":14003,"vw":10.402664},{"c":10.445,"h":10.445,"l":10.38,"n":146,"o":10.38,"t":"2026-10-02T16:45:00Z","v":21885,"vw":10.407532},{"c":10.445,"h":10.465,"l":10.44,"n":162,"o":10.445,"t":"2026-10-02T17:00:00Z","v":11082,"vw":10.448028},{"c":10.462,"h":10.48,"l":10.43,"n":107,"o":10.44,"t":"2026-10-02T17:15:00Z","v":6641,"vw":10.46198},{"c":10.48,"h":10.49,"l":10.46,"n":113,"o":10.46,"t":"2026-10-02T17:30:00Z","v":8821,"vw":10.473039},{"c":10.58,"h":10.59,"l":10.47,"n":195,"o":10.48,"t":"2026-10-02T17:45:00Z","v":25364,"vw":10.507732},{"c":10.53,"h":10.59,"l":10.53,"n":200,"o":10.59,"t":"2026-10-02T18:00:00Z","v":12177,"vw":10.571008},{"c":10.48,"h":10.53,"l":10.46,"n":144,"o":10.53,"t":"2026-10-02T18:15:00Z","v":19262,"vw":10.492569},{"c":10.475,"h":10.5,"l":10.455,"n":133,"o":10.48,"t":"2026-10-02T18:30:00Z","v":11493,"vw":10.481093},{"c":10.49,"h":10.5,"l":10.46,"n":111,"o":10.47,"t":"2026-10-02T18:45:00Z","v":7819,"vw":10.478725},{"c":10.49,"h":10.5,"l":10.48,"n":98,"o":10.49,"t":"2026-10-02T19:00:00Z","v":10668,"vw":10.489456},{"c":10.44,"h":10.49,"l":10.44,"n":156,"o":10.49,"t":"2026-10-02T19:15:00Z","v":13822,"vw":10.462196},{"c":10.42,"h":10.445,"l":10.42,"n":180,"o":10.44,"t":"2026-10-02T19:30:00Z","v":11073,"vw":10.432875},{"c":10.44,"h":10.45,"l":10.39,"n":877,"o":10.42,"t":"2026-10-02T19:45:00Z","v":92500,"vw":10.42601},{"c":10.4,"h":10.4,"l":10.4,"n":6,"o":10.4,"t":"2026-10-02T20:00:00Z","v":20000,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-05T08:00:00Z","v":110,"vw":10.44},{"c":10.39,"h":10.39,"l":10.38,"n":5,"o":10.38,"t":"2026-10-05T08:45:00Z","v":1996,"vw":10.386994},{"c":10.32,"h":10.32,"l":10.31,"n":4,"o":10.31,"t":"2026-10-05T13:00:00Z","v":968,"vw":10.31887},{"c":10.065,"h":10.33,"l":10.055,"n":247,"o":10.26,"t":"2026-10-05T13:30:00Z","v":39984,"vw":10.181343},{"c":10.185,"h":10.185,"l":9.975,"n":250,"o":10.07,"t":"2026-10-05T13:45:00Z","v":38305,"vw":10.047984},{"c":10.21,"h":10.22,"l":10.145,"n":210,"o":10.2,"t":"2026-10-05T14:00:00Z","v":18476,"vw":10.183115},{"c":10.23,"h":10.285,"l":10.2,"n":142,"o":10.2099,"t":"2026-10-05T14:15:00Z","v":23510,"vw":10.253405},{"c":10.29,"h":10.29,"l":10.215,"n":127,"o":10.215,"t":"2026-10-05T14:30:00Z","v":11389,"vw":10.268822},{"c":10.42,"h":10.43,"l":10.295,"n":280,"o":10.3,"t":"2026-10-05T14:45:00Z","v":46213,"vw":10.378291},{"c":10.45,"h":10.465,"l":10.42,"n":108,"o":10.44,"t":"2026-10-05T15:00:00Z","v":7343,"vw":10.441143},{"c":10.46,"h":10.46,"l":10.41,"n":140,"o":10.44,"t":"2026-10-05T15:15:00Z","v":10476,"vw":10.438383},{"c":10.55,"h":10.59,"l":10.46,"n":247,"o":10.4601,"t":"2026-10-05T15:30:00Z","v":38474,"vw":10.536926},{"c":10.5,"h":10.55,"l":10.5,"n":158,"o":10.55,"t":"2026-10-05T15:45:00Z","v":14446,"vw":10.522079},{"c":10.5301,"h":10.54,"l":10.51,"n":58,"o":10.52,"t":"2026-10-05T16:00:00Z","v":10917,"vw":10.51976},{"c":10.55,"h":10.5557,"l":10.51,"n":140,"o":10.555,"t":"2026-10-05T16:15:00Z","v":12581,"vw":10.533034},{"c":10.5799,"h":10.5799,"l":10.53,"n":285,"o":10.54,"t":"2026-10-05T16:30:00Z","v":26204,"vw":10.545279},{"c":10.52,"h":10.565,"l":10.52,"n":169,"o":10.56,"t":"2026-10-05T16:45:00Z","v":21913,"vw":10.531367},{"c":10.57,"h":10.58,"l":10.515,"n":64,"o":10.515,"t":"2026-10-05T17:00:00Z","v":3879,"vw":10.555422},{"c":10.56,"h":10.5623,"l":10.56,"n":29,"o":10.5623,"t":"2026-10-05T17:15:00Z","v":1862,"vw":10.560394},{"c":10.54,"h":10.545,"l":10.5102,"n":87,"o":10.54,"t":"2026-10-05T17:30:00Z","v":4950,"vw":10.532975},{"c":10.63,"h":10.63,"l":10.515,"n":354,"o":10.53,"t":"2026-10-05T17:45:00Z","v":29158,"vw":10.580811},{"c":10.695,"h":10.7,"l":10.63,"n":178,"o":10.63,"t":"2026-10-05T18:00:00Z","v":22028,"vw":10.658713},{"c":10.61,"h":10.7,"l":10.61,"n":265,"o":10.695,"t":"2026-10-05T18:15:00Z","v":25426,"vw":10.659097},{"c":10.63,"h":10.67,"l":10.6,"n":199,"o":10.6,"t":"2026-10-05T18:30:00Z","v":27026,"vw":10.635183},{"c":10.62,"h":10.62,"l":10.585,"n":189,"o":10.61,"t":"2026-10-05T18:45:00Z","v":13985,"vw":10.600536},{"c":10.615,"h":10.645,"l":10.61,"n":141,"o":10.625,"t":"2026-10-05T19:00:00Z","v":13720,"vw":10.631084},{"c":10.57,"h":10.62,"l":10.5658,"n":149,"o":10.615,"t":"2026-10-05T19:15:00Z","v":11191,"vw":10.591557},{"c":10.555,"h":10.57,"l":10.53,"n":162,"o":10.57,"t":"2026-10-05T19:30:00Z","v":14220,"vw":10.541338},{"c":10.54,"h":10.565,"l":10.495,"n":815,"o":10.551,"t":"2026-10-05T19:45:00Z","v":88988,"vw":10.538192},{"c":10.5,"h":10.5,"l":10.5,"n":6,"o":10.5,"t":"2026-10-05T20:00:00Z","v":40678,"vw":10.5},{"c":10.6572,"h":10.6572,"l":10.6572,"n":1,"o":10.6572,"t":"2026-10-05T21:15:00Z","v":100,"vw":10.6572},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-05T21:30:00Z","v":1000,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-10-06T08:00:00Z","v":402,"vw":10.54},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-06T09:00:00Z","v":103,"vw":10.63},{"c":10.49,"h":10.49,"l":10.48,"n":6,"o":10.48,"t":"2026-10-06T10:45:00Z","v":2887,"vw":10.488317},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-06T12:15:00Z","v":126,"vw":10.47},{"c":10.2,"h":10.455,"l":10.2,"n":233,"o":10.44,"t":"2026-10-06T13:30:00Z","v":22046,"vw":10.32823},{"c":10.26,"h":10.26,"l":10.1503,"n":102,"o":10.19,"t":"2026-10-06T13:45:00Z","v":8361,"vw":10.199999},{"c":10.4513,"h":10.4513,"l":10.27,"n":160,"o":10.285,"t":"2026-10-06T14:00:00Z","v":19430,"vw":10.316523},{"c":10.51,"h":10.51,"l":10.4321,"n":191,"o":10.45,"t":"2026-10-06T14:15:00Z","v":14126,"vw":10.465287},{"c":10.51,"h":10.56,"l":10.51,"n":106,"o":10.525,"t":"2026-10-06T14:30:00Z","v":6846,"vw":10.540991},{"c":10.54,"h":10.54,"l":10.52,"n":47,"o":10.52,"t":"2026-10-06T14:45:00Z","v":4996,"vw":10.530418},{"c":10.53,"h":10.54,"l":10.49,"n":242,"o":10.52,"t":"2026-10-06T15:00:00Z","v":8981,"vw":10.513108},{"c":10.56,"h":10.57,"l":10.53,"n":131,"o":10.53,"t":"2026-10-06T15:15:00Z","v":6268,"vw":10.553194},{"c":10.63,"h":10.64,"l":10.56,"n":74,"o":10.5799,"t":"2026-10-06T15:30:00Z","v":4080,"vw":10.60933},{"c":10.65,"h":10.65,"l":10.6019,"n":111,"o":10.6019,"t":"2026-10-06T15:45:00Z","v":6787,"vw":10.621127},{"c":10.55,"h":10.605,"l":10.54,"n":167,"o":10.6,"t":"2026-10-06T16:00:00Z","v":7784,"vw":10.564092},{"c":10.6,"h":10.61,"l":10.57,"n":118,"o":10.57,"t":"2026-10-06T16:15:00Z","v":4895,"vw":10.598952},{"c":10.61,"h":10.63,"l":10.585,"n":90,"o":10.585,"t":"2026-10-06T16:30:00Z","v":4845,"vw":10.612491},{"c":10.58,"h":10.605,"l":10.56,"n":93,"o":10.605,"t":"2026-10-06T16:45:00Z","v":14980,"vw":10.594793},{"c":10.62,"h":10.63,"l":10.575,"n":73,"o":10.58,"t":"2026-10-06T17:00:00Z","v":4715,"vw":10.605278},{"c":10.65,"h":10.66,"l":10.5872,"n":174,"o":10.6,"t":"2026-10-06T17:15:00Z","v":40810,"vw":10.633836},{"c":10.62,"h":10.67,"l":10.62,"n":103,"o":10.6466,"t":"2026-10-06T17:30:00Z","v":6641,"vw":10.648672},{"c":10.6497,"h":10.6497,"l":10.58,"n":123,"o":10.61,"t":"2026-10-06T17:45:00Z","v":7655,"vw":10.603659},{"c":10.655,"h":10.655,"l":10.62,"n":76,"o":10.64,"t":"2026-10-06T18:00:00Z","v":4333,"vw":10.637432},{"c":10.68,"h":10.695,"l":10.6499,"n":117,"o":10.6507,"t":"2026-10-06T18:15:00Z","v":9167,"vw":10.679888},{"c":10.675,"h":10.68,"l":10.65,"n":107,"o":10.67,"t":"2026-10-06T18:30:00Z","v":6509,"vw":10.667832},{"c":10.665,"h":10.6789,"l":10.6611,"n":74,"o":10.675,"t":"2026-10-06T18:45:00Z","v":5513,"vw":10.669415},{"c":10.646,"h":10.665,"l":10.635,"n":151,"o":10.665,"t":"2026-10-06T19:00:00Z","v":11589,"vw":10.661248},{"c":10.61,"h":10.65,"l":10.6,"n":257,"o":10.649,"t":"2026-10-06T19:15:00Z","v":20966,"vw":10.63063},{"c":10.575,"h":10.61,"l":10.56,"n":248,"o":10.61,"t":"2026-10-06T19:30:00Z","v":15854,"vw":10.588072},{"c":10.63,"h":10.63,"l":10.55,"n":696,"o":10.575,"t":"2026-10-06T19:45:00Z","v":56478,"vw":10.602839},{"c":10.67,"h":10.67,"l":10.62,"n":11,"o":10.62,"t":"2026-10-06T20:00:00Z","v":12291,"vw":10.624785},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-07T11:00:00Z","v":1000,"vw":10.7},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-07T12:30:00Z","v":200,"vw":10.76},{"c":10.75,"h":10.76,"l":10.75,"n":8,"o":10.76,"t":"2026-10-07T12:45:00Z","v":1548,"vw":10.752287},{"c":10.83,"h":10.83,"l":10.75,"n":9,"o":10.75,"t":"2026-10-07T13:00:00Z","v":1703,"vw":10.808831},{"c":10.79,"h":10.965,"l":10.71,"n":417,"o":10.72,"t":"2026-10-07T13:30:00Z","v":66008,"vw":10.841543},{"c":10.715,"h":10.77,"l":10.66,"n":184,"o":10.77,"t":"2026-10-07T13:45:00Z","v":41944,"vw":10.70932},{"c":10.67,"h":10.73,"l":10.64,"n":151,"o":10.68,"t":"2026-10-07T14:00:00Z","v":10513,"vw":10.679711},{"c":10.64,"h":10.738,"l":10.64,"n":204,"o":10.67,"t":"2026-10-07T14:15:00Z","v":29933,"vw":10.686724},{"c":10.61,"h":10.635,"l":10.58,"n":171,"o":10.63,"t":"2026-10-07T14:30:00Z","v":31127,"vw":10.600782},{"c":10.57,"h":10.63,"l":10.56,"n":175,"o":10.61,"t":"2026-10-07T14:45:00Z","v":21049,"vw":10.611799},{"c":10.64,"h":10.64,"l":10.545,"n":277,"o":10.562,"t":"2026-10-07T15:00:00Z","v":31015,"vw":10.580976},{"c":10.56,"h":10.64,"l":10.56,"n":143,"o":10.63,"t":"2026-10-07T15:15:00Z","v":24764,"vw":10.620647},{"c":10.57,"h":10.6,"l":10.54,"n":117,"o":10.55,"t":"2026-10-07T15:30:00Z","v":16230,"vw":10.549352},{"c":10.515,"h":10.57,"l":10.515,"n":67,"o":10.57,"t":"2026-10-07T15:45:00Z","v":11690,"vw":10.542079},{"c":10.545,"h":10.55,"l":10.5,"n":142,"o":10.5217,"t":"2026-10-07T16:00:00Z","v":11021,"vw":10.523338},{"c":10.55,"h":10.56,"l":10.545,"n":99,"o":10.55,"t":"2026-10-07T16:15:00Z","v":7042,"vw":10.55365},{"c":10.56,"h":10.56,"l":10.53,"n":111,"o":10.55,"t":"2026-10-07T16:30:00Z","v":7927,"vw":10.53821},{"c":10.58,"h":10.5835,"l":10.55,"n":194,"o":10.55,"t":"2026-10-07T16:45:00Z","v":9248,"vw":10.565118},{"c":10.61,"h":10.61,"l":10.56,"n":185,"o":10.58,"t":"2026-10-07T17:00:00Z","v":8931,"vw":10.576776},{"c":10.59,"h":10.61,"l":10.575,"n":113,"o":10.61,"t":"2026-10-07T17:15:00Z","v":5669,"vw":10.593822},{"c":10.55,"h":10.585,"l":10.5401,"n":204,"o":10.58,"t":"2026-10-07T17:30:00Z","v":13168,"vw":10.561688},{"c":10.56,"h":10.56,"l":10.5,"n":336,"o":10.54,"t":"2026-10-07T17:45:00Z","v":30001,"vw":10.519828},{"c":10.55,"h":10.56,"l":10.535,"n":197,"o":10.55,"t":"2026-10-07T18:00:00Z","v":14635,"vw":10.551566},{"c":10.5,"h":10.55,"l":10.5,"n":386,"o":10.535,"t":"2026-10-07T18:15:00Z","v":30869,"vw":10.521525},{"c":10.53,"h":10.53,"l":10.48,"n":91,"o":10.48,"t":"2026-10-07T18:30:00Z","v":4770,"vw":10.51265},{"c":10.535,"h":10.55,"l":10.532,"n":108,"o":10.54,"t":"2026-10-07T18:45:00Z","v":13450,"vw":10.540509},{"c":10.59,"h":10.62,"l":10.54,"n":282,"o":10.54,"t":"2026-10-07T19:00:00Z","v":19002,"vw":10.579734},{"c":10.565,"h":10.605,"l":10.56,"n":280,"o":10.5986,"t":"2026-10-07T19:15:00Z","v":26280,"vw":10.588404},{"c":10.585,"h":10.59,"l":10.555,"n":423,"o":10.56,"t":"2026-10-07T19:30:00Z","v":26084,"vw":10.57429},{"c":10.61,"h":10.63,"l":10.585,"n":805,"o":10.585,"t":"2026-10-07T19:45:00Z","v":75045,"vw":10.610458},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-07T20:00:00Z","v":14083,"vw":10.63},{"c":10.58,"h":10.8,"l":10.58,"n":3,"o":10.8,"t":"2026-10-07T20:45:00Z","v":549,"vw":10.681103},{"c":10.0625,"h":10.0625,"l":10.0625,"n":1,"o":10.0625,"t":"2026-10-07T21:00:00Z","v":100,"vw":10.0625},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T22:45:00Z","v":100,"vw":10.5},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-07T23:00:00Z","v":100,"vw":10.57},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-08T11:00:00Z","v":100,"vw":10.99},{"c":11.04,"h":11.04,"l":10.96,"n":7,"o":10.98,"t":"2026-10-08T12:00:00Z","v":1414,"vw":11.004792},{"c":11.04,"h":11.05,"l":11.04,"n":2,"o":11.05,"t":"2026-10-08T12:45:00Z","v":400,"vw":11.0475},{"c":11.0403,"h":11.05,"l":11.0403,"n":3,"o":11.05,"t":"2026-10-08T13:00:00Z","v":202,"vw":11.04515},{"c":11,"h":11,"l":11,"n":9,"o":11,"t":"2026-10-08T13:15:00Z","v":900,"vw":11},{"c":10.99,"h":11.0399,"l":10.88,"n":224,"o":11.01,"t":"2026-10-08T13:30:00Z","v":30774,"vw":10.979908},{"c":10.92,"h":11.02,"l":10.92,"n":135,"o":10.985,"t":"2026-10-08T13:45:00Z","v":21591,"vw":10.970837},{"c":11.02,"h":11.06,"l":10.9,"n":228,"o":10.92,"t":"2026-10-08T14:00:00Z","v":19096,"vw":10.993326},{"c":11.0009,"h":11.03,"l":10.97,"n":56,"o":11.02,"t":"2026-10-08T14:15:00Z","v":5333,"vw":11.005146},{"c":11.02,"h":11.06,"l":10.99,"n":321,"o":11.005,"t":"2026-10-08T14:30:00Z","v":26954,"vw":11.030877},{"c":11.06,"h":11.07,"l":10.99,"n":78,"o":11.03,"t":"2026-10-08T14:45:00Z","v":9534,"vw":11.040634},{"c":11.028,"h":11.09,"l":11.01,"n":137,"o":11.06,"t":"2026-10-08T15:00:00Z","v":11702,"vw":11.052731},{"c":11,"h":11.0498,"l":11,"n":168,"o":11.03,"t":"2026-10-08T15:15:00Z","v":12388,"vw":11.028028},{"c":11.0398,"h":11.06,"l":11,"n":154,"o":11,"t":"2026-10-08T15:30:00Z","v":16030,"vw":11.034061},{"c":11.04,"h":11.06,"l":11.0387,"n":88,"o":11.045,"t":"2026-10-08T15:45:00Z","v":4840,"vw":11.047538},{"c":11.03,"h":11.05,"l":11.01,"n":148,"o":11.05,"t":"2026-10-08T16:00:00Z","v":11670,"vw":11.03368},{"c":10.96,"h":11.04,"l":10.88,"n":740,"o":11.04,"t":"2026-10-08T16:15:00Z","v":67764,"vw":10.980015},{"c":10.91,"h":10.98,"l":10.89,"n":242,"o":10.96,"t":"2026-10-08T16:30:00Z","v":16087,"vw":10.937801},{"c":10.945,"h":10.945,"l":10.86,"n":196,"o":10.92,"t":"2026-10-08T16:45:00Z","v":19144,"vw":10.902702},{"c":11.05,"h":11.05,"l":10.93,"n":166,"o":10.94,"t":"2026-10-08T17:00:00Z","v":20427,"vw":10.997728},{"c":11.0698,"h":11.07,"l":11.0213,"n":206,"o":11.05,"t":"2026-10-08T17:15:00Z","v":13758,"vw":11.049782},{"c":11.07,"h":11.075,"l":11.04,"n":186,"o":11.06,"t":"2026-10-08T17:30:00Z","v":11038,"vw":11.06035},{"c":11.07,"h":11.07,"l":11.035,"n":143,"o":11.06,"t":"2026-10-08T17:45:00Z","v":9080,"vw":11.048483},{"c":11.13,"h":11.155,"l":11.07,"n":220,"o":11.07,"t":"2026-10-08T18:00:00Z","v":24201,"vw":11.119556},{"c":11.09,"h":11.15,"l":11.09,"n":164,"o":11.13,"t":"2026-10-08T18:15:00Z","v":20431,"vw":11.108752},{"c":11.08,"h":11.1,"l":11.07,"n":186,"o":11.1,"t":"2026-10-08T18:30:00Z","v":13796,"vw":11.080301},{"c":11.09,"h":11.09,"l":11.07,"n":123,"o":11.09,"t":"2026-10-08T18:45:00Z","v":8932,"vw":11.083689},{"c":11.095,"h":11.11,"l":11.07,"n":173,"o":11.09,"t":"2026-10-08T19:00:00Z","v":10370,"vw":11.083489},{"c":11.085,"h":11.115,"l":11.06,"n":318,"o":11.095,"t":"2026-10-08T19:15:00Z","v":26565,"vw":11.087988},{"c":11.05,"h":11.115,"l":11.05,"n":377,"o":11.085,"t":"2026-10-08T19:30:00Z","v":34348,"vw":11.083578},{"c":11.1,"h":11.12,"l":11.04,"n":1229,"o":11.045,"t":"2026-10-08T19:45:00Z","v":106242,"vw":11.087353},{"c":11.11,"h":11.11,"l":11.11,"n":7,"o":11.11,"t":"2026-10-08T20:00:00Z","v":11581,"vw":11.11},{"c":11.12,"h":11.12,"l":11.11,"n":2,"o":11.11,"t":"2026-10-08T21:45:00Z","v":300,"vw":11.116667},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-08T22:15:00Z","v":200,"vw":11.08},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-08T23:00:00Z","v":576,"vw":10.94},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-08T23:15:00Z","v":120,"vw":11.08},{"c":11.08,"h":11.08,"l":11.07,"n":3,"o":11.07,"t":"2026-10-09T08:00:00Z","v":666,"vw":11.076997},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-09T13:00:00Z","v":200,"vw":10.98},{"c":11.19,"h":11.24,"l":10.9712,"n":188,"o":11.05,"t":"2026-10-09T13:30:00Z","v":19907,"vw":11.143108},{"c":11.27,"h":11.28,"l":11.175,"n":189,"o":11.185,"t":"2026-10-09T13:45:00Z","v":31826,"vw":11.238431},{"c":11.18,"h":11.29,"l":11.17,"n":161,"o":11.29,"t":"2026-10-09T14:00:00Z","v":12325,"vw":11.213232},{"c":11.18,"h":11.21,"l":11.155,"n":220,"o":11.2,"t":"2026-10-09T14:15:00Z","v":20618,"vw":11.187401},{"c":11.19,"h":11.235,"l":11.18,"n":104,"o":11.18,"t":"2026-10-09T14:30:00Z","v":10900,"vw":11.212976},{"c":11.22,"h":11.22,"l":11.18,"n":57,"o":11.19,"t":"2026-10-09T14:45:00Z","v":6182,"vw":11.195092},{"c":11.305,"h":11.31,"l":11.2,"n":221,"o":11.215,"t":"2026-10-09T15:00:00Z","v":23996,"vw":11.240377},{"c":11.325,"h":11.325,"l":11.2686,"n":110,"o":11.3,"t":"2026-10-09T15:15:00Z","v":6699,"vw":11.295854},{"c":11.235,"h":11.335,"l":11.235,"n":103,"o":11.335,"t":"2026-10-09T15:30:00Z","v":7182,"vw":11.29377},{"c":11.2399,"h":11.265,"l":11.22,"n":163,"o":11.25,"t":"2026-10-09T15:45:00Z","v":10993,"vw":11.238634},{"c":11.1804,"h":11.23,"l":11.16,"n":158,"o":11.23,"t":"2026-10-09T16:00:00Z","v":10433,"vw":11.183235},{"c":11.17,"h":11.195,"l":11.15,"n":144,"o":11.17,"t":"2026-10-09T16:15:00Z","v":14210,"vw":11.176824},{"c":11.16,"h":11.19,"l":11.16,"n":118,"o":11.185,"t":"2026-10-09T16:30:00Z","v":7966,"vw":11.174342},{"c":11.15,"h":11.17,"l":11.14,"n":94,"o":11.15,"t":"2026-10-09T16:45:00Z","v":8994,"vw":11.154844},{"c":11.14,"h":11.16,"l":11.12,"n":101,"o":11.15,"t":"2026-10-09T17:00:00Z","v":12151,"vw":11.132958},{"c":11.14,"h":11.16,"l":11.11,"n":154,"o":11.16,"t":"2026-10-09T17:15:00Z","v":24981,"vw":11.133619},{"c":11.17,"h":11.17,"l":11.12,"n":84,"o":11.14,"t":"2026-10-09T17:30:00Z","v":5830,"vw":11.146388},{"c":11.215,"h":11.22,"l":11.14,"n":146,"o":11.15,"t":"2026-10-09T17:45:00Z","v":11967,"vw":11.182935},{"c":11.165,"h":11.219,"l":11.16,"n":123,"o":11.215,"t":"2026-10-09T18:00:00Z","v":6047,"vw":11.181109},{"c":11.13,"h":11.18,"l":11.12,"n":115,"o":11.17,"t":"2026-10-09T18:15:00Z","v":7416,"vw":11.154779},{"c":11.12,"h":11.14,"l":11.08,"n":259,"o":11.13,"t":"2026-10-09T18:30:00Z","v":26736,"vw":11.09685},{"c":11.1,"h":11.12,"l":11.03,"n":368,"o":11.115,"t":"2026-10-09T18:45:00Z","v":22143,"vw":11.07723},{"c":11.11,"h":11.115,"l":11.0889,"n":184,"o":11.11,"t":"2026-10-09T19:00:00Z","v":8783,"vw":11.107299},{"c":11.18,"h":11.18,"l":11.12,"n":161,"o":11.12,"t":"2026-10-09T19:15:00Z","v":9054,"vw":11.152985},{"c":11.18,"h":11.23,"l":11.175,"n":520,"o":11.18,"t":"2026-10-09T19:30:00Z","v":38325,"vw":11.202436},{"c":11.14,"h":11.185,"l":11.13,"n":942,"o":11.17,"t":"2026-10-09T19:45:00Z","v":78206,"vw":11.15065},{"c":11.12,"h":11.12,"l":11.12,"n":6,"o":11.12,"t":"2026-10-09T20:00:00Z","v":10211,"vw":11.12},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-09T21:15:00Z","v":875,"vw":11.19},{"c":11.25,"h":11.25,"l":11.24,"n":3,"o":11.24,"t":"2026-10-09T22:45:00Z","v":1444,"vw":11.246101},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-12T08:00:00Z","v":703,"vw":11.18},{"c":11.41,"h":11.41,"l":11.31,"n":4,"o":11.31,"t":"2026-10-12T12:30:00Z","v":1520,"vw":11.356103},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-12T12:45:00Z","v":463,"vw":11.37},{"c":11.4297,"h":11.4297,"l":11.42,"n":4,"o":11.42,"t":"2026-10-12T13:00:00Z","v":406,"vw":11.42485},{"c":11.315,"h":11.44,"l":11.2795,"n":116,"o":11.44,"t":"2026-10-12T13:30:00Z","v":19807,"vw":11.408021},{"c":11.32,"h":11.39,"l":11.305,"n":65,"o":11.39,"t":"2026-10-12T13:45:00Z","v":7830,"vw":11.345948},{"c":11.172,"h":11.36,"l":11.172,"n":88,"o":11.335,"t":"2026-10-12T14:00:00Z","v":9947,"vw":11.2778},{"c":11.25,"h":11.31,"l":11.2,"n":223,"o":11.21,"t":"2026-10-12T14:15:00Z","v":15029,"vw":11.257041},{"c":11.2625,"h":11.27,"l":11.23,"n":72,"o":11.25,"t":"2026-10-12T14:30:00Z","v":18221,"vw":11.251485},{"c":11.275,"h":11.3,"l":11.26,"n":129,"o":11.2732,"t":"2026-10-12T14:45:00Z","v":14659,"vw":11.275648},{"c":11.29,"h":11.29,"l":11.27,"n":90,"o":11.2899,"t":"2026-10-12T15:00:00Z","v":9216,"vw":11.283157},{"c":11.31,"h":11.31,"l":11.285,"n":76,"o":11.285,"t":"2026-10-12T15:15:00Z","v":4203,"vw":11.301593},{"c":11.32,"h":11.3399,"l":11.305,"n":81,"o":11.305,"t":"2026-10-12T15:30:00Z","v":7173,"vw":11.328451},{"c":11.305,"h":11.31,"l":11.28,"n":51,"o":11.29,"t":"2026-10-12T15:45:00Z","v":3761,"vw":11.298684},{"c":11.295,"h":11.305,"l":11.28,"n":53,"o":11.305,"t":"2026-10-12T16:00:00Z","v":3676,"vw":11.294818},{"c":11.305,"h":11.31,"l":11.295,"n":59,"o":11.3,"t":"2026-10-12T16:15:00Z","v":2070,"vw":11.302482},{"c":11.28,"h":11.31,"l":11.28,"n":54,"o":11.305,"t":"2026-10-12T16:30:00Z","v":2059,"vw":11.289021},{"c":11.23,"h":11.28,"l":11.22,"n":110,"o":11.28,"t":"2026-10-12T16:45:00Z","v":5046,"vw":11.244167},{"c":11.3,"h":11.31,"l":11.22,"n":103,"o":11.2228,"t":"2026-10-12T17:00:00Z","v":5727,"vw":11.257396},{"c":11.24,"h":11.295,"l":11.235,"n":87,"o":11.295,"t":"2026-10-12T17:15:00Z","v":5943,"vw":11.264834},{"c":11.235,"h":11.2593,"l":11.23,"n":95,"o":11.248,"t":"2026-10-12T17:30:00Z","v":5384,"vw":11.243923},{"c":11.24,"h":11.25,"l":11.23,"n":212,"o":11.23,"t":"2026-10-12T17:45:00Z","v":5683,"vw":11.240659},{"c":11.27,"h":11.28,"l":11.25,"n":100,"o":11.25,"t":"2026-10-12T18:00:00Z","v":5740,"vw":11.262506},{"c":11.27,"h":11.285,"l":11.26,"n":53,"o":11.27,"t":"2026-10-12T18:15:00Z","v":3337,"vw":11.268644},{"c":11.2613,"h":11.275,"l":11.26,"n":61,"o":11.27,"t":"2026-10-12T18:30:00Z","v":4808,"vw":11.266969},{"c":11.245,"h":11.26,"l":11.245,"n":56,"o":11.26,"t":"2026-10-12T18:45:00Z","v":3155,"vw":11.250682},{"c":11.24,"h":11.26,"l":11.235,"n":249,"o":11.245,"t":"2026-10-12T19:00:00Z","v":16501,"vw":11.242709},{"c":11.21,"h":11.248,"l":11.2,"n":151,"o":11.24,"t":"2026-10-12T19:15:00Z","v":6105,"vw":11.230604},{"c":11.21,"h":11.22,"l":11.18,"n":278,"o":11.21,"t":"2026-10-12T19:30:00Z","v":16346,"vw":11.201487},{"c":11.235,"h":11.2699,"l":11.211,"n":632,"o":11.22,"t":"2026-10-12T19:45:00Z","v":41814,"vw":11.241182},{"c":11.22,"h":11.25,"l":11.22,"n":7,"o":11.25,"t":"2026-10-12T20:00:00Z","v":8505,"vw":11.221059},{"c":11.3496,"h":11.3496,"l":11.3496,"n":1,"o":11.3496,"t":"2026-10-13T11:00:00Z","v":300,"vw":11.3496},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-13T11:15:00Z","v":900,"vw":11.34},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-13T11:45:00Z","v":100,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-13T12:30:00Z","v":300,"vw":11.23},{"c":11.595,"h":11.65,"l":11.22,"n":383,"o":11.33,"t":"2026-10-13T13:30:00Z","v":50874,"vw":11.460248},{"c":11.59,"h":11.75,"l":11.57,"n":319,"o":11.59,"t":"2026-10-13T13:45:00Z","v":39720,"vw":11.63625},{"c":11.54,"h":11.62,"l":11.49,"n":228,"o":11.59,"t":"2026-10-13T14:00:00Z","v":24384,"vw":11.54047},{"c":11.56,"h":11.585,"l":11.5,"n":175,"o":11.55,"t":"2026-10-13T14:15:00Z","v":21553,"vw":11.518288},{"c":11.57,"h":11.6,"l":11.53,"n":213,"o":11.53,"t":"2026-10-13T14:30:00Z","v":16171,"vw":11.56655},{"c":11.55,"h":11.58,"l":11.53,"n":105,"o":11.57,"t":"2026-10-13T14:45:00Z","v":8806,"vw":11.556179},{"c":11.565,"h":11.58,"l":11.52,"n":210,"o":11.545,"t":"2026-10-13T15:00:00Z","v":16000,"vw":11.544444},{"c":11.6,"h":11.625,"l":11.56,"n":291,"o":11.56,"t":"2026-10-13T15:15:00Z","v":18033,"vw":11.588531},{"c":11.65,"h":11.7,"l":11.6,"n":370,"o":11.61,"t":"2026-10-13T15:30:00Z","v":29195,"vw":11.667776},{"c":11.65,"h":11.6697,"l":11.61,"n":153,"o":11.6697,"t":"2026-10-13T15:45:00Z","v":10983,"vw":11.634196},{"c":11.685,"h":11.6899,"l":11.605,"n":238,"o":11.648,"t":"2026-10-13T16:00:00Z","v":12621,"vw":11.6435},{"c":11.65,"h":11.69,"l":11.635,"n":211,"o":11.69,"t":"2026-10-13T16:15:00Z","v":13083,"vw":11.657048},{"c":11.69,"h":11.695,"l":11.63,"n":170,"o":11.64,"t":"2026-10-13T16:30:00Z","v":8363,"vw":11.661946},{"c":11.74,"h":11.74,"l":11.6839,"n":172,"o":11.685,"t":"2026-10-13T16:45:00Z","v":19018,"vw":11.712819},{"c":11.685,"h":11.75,"l":11.685,"n":210,"o":11.73,"t":"2026-10-13T17:00:00Z","v":13683,"vw":11.720916},{"c":11.625,"h":11.685,"l":11.625,"n":177,"o":11.685,"t":"2026-10-13T17:15:00Z","v":14479,"vw":11.656883},{"c":11.6,"h":11.645,"l":11.6,"n":128,"o":11.63,"t":"2026-10-13T17:30:00Z","v":11874,"vw":11.621701},{"c":11.58,"h":11.65,"l":11.58,"n":288,"o":11.61,"t":"2026-10-13T17:45:00Z","v":18119,"vw":11.61833},{"c":11.61,"h":11.65,"l":11.59,"n":170,"o":11.59,"t":"2026-10-13T18:00:00Z","v":11527,"vw":11.624101},{"c":11.58,"h":11.63,"l":11.565,"n":212,"o":11.61,"t":"2026-10-13T18:15:00Z","v":10779,"vw":11.597381},{"c":11.66,"h":11.68,"l":11.58,"n":218,"o":11.58,"t":"2026-10-13T18:30:00Z","v":15475,"vw":11.634031},{"c":11.65,"h":11.675,"l":11.64,"n":239,"o":11.67,"t":"2026-10-13T18:45:00Z","v":15134,"vw":11.658116},{"c":11.7,"h":11.71,"l":11.66,"n":335,"o":11.67,"t":"2026-10-13T19:00:00Z","v":17411,"vw":11.67726},{"c":11.73,"h":11.74,"l":11.695,"n":265,"o":11.71,"t":"2026-10-13T19:15:00Z","v":17005,"vw":11.711361},{"c":11.74,"h":11.77,"l":11.68,"n":613,"o":11.72,"t":"2026-10-13T19:30:00Z","v":36741,"vw":11.722304},{"c":11.77,"h":11.78,"l":11.74,"n":1206,"o":11.74,"t":"2026-10-13T19:45:00Z","v":86223,"vw":11.762746},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-13T20:00:00Z","v":6372,"vw":11.77},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-13T22:15:00Z","v":161,"vw":11.7},{"c":11.99,"h":11.99,"l":11.8,"n":5,"o":11.8,"t":"2026-10-14T08:00:00Z","v":913,"vw":11.882045},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-14T11:45:00Z","v":1712,"vw":11.98},{"c":11.97,"h":11.97,"l":11.78,"n":2,"o":11.78,"t":"2026-10-14T12:15:00Z","v":471,"vw":11.848981},{"c":11.65,"h":11.91,"l":11.62,"n":318,"o":11.85,"t":"2026-10-14T13:30:00Z","v":40909,"vw":11.742836},{"c":11.66,"h":11.715,"l":11.61,"n":127,"o":11.68,"t":"2026-10-14T13:45:00Z","v":15266,"vw":11.673862},{"c":11.66,"h":11.66,"l":11.58,"n":156,"o":11.66,"t":"2026-10-14T14:00:00Z","v":16744,"vw":11.612601},{"c":11.73,"h":11.736,"l":11.67,"n":125,"o":11.72,"t":"2026-10-14T14:15:00Z","v":7824,"vw":11.709388},{"c":11.76,"h":11.81,"l":11.715,"n":261,"o":11.75,"t":"2026-10-14T14:30:00Z","v":27117,"vw":11.747734},{"c":11.77,"h":11.85,"l":11.74,"n":281,"o":11.77,"t":"2026-10-14T14:45:00Z","v":37719,"vw":11.773823},{"c":11.74,"h":11.8,"l":11.72,"n":331,"o":11.78,"t":"2026-10-14T15:00:00Z","v":17777,"vw":11.755667},{"c":11.68,"h":11.76,"l":11.64,"n":500,"o":11.76,"t":"2026-10-14T15:15:00Z","v":75533,"vw":11.68926},{"c":11.67,"h":11.69,"l":11.622,"n":299,"o":11.69,"t":"2026-10-14T15:30:00Z","v":18171,"vw":11.659493},{"c":11.73,"h":11.76,"l":11.67,"n":280,"o":11.67,"t":"2026-10-14T15:45:00Z","v":31697,"vw":11.710072},{"c":11.65,"h":11.74,"l":11.63,"n":157,"o":11.74,"t":"2026-10-14T16:00:00Z","v":11156,"vw":11.691642},{"c":11.64,"h":11.68,"l":11.63,"n":311,"o":11.66,"t":"2026-10-14T16:15:00Z","v":24209,"vw":11.655478},{"c":11.7,"h":11.71,"l":11.64,"n":189,"o":11.64,"t":"2026-10-14T16:30:00Z","v":12594,"vw":11.677306},{"c":11.698,"h":11.72,"l":11.69,"n":101,"o":11.71,"t":"2026-10-14T16:45:00Z","v":7307,"vw":11.698857},{"c":11.67,"h":11.715,"l":11.67,"n":225,"o":11.7,"t":"2026-10-14T17:00:00Z","v":12621,"vw":11.692483},{"c":11.65,"h":11.68,"l":11.65,"n":181,"o":11.67,"t":"2026-10-14T17:15:00Z","v":16487,"vw":11.661095},{"c":11.69,"h":11.69,"l":11.631,"n":222,"o":11.67,"t":"2026-10-14T17:30:00Z","v":26003,"vw":11.660236},{"c":11.692,"h":11.72,"l":11.655,"n":213,"o":11.69,"t":"2026-10-14T17:45:00Z","v":34569,"vw":11.69211},{"c":11.7,"h":11.72,"l":11.67,"n":291,"o":11.69,"t":"2026-10-14T18:00:00Z","v":37284,"vw":11.680775},{"c":11.68,"h":11.7,"l":11.66,"n":109,"o":11.7,"t":"2026-10-14T18:15:00Z","v":6450,"vw":11.68123},{"c":11.71,"h":11.73,"l":11.68,"n":229,"o":11.68,"t":"2026-10-14T18:30:00Z","v":20161,"vw":11.712553},{"c":11.67,"h":11.7,"l":11.64,"n":298,"o":11.7,"t":"2026-10-14T18:45:00Z","v":24206,"vw":11.671373},{"c":11.635,"h":11.67,"l":11.63,"n":343,"o":11.67,"t":"2026-10-14T19:00:00Z","v":37192,"vw":11.642802},{"c":11.58,"h":11.63,"l":11.58,"n":371,"o":11.61,"t":"2026-10-14T19:15:00Z","v":30129,"vw":11.612536},{"c":11.545,"h":11.6,"l":11.525,"n":582,"o":11.5701,"t":"2026-10-14T19:30:00Z","v":85228,"vw":11.55427},{"c":11.545,"h":11.56,"l":11.515,"n":1484,"o":11.545,"t":"2026-10-14T19:45:00Z","v":138792,"vw":11.538279},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-14T20:00:00Z","v":13554,"vw":11.51},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-14T20:45:00Z","v":500,"vw":11.4},{"c":11.65,"h":11.65,"l":11.55,"n":12,"o":11.58,"t":"2026-10-14T22:15:00Z","v":3213,"vw":11.596607},{"c":11.42,"h":11.45,"l":11.42,"n":2,"o":11.45,"t":"2026-10-15T11:00:00Z","v":200,"vw":11.435},{"c":11.4,"h":11.66,"l":11.2825,"n":308,"o":11.66,"t":"2026-10-15T13:30:00Z","v":34725,"vw":11.429023},{"c":11.21,"h":11.39,"l":11.151,"n":251,"o":11.39,"t":"2026-10-15T13:45:00Z","v":29327,"vw":11.204549},{"c":11.31,"h":11.36,"l":11.18,"n":262,"o":11.18,"t":"2026-10-15T14:00:00Z","v":19986,"vw":11.275356},{"c":11.4,"h":11.4,"l":11.285,"n":140,"o":11.29,"t":"2026-10-15T14:15:00Z","v":7756,"vw":11.34905},{"c":11.495,"h":11.495,"l":11.35,"n":157,"o":11.4,"t":"2026-10-15T14:30:00Z","v":8456,"vw":11.419218},{"c":11.47,"h":11.5,"l":11.44,"n":191,"o":11.48,"t":"2026-10-15T14:45:00Z","v":18517,"vw":11.453527},{"c":11.41,"h":11.46,"l":11.39,"n":229,"o":11.45,"t":"2026-10-15T15:00:00Z","v":20501,"vw":11.426624},{"c":11.51,"h":11.52,"l":11.4,"n":212,"o":11.42,"t":"2026-10-15T15:15:00Z","v":13092,"vw":11.482971},{"c":11.51,"h":11.52,"l":11.48,"n":141,"o":11.52,"t":"2026-10-15T15:30:00Z","v":15379,"vw":11.493066},{"c":11.54,"h":11.5519,"l":11.495,"n":187,"o":11.5,"t":"2026-10-15T15:45:00Z","v":17528,"vw":11.539198},{"c":11.61,"h":11.61,"l":11.525,"n":208,"o":11.53,"t":"2026-10-15T16:00:00Z","v":13446,"vw":11.554686},{"c":11.615,"h":11.63,"l":11.565,"n":233,"o":11.61,"t":"2026-10-15T16:15:00Z","v":13260,"vw":11.604153},{"c":11.55,"h":11.62,"l":11.54,"n":179,"o":11.61,"t":"2026-10-15T16:30:00Z","v":9546,"vw":11.571003},{"c":11.56,"h":11.56,"l":11.52,"n":115,"o":11.5401,"t":"2026-10-15T16:45:00Z","v":14486,"vw":11.540506},{"c":11.57,"h":11.6,"l":11.55,"n":405,"o":11.56,"t":"2026-10-15T17:00:00Z","v":29258,"vw":11.561155},{"c":11.51,"h":11.56,"l":11.51,"n":116,"o":11.5562,"t":"2026-10-15T17:15:00Z","v":8188,"vw":11.533295},{"c":11.49,"h":11.54,"l":11.47,"n":203,"o":11.51,"t":"2026-10-15T17:30:00Z","v":14487,"vw":11.495279},{"c":11.515,"h":11.53,"l":11.45,"n":263,"o":11.485,"t":"2026-10-15T17:45:00Z","v":17370,"vw":11.499495},{"c":11.55,"h":11.5599,"l":11.515,"n":181,"o":11.515,"t":"2026-10-15T18:00:00Z","v":25037,"vw":11.538972},{"c":11.49,"h":11.55,"l":11.49,"n":165,"o":11.54,"t":"2026-10-15T18:15:00Z","v":9540,"vw":11.514238},{"c":11.49,"h":11.5,"l":11.47,"n":173,"o":11.49,"t":"2026-10-15T18:30:00Z","v":13206,"vw":11.484472},{"c":11.46,"h":11.485,"l":11.45,"n":147,"o":11.48,"t":"2026-10-15T18:45:00Z","v":10507,"vw":11.466959},{"c":11.49,"h":11.505,"l":11.47,"n":187,"o":11.47,"t":"2026-10-15T19:00:00Z","v":14145,"vw":11.48845},{"c":11.425,"h":11.5,"l":11.42,"n":390,"o":11.49,"t":"2026-10-15T19:15:00Z","v":42387,"vw":11.453339},{"c":11.405,"h":11.44,"l":11.38,"n":342,"o":11.42,"t":"2026-10-15T19:30:00Z","v":27356,"vw":11.410495},{"c":11.47,"h":11.48,"l":11.395,"n":772,"o":11.4,"t":"2026-10-15T19:45:00Z","v":58456,"vw":11.45599},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-15T20:00:00Z","v":12380,"vw":11.47},{"c":11.45,"h":11.45,"l":11.4,"n":7,"o":11.4,"t":"2026-10-15T20:30:00Z","v":805,"vw":11.407143},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T08:00:00Z","v":127,"vw":11.45},{"c":12,"h":12,"l":11.61,"n":4,"o":11.61,"t":"2026-10-16T08:45:00Z","v":371,"vw":11.876181},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-16T11:00:00Z","v":200,"vw":11.84},{"c":11.48,"h":11.48,"l":11.48,"n":8,"o":11.48,"t":"2026-10-16T11:30:00Z","v":905,"vw":11.48},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-16T12:15:00Z","v":300,"vw":11.53},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T12:30:00Z","v":200,"vw":11.5},{"c":11.48,"h":11.6,"l":11.48,"n":5,"o":11.6,"t":"2026-10-16T13:00:00Z","v":974,"vw":11.54115},{"c":11.59,"h":11.59,"l":11.5,"n":4,"o":11.5,"t":"2026-10-16T13:15:00Z","v":1287,"vw":11.515},{"c":11.79,"h":11.835,"l":11.36,"n":243,"o":11.52,"t":"2026-10-16T13:30:00Z","v":34928,"vw":11.711947},{"c":11.7535,"h":11.88,"l":11.74,"n":233,"o":11.78,"t":"2026-10-16T13:45:00Z","v":30282,"vw":11.786807},{"c":11.76,"h":11.78,"l":11.7,"n":237,"o":11.7,"t":"2026-10-16T14:00:00Z","v":32708,"vw":11.757698},{"c":11.73,"h":11.8,"l":11.7,"n":216,"o":11.76,"t":"2026-10-16T14:15:00Z","v":55396,"vw":11.786228},{"c":11.8,"h":11.815,"l":11.72,"n":140,"o":11.72,"t":"2026-10-16T14:30:00Z","v":6216,"vw":11.761185},{"c":11.87,"h":11.92,"l":11.8,"n":203,"o":11.8,"t":"2026-10-16T14:45:00Z","v":20060,"vw":11.882441},{"c":11.73,"h":11.865,"l":11.73,"n":267,"o":11.8601,"t":"2026-10-16T15:00:00Z","v":21997,"vw":11.793926},{"c":11.7077,"h":11.77,"l":11.7077,"n":365,"o":11.7619,"t":"2026-10-16T15:15:00Z","v":42465,"vw":11.7273},{"c":11.71,"h":11.725,"l":11.68,"n":161,"o":11.7,"t":"2026-10-16T15:30:00Z","v":9508,"vw":11.693808},{"c":11.75,"h":11.79,"l":11.7,"n":190,"o":11.72,"t":"2026-10-16T15:45:00Z","v":22275,"vw":11.755033},{"c":11.76,"h":11.77,"l":11.72,"n":171,"o":11.74,"t":"2026-10-16T16:00:00Z","v":23173,"vw":11.751486},{"c":11.8201,"h":11.83,"l":11.7511,"n":94,"o":11.76,"t":"2026-10-16T16:15:00Z","v":12037,"vw":11.784865},{"c":11.855,"h":11.885,"l":11.815,"n":193,"o":11.82,"t":"2026-10-16T16:30:00Z","v":15892,"vw":11.849887},{"c":11.93,"h":11.94,"l":11.865,"n":207,"o":11.87,"t":"2026-10-16T16:45:00Z","v":20095,"vw":11.894117},{"c":11.91,"h":11.968,"l":11.89,"n":171,"o":11.93,"t":"2026-10-16T17:00:00Z","v":10873,"vw":11.934354},{"c":11.97,"h":11.97,"l":11.88,"n":167,"o":11.92,"t":"2026-10-16T17:15:00Z","v":11944,"vw":11.924509},{"c":11.98,"h":12.035,"l":11.95,"n":334,"o":11.97,"t":"2026-10-16T17:30:00Z","v":34162,"vw":11.977019},{"c":11.96,"h":12.02,"l":11.96,"n":281,"o":11.9701,"t":"2026-10-16T17:45:00Z","v":20482,"vw":11.979333},{"c":11.98,"h":11.98,"l":11.93,"n":253,"o":11.95,"t":"2026-10-16T18:00:00Z","v":23851,"vw":11.952978},{"c":11.95,"h":12,"l":11.94,"n":204,"o":11.98,"t":"2026-10-16T18:15:00Z","v":11568,"vw":11.968114},{"c":11.96,"h":11.99,"l":11.945,"n":277,"o":11.945,"t":"2026-10-16T18:30:00Z","v":13626,"vw":11.97111},{"c":11.955,"h":11.975,"l":11.92,"n":341,"o":11.955,"t":"2026-10-16T18:45:00Z","v":20926,"vw":11.949521},{"c":11.925,"h":11.96,"l":11.91,"n":228,"o":11.96,"t":"2026-10-16T19:00:00Z","v":11406,"vw":11.933277},{"c":11.94,"h":11.955,"l":11.92,"n":288,"o":11.925,"t":"2026-10-16T19:15:00Z","v":15234,"vw":11.942944},{"c":11.93,"h":11.955,"l":11.925,"n":394,"o":11.935,"t":"2026-10-16T19:30:00Z","v":26927,"vw":11.941217},{"c":11.99,"h":11.99,"l":11.94,"n":901,"o":11.94,"t":"2026-10-16T19:45:00Z","v":71757,"vw":11.967028},{"c":11.98,"h":11.98,"l":11.96,"n":11,"o":11.97,"t":"2026-10-16T20:00:00Z","v":15053,"vw":11.969665},{"c":11.9979,"h":11.9979,"l":11.9979,"n":1,"o":11.9979,"t":"2026-10-16T21:15:00Z","v":840,"vw":11.9979},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-16T22:45:00Z","v":100,"vw":11.98},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-19T08:00:00Z","v":548,"vw":12.01},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-19T08:15:00Z","v":145,"vw":11.8},{"c":11.8658,"h":11.9,"l":11.8658,"n":2,"o":11.9,"t":"2026-10-19T11:45:00Z","v":1680,"vw":11.8829},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T12:30:00Z","v":405,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T12:45:00Z","v":350,"vw":11.67},{"c":11.96,"h":12.03,"l":11.712,"n":132,"o":11.88,"t":"2026-10-19T13:30:00Z","v":34408,"vw":11.838443},{"c":12.005,"h":12.075,"l":11.98,"n":165,"o":11.99,"t":"2026-10-19T13:45:00Z","v":26263,"vw":12.009849},{"c":11.9,"h":12.04,"l":11.9,"n":108,"o":12.005,"t":"2026-10-19T14:00:00Z","v":17310,"vw":11.980614},{"c":11.85,"h":11.91,"l":11.85,"n":144,"o":11.91,"t":"2026-10-19T14:15:00Z","v":17587,"vw":11.871932},{"c":11.8756,"h":11.94,"l":11.87,"n":247,"o":11.87,"t":"2026-10-19T14:30:00Z","v":14005,"vw":11.906718},{"c":11.88,"h":11.89,"l":11.855,"n":128,"o":11.86,"t":"2026-10-19T14:45:00Z","v":8264,"vw":11.868659},{"c":11.84,"h":11.885,"l":11.84,"n":175,"o":11.88,"t":"2026-10-19T15:00:00Z","v":10555,"vw":11.858243},{"c":11.945,"h":11.945,"l":11.86,"n":199,"o":11.86,"t":"2026-10-19T15:15:00Z","v":14522,"vw":11.907583},{"c":12.03,"h":12.03,"l":11.96,"n":107,"o":11.96,"t":"2026-10-19T15:30:00Z","v":5382,"vw":12.003637},{"c":12.05,"h":12.06,"l":12.02,"n":122,"o":12.04,"t":"2026-10-19T15:45:00Z","v":11515,"vw":12.038672},{"c":12.11,"h":12.11,"l":12.03,"n":402,"o":12.06,"t":"2026-10-19T16:00:00Z","v":24112,"vw":12.072781},{"c":12.09,"h":12.105,"l":12.07,"n":181,"o":12.1,"t":"2026-10-19T16:15:00Z","v":11820,"vw":12.091894},{"c":12.0755,"h":12.0952,"l":12.05,"n":84,"o":12.0952,"t":"2026-10-19T16:30:00Z","v":16384,"vw":12.086991},{"c":12.06,"h":12.07,"l":12,"n":198,"o":12.065,"t":"2026-10-19T16:45:00Z","v":17103,"vw":12.014952},{"c":12.135,"h":12.14,"l":12.08,"n":105,"o":12.08,"t":"2026-10-19T17:00:00Z","v":5478,"vw":12.112921},{"c":12.1205,"h":12.13,"l":12.1,"n":73,"o":12.13,"t":"2026-10-19T17:15:00Z","v":7518,"vw":12.118365},{"c":12.11,"h":12.12,"l":12.09,"n":168,"o":12.12,"t":"2026-10-19T17:30:00Z","v":10964,"vw":12.108703},{"c":12.1377,"h":12.18,"l":12.12,"n":185,"o":12.12,"t":"2026-10-19T17:45:00Z","v":10446,"vw":12.157883},{"c":12.2,"h":12.2,"l":12.14,"n":290,"o":12.15,"t":"2026-10-19T18:00:00Z","v":14961,"vw":12.172901},{"c":12.11,"h":12.2,"l":12.11,"n":203,"o":12.2,"t":"2026-10-19T18:15:00Z","v":10987,"vw":12.156631},{"c":12.14,"h":12.14,"l":12.095,"n":88,"o":12.105,"t":"2026-10-19T18:30:00Z","v":5649,"vw":12.110802},{"c":12.17,"h":12.17,"l":12.12,"n":190,"o":12.15,"t":"2026-10-19T18:45:00Z","v":10256,"vw":12.148741},{"c":12.1301,"h":12.19,"l":12.1301,"n":157,"o":12.18,"t":"2026-10-19T19:00:00Z","v":9649,"vw":12.160503},{"c":12.14,"h":12.145,"l":12.1,"n":196,"o":12.135,"t":"2026-10-19T19:15:00Z","v":17724,"vw":12.123586},{"c":12.1493,"h":12.17,"l":12.13,"n":264,"o":12.13,"t":"2026-10-19T19:30:00Z","v":15435,"vw":12.149843},{"c":12.125,"h":12.17,"l":12.11,"n":903,"o":12.145,"t":"2026-10-19T19:45:00Z","v":72373,"vw":12.135128},{"c":12.09,"h":12.09,"l":12.09,"n":7,"o":12.09,"t":"2026-10-19T20:00:00Z","v":10078,"vw":12.09},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-20T09:00:00Z","v":100,"vw":12.29},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-20T09:30:00Z","v":700,"vw":12.4},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-20T09:45:00Z","v":500,"vw":12.39},{"c":12.33,"h":12.39,"l":12.32,"n":17,"o":12.38,"t":"2026-10-20T11:00:00Z","v":3671,"vw":12.358728},{"c":12.45,"h":12.45,"l":12.39,"n":10,"o":12.39,"t":"2026-10-20T11:30:00Z","v":866,"vw":12.411326},{"c":12.43,"h":12.46,"l":12.39,"n":14,"o":12.44,"t":"2026-10-20T12:00:00Z","v":3002,"vw":12.428128},{"c":12.34,"h":12.4,"l":12.34,"n":5,"o":12.34,"t":"2026-10-20T12:15:00Z","v":780,"vw":12.351613},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-20T12:30:00Z","v":500,"vw":12.29},{"c":12.29,"h":12.29,"l":12.29,"n":4,"o":12.29,"t":"2026-10-20T12:45:00Z","v":1265,"vw":12.29},{"c":11.89,"h":12.35,"l":11.89,"n":263,"o":12.29,"t":"2026-10-20T13:30:00Z","v":39012,"vw":12.146716},{"c":11.91,"h":11.97,"l":11.8,"n":196,"o":11.88,"t":"2026-10-20T13:45:00Z","v":45137,"vw":11.908713},{"c":11.885,"h":11.92,"l":11.81,"n":271,"o":11.88,"t":"2026-10-20T14:00:00Z","v":23172,"vw":11.857395},{"c":11.61,"h":11.9,"l":11.605,"n":255,"o":11.9,"t":"2026-10-20T14:15:00Z","v":45560,"vw":11.743023},{"c":11.5,"h":11.63,"l":11.495,"n":481,"o":11.58,"t":"2026-10-20T14:30:00Z","v":60026,"vw":11.57035},{"c":11.575,"h":11.62,"l":11.48,"n":312,"o":11.51,"t":"2026-10-20T14:45:00Z","v":33967,"vw":11.546804},{"c":11.74,"h":11.77,"l":11.57,"n":419,"o":11.575,"t":"2026-10-20T15:00:00Z","v":34074,"vw":11.693738},{"c":11.7698,"h":11.815,"l":11.71,"n":254,"o":11.735,"t":"2026-10-20T15:15:00Z","v":17796,"vw":11.762354},{"c":11.7,"h":11.79,"l":11.68,"n":225,"o":11.79,"t":"2026-10-20T15:30:00Z","v":10543,"vw":11.746908},{"c":11.7876,"h":11.7876,"l":11.69,"n":181,"o":11.7,"t":"2026-10-20T15:45:00Z","v":6815,"vw":11.737},{"c":11.83,"h":11.83,"l":11.73,"n":234,"o":11.78,"t":"2026-10-20T16:00:00Z","v":10963,"vw":11.773163},{"c":11.88,"h":11.895,"l":11.84,"n":322,"o":11.84,"t":"2026-10-20T16:15:00Z","v":22372,"vw":11.876309},{"c":11.9,"h":11.9,"l":11.875,"n":255,"o":11.88,"t":"2026-10-20T16:30:00Z","v":13159,"vw":11.88532},{"c":11.89,"h":11.91,"l":11.885,"n":219,"o":11.91,"t":"2026-10-20T16:45:00Z","v":9854,"vw":11.898381},{"c":11.8798,"h":11.8798,"l":11.84,"n":178,"o":11.865,"t":"2026-10-20T17:00:00Z","v":8123,"vw":11.863695},{"c":11.85,"h":11.88,"l":11.8301,"n":159,"o":11.88,"t":"2026-10-20T17:15:00Z","v":6698,"vw":11.868321},{"c":11.86,"h":11.89,"l":11.81,"n":229,"o":11.845,"t":"2026-10-20T17:30:00Z","v":12156,"vw":11.856611},{"c":11.88,"h":11.905,"l":11.84,"n":116,"o":11.84,"t":"2026-10-20T17:45:00Z","v":5806,"vw":11.877073},{"c":11.89,"h":11.925,"l":11.86,"n":158,"o":11.88,"t":"2026-10-20T18:00:00Z","v":17635,"vw":11.873659},{"c":11.85,"h":11.89,"l":11.8401,"n":162,"o":11.89,"t":"2026-10-20T18:15:00Z","v":10733,"vw":11.861687},{"c":11.83,"h":11.85,"l":11.815,"n":225,"o":11.85,"t":"2026-10-20T18:30:00Z","v":16399,"vw":11.834521},{"c":11.835,"h":11.84,"l":11.82,"n":279,"o":11.835,"t":"2026-10-20T18:45:00Z","v":42988,"vw":11.826187},{"c":11.86,"h":11.885,"l":11.84,"n":203,"o":11.84,"t":"2026-10-20T19:00:00Z","v":15385,"vw":11.862799},{"c":11.86,"h":11.86,"l":11.83,"n":273,"o":11.855,"t":"2026-10-20T19:15:00Z","v":20797,"vw":11.84489},{"c":11.86,"h":11.87,"l":11.825,"n":396,"o":11.855,"t":"2026-10-20T19:30:00Z","v":30016,"vw":11.849358},{"c":11.8,"h":11.865,"l":11.775,"n":974,"o":11.86,"t":"2026-10-20T19:45:00Z","v":97232,"vw":11.809311},{"c":11.81,"h":11.81,"l":11.81,"n":7,"o":11.81,"t":"2026-10-20T20:00:00Z","v":12160,"vw":11.81},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-20T21:15:00Z","v":100,"vw":11.83},{"c":11.94,"h":11.94,"l":11.9,"n":3,"o":11.9,"t":"2026-10-21T11:00:00Z","v":1239,"vw":11.907716},{"c":11.92,"h":11.94,"l":11.92,"n":3,"o":11.94,"t":"2026-10-21T11:15:00Z","v":1434,"vw":11.921395},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-21T12:30:00Z","v":1700,"vw":11.83},{"c":11.53,"h":11.795,"l":11.53,"n":240,"o":11.77,"t":"2026-10-21T13:30:00Z","v":40334,"vw":11.639901},{"c":11.5589,"h":11.56,"l":11.47,"n":237,"o":11.5,"t":"2026-10-21T13:45:00Z","v":18357,"vw":11.5142},{"c":11.745,"h":11.745,"l":11.5516,"n":363,"o":11.555,"t":"2026-10-21T14:00:00Z","v":89400,"vw":11.634274},{"c":11.79,"h":11.84,"l":11.7001,"n":252,"o":11.73,"t":"2026-10-21T14:15:00Z","v":24705,"vw":11.774925},{"c":11.68,"h":11.8,"l":11.65,"n":371,"o":11.79,"t":"2026-10-21T14:30:00Z","v":77984,"vw":11.685529},{"c":11.7397,"h":11.74,"l":11.68,"n":187,"o":11.69,"t":"2026-10-21T14:45:00Z","v":29052,"vw":11.732017},{"c":11.75,"h":11.765,"l":11.72,"n":186,"o":11.745,"t":"2026-10-21T15:00:00Z","v":10857,"vw":11.740545},{"c":11.7,"h":11.78,"l":11.7,"n":230,"o":11.74,"t":"2026-10-21T15:15:00Z","v":15686,"vw":11.742659},{"c":11.76,"h":11.76,"l":11.67,"n":266,"o":11.7,"t":"2026-10-21T15:30:00Z","v":29750,"vw":11.695181},{"c":11.72,"h":11.77,"l":11.72,"n":97,"o":11.75,"t":"2026-10-21T15:45:00Z","v":5415,"vw":11.738488},{"c":11.73,"h":11.735,"l":11.68,"n":224,"o":11.715,"t":"2026-10-21T16:00:00Z","v":16009,"vw":11.706163},{"c":11.74,"h":11.75,"l":11.71,"n":381,"o":11.75,"t":"2026-10-21T16:15:00Z","v":24995,"vw":11.719633},{"c":11.68,"h":11.75,"l":11.62,"n":362,"o":11.75,"t":"2026-10-21T16:30:00Z","v":25101,"vw":11.69244},{"c":11.73,"h":11.74,"l":11.67,"n":141,"o":11.67,"t":"2026-10-21T16:45:00Z","v":14451,"vw":11.72579},{"c":11.69,"h":11.71,"l":11.67,"n":100,"o":11.71,"t":"2026-10-21T17:00:00Z","v":7719,"vw":11.682005},{"c":11.75,"h":11.75,"l":11.695,"n":74,"o":11.695,"t":"2026-10-21T17:15:00Z","v":4794,"vw":11.728216},{"c":11.76,"h":11.79,"l":11.755,"n":111,"o":11.76,"t":"2026-10-21T17:30:00Z","v":8452,"vw":11.763149},{"c":11.78,"h":11.78,"l":11.71,"n":114,"o":11.755,"t":"2026-10-21T17:45:00Z","v":15734,"vw":11.755398},{"c":11.82,"h":11.82,"l":11.7701,"n":89,"o":11.79,"t":"2026-10-21T18:00:00Z","v":6230,"vw":11.793426},{"c":11.765,"h":11.81,"l":11.755,"n":180,"o":11.8,"t":"2026-10-21T18:15:00Z","v":12807,"vw":11.789296},{"c":11.77,"h":11.79,"l":11.76,"n":139,"o":11.76,"t":"2026-10-21T18:30:00Z","v":12396,"vw":11.778927},{"c":11.85,"h":11.86,"l":11.78,"n":455,"o":11.78,"t":"2026-10-21T18:45:00Z","v":48834,"vw":11.806234},{"c":11.925,"h":11.97,"l":11.845,"n":345,"o":11.85,"t":"2026-10-21T19:00:00Z","v":42473,"vw":11.903977},{"c":11.82,"h":11.925,"l":11.82,"n":276,"o":11.9101,"t":"2026-10-21T19:15:00Z","v":23434,"vw":11.870669},{"c":11.835,"h":11.855,"l":11.7802,"n":330,"o":11.82,"t":"2026-10-21T19:30:00Z","v":45961,"vw":11.818822},{"c":11.82,"h":11.845,"l":11.78,"n":914,"o":11.83,"t":"2026-10-21T19:45:00Z","v":73634,"vw":11.819344},{"c":11.82,"h":11.82,"l":11.82,"n":6,"o":11.82,"t":"2026-10-21T20:00:00Z","v":5240,"vw":11.82},{"c":11.892,"h":11.892,"l":11.892,"n":1,"o":11.892,"t":"2026-10-21T21:45:00Z","v":400,"vw":11.892},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-10-21T23:15:00Z","v":300,"vw":11.89},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-22T09:15:00Z","v":200,"vw":12},{"c":12,"h":12.2229,"l":12,"n":8,"o":12.2229,"t":"2026-10-22T11:00:00Z","v":1100,"vw":12.063085},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-22T11:15:00Z","v":270,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-22T11:45:00Z","v":100,"vw":11.99},{"c":11.99,"h":11.99,"l":11.98,"n":3,"o":11.99,"t":"2026-10-22T12:00:00Z","v":500,"vw":11.986},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-22T12:30:00Z","v":392,"vw":11.91},{"c":11.86,"h":12.1084,"l":11.82,"n":228,"o":12.02,"t":"2026-10-22T13:30:00Z","v":35508,"vw":11.898533},{"c":11.745,"h":11.86,"l":11.72,"n":252,"o":11.86,"t":"2026-10-22T13:45:00Z","v":19038,"vw":11.790532},{"c":11.55,"h":11.72,"l":11.53,"n":347,"o":11.72,"t":"2026-10-22T14:00:00Z","v":27659,"vw":11.612241},{"c":11.37,"h":11.58,"l":11.35,"n":344,"o":11.54,"t":"2026-10-22T14:15:00Z","v":40971,"vw":11.486957},{"c":11.4,"h":11.415,"l":11.29,"n":282,"o":11.355,"t":"2026-10-22T14:30:00Z","v":35436,"vw":11.366404},{"c":11.35,"h":11.39,"l":11.29,"n":260,"o":11.39,"t":"2026-10-22T14:45:00Z","v":32991,"vw":11.329104},{"c":11.3,"h":11.395,"l":11.3,"n":215,"o":11.355,"t":"2026-10-22T15:00:00Z","v":33262,"vw":11.36318},{"c":11.25,"h":11.31,"l":11.19,"n":390,"o":11.3,"t":"2026-10-22T15:15:00Z","v":49343,"vw":11.258946},{"c":11.25,"h":11.25,"l":11.17,"n":427,"o":11.24,"t":"2026-10-22T15:30:00Z","v":32064,"vw":11.210935},{"c":11.32,"h":11.345,"l":11.24,"n":251,"o":11.26,"t":"2026-10-22T15:45:00Z","v":17423,"vw":11.30302},{"c":11.37,"h":11.3998,"l":11.32,"n":231,"o":11.32,"t":"2026-10-22T16:00:00Z","v":20763,"vw":11.355611},{"c":11.39,"h":11.44,"l":11.38,"n":345,"o":11.38,"t":"2026-10-22T16:15:00Z","v":24194,"vw":11.409931},{"c":11.405,"h":11.41,"l":11.34,"n":222,"o":11.38,"t":"2026-10-22T16:30:00Z","v":16613,"vw":11.360489},{"c":11.51,"h":11.51,"l":11.39,"n":424,"o":11.405,"t":"2026-10-22T16:45:00Z","v":83059,"vw":11.467739},{"c":11.47,"h":11.52,"l":11.46,"n":249,"o":11.51,"t":"2026-10-22T17:00:00Z","v":31750,"vw":11.491785},{"c":11.43,"h":11.455,"l":11.41,"n":192,"o":11.45,"t":"2026-10-22T17:15:00Z","v":13856,"vw":11.432665},{"c":11.4801,"h":11.485,"l":11.43,"n":165,"o":11.44,"t":"2026-10-22T17:30:00Z","v":21791,"vw":11.468828},{"c":11.58,"h":11.585,"l":11.49,"n":168,"o":11.49,"t":"2026-10-22T17:45:00Z","v":15708,"vw":11.5397},{"c":11.54,"h":11.57,"l":11.535,"n":178,"o":11.56,"t":"2026-10-22T18:00:00Z","v":14926,"vw":11.549435},{"c":11.58,"h":11.58,"l":11.52,"n":135,"o":11.53,"t":"2026-10-22T18:15:00Z","v":18339,"vw":11.55035},{"c":11.595,"h":11.595,"l":11.535,"n":163,"o":11.57,"t":"2026-10-22T18:30:00Z","v":12940,"vw":11.564326},{"c":11.61,"h":11.615,"l":11.6,"n":104,"o":11.6,"t":"2026-10-22T18:45:00Z","v":5531,"vw":11.605672},{"c":11.57,"h":11.6089,"l":11.535,"n":276,"o":11.6089,"t":"2026-10-22T19:00:00Z","v":26780,"vw":11.565453},{"c":11.59,"h":11.595,"l":11.525,"n":271,"o":11.56,"t":"2026-10-22T19:15:00Z","v":21091,"vw":11.561781},{"c":11.535,"h":11.59,"l":11.5,"n":354,"o":11.59,"t":"2026-10-22T19:30:00Z","v":28950,"vw":11.538783},{"c":11.56,"h":11.5901,"l":11.525,"n":901,"o":11.53,"t":"2026-10-22T19:45:00Z","v":72430,"vw":11.556468},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-10-22T20:00:00Z","v":11199,"vw":11.57},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T20:15:00Z","v":500,"vw":11.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":24.864185852044585,"iv":1.7719888079395139,"gamma":0.030525180876297103,"theta":-0.01767126251596369,"vega":0.005698444353487607,"rho":0.0007241390608059678,"breakevenPct":116.84689586901112},{"delta":0.15,"premium":0.17824196597353498,"strike":14.843100189035917,"iv":0.7470448015122872,"gamma":0.092856786389414,"theta":-0.009639319470699433,"vega":0.007351455576559546,"rho":0.0011890548580957474,"breakevenPct":29.830096413219113},{"delta":0.2,"premium":0.26330812854442354,"strike":14.370510396975424,"iv":0.7432640831758034,"gamma":0.10688325141776939,"theta":-0.01096257088846881,"vega":0.008410056710775049,"rho":0.0015751791757053317,"breakevenPct":26.480713271563076},{"delta":0.25,"premium":0.348374291115312,"strike":13.897920604914933,"iv":0.7394833648393194,"gamma":0.12090971644612478,"theta":-0.012285822306238186,"vega":0.009468657844990548,"rho":0.0019613034933149156,"breakevenPct":23.13133012990704},{"delta":0.3,"premium":0.43344045368620043,"strike":13.425330812854442,"iv":0.7357026465028355,"gamma":0.13493618147448017,"theta":-0.013609073724007562,"vega":0.01052725897920605,"rho":0.0023474278109244994,"breakevenPct":19.781946988251008},{"delta":0.35,"premium":0.5185066162570889,"strike":12.952741020793951,"iv":0.7319219281663516,"gamma":0.14896264650283553,"theta":-0.014932325141776937,"vega":0.01158586011342155,"rho":0.0027335521285340833,"breakevenPct":16.432563846594974},{"delta":0.4,"premium":0.6068455366098298,"strike":12.486835506519558,"iv":0.7282894684052156,"gamma":0.1621735707121364,"theta":-0.01617946339017051,"vega":0.0125820962888666,"rho":0.003117387649132242,"breakevenPct":13.16923978504224},{"delta":0.45,"premium":0.7698345035105317,"strike":12.17339518555667,"iv":0.7280387161484453,"gamma":0.15678239719157472,"theta":-0.015690496489468405,"vega":0.012155817452357071,"rho":0.0034490167998031235,"breakevenPct":11.868882360131382},{"delta":0.5,"premium":0.9328234704112338,"strike":11.859954864593782,"iv":0.727787963891675,"gamma":0.15139122367101304,"theta":-0.015201529588766298,"vega":0.011729538615847543,"rho":0.0037806459504740055,"breakevenPct":10.568524935220521},{"delta":0.55,"premium":1.095812437311936,"strike":11.546514543630892,"iv":0.7275372116349047,"gamma":0.14600005015045134,"theta":-0.014712562688064191,"vega":0.011303259779338014,"rho":0.004112275101144888,"breakevenPct":9.268167510309661},{"delta":0.6,"premium":1.258801404212638,"strike":11.233074222668003,"iv":0.7272864593781343,"gamma":0.14060887662988966,"theta":-0.014223595787362086,"vega":0.010876980942828485,"rho":0.004443904251815769,"breakevenPct":7.967810085398803},{"delta":0.65,"premium":1.4217903711133402,"strike":10.919633901705115,"iv":0.727035707121364,"gamma":0.13521770310932799,"theta":-0.013734628886659979,"vega":0.010450702106318956,"rho":0.004775533402486651,"breakevenPct":6.6674526604879425},{"delta":0.7,"premium":1.584779338014042,"strike":10.606193580742227,"iv":0.7267849548645937,"gamma":0.1298265295887663,"theta":-0.013245661985957873,"vega":0.010024423269809428,"rho":0.005107162553157533,"breakevenPct":5.367095235577084},{"delta":0.75,"premium":1.7477683049147443,"strike":10.292753259779339,"iv":0.7265342026078234,"gamma":0.1244353560682046,"theta":-0.012756695085255766,"vega":0.009598144433299899,"rho":0.005438791703828415,"breakevenPct":4.066737810666224},{"delta":0.8,"premium":2.000779339634627,"strike":9.89610377357255,"iv":0.7557676832296881,"gamma":0.11719921585706505,"theta":-0.012291778246056062,"vega":0.009072199927819314,"rho":0.00569965472437082,"breakevenPct":2.825264591246124},{"delta":0.85,"premium":3.527739031068331,"strike":8.321918524671823,"iv":1.202247732164346,"gamma":0.08385400157017273,"theta":-0.012167206216602451,"vega":0.007135835197808985,"rho":0.004959069782186014,"breakevenPct":2.4170920980134367},{"delta":0.9,"premium":5.054698722502038,"strike":6.747733275771095,"iv":1.648727781099005,"gamma":0.050508787283280315,"theta":-0.012042634187148842,"vega":0.005199470467798652,"rho":0.0042184848400012055,"breakevenPct":2.008919604780749}],"put":[{"delta":0.1,"premium":0.1709717402213263,"strike":8.145197638375693,"iv":1.02272226814319,"gamma":0.053223262950853556,"theta":-0.008665230712967941,"vega":0.005294464430399431,"rho":-0.0010646638308886116,"breakevenPct":31.07842784654825},{"delta":0.15,"premium":0.2552809384769766,"strike":8.911644895245242,"iv":0.9334981903980702,"gamma":0.07784174933479837,"theta":-0.010539102319179535,"vega":0.007114933674036029,"rho":-0.0015929521242341671,"breakevenPct":25.182679716782502},{"delta":0.2,"premium":0.33959013673262695,"strike":9.67809215211479,"iv":0.8442741126529503,"gamma":0.10246023571874319,"theta":-0.01241297392539113,"vega":0.00893540291767263,"rho":-0.0021212404175797233,"breakevenPct":19.286931587016742},{"delta":0.25,"premium":0.46400453696290367,"strike":10.193488123832399,"iv":0.8028064051240993,"gamma":0.1162440886042167,"theta":-0.013378009073925808,"vega":0.009924446223645583,"rho":-0.0026804461681911957,"breakevenPct":15.907661306227354},{"delta":0.3,"premium":0.6174606351748064,"strike":10.527088337336536,"iv":0.7959208967173739,"gamma":0.12218217240459034,"theta":-0.013684921270349613,"vega":0.010311422471310382,"rho":-0.003262040422340057,"breakevenPct":14.350668088489812},{"delta":0.35,"premium":0.7709167333867092,"strike":10.860688550840672,"iv":0.7890353883106485,"gamma":0.12812025620496395,"theta":-0.013991833466773419,"vega":0.01069839871897518,"rho":-0.0038436346764889177,"breakevenPct":12.793674870752268},{"delta":0.4,"premium":0.9243728315986122,"strike":11.19428876434481,"iv":0.7821498799039232,"gamma":0.1340583400053376,"theta":-0.014298745663197224,"vega":0.011085374966639978,"rho":-0.00442522893063778,"breakevenPct":11.236681653014724},{"delta":0.45,"premium":1.077828929810515,"strike":11.527888977848946,"iv":0.7752643714971977,"gamma":0.13999642380571123,"theta":-0.01460565785962103,"vega":0.011472351214304777,"rho":-0.0050068231847866405,"breakevenPct":9.679688435277182},{"delta":0.5,"premium":1.231285028022418,"strike":11.861489191353083,"iv":0.7683788630904723,"gamma":0.14593450760608487,"theta":-0.014912570056044835,"vega":0.011859327461969577,"rho":-0.0055884174389355026,"breakevenPct":8.122695217539636},{"delta":0.55,"premium":1.3847411262343208,"strike":12.19508940485722,"iv":0.761493354683747,"gamma":0.1518725914064585,"theta":-0.015219482252468643,"vega":0.012246303709634376,"rho":-0.006170011693084364,"breakevenPct":6.5657019998020925},{"delta":0.6,"premium":1.5582093821510294,"strike":12.540999237223494,"iv":0.7554673150266972,"gamma":0.15618646071700992,"theta":-0.015381922196796339,"vega":0.012513081617086195,"rho":-0.006766826058326205,"breakevenPct":5.075282151491244},{"delta":0.65,"premium":1.9443649885583523,"strike":13.017734553775744,"iv":0.7585756292906178,"gamma":0.14323832951945079,"theta":-0.014008924485125859,"vega":0.011502402745995424,"rho":-0.007525398348439965,"breakevenPct":4.292397880575708},{"delta":0.7,"premium":2.3305205949656744,"strike":13.494469870327993,"iv":0.7616839435545385,"gamma":0.1302901983218917,"theta":-0.012635926773455378,"vega":0.010491723874904654,"rho":-0.008283970638553725,"breakevenPct":3.509513609660173},{"delta":0.75,"premium":2.716676201372998,"strike":13.971205186880244,"iv":0.7647922578184592,"gamma":0.11734206712433257,"theta":-0.011262929061784896,"vega":0.009481045003813882,"rho":-0.009042542928667486,"breakevenPct":2.7266293387446363},{"delta":0.8,"premium":3.1028318077803205,"strike":14.447940503432495,"iv":0.7679005720823798,"gamma":0.10439393592677343,"theta":-0.009889931350114414,"vega":0.00847036613272311,"rho":-0.009801115218781246,"breakevenPct":1.9437450678291},{"delta":0.85,"premium":3.4889874141876427,"strike":14.924675819984744,"iv":0.7710088863463005,"gamma":0.09144580472921433,"theta":-0.008516933638443937,"vega":0.007459687261632342,"rho":-0.010559687508895004,"breakevenPct":1.1608607969135658},{"delta":0.9,"premium":10.650812158480836,"strike":22.100812158480835,"iv":1.524046561874109,"gamma":0.03593260941754195,"theta":-0.012476901622136346,"vega":0.0056964013086096225,"rho":-0.016652888617400087,"breakevenPct":1.037165082108911}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":24.864185852044585,"iv":1.7719888079395139,"gamma":0.030525180876297103,"theta":-0.01767126251596369,"vega":0.005698444353487607,"rho":0.0007241390608059678,"breakevenPct":116.84689586901112},{"delta":0.15,"premium":0.17824196597353498,"strike":14.843100189035917,"iv":0.7470448015122872,"gamma":0.092856786389414,"theta":-0.009639319470699433,"vega":0.007351455576559546,"rho":0.0011890548580957474,"breakevenPct":29.830096413219113},{"delta":0.2,"premium":0.26330812854442354,"strike":14.370510396975424,"iv":0.7432640831758034,"gamma":0.10688325141776939,"theta":-0.01096257088846881,"vega":0.008410056710775049,"rho":0.0015751791757053317,"breakevenPct":26.480713271563076},{"delta":0.25,"premium":0.348374291115312,"strike":13.897920604914933,"iv":0.7394833648393194,"gamma":0.12090971644612478,"theta":-0.012285822306238186,"vega":0.009468657844990548,"rho":0.0019613034933149156,"breakevenPct":23.13133012990704},{"delta":0.3,"premium":0.43344045368620043,"strike":13.425330812854442,"iv":0.7357026465028355,"gamma":0.13493618147448017,"theta":-0.013609073724007562,"vega":0.01052725897920605,"rho":0.0023474278109244994,"breakevenPct":19.781946988251008},{"delta":0.35,"premium":0.5185066162570889,"strike":12.952741020793951,"iv":0.7319219281663516,"gamma":0.14896264650283553,"theta":-0.014932325141776937,"vega":0.01158586011342155,"rho":0.0027335521285340833,"breakevenPct":16.432563846594974},{"delta":0.4,"premium":0.6068455366098298,"strike":12.486835506519558,"iv":0.7282894684052156,"gamma":0.1621735707121364,"theta":-0.01617946339017051,"vega":0.0125820962888666,"rho":0.003117387649132242,"breakevenPct":13.16923978504224},{"delta":0.45,"premium":0.7698345035105317,"strike":12.17339518555667,"iv":0.7280387161484453,"gamma":0.15678239719157472,"theta":-0.015690496489468405,"vega":0.012155817452357071,"rho":0.0034490167998031235,"breakevenPct":11.868882360131382},{"delta":0.5,"premium":0.9328234704112338,"strike":11.859954864593782,"iv":0.727787963891675,"gamma":0.15139122367101304,"theta":-0.015201529588766298,"vega":0.011729538615847543,"rho":0.0037806459504740055,"breakevenPct":10.568524935220521},{"delta":0.55,"premium":1.095812437311936,"strike":11.546514543630892,"iv":0.7275372116349047,"gamma":0.14600005015045134,"theta":-0.014712562688064191,"vega":0.011303259779338014,"rho":0.004112275101144888,"breakevenPct":9.268167510309661},{"delta":0.6,"premium":1.258801404212638,"strike":11.233074222668003,"iv":0.7272864593781343,"gamma":0.14060887662988966,"theta":-0.014223595787362086,"vega":0.010876980942828485,"rho":0.004443904251815769,"breakevenPct":7.967810085398803},{"delta":0.65,"premium":1.4217903711133402,"strike":10.919633901705115,"iv":0.727035707121364,"gamma":0.13521770310932799,"theta":-0.013734628886659979,"vega":0.010450702106318956,"rho":0.004775533402486651,"breakevenPct":6.6674526604879425},{"delta":0.7,"premium":1.584779338014042,"strike":10.606193580742227,"iv":0.7267849548645937,"gamma":0.1298265295887663,"theta":-0.013245661985957873,"vega":0.010024423269809428,"rho":0.005107162553157533,"breakevenPct":5.367095235577084},{"delta":0.75,"premium":1.7477683049147443,"strike":10.292753259779339,"iv":0.7265342026078234,"gamma":0.1244353560682046,"theta":-0.012756695085255766,"vega":0.009598144433299899,"rho":0.005438791703828415,"breakevenPct":4.066737810666224},{"delta":0.8,"premium":2.000779339634627,"strike":9.89610377357255,"iv":0.7557676832296881,"gamma":0.11719921585706505,"theta":-0.012291778246056062,"vega":0.009072199927819314,"rho":0.00569965472437082,"breakevenPct":2.825264591246124},{"delta":0.85,"premium":3.527739031068331,"strike":8.321918524671823,"iv":1.202247732164346,"gamma":0.08385400157017273,"theta":-0.012167206216602451,"vega":0.007135835197808985,"rho":0.004959069782186014,"breakevenPct":2.4170920980134367},{"delta":0.9,"premium":5.054698722502038,"strike":6.747733275771095,"iv":1.648727781099005,"gamma":0.050508787283280315,"theta":-0.012042634187148842,"vega":0.005199470467798652,"rho":0.0042184848400012055,"breakevenPct":2.008919604780749}],"put":[{"delta":0.1,"premium":0.1709717402213263,"strike":8.145197638375693,"iv":1.02272226814319,"gamma":0.053223262950853556,"theta":-0.008665230712967941,"vega":0.005294464430399431,"rho":-0.0010646638308886116,"breakevenPct":31.07842784654825},{"delta":0.15,"premium":0.2552809384769766,"strike":8.911644895245242,"iv":0.9334981903980702,"gamma":0.07784174933479837,"theta":-0.010539102319179535,"vega":0.007114933674036029,"rho":-0.0015929521242341671,"breakevenPct":25.182679716782502},{"delta":0.2,"premium":0.33959013673262695,"strike":9.67809215211479,"iv":0.8442741126529503,"gamma":0.10246023571874319,"theta":-0.01241297392539113,"vega":0.00893540291767263,"rho":-0.0021212404175797233,"breakevenPct":19.286931587016742},{"delta":0.25,"premium":0.46400453696290367,"strike":10.193488123832399,"iv":0.8028064051240993,"gamma":0.1162440886042167,"theta":-0.013378009073925808,"vega":0.009924446223645583,"rho":-0.0026804461681911957,"breakevenPct":15.907661306227354},{"delta":0.3,"premium":0.6174606351748064,"strike":10.527088337336536,"iv":0.7959208967173739,"gamma":0.12218217240459034,"theta":-0.013684921270349613,"vega":0.010311422471310382,"rho":-0.003262040422340057,"breakevenPct":14.350668088489812},{"delta":0.35,"premium":0.7709167333867092,"strike":10.860688550840672,"iv":0.7890353883106485,"gamma":0.12812025620496395,"theta":-0.013991833466773419,"vega":0.01069839871897518,"rho":-0.0038436346764889177,"breakevenPct":12.793674870752268},{"delta":0.4,"premium":0.9243728315986122,"strike":11.19428876434481,"iv":0.7821498799039232,"gamma":0.1340583400053376,"theta":-0.014298745663197224,"vega":0.011085374966639978,"rho":-0.00442522893063778,"breakevenPct":11.236681653014724},{"delta":0.45,"premium":1.077828929810515,"strike":11.527888977848946,"iv":0.7752643714971977,"gamma":0.13999642380571123,"theta":-0.01460565785962103,"vega":0.011472351214304777,"rho":-0.0050068231847866405,"breakevenPct":9.679688435277182},{"delta":0.5,"premium":1.231285028022418,"strike":11.861489191353083,"iv":0.7683788630904723,"gamma":0.14593450760608487,"theta":-0.014912570056044835,"vega":0.011859327461969577,"rho":-0.0055884174389355026,"breakevenPct":8.122695217539636},{"delta":0.55,"premium":1.3847411262343208,"strike":12.19508940485722,"iv":0.761493354683747,"gamma":0.1518725914064585,"theta":-0.015219482252468643,"vega":0.012246303709634376,"rho":-0.006170011693084364,"breakevenPct":6.5657019998020925},{"delta":0.6,"premium":1.5582093821510294,"strike":12.540999237223494,"iv":0.7554673150266972,"gamma":0.15618646071700992,"theta":-0.015381922196796339,"vega":0.012513081617086195,"rho":-0.006766826058326205,"breakevenPct":5.075282151491244},{"delta":0.65,"premium":1.9443649885583523,"strike":13.017734553775744,"iv":0.7585756292906178,"gamma":0.14323832951945079,"theta":-0.014008924485125859,"vega":0.011502402745995424,"rho":-0.007525398348439965,"breakevenPct":4.292397880575708},{"delta":0.7,"premium":2.3305205949656744,"strike":13.494469870327993,"iv":0.7616839435545385,"gamma":0.1302901983218917,"theta":-0.012635926773455378,"vega":0.010491723874904654,"rho":-0.008283970638553725,"breakevenPct":3.509513609660173},{"delta":0.75,"premium":2.716676201372998,"strike":13.971205186880244,"iv":0.7647922578184592,"gamma":0.11734206712433257,"theta":-0.011262929061784896,"vega":0.009481045003813882,"rho":-0.009042542928667486,"breakevenPct":2.7266293387446363},{"delta":0.8,"premium":3.1028318077803205,"strike":14.447940503432495,"iv":0.7679005720823798,"gamma":0.10439393592677343,"theta":-0.009889931350114414,"vega":0.00847036613272311,"rho":-0.009801115218781246,"breakevenPct":1.9437450678291},{"delta":0.85,"premium":3.4889874141876427,"strike":14.924675819984744,"iv":0.7710088863463005,"gamma":0.09144580472921433,"theta":-0.008516933638443937,"vega":0.007459687261632342,"rho":-0.010559687508895004,"breakevenPct":1.1608607969135658},{"delta":0.9,"premium":10.650812158480836,"strike":22.100812158480835,"iv":1.524046561874109,"gamma":0.03593260941754195,"theta":-0.012476901622136346,"vega":0.0056964013086096225,"rho":-0.016652888617400087,"breakevenPct":1.037165082108911}]}},"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"}}