{"symbol":"PBYI","url":"https://intraalpha.com/companies/PBYI","capturedAt":"2026-10-22T15:35:49.536Z","state":"ready","quote":{"symbol":"PBYI","last_price":11.31,"prev_close":10.9,"regular_close":11.31,"change":0.41,"change_pct":3.7615,"regular_change":0.41,"regular_change_pct":3.7615,"extended_change":0,"extended_change_pct":0,"bid":11.29,"ask":11.33,"bid_size":100,"ask_size":400,"volume":109418,"vwap":11.195103,"open":10.93,"high":11.35,"low":10.92,"close":11.31,"trade_count":1779,"last_trade_at":"2026-10-22T15:34:09.225373866Z","last_quote_at":"2026-10-22T15:34:09.211962166Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:35:47.103442863-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"PBYI","fetched_at":"2026-10-22T15:35:47.387393+00:00","name":"Puma Biotechnology Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Puma Biotechnology, Inc., a biopharmaceutical company, focuses on the development and commercialization of products to improve cancer care in the United States and internationally. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":562659000,"ebitda":40115000,"pe_ratio":20.96,"peg_ratio":0.03,"book_value":2.711,"dividend_per_share":null,"dividend_yield":null,"eps":0.52,"revenue_ttm":231244000,"gross_profit_ttm":173045000,"profit_margin":0.116,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0981,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.358,"quarterly_revenue_growth":0.078,"analyst_target_price":6,"analyst_number":null,"beta":1.209,"fifty_two_week_high":10.98,"fifty_two_week_low":4.575,"fifty_day_ma":9.56,"two_hundred_day_ma":7.75,"shares_outstanding":51620000,"forward_pe":3.459,"price_to_sales":2.433,"price_to_book":3.459,"ev_to_revenue":1.687,"ev_to_ebitda":8.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:35:47.387393+00:00"},"optionObservedAt":"2026-10-22T15:25:58.007Z","bars":[{"c":10.34,"h":10.34,"l":10.3,"n":26,"o":10.3,"t":"2026-10-15T13:30:00Z","v":4106,"vw":10.303202},{"c":10.28,"h":10.44,"l":10.28,"n":37,"o":10.365,"t":"2026-10-15T13:35:00Z","v":1510,"vw":10.337598},{"c":10.4,"h":10.4,"l":10.28,"n":38,"o":10.28,"t":"2026-10-15T13:40:00Z","v":2071,"vw":10.34259},{"c":10.37,"h":10.4303,"l":10.37,"n":22,"o":10.4303,"t":"2026-10-15T13:45:00Z","v":1223,"vw":10.402671},{"c":10.4035,"h":10.42,"l":10.4,"n":27,"o":10.42,"t":"2026-10-15T13:50:00Z","v":4419,"vw":10.405383},{"c":10.395,"h":10.4,"l":10.395,"n":17,"o":10.4,"t":"2026-10-15T13:55:00Z","v":573,"vw":10.39625},{"c":10.505,"h":10.505,"l":10.4,"n":82,"o":10.4,"t":"2026-10-15T14:00:00Z","v":4495,"vw":10.457775},{"c":10.71,"h":10.71,"l":10.52,"n":133,"o":10.52,"t":"2026-10-15T14:05:00Z","v":10912,"vw":10.627055},{"c":10.665,"h":10.72,"l":10.665,"n":89,"o":10.71,"t":"2026-10-15T14:10:00Z","v":5865,"vw":10.701478},{"c":10.66,"h":10.69,"l":10.66,"n":48,"o":10.69,"t":"2026-10-15T14:15:00Z","v":1839,"vw":10.674358},{"c":10.59,"h":10.655,"l":10.59,"n":83,"o":10.655,"t":"2026-10-15T14:20:00Z","v":1599,"vw":10.609985},{"c":10.5893,"h":10.5893,"l":10.52,"n":46,"o":10.585,"t":"2026-10-15T14:25:00Z","v":2691,"vw":10.560747},{"c":10.55,"h":10.565,"l":10.53,"n":23,"o":10.565,"t":"2026-10-15T14:30:00Z","v":1241,"vw":10.546941},{"c":10.585,"h":10.59,"l":10.525,"n":85,"o":10.525,"t":"2026-10-15T14:35:00Z","v":5969,"vw":10.539407},{"c":10.63,"h":10.63,"l":10.6,"n":65,"o":10.61,"t":"2026-10-15T14:40:00Z","v":2049,"vw":10.612143},{"c":10.64,"h":10.65,"l":10.635,"n":39,"o":10.6394,"t":"2026-10-15T14:45:00Z","v":2341,"vw":10.641448},{"c":10.61,"h":10.63,"l":10.59,"n":78,"o":10.63,"t":"2026-10-15T14:50:00Z","v":4683,"vw":10.607309},{"c":10.575,"h":10.62,"l":10.575,"n":66,"o":10.62,"t":"2026-10-15T14:55:00Z","v":2554,"vw":10.603462},{"c":10.5545,"h":10.575,"l":10.5545,"n":39,"o":10.56,"t":"2026-10-15T15:00:00Z","v":1542,"vw":10.55989},{"c":10.59,"h":10.59,"l":10.53,"n":58,"o":10.53,"t":"2026-10-15T15:05:00Z","v":4478,"vw":10.576136},{"c":10.585,"h":10.59,"l":10.58,"n":28,"o":10.59,"t":"2026-10-15T15:10:00Z","v":1343,"vw":10.583636},{"c":10.6,"h":10.61,"l":10.56,"n":38,"o":10.56,"t":"2026-10-15T15:15:00Z","v":1600,"vw":10.5925},{"c":10.57,"h":10.57,"l":10.57,"n":17,"o":10.57,"t":"2026-10-15T15:20:00Z","v":445,"vw":10.57},{"c":10.565,"h":10.565,"l":10.565,"n":35,"o":10.565,"t":"2026-10-15T15:25:00Z","v":6078,"vw":10.565},{"c":10.55,"h":10.5998,"l":10.55,"n":78,"o":10.58,"t":"2026-10-15T15:30:00Z","v":3709,"vw":10.57872},{"c":10.575,"h":10.585,"l":10.55,"n":52,"o":10.55,"t":"2026-10-15T15:35:00Z","v":2848,"vw":10.570885},{"c":10.585,"h":10.6,"l":10.58,"n":37,"o":10.58,"t":"2026-10-15T15:40:00Z","v":989,"vw":10.586429},{"c":10.555,"h":10.58,"l":10.55,"n":21,"o":10.55,"t":"2026-10-15T15:45:00Z","v":883,"vw":10.561717},{"c":10.59,"h":10.59,"l":10.57,"n":11,"o":10.57,"t":"2026-10-15T15:50:00Z","v":1025,"vw":10.572036},{"c":10.565,"h":10.58,"l":10.565,"n":22,"o":10.57,"t":"2026-10-15T15:55:00Z","v":1506,"vw":10.57014},{"c":10.615,"h":10.615,"l":10.55,"n":136,"o":10.565,"t":"2026-10-15T16:00:00Z","v":5528,"vw":10.579821},{"c":10.66,"h":10.68,"l":10.64,"n":75,"o":10.64,"t":"2026-10-15T16:05:00Z","v":4893,"vw":10.660544},{"c":10.655,"h":10.6854,"l":10.6326,"n":41,"o":10.6326,"t":"2026-10-15T16:10:00Z","v":6792,"vw":10.659815},{"c":10.66,"h":10.66,"l":10.65,"n":20,"o":10.65,"t":"2026-10-15T16:15:00Z","v":729,"vw":10.656},{"c":10.64,"h":10.64,"l":10.64,"n":8,"o":10.64,"t":"2026-10-15T16:20:00Z","v":441,"vw":10.64},{"c":10.65,"h":10.66,"l":10.65,"n":9,"o":10.66,"t":"2026-10-15T16:25:00Z","v":367,"vw":10.652857},{"c":10.64,"h":10.66,"l":10.62,"n":134,"o":10.64,"t":"2026-10-15T16:30:00Z","v":5202,"vw":10.637918},{"c":10.66,"h":10.67,"l":10.625,"n":51,"o":10.625,"t":"2026-10-15T16:35:00Z","v":2579,"vw":10.657547},{"c":10.655,"h":10.67,"l":10.655,"n":27,"o":10.66,"t":"2026-10-15T16:40:00Z","v":2703,"vw":10.660008},{"c":10.68,"h":10.68,"l":10.665,"n":40,"o":10.67,"t":"2026-10-15T16:45:00Z","v":1939,"vw":10.668953},{"c":10.665,"h":10.665,"l":10.665,"n":30,"o":10.665,"t":"2026-10-15T16:50:00Z","v":1080,"vw":10.665},{"c":10.69,"h":10.69,"l":10.67,"n":36,"o":10.69,"t":"2026-10-15T16:55:00Z","v":1172,"vw":10.682935},{"c":10.655,"h":10.68,"l":10.655,"n":41,"o":10.68,"t":"2026-10-15T17:00:00Z","v":1537,"vw":10.666302},{"c":10.64,"h":10.66,"l":10.62,"n":93,"o":10.66,"t":"2026-10-15T17:05:00Z","v":5121,"vw":10.637386},{"c":10.63,"h":10.635,"l":10.63,"n":33,"o":10.635,"t":"2026-10-15T17:10:00Z","v":1049,"vw":10.630655},{"c":10.637,"h":10.64,"l":10.625,"n":35,"o":10.64,"t":"2026-10-15T17:15:00Z","v":1388,"vw":10.635233},{"c":10.67,"h":10.69,"l":10.63,"n":51,"o":10.63,"t":"2026-10-15T17:20:00Z","v":4363,"vw":10.671535},{"c":10.67,"h":10.67,"l":10.67,"n":30,"o":10.67,"t":"2026-10-15T17:25:00Z","v":1219,"vw":10.67},{"c":10.65,"h":10.65,"l":10.635,"n":37,"o":10.65,"t":"2026-10-15T17:30:00Z","v":1462,"vw":10.645775},{"c":10.6645,"h":10.6645,"l":10.645,"n":33,"o":10.645,"t":"2026-10-15T17:35:00Z","v":1807,"vw":10.65757},{"c":10.675,"h":10.69,"l":10.67,"n":29,"o":10.67,"t":"2026-10-15T17:40:00Z","v":731,"vw":10.67891},{"c":10.69,"h":10.69,"l":10.675,"n":68,"o":10.675,"t":"2026-10-15T17:45:00Z","v":1650,"vw":10.680769},{"c":10.68,"h":10.71,"l":10.68,"n":127,"o":10.68,"t":"2026-10-15T17:50:00Z","v":4743,"vw":10.695444},{"c":10.665,"h":10.67,"l":10.665,"n":18,"o":10.665,"t":"2026-10-15T17:55:00Z","v":516,"vw":10.666667},{"c":10.66,"h":10.67,"l":10.66,"n":49,"o":10.665,"t":"2026-10-15T18:00:00Z","v":1372,"vw":10.66388},{"c":10.565,"h":10.67,"l":10.565,"n":160,"o":10.66,"t":"2026-10-15T18:05:00Z","v":9885,"vw":10.614555},{"c":10.6,"h":10.6,"l":10.56,"n":59,"o":10.565,"t":"2026-10-15T18:10:00Z","v":2578,"vw":10.580278},{"c":10.63,"h":10.64,"l":10.61,"n":61,"o":10.61,"t":"2026-10-15T18:15:00Z","v":3854,"vw":10.62637},{"c":10.585,"h":10.61,"l":10.58,"n":63,"o":10.61,"t":"2026-10-15T18:20:00Z","v":3015,"vw":10.597663},{"c":10.59,"h":10.62,"l":10.57,"n":103,"o":10.58,"t":"2026-10-15T18:25:00Z","v":6132,"vw":10.593937},{"c":10.64,"h":10.64,"l":10.62,"n":44,"o":10.62,"t":"2026-10-15T18:30:00Z","v":2135,"vw":10.628039},{"c":10.62,"h":10.64,"l":10.6,"n":95,"o":10.635,"t":"2026-10-15T18:35:00Z","v":5150,"vw":10.617245},{"c":10.63,"h":10.63,"l":10.61,"n":59,"o":10.62,"t":"2026-10-15T18:40:00Z","v":3737,"vw":10.622778},{"c":10.61,"h":10.62,"l":10.59,"n":110,"o":10.62,"t":"2026-10-15T18:45:00Z","v":4410,"vw":10.608693},{"c":10.6025,"h":10.62,"l":10.6,"n":83,"o":10.61,"t":"2026-10-15T18:50:00Z","v":4385,"vw":10.61202},{"c":10.6,"h":10.61,"l":10.58,"n":77,"o":10.6099,"t":"2026-10-15T18:55:00Z","v":5630,"vw":10.602421},{"c":10.63,"h":10.65,"l":10.59,"n":204,"o":10.59,"t":"2026-10-15T19:00:00Z","v":10750,"vw":10.620388},{"c":10.63,"h":10.64,"l":10.62,"n":165,"o":10.64,"t":"2026-10-15T19:05:00Z","v":7119,"vw":10.635397},{"c":10.645,"h":10.65,"l":10.62,"n":135,"o":10.635,"t":"2026-10-15T19:10:00Z","v":7436,"vw":10.634688},{"c":10.62,"h":10.64,"l":10.62,"n":88,"o":10.64,"t":"2026-10-15T19:15:00Z","v":6044,"vw":10.629812},{"c":10.59,"h":10.64,"l":10.55,"n":299,"o":10.63,"t":"2026-10-15T19:20:00Z","v":27902,"vw":10.577653},{"c":10.61,"h":10.625,"l":10.6,"n":95,"o":10.6,"t":"2026-10-15T19:25:00Z","v":5606,"vw":10.614275},{"c":10.62,"h":10.64,"l":10.61,"n":140,"o":10.61,"t":"2026-10-15T19:30:00Z","v":5658,"vw":10.622581},{"c":10.615,"h":10.64,"l":10.615,"n":113,"o":10.62,"t":"2026-10-15T19:35:00Z","v":5689,"vw":10.625112},{"c":10.6,"h":10.62,"l":10.6,"n":152,"o":10.615,"t":"2026-10-15T19:40:00Z","v":5810,"vw":10.612312},{"c":10.585,"h":10.61,"l":10.58,"n":142,"o":10.5952,"t":"2026-10-15T19:45:00Z","v":5870,"vw":10.595069},{"c":10.57,"h":10.595,"l":10.56,"n":306,"o":10.58,"t":"2026-10-15T19:50:00Z","v":14522,"vw":10.580893},{"c":10.52,"h":10.555,"l":10.51,"n":571,"o":10.555,"t":"2026-10-15T19:55:00Z","v":39057,"vw":10.52649},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-15T20:00:00Z","v":30042,"vw":10.52},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T11:30:00Z","v":100,"vw":10.6},{"c":10.36,"h":10.55,"l":10.36,"n":90,"o":10.55,"t":"2026-10-16T13:30:00Z","v":13166,"vw":10.479145},{"c":10.33,"h":10.34,"l":10.23,"n":55,"o":10.28,"t":"2026-10-16T13:35:00Z","v":3504,"vw":10.269739},{"c":10.36,"h":10.36,"l":10.355,"n":16,"o":10.355,"t":"2026-10-16T13:40:00Z","v":812,"vw":10.355758},{"c":10.3281,"h":10.329,"l":10.24,"n":114,"o":10.27,"t":"2026-10-16T13:45:00Z","v":11636,"vw":10.271143},{"c":10.24,"h":10.275,"l":10.23,"n":19,"o":10.275,"t":"2026-10-16T13:50:00Z","v":2422,"vw":10.261842},{"c":10.225,"h":10.28,"l":10.225,"n":33,"o":10.28,"t":"2026-10-16T13:55:00Z","v":1337,"vw":10.240625},{"c":10.25,"h":10.26,"l":10.2129,"n":35,"o":10.225,"t":"2026-10-16T14:00:00Z","v":5037,"vw":10.240478},{"c":10.25,"h":10.28,"l":10.25,"n":32,"o":10.25,"t":"2026-10-16T14:05:00Z","v":1030,"vw":10.256},{"c":10.2408,"h":10.2408,"l":10.215,"n":47,"o":10.22,"t":"2026-10-16T14:10:00Z","v":2334,"vw":10.23453},{"c":10.24,"h":10.271,"l":10.24,"n":15,"o":10.24,"t":"2026-10-16T14:15:00Z","v":3325,"vw":10.26825},{"c":10.21,"h":10.23,"l":10.21,"n":41,"o":10.21,"t":"2026-10-16T14:20:00Z","v":2974,"vw":10.217994},{"c":10.1601,"h":10.225,"l":10.1601,"n":51,"o":10.225,"t":"2026-10-16T14:25:00Z","v":3223,"vw":10.191536},{"c":10.14,"h":10.165,"l":10.14,"n":36,"o":10.1401,"t":"2026-10-16T14:30:00Z","v":3727,"vw":10.14475},{"c":10.195,"h":10.195,"l":10.1721,"n":40,"o":10.1721,"t":"2026-10-16T14:35:00Z","v":1502,"vw":10.183025},{"c":10.195,"h":10.21,"l":10.17,"n":104,"o":10.18,"t":"2026-10-16T14:40:00Z","v":4274,"vw":10.179679},{"c":10.1787,"h":10.19,"l":10.17,"n":25,"o":10.19,"t":"2026-10-16T14:45:00Z","v":1577,"vw":10.178731},{"c":10.16,"h":10.2441,"l":10.16,"n":128,"o":10.2,"t":"2026-10-16T14:50:00Z","v":16712,"vw":10.216221},{"c":10.215,"h":10.215,"l":10.17,"n":39,"o":10.17,"t":"2026-10-16T14:55:00Z","v":2054,"vw":10.179},{"c":10.18,"h":10.19,"l":10.18,"n":14,"o":10.19,"t":"2026-10-16T15:00:00Z","v":1336,"vw":10.189072},{"c":10.142,"h":10.1701,"l":10.142,"n":15,"o":10.1701,"t":"2026-10-16T15:05:00Z","v":1407,"vw":10.164868},{"c":10.14,"h":10.17,"l":10.13,"n":80,"o":10.15,"t":"2026-10-16T15:10:00Z","v":8751,"vw":10.13902},{"c":10.14,"h":10.14,"l":10.08,"n":90,"o":10.12,"t":"2026-10-16T15:15:00Z","v":10902,"vw":10.11322},{"c":10.08,"h":10.09,"l":10.08,"n":67,"o":10.09,"t":"2026-10-16T15:20:00Z","v":5743,"vw":10.087083},{"c":10.11,"h":10.11,"l":10.085,"n":41,"o":10.085,"t":"2026-10-16T15:25:00Z","v":2855,"vw":10.100268},{"c":10.15,"h":10.15,"l":10.12,"n":32,"o":10.12,"t":"2026-10-16T15:30:00Z","v":1329,"vw":10.131429},{"c":10.125,"h":10.16,"l":10.125,"n":22,"o":10.16,"t":"2026-10-16T15:35:00Z","v":1567,"vw":10.138298},{"c":10.13,"h":10.13,"l":10.1119,"n":13,"o":10.1119,"t":"2026-10-16T15:40:00Z","v":587,"vw":10.123967},{"c":10.16,"h":10.165,"l":10.15,"n":36,"o":10.15,"t":"2026-10-16T15:45:00Z","v":1292,"vw":10.157591},{"c":10.11,"h":10.15,"l":10.11,"n":31,"o":10.15,"t":"2026-10-16T15:50:00Z","v":1308,"vw":10.135258},{"c":10.1,"h":10.115,"l":10.0901,"n":6,"o":10.0901,"t":"2026-10-16T15:55:00Z","v":5436,"vw":10.113436},{"c":10.07,"h":10.09,"l":10.07,"n":20,"o":10.09,"t":"2026-10-16T16:00:00Z","v":5730,"vw":10.089361},{"c":10.0807,"h":10.11,"l":10.0807,"n":43,"o":10.09,"t":"2026-10-16T16:05:00Z","v":4356,"vw":10.091944},{"c":10.1,"h":10.12,"l":10.09,"n":21,"o":10.1199,"t":"2026-10-16T16:10:00Z","v":1236,"vw":10.11437},{"c":10.1,"h":10.1,"l":10.1,"n":13,"o":10.1,"t":"2026-10-16T16:15:00Z","v":790,"vw":10.1},{"c":10.15,"h":10.15,"l":10.095,"n":54,"o":10.095,"t":"2026-10-16T16:20:00Z","v":3277,"vw":10.115218},{"c":10.145,"h":10.17,"l":10.145,"n":42,"o":10.17,"t":"2026-10-16T16:25:00Z","v":2323,"vw":10.157586},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-16T16:30:00Z","v":137,"vw":10.15},{"c":10.14,"h":10.16,"l":10.13,"n":42,"o":10.16,"t":"2026-10-16T16:35:00Z","v":5438,"vw":10.140408},{"c":10.08,"h":10.145,"l":10.08,"n":40,"o":10.1428,"t":"2026-10-16T16:40:00Z","v":3532,"vw":10.106719},{"c":10.05,"h":10.05,"l":10.04,"n":11,"o":10.05,"t":"2026-10-16T16:45:00Z","v":657,"vw":10.044167},{"c":9.9807,"h":10.0543,"l":9.97,"n":93,"o":10.0409,"t":"2026-10-16T16:50:00Z","v":7624,"vw":10.013753},{"c":9.965,"h":9.98,"l":9.965,"n":13,"o":9.98,"t":"2026-10-16T16:55:00Z","v":1068,"vw":9.974375},{"c":9.94,"h":10,"l":9.94,"n":105,"o":9.99,"t":"2026-10-16T17:00:00Z","v":10062,"vw":9.958292},{"c":9.9599,"h":9.9599,"l":9.9201,"n":16,"o":9.9201,"t":"2026-10-16T17:05:00Z","v":3301,"vw":9.92146},{"c":9.96,"h":9.96,"l":9.93,"n":22,"o":9.96,"t":"2026-10-16T17:10:00Z","v":613,"vw":9.95},{"c":9.95,"h":9.97,"l":9.92,"n":122,"o":9.94,"t":"2026-10-16T17:15:00Z","v":10275,"vw":9.94762},{"c":9.95,"h":10,"l":9.95,"n":258,"o":9.99,"t":"2026-10-16T17:20:00Z","v":9782,"vw":9.990907},{"c":9.92,"h":9.9444,"l":9.92,"n":7,"o":9.9444,"t":"2026-10-16T17:25:00Z","v":569,"vw":9.93942},{"c":10,"h":10,"l":9.945,"n":32,"o":9.945,"t":"2026-10-16T17:30:00Z","v":2291,"vw":9.964435},{"c":9.955,"h":9.99,"l":9.955,"n":34,"o":9.98,"t":"2026-10-16T17:35:00Z","v":2529,"vw":9.976011},{"c":9.94,"h":9.9416,"l":9.94,"n":9,"o":9.9416,"t":"2026-10-16T17:40:00Z","v":666,"vw":9.941263},{"c":9.94,"h":9.94,"l":9.94,"n":9,"o":9.94,"t":"2026-10-16T17:45:00Z","v":581,"vw":9.94},{"c":9.9,"h":9.93,"l":9.8815,"n":20,"o":9.93,"t":"2026-10-16T17:50:00Z","v":2881,"vw":9.904533},{"c":9.925,"h":9.925,"l":9.9,"n":39,"o":9.9,"t":"2026-10-16T17:55:00Z","v":2234,"vw":9.911414},{"c":9.855,"h":9.91,"l":9.85,"n":48,"o":9.91,"t":"2026-10-16T18:00:00Z","v":4565,"vw":9.87581},{"c":9.8618,"h":9.8618,"l":9.84,"n":28,"o":9.855,"t":"2026-10-16T18:05:00Z","v":1387,"vw":9.854972},{"c":9.89,"h":9.89,"l":9.845,"n":57,"o":9.86,"t":"2026-10-16T18:10:00Z","v":2255,"vw":9.865556},{"c":9.919,"h":9.919,"l":9.88,"n":43,"o":9.88,"t":"2026-10-16T18:20:00Z","v":2069,"vw":9.893207},{"c":9.895,"h":9.91,"l":9.895,"n":51,"o":9.91,"t":"2026-10-16T18:25:00Z","v":2410,"vw":9.90125},{"c":9.93,"h":9.935,"l":9.9021,"n":81,"o":9.91,"t":"2026-10-16T18:30:00Z","v":2456,"vw":9.917334},{"c":9.91,"h":9.925,"l":9.91,"n":24,"o":9.925,"t":"2026-10-16T18:35:00Z","v":558,"vw":9.9175},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-16T18:40:00Z","v":420,"vw":9.9},{"c":9.87,"h":9.91,"l":9.87,"n":52,"o":9.9,"t":"2026-10-16T18:45:00Z","v":3190,"vw":9.893505},{"c":9.855,"h":9.87,"l":9.855,"n":53,"o":9.86,"t":"2026-10-16T18:50:00Z","v":4703,"vw":9.862736},{"c":9.85,"h":9.86,"l":9.85,"n":54,"o":9.86,"t":"2026-10-16T18:55:00Z","v":2819,"vw":9.856856},{"c":9.87,"h":9.87,"l":9.845,"n":49,"o":9.845,"t":"2026-10-16T19:00:00Z","v":2043,"vw":9.859156},{"c":9.85,"h":9.86,"l":9.85,"n":33,"o":9.855,"t":"2026-10-16T19:05:00Z","v":2782,"vw":9.852608},{"c":9.865,"h":9.87,"l":9.85,"n":34,"o":9.85,"t":"2026-10-16T19:10:00Z","v":2534,"vw":9.857589},{"c":9.86,"h":9.868,"l":9.86,"n":14,"o":9.868,"t":"2026-10-16T19:15:00Z","v":1247,"vw":9.862018},{"c":9.8799,"h":9.8799,"l":9.85,"n":60,"o":9.87,"t":"2026-10-16T19:20:00Z","v":2386,"vw":9.86899},{"c":9.865,"h":9.87,"l":9.83,"n":238,"o":9.855,"t":"2026-10-16T19:25:00Z","v":17024,"vw":9.851787},{"c":9.83,"h":9.86,"l":9.825,"n":82,"o":9.86,"t":"2026-10-16T19:30:00Z","v":4988,"vw":9.842985},{"c":9.865,"h":9.865,"l":9.82,"n":143,"o":9.83,"t":"2026-10-16T19:35:00Z","v":9716,"vw":9.847978},{"c":9.855,"h":9.87,"l":9.85,"n":55,"o":9.865,"t":"2026-10-16T19:40:00Z","v":3097,"vw":9.859186},{"c":9.83,"h":9.86,"l":9.83,"n":80,"o":9.86,"t":"2026-10-16T19:45:00Z","v":5097,"vw":9.850253},{"c":9.81,"h":9.86,"l":9.81,"n":157,"o":9.84,"t":"2026-10-16T19:50:00Z","v":13069,"vw":9.8422},{"c":9.82,"h":9.845,"l":9.81,"n":604,"o":9.82,"t":"2026-10-16T19:55:00Z","v":31332,"vw":9.830623},{"c":9.83,"h":9.83,"l":9.83,"n":15,"o":9.83,"t":"2026-10-16T20:00:00Z","v":62562,"vw":9.83},{"c":9.84,"h":9.85,"l":9.8,"n":47,"o":9.85,"t":"2026-10-19T13:30:00Z","v":5252,"vw":9.843409},{"c":9.86,"h":9.91,"l":9.86,"n":37,"o":9.88,"t":"2026-10-19T13:35:00Z","v":2725,"vw":9.88},{"c":9.74,"h":9.83,"l":9.74,"n":39,"o":9.83,"t":"2026-10-19T13:40:00Z","v":1517,"vw":9.800234},{"c":9.765,"h":9.7965,"l":9.764,"n":9,"o":9.764,"t":"2026-10-19T13:45:00Z","v":1107,"vw":9.786723},{"c":9.8667,"h":9.8667,"l":9.76,"n":38,"o":9.76,"t":"2026-10-19T13:50:00Z","v":2113,"vw":9.804512},{"c":9.885,"h":9.92,"l":9.845,"n":116,"o":9.85,"t":"2026-10-19T13:55:00Z","v":23602,"vw":9.887466},{"c":9.89,"h":9.89,"l":9.85,"n":63,"o":9.855,"t":"2026-10-19T14:00:00Z","v":11567,"vw":9.852807},{"c":9.98,"h":10.015,"l":9.885,"n":172,"o":9.89,"t":"2026-10-19T14:05:00Z","v":21956,"vw":9.971882},{"c":9.96,"h":10.01,"l":9.96,"n":21,"o":10.01,"t":"2026-10-19T14:10:00Z","v":2637,"vw":9.991023},{"c":9.97,"h":9.975,"l":9.95,"n":23,"o":9.975,"t":"2026-10-19T14:15:00Z","v":1075,"vw":9.961875},{"c":9.99,"h":9.99,"l":9.965,"n":41,"o":9.97,"t":"2026-10-19T14:20:00Z","v":2203,"vw":9.978437},{"c":9.985,"h":10.0095,"l":9.96,"n":21,"o":9.985,"t":"2026-10-19T14:30:00Z","v":3122,"vw":9.991616},{"c":10.02,"h":10.02,"l":10.005,"n":37,"o":10.01,"t":"2026-10-19T14:35:00Z","v":2268,"vw":10.010469},{"c":9.96,"h":9.9949,"l":9.96,"n":25,"o":9.985,"t":"2026-10-19T14:40:00Z","v":891,"vw":9.985176},{"c":9.98,"h":9.98,"l":9.94,"n":32,"o":9.94,"t":"2026-10-19T14:45:00Z","v":1799,"vw":9.9749},{"c":9.96,"h":9.97,"l":9.945,"n":53,"o":9.97,"t":"2026-10-19T14:50:00Z","v":2414,"vw":9.954668},{"c":9.955,"h":9.97,"l":9.955,"n":38,"o":9.97,"t":"2026-10-19T14:55:00Z","v":3672,"vw":9.967006},{"c":9.95,"h":9.95,"l":9.93,"n":62,"o":9.95,"t":"2026-10-19T15:00:00Z","v":4359,"vw":9.934212},{"c":9.97,"h":9.97,"l":9.9317,"n":14,"o":9.95,"t":"2026-10-19T15:05:00Z","v":1491,"vw":9.939919},{"c":9.965,"h":9.965,"l":9.965,"n":5,"o":9.965,"t":"2026-10-19T15:10:00Z","v":152,"vw":9.965},{"c":9.96,"h":9.9627,"l":9.96,"n":13,"o":9.9627,"t":"2026-10-19T15:15:00Z","v":776,"vw":9.961348},{"c":9.97,"h":9.97,"l":9.97,"n":11,"o":9.97,"t":"2026-10-19T15:20:00Z","v":708,"vw":9.97},{"c":9.96,"h":9.965,"l":9.96,"n":10,"o":9.965,"t":"2026-10-19T15:25:00Z","v":560,"vw":9.963},{"c":9.955,"h":9.955,"l":9.955,"n":5,"o":9.955,"t":"2026-10-19T15:30:00Z","v":216,"vw":9.955},{"c":9.975,"h":9.975,"l":9.95,"n":38,"o":9.95,"t":"2026-10-19T15:35:00Z","v":1457,"vw":9.961111},{"c":9.94,"h":9.95,"l":9.93,"n":20,"o":9.95,"t":"2026-10-19T15:40:00Z","v":1196,"vw":9.936647},{"c":9.98,"h":9.98,"l":9.935,"n":52,"o":9.935,"t":"2026-10-19T15:45:00Z","v":4783,"vw":9.947359},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-10-19T15:50:00Z","v":977,"vw":9.99},{"c":10.04,"h":10.04,"l":9.985,"n":79,"o":9.985,"t":"2026-10-19T15:55:00Z","v":7912,"vw":10.029504},{"c":10.045,"h":10.045,"l":10.04,"n":24,"o":10.04,"t":"2026-10-19T16:00:00Z","v":2185,"vw":10.044761},{"c":10.07,"h":10.085,"l":10.03,"n":119,"o":10.03,"t":"2026-10-19T16:05:00Z","v":12309,"vw":10.059917},{"c":10.09,"h":10.09,"l":10.09,"n":26,"o":10.09,"t":"2026-10-19T16:10:00Z","v":1340,"vw":10.09},{"c":10.105,"h":10.13,"l":10.105,"n":9,"o":10.13,"t":"2026-10-19T16:15:00Z","v":541,"vw":10.118201},{"c":10.105,"h":10.105,"l":10.105,"n":22,"o":10.105,"t":"2026-10-19T16:20:00Z","v":2373,"vw":10.105},{"c":10.11,"h":10.11,"l":10.09,"n":42,"o":10.105,"t":"2026-10-19T16:25:00Z","v":3394,"vw":10.100219},{"c":10.13,"h":10.13,"l":10.1,"n":49,"o":10.11,"t":"2026-10-19T16:30:00Z","v":5886,"vw":10.116093},{"c":10.14,"h":10.14,"l":10.13,"n":21,"o":10.13,"t":"2026-10-19T16:35:00Z","v":2047,"vw":10.131714},{"c":10.12,"h":10.15,"l":10.12,"n":83,"o":10.145,"t":"2026-10-19T16:40:00Z","v":5725,"vw":10.135217},{"c":10.1,"h":10.115,"l":10.1,"n":30,"o":10.115,"t":"2026-10-19T16:45:00Z","v":2870,"vw":10.110833},{"c":10.12,"h":10.12,"l":10.1,"n":48,"o":10.1,"t":"2026-10-19T16:50:00Z","v":3061,"vw":10.109162},{"c":10.11,"h":10.115,"l":10.11,"n":27,"o":10.1126,"t":"2026-10-19T16:55:00Z","v":1927,"vw":10.112357},{"c":10.11,"h":10.11,"l":10.11,"n":33,"o":10.11,"t":"2026-10-19T17:00:00Z","v":3176,"vw":10.11},{"c":10.12,"h":10.12,"l":10.1,"n":8,"o":10.1,"t":"2026-10-19T17:05:00Z","v":774,"vw":10.11},{"c":10.13,"h":10.13,"l":10.11,"n":113,"o":10.12,"t":"2026-10-19T17:10:00Z","v":7769,"vw":10.121255},{"c":10.14,"h":10.14,"l":10.13,"n":28,"o":10.13,"t":"2026-10-19T17:15:00Z","v":1826,"vw":10.1336},{"c":10.14,"h":10.145,"l":10.14,"n":24,"o":10.145,"t":"2026-10-19T17:20:00Z","v":3360,"vw":10.14017},{"c":10.1821,"h":10.1821,"l":10.15,"n":52,"o":10.15,"t":"2026-10-19T17:25:00Z","v":2715,"vw":10.171164},{"c":10.18,"h":10.189,"l":10.18,"n":17,"o":10.18,"t":"2026-10-19T17:30:00Z","v":949,"vw":10.1845},{"c":10.165,"h":10.18,"l":10.14,"n":116,"o":10.18,"t":"2026-10-19T17:35:00Z","v":30159,"vw":10.162337},{"c":10.16,"h":10.165,"l":10.16,"n":10,"o":10.165,"t":"2026-10-19T17:40:00Z","v":430,"vw":10.1625},{"c":10.2,"h":10.2,"l":10.16,"n":52,"o":10.16,"t":"2026-10-19T17:45:00Z","v":4931,"vw":10.174195},{"c":10.18,"h":10.2,"l":10.171,"n":55,"o":10.2,"t":"2026-10-19T17:50:00Z","v":2816,"vw":10.179804},{"c":10.2,"h":10.2,"l":10.18,"n":53,"o":10.18,"t":"2026-10-19T17:55:00Z","v":9611,"vw":10.185603},{"c":10.22,"h":10.22,"l":10.22,"n":14,"o":10.22,"t":"2026-10-19T18:00:00Z","v":729,"vw":10.22},{"c":10.23,"h":10.24,"l":10.23,"n":21,"o":10.238,"t":"2026-10-19T18:05:00Z","v":723,"vw":10.2368},{"c":10.245,"h":10.25,"l":10.23,"n":54,"o":10.23,"t":"2026-10-19T18:10:00Z","v":4431,"vw":10.245319},{"c":10.24,"h":10.26,"l":10.24,"n":79,"o":10.25,"t":"2026-10-19T18:15:00Z","v":6728,"vw":10.25306},{"c":10.24,"h":10.25,"l":10.24,"n":22,"o":10.25,"t":"2026-10-19T18:20:00Z","v":1228,"vw":10.245},{"c":10.23,"h":10.25,"l":10.23,"n":31,"o":10.25,"t":"2026-10-19T18:30:00Z","v":1160,"vw":10.239367},{"c":10.255,"h":10.26,"l":10.23,"n":136,"o":10.235,"t":"2026-10-19T18:35:00Z","v":12822,"vw":10.25073},{"c":10.24,"h":10.255,"l":10.24,"n":145,"o":10.255,"t":"2026-10-19T18:40:00Z","v":12238,"vw":10.248597},{"c":10.25,"h":10.25,"l":10.24,"n":63,"o":10.245,"t":"2026-10-19T18:45:00Z","v":1992,"vw":10.248182},{"c":10.26,"h":10.26,"l":10.26,"n":10,"o":10.26,"t":"2026-10-19T18:50:00Z","v":132,"vw":10.26},{"c":10.24,"h":10.2677,"l":10.24,"n":59,"o":10.24,"t":"2026-10-19T18:55:00Z","v":2515,"vw":10.258366},{"c":10.2604,"h":10.2604,"l":10.24,"n":38,"o":10.24,"t":"2026-10-19T19:00:00Z","v":1388,"vw":10.25674},{"c":10.26,"h":10.2619,"l":10.25,"n":48,"o":10.25,"t":"2026-10-19T19:05:00Z","v":2319,"vw":10.259452},{"c":10.26,"h":10.285,"l":10.26,"n":176,"o":10.27,"t":"2026-10-19T19:10:00Z","v":7703,"vw":10.269725},{"c":10.26,"h":10.28,"l":10.26,"n":63,"o":10.27,"t":"2026-10-19T19:15:00Z","v":2910,"vw":10.270595},{"c":10.25,"h":10.2647,"l":10.25,"n":37,"o":10.2647,"t":"2026-10-19T19:20:00Z","v":5169,"vw":10.252771},{"c":10.24,"h":10.25,"l":10.24,"n":146,"o":10.24,"t":"2026-10-19T19:25:00Z","v":4670,"vw":10.244504},{"c":10.245,"h":10.26,"l":10.23,"n":51,"o":10.24,"t":"2026-10-19T19:30:00Z","v":1507,"vw":10.241667},{"c":10.26,"h":10.26,"l":10.2424,"n":89,"o":10.245,"t":"2026-10-19T19:35:00Z","v":3288,"vw":10.247439},{"c":10.249,"h":10.27,"l":10.225,"n":257,"o":10.25,"t":"2026-10-19T19:40:00Z","v":15933,"vw":10.250629},{"c":10.23,"h":10.23,"l":10.215,"n":111,"o":10.23,"t":"2026-10-19T19:45:00Z","v":4236,"vw":10.225637},{"c":10.22,"h":10.23,"l":10.19,"n":263,"o":10.22,"t":"2026-10-19T19:50:00Z","v":13431,"vw":10.213821},{"c":10.22,"h":10.23,"l":10.19,"n":619,"o":10.22,"t":"2026-10-19T19:55:00Z","v":33746,"vw":10.214742},{"c":10.21,"h":10.21,"l":10.21,"n":13,"o":10.21,"t":"2026-10-19T20:00:00Z","v":79627,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-19T20:40:00Z","v":350,"vw":10.2},{"c":10.21,"h":10.23,"l":10.21,"n":23,"o":10.23,"t":"2026-10-20T13:30:00Z","v":5833,"vw":10.229293},{"c":10.26,"h":10.31,"l":10.26,"n":78,"o":10.26,"t":"2026-10-20T13:35:00Z","v":6389,"vw":10.302815},{"c":10.36,"h":10.36,"l":10.32,"n":35,"o":10.33,"t":"2026-10-20T13:40:00Z","v":1432,"vw":10.345847},{"c":10.32,"h":10.3816,"l":10.31,"n":66,"o":10.3804,"t":"2026-10-20T13:45:00Z","v":3548,"vw":10.364846},{"c":10.37,"h":10.39,"l":10.36,"n":13,"o":10.36,"t":"2026-10-20T13:50:00Z","v":1065,"vw":10.373102},{"c":10.37,"h":10.37,"l":10.37,"n":10,"o":10.37,"t":"2026-10-20T13:55:00Z","v":610,"vw":10.37},{"c":10.485,"h":10.51,"l":10.38,"n":138,"o":10.38,"t":"2026-10-20T14:00:00Z","v":14372,"vw":10.4349},{"c":10.4,"h":10.51,"l":10.4,"n":177,"o":10.485,"t":"2026-10-20T14:05:00Z","v":17300,"vw":10.456654},{"c":10.41,"h":10.42,"l":10.3974,"n":28,"o":10.3974,"t":"2026-10-20T14:10:00Z","v":5800,"vw":10.411161},{"c":10.47,"h":10.47,"l":10.42,"n":29,"o":10.42,"t":"2026-10-20T14:15:00Z","v":9223,"vw":10.469391},{"c":10.495,"h":10.51,"l":10.48,"n":40,"o":10.51,"t":"2026-10-20T14:25:00Z","v":3046,"vw":10.495808},{"c":10.5,"h":10.5,"l":10.46,"n":42,"o":10.48,"t":"2026-10-20T14:30:00Z","v":2064,"vw":10.469339},{"c":10.535,"h":10.5568,"l":10.4964,"n":21,"o":10.4964,"t":"2026-10-20T14:35:00Z","v":2572,"vw":10.533731},{"c":10.57,"h":10.57,"l":10.5224,"n":18,"o":10.54,"t":"2026-10-20T14:40:00Z","v":1159,"vw":10.537467},{"c":10.605,"h":10.63,"l":10.605,"n":49,"o":10.62,"t":"2026-10-20T14:45:00Z","v":3162,"vw":10.61805},{"c":10.6,"h":10.605,"l":10.57,"n":50,"o":10.605,"t":"2026-10-20T14:50:00Z","v":3995,"vw":10.582097},{"c":10.6,"h":10.6,"l":10.6,"n":3,"o":10.6,"t":"2026-10-20T14:55:00Z","v":209,"vw":10.6},{"c":10.65,"h":10.65,"l":10.61,"n":57,"o":10.61,"t":"2026-10-20T15:05:00Z","v":3230,"vw":10.631803},{"c":10.62,"h":10.65,"l":10.62,"n":130,"o":10.64,"t":"2026-10-20T15:10:00Z","v":3608,"vw":10.641053},{"c":10.63,"h":10.63,"l":10.6101,"n":55,"o":10.62,"t":"2026-10-20T15:15:00Z","v":2537,"vw":10.617},{"c":10.71,"h":10.71,"l":10.67,"n":38,"o":10.67,"t":"2026-10-20T15:20:00Z","v":803,"vw":10.681204},{"c":10.75,"h":10.75,"l":10.7052,"n":59,"o":10.7052,"t":"2026-10-20T15:25:00Z","v":2820,"vw":10.741569},{"c":10.715,"h":10.715,"l":10.715,"n":5,"o":10.715,"t":"2026-10-20T15:40:00Z","v":535,"vw":10.715},{"c":10.7,"h":10.75,"l":10.7,"n":55,"o":10.715,"t":"2026-10-20T15:45:00Z","v":2722,"vw":10.738478},{"c":10.71,"h":10.71,"l":10.67,"n":40,"o":10.67,"t":"2026-10-20T15:50:00Z","v":1131,"vw":10.688045},{"c":10.73,"h":10.73,"l":10.73,"n":16,"o":10.73,"t":"2026-10-20T15:55:00Z","v":396,"vw":10.73},{"c":10.73,"h":10.73,"l":10.73,"n":10,"o":10.73,"t":"2026-10-20T16:05:00Z","v":262,"vw":10.73},{"c":10.67,"h":10.67,"l":10.64,"n":43,"o":10.65,"t":"2026-10-20T16:10:00Z","v":2982,"vw":10.648651},{"c":10.68,"h":10.68,"l":10.665,"n":34,"o":10.665,"t":"2026-10-20T16:15:00Z","v":1897,"vw":10.669922},{"c":10.73,"h":10.73,"l":10.6802,"n":45,"o":10.6802,"t":"2026-10-20T16:20:00Z","v":2112,"vw":10.71113},{"c":10.73,"h":10.735,"l":10.72,"n":45,"o":10.72,"t":"2026-10-20T16:25:00Z","v":1306,"vw":10.725556},{"c":10.72,"h":10.74,"l":10.72,"n":60,"o":10.7201,"t":"2026-10-20T16:30:00Z","v":6273,"vw":10.723073},{"c":10.73,"h":10.73,"l":10.71,"n":33,"o":10.71,"t":"2026-10-20T16:35:00Z","v":2008,"vw":10.719132},{"c":10.7215,"h":10.7215,"l":10.7215,"n":7,"o":10.7215,"t":"2026-10-20T16:40:00Z","v":171,"vw":10.7215},{"c":10.71,"h":10.71,"l":10.7,"n":30,"o":10.71,"t":"2026-10-20T16:45:00Z","v":1431,"vw":10.7035},{"c":10.705,"h":10.705,"l":10.705,"n":4,"o":10.705,"t":"2026-10-20T16:50:00Z","v":116,"vw":10.705},{"c":10.68,"h":10.68,"l":10.665,"n":26,"o":10.67,"t":"2026-10-20T16:55:00Z","v":694,"vw":10.67},{"c":10.7076,"h":10.7076,"l":10.67,"n":34,"o":10.68,"t":"2026-10-20T17:00:00Z","v":1855,"vw":10.690536},{"c":10.74,"h":10.75,"l":10.7,"n":139,"o":10.7,"t":"2026-10-20T17:05:00Z","v":5794,"vw":10.735546},{"c":10.77,"h":10.77,"l":10.74,"n":62,"o":10.7459,"t":"2026-10-20T17:10:00Z","v":10636,"vw":10.749568},{"c":10.775,"h":10.8,"l":10.76,"n":66,"o":10.77,"t":"2026-10-20T17:15:00Z","v":4057,"vw":10.777878},{"c":10.75,"h":10.799,"l":10.75,"n":89,"o":10.775,"t":"2026-10-20T17:20:00Z","v":8831,"vw":10.768205},{"c":10.765,"h":10.77,"l":10.74,"n":101,"o":10.74,"t":"2026-10-20T17:30:00Z","v":5002,"vw":10.751903},{"c":10.765,"h":10.765,"l":10.765,"n":11,"o":10.765,"t":"2026-10-20T17:35:00Z","v":137,"vw":10.765},{"c":10.77,"h":10.78,"l":10.75,"n":48,"o":10.765,"t":"2026-10-20T17:40:00Z","v":1746,"vw":10.766575},{"c":10.77,"h":10.77,"l":10.76,"n":53,"o":10.77,"t":"2026-10-20T17:45:00Z","v":3303,"vw":10.765001},{"c":10.7857,"h":10.7857,"l":10.78,"n":31,"o":10.785,"t":"2026-10-20T17:50:00Z","v":1869,"vw":10.782969},{"c":10.78,"h":10.79,"l":10.78,"n":47,"o":10.78,"t":"2026-10-20T17:55:00Z","v":1775,"vw":10.783341},{"c":10.785,"h":10.785,"l":10.765,"n":73,"o":10.77,"t":"2026-10-20T18:00:00Z","v":2828,"vw":10.769383},{"c":10.79,"h":10.79,"l":10.79,"n":61,"o":10.79,"t":"2026-10-20T18:05:00Z","v":2022,"vw":10.79},{"c":10.81,"h":10.81,"l":10.79,"n":45,"o":10.79,"t":"2026-10-20T18:10:00Z","v":7386,"vw":10.800148},{"c":10.815,"h":10.82,"l":10.8,"n":49,"o":10.82,"t":"2026-10-20T18:15:00Z","v":1692,"vw":10.810714},{"c":10.79,"h":10.81,"l":10.785,"n":61,"o":10.81,"t":"2026-10-20T18:20:00Z","v":1942,"vw":10.798148},{"c":10.79,"h":10.79,"l":10.79,"n":10,"o":10.79,"t":"2026-10-20T18:25:00Z","v":123,"vw":10.79},{"c":10.77,"h":10.79,"l":10.77,"n":69,"o":10.79,"t":"2026-10-20T18:30:00Z","v":1804,"vw":10.780458},{"c":10.78,"h":10.79,"l":10.77,"n":57,"o":10.77,"t":"2026-10-20T18:35:00Z","v":1774,"vw":10.776083},{"c":10.8,"h":10.8,"l":10.785,"n":51,"o":10.785,"t":"2026-10-20T18:40:00Z","v":1256,"vw":10.797645},{"c":10.8,"h":10.8098,"l":10.8,"n":51,"o":10.8098,"t":"2026-10-20T18:45:00Z","v":2278,"vw":10.801972},{"c":10.815,"h":10.8299,"l":10.81,"n":75,"o":10.81,"t":"2026-10-20T18:50:00Z","v":2098,"vw":10.816724},{"c":10.815,"h":10.815,"l":10.81,"n":77,"o":10.81,"t":"2026-10-20T18:55:00Z","v":2002,"vw":10.813846},{"c":10.82,"h":10.82,"l":10.8,"n":67,"o":10.8,"t":"2026-10-20T19:00:00Z","v":1466,"vw":10.80878},{"c":10.825,"h":10.84,"l":10.82,"n":111,"o":10.82,"t":"2026-10-20T19:05:00Z","v":3965,"vw":10.830823},{"c":10.82,"h":10.83,"l":10.82,"n":118,"o":10.83,"t":"2026-10-20T19:10:00Z","v":6360,"vw":10.829038},{"c":10.82,"h":10.82,"l":10.82,"n":15,"o":10.82,"t":"2026-10-20T19:15:00Z","v":314,"vw":10.82},{"c":10.79,"h":10.82,"l":10.79,"n":75,"o":10.82,"t":"2026-10-20T19:20:00Z","v":4827,"vw":10.818294},{"c":10.81,"h":10.81,"l":10.8,"n":45,"o":10.8,"t":"2026-10-20T19:25:00Z","v":2901,"vw":10.8007},{"c":10.81,"h":10.81,"l":10.8,"n":63,"o":10.8,"t":"2026-10-20T19:30:00Z","v":2925,"vw":10.805976},{"c":10.815,"h":10.82,"l":10.81,"n":92,"o":10.81,"t":"2026-10-20T19:35:00Z","v":3816,"vw":10.816954},{"c":10.83,"h":10.83,"l":10.82,"n":62,"o":10.82,"t":"2026-10-20T19:40:00Z","v":1933,"vw":10.824412},{"c":10.82,"h":10.83,"l":10.82,"n":63,"o":10.83,"t":"2026-10-20T19:45:00Z","v":2480,"vw":10.822018},{"c":10.76,"h":10.81,"l":10.76,"n":225,"o":10.81,"t":"2026-10-20T19:50:00Z","v":8734,"vw":10.779655},{"c":10.77,"h":10.79,"l":10.745,"n":942,"o":10.76,"t":"2026-10-20T19:55:00Z","v":59250,"vw":10.773208},{"c":10.76,"h":10.76,"l":10.76,"n":13,"o":10.76,"t":"2026-10-20T20:00:00Z","v":59754,"vw":10.76},{"c":11.1,"h":11.1,"l":11.1,"n":4,"o":11.1,"t":"2026-10-21T10:35:00Z","v":412,"vw":11.1},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-21T12:30:00Z","v":100,"vw":10.85},{"c":10.69,"h":10.75,"l":10.61,"n":50,"o":10.73,"t":"2026-10-21T13:30:00Z","v":8521,"vw":10.712609},{"c":10.77,"h":10.77,"l":10.6685,"n":34,"o":10.68,"t":"2026-10-21T13:35:00Z","v":4865,"vw":10.704835},{"c":10.705,"h":10.76,"l":10.6697,"n":18,"o":10.75,"t":"2026-10-21T13:40:00Z","v":1046,"vw":10.72495},{"c":10.81,"h":10.81,"l":10.71,"n":57,"o":10.76,"t":"2026-10-21T13:45:00Z","v":2834,"vw":10.749892},{"c":10.8,"h":10.835,"l":10.765,"n":119,"o":10.765,"t":"2026-10-21T13:50:00Z","v":4684,"vw":10.807155},{"c":10.775,"h":10.82,"l":10.76,"n":44,"o":10.77,"t":"2026-10-21T13:55:00Z","v":3098,"vw":10.770073},{"c":10.73,"h":10.775,"l":10.73,"n":33,"o":10.775,"t":"2026-10-21T14:00:00Z","v":1079,"vw":10.746129},{"c":10.775,"h":10.78,"l":10.72,"n":45,"o":10.72,"t":"2026-10-21T14:05:00Z","v":1861,"vw":10.747862},{"c":10.775,"h":10.8095,"l":10.75,"n":47,"o":10.79,"t":"2026-10-21T14:10:00Z","v":1995,"vw":10.787327},{"c":10.7887,"h":10.7887,"l":10.7513,"n":17,"o":10.7513,"t":"2026-10-21T14:15:00Z","v":1052,"vw":10.759136},{"c":10.81,"h":10.81,"l":10.775,"n":62,"o":10.775,"t":"2026-10-21T14:20:00Z","v":1909,"vw":10.795134},{"c":10.86,"h":10.86,"l":10.82,"n":106,"o":10.83,"t":"2026-10-21T14:25:00Z","v":7012,"vw":10.829612},{"c":10.84,"h":10.88,"l":10.835,"n":82,"o":10.86,"t":"2026-10-21T14:30:00Z","v":3879,"vw":10.851724},{"c":10.845,"h":10.845,"l":10.83,"n":15,"o":10.83,"t":"2026-10-21T14:35:00Z","v":727,"vw":10.832708},{"c":10.89,"h":10.9,"l":10.8433,"n":60,"o":10.8433,"t":"2026-10-21T14:40:00Z","v":2249,"vw":10.874277},{"c":10.89,"h":10.9039,"l":10.885,"n":11,"o":10.9039,"t":"2026-10-21T14:45:00Z","v":656,"vw":10.893014},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-10-21T14:50:00Z","v":197,"vw":10.89},{"c":10.88,"h":10.9,"l":10.84,"n":63,"o":10.9,"t":"2026-10-21T14:55:00Z","v":4113,"vw":10.868472},{"c":10.86,"h":10.86,"l":10.855,"n":27,"o":10.855,"t":"2026-10-21T15:00:00Z","v":1028,"vw":10.8575},{"c":10.855,"h":10.87,"l":10.855,"n":35,"o":10.87,"t":"2026-10-21T15:10:00Z","v":1246,"vw":10.857849},{"c":10.85,"h":10.85,"l":10.85,"n":6,"o":10.85,"t":"2026-10-21T15:15:00Z","v":269,"vw":10.85},{"c":10.87,"h":10.88,"l":10.87,"n":57,"o":10.87,"t":"2026-10-21T15:20:00Z","v":2824,"vw":10.87354},{"c":10.88,"h":10.88,"l":10.88,"n":9,"o":10.88,"t":"2026-10-21T15:25:00Z","v":366,"vw":10.88},{"c":10.8779,"h":10.8779,"l":10.865,"n":13,"o":10.8693,"t":"2026-10-21T15:30:00Z","v":2022,"vw":10.870818},{"c":10.86,"h":10.865,"l":10.86,"n":23,"o":10.865,"t":"2026-10-21T15:35:00Z","v":514,"vw":10.8625},{"c":10.845,"h":10.845,"l":10.845,"n":18,"o":10.845,"t":"2026-10-21T15:40:00Z","v":470,"vw":10.845},{"c":10.86,"h":10.875,"l":10.8312,"n":79,"o":10.8312,"t":"2026-10-21T15:45:00Z","v":6294,"vw":10.855825},{"c":10.85,"h":10.855,"l":10.815,"n":58,"o":10.85,"t":"2026-10-21T15:50:00Z","v":3631,"vw":10.834869},{"c":10.8,"h":10.825,"l":10.8,"n":32,"o":10.825,"t":"2026-10-21T15:55:00Z","v":2091,"vw":10.812298},{"c":10.85,"h":10.85,"l":10.81,"n":64,"o":10.81,"t":"2026-10-21T16:00:00Z","v":3255,"vw":10.828477},{"c":10.845,"h":10.87,"l":10.835,"n":32,"o":10.835,"t":"2026-10-21T16:05:00Z","v":1699,"vw":10.8475},{"c":10.83,"h":10.845,"l":10.83,"n":27,"o":10.845,"t":"2026-10-21T16:10:00Z","v":1211,"vw":10.839375},{"c":10.83,"h":10.83,"l":10.81,"n":48,"o":10.81,"t":"2026-10-21T16:15:00Z","v":2965,"vw":10.820612},{"c":10.865,"h":10.865,"l":10.84,"n":44,"o":10.84,"t":"2026-10-21T16:20:00Z","v":2127,"vw":10.849231},{"c":10.86,"h":10.86,"l":10.86,"n":4,"o":10.86,"t":"2026-10-21T16:25:00Z","v":202,"vw":10.86},{"c":10.9,"h":10.9,"l":10.87,"n":22,"o":10.87,"t":"2026-10-21T16:30:00Z","v":941,"vw":10.878032},{"c":10.9,"h":10.9,"l":10.9,"n":25,"o":10.9,"t":"2026-10-21T16:35:00Z","v":754,"vw":10.9},{"c":10.89,"h":10.89,"l":10.89,"n":7,"o":10.89,"t":"2026-10-21T16:40:00Z","v":139,"vw":10.89},{"c":10.89,"h":10.9,"l":10.87,"n":71,"o":10.87,"t":"2026-10-21T16:45:00Z","v":2988,"vw":10.883513},{"c":10.91,"h":10.91,"l":10.91,"n":18,"o":10.91,"t":"2026-10-21T16:50:00Z","v":501,"vw":10.91},{"c":10.925,"h":10.94,"l":10.925,"n":40,"o":10.94,"t":"2026-10-21T17:00:00Z","v":1808,"vw":10.929583},{"c":10.9278,"h":10.9278,"l":10.9278,"n":8,"o":10.9278,"t":"2026-10-21T17:05:00Z","v":284,"vw":10.9278},{"c":10.92,"h":10.92,"l":10.92,"n":14,"o":10.92,"t":"2026-10-21T17:10:00Z","v":597,"vw":10.92},{"c":10.89,"h":10.92,"l":10.89,"n":47,"o":10.92,"t":"2026-10-21T17:15:00Z","v":1962,"vw":10.909},{"c":10.871,"h":10.871,"l":10.87,"n":23,"o":10.87,"t":"2026-10-21T17:20:00Z","v":1032,"vw":10.870237},{"c":10.86,"h":10.88,"l":10.86,"n":18,"o":10.88,"t":"2026-10-21T17:25:00Z","v":2929,"vw":10.879259},{"c":10.895,"h":10.895,"l":10.87,"n":46,"o":10.87,"t":"2026-10-21T17:30:00Z","v":2575,"vw":10.883304},{"c":10.9,"h":10.9,"l":10.89,"n":53,"o":10.89,"t":"2026-10-21T17:35:00Z","v":3073,"vw":10.894752},{"c":10.8918,"h":10.8918,"l":10.8918,"n":10,"o":10.8918,"t":"2026-10-21T17:40:00Z","v":228,"vw":10.8918},{"c":10.885,"h":10.91,"l":10.88,"n":76,"o":10.91,"t":"2026-10-21T17:45:00Z","v":3082,"vw":10.889538},{"c":10.885,"h":10.885,"l":10.885,"n":4,"o":10.885,"t":"2026-10-21T17:50:00Z","v":202,"vw":10.885},{"c":10.88,"h":10.88,"l":10.88,"n":9,"o":10.88,"t":"2026-10-21T17:55:00Z","v":487,"vw":10.88},{"c":10.9,"h":10.9,"l":10.88,"n":83,"o":10.88,"t":"2026-10-21T18:00:00Z","v":3844,"vw":10.883792},{"c":10.89,"h":10.89,"l":10.89,"n":6,"o":10.89,"t":"2026-10-21T18:05:00Z","v":352,"vw":10.89},{"c":10.91,"h":10.91,"l":10.91,"n":19,"o":10.91,"t":"2026-10-21T18:10:00Z","v":768,"vw":10.91},{"c":10.955,"h":10.955,"l":10.9061,"n":109,"o":10.9061,"t":"2026-10-21T18:15:00Z","v":5913,"vw":10.925985},{"c":10.97,"h":10.98,"l":10.96,"n":24,"o":10.96,"t":"2026-10-21T18:20:00Z","v":2221,"vw":10.961579},{"c":10.9556,"h":10.96,"l":10.9452,"n":14,"o":10.9452,"t":"2026-10-21T18:25:00Z","v":672,"vw":10.950515},{"c":10.96,"h":10.98,"l":10.96,"n":35,"o":10.98,"t":"2026-10-21T18:30:00Z","v":17622,"vw":10.97848},{"c":10.96,"h":10.9799,"l":10.96,"n":44,"o":10.96,"t":"2026-10-21T18:35:00Z","v":2775,"vw":10.960967},{"c":10.97,"h":10.97,"l":10.96,"n":54,"o":10.96,"t":"2026-10-21T18:40:00Z","v":2730,"vw":10.968974},{"c":10.94,"h":10.9712,"l":10.94,"n":159,"o":10.96,"t":"2026-10-21T18:45:00Z","v":7928,"vw":10.958065},{"c":10.94,"h":10.95,"l":10.915,"n":97,"o":10.945,"t":"2026-10-21T18:50:00Z","v":5434,"vw":10.93561},{"c":10.9075,"h":10.94,"l":10.9075,"n":45,"o":10.94,"t":"2026-10-21T18:55:00Z","v":2239,"vw":10.924177},{"c":10.895,"h":10.9164,"l":10.895,"n":28,"o":10.905,"t":"2026-10-21T19:00:00Z","v":2461,"vw":10.91191},{"c":10.92,"h":10.935,"l":10.8806,"n":61,"o":10.89,"t":"2026-10-21T19:05:00Z","v":3293,"vw":10.898965},{"c":10.9,"h":10.92,"l":10.895,"n":70,"o":10.91,"t":"2026-10-21T19:10:00Z","v":5330,"vw":10.902975},{"c":10.91,"h":10.91,"l":10.91,"n":29,"o":10.91,"t":"2026-10-21T19:15:00Z","v":1144,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":31,"o":10.91,"t":"2026-10-21T19:20:00Z","v":1338,"vw":10.91},{"c":10.935,"h":10.941,"l":10.91,"n":91,"o":10.91,"t":"2026-10-21T19:25:00Z","v":4168,"vw":10.925685},{"c":10.93,"h":10.933,"l":10.93,"n":57,"o":10.93,"t":"2026-10-21T19:30:00Z","v":1337,"vw":10.930438},{"c":10.93,"h":10.94,"l":10.93,"n":44,"o":10.94,"t":"2026-10-21T19:35:00Z","v":1478,"vw":10.931027},{"c":10.915,"h":10.94,"l":10.915,"n":138,"o":10.93,"t":"2026-10-21T19:40:00Z","v":9958,"vw":10.931887},{"c":10.945,"h":10.95,"l":10.93,"n":127,"o":10.93,"t":"2026-10-21T19:45:00Z","v":8120,"vw":10.939768},{"c":10.92,"h":10.96,"l":10.92,"n":261,"o":10.94,"t":"2026-10-21T19:50:00Z","v":13774,"vw":10.944148},{"c":10.915,"h":10.94,"l":10.905,"n":625,"o":10.93,"t":"2026-10-21T19:55:00Z","v":31041,"vw":10.918198},{"c":10.9,"h":10.9,"l":10.9,"n":13,"o":10.9,"t":"2026-10-21T20:00:00Z","v":45885,"vw":10.9},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-21T20:10:00Z","v":529,"vw":10.69},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-22T11:00:00Z","v":120,"vw":10.9},{"c":11.025,"h":11.025,"l":10.92,"n":75,"o":10.93,"t":"2026-10-22T13:30:00Z","v":7864,"vw":10.960009},{"c":11.05,"h":11.05,"l":11.025,"n":16,"o":11.025,"t":"2026-10-22T13:35:00Z","v":1518,"vw":11.032675},{"c":11.1,"h":11.15,"l":11.0228,"n":55,"o":11.0228,"t":"2026-10-22T13:40:00Z","v":6608,"vw":11.098516},{"c":11.155,"h":11.19,"l":11.08,"n":95,"o":11.14,"t":"2026-10-22T13:45:00Z","v":17944,"vw":11.118903},{"c":11.23,"h":11.25,"l":11.19,"n":72,"o":11.19,"t":"2026-10-22T13:50:00Z","v":8906,"vw":11.207325},{"c":11.245,"h":11.265,"l":11.23,"n":58,"o":11.23,"t":"2026-10-22T13:55:00Z","v":4475,"vw":11.247934},{"c":11.225,"h":11.29,"l":11.225,"n":54,"o":11.26,"t":"2026-10-22T14:00:00Z","v":2607,"vw":11.255226},{"c":11.21,"h":11.23,"l":11.1501,"n":81,"o":11.21,"t":"2026-10-22T14:05:00Z","v":4913,"vw":11.200319},{"c":11.205,"h":11.24,"l":11.2,"n":49,"o":11.225,"t":"2026-10-22T14:10:00Z","v":2617,"vw":11.203409},{"c":11.205,"h":11.205,"l":11.175,"n":67,"o":11.205,"t":"2026-10-22T14:15:00Z","v":3049,"vw":11.184432},{"c":11.2,"h":11.205,"l":11.18,"n":59,"o":11.205,"t":"2026-10-22T14:20:00Z","v":4075,"vw":11.195633},{"c":11.17,"h":11.2,"l":11.1532,"n":42,"o":11.2,"t":"2026-10-22T14:25:00Z","v":1499,"vw":11.179848},{"c":11.17,"h":11.185,"l":11.17,"n":32,"o":11.185,"t":"2026-10-22T14:30:00Z","v":2371,"vw":11.180716},{"c":11.19,"h":11.21,"l":11.19,"n":52,"o":11.19,"t":"2026-10-22T14:35:00Z","v":1610,"vw":11.193275},{"c":11.245,"h":11.245,"l":11.22,"n":38,"o":11.22,"t":"2026-10-22T14:40:00Z","v":656,"vw":11.235},{"c":11.265,"h":11.33,"l":11.265,"n":89,"o":11.31,"t":"2026-10-22T14:45:00Z","v":4196,"vw":11.300308},{"c":11.2922,"h":11.3,"l":11.2504,"n":35,"o":11.2504,"t":"2026-10-22T14:50:00Z","v":3103,"vw":11.289385},{"c":11.33,"h":11.33,"l":11.3,"n":32,"o":11.3,"t":"2026-10-22T14:55:00Z","v":1466,"vw":11.32384},{"c":11.3136,"h":11.3136,"l":11.26,"n":92,"o":11.3,"t":"2026-10-22T15:00:00Z","v":5853,"vw":11.28024},{"c":11.295,"h":11.315,"l":11.29,"n":45,"o":11.307,"t":"2026-10-22T15:05:00Z","v":3995,"vw":11.311987},{"c":11.27,"h":11.33,"l":11.27,"n":71,"o":11.295,"t":"2026-10-22T15:10:00Z","v":2071,"vw":11.300455},{"c":11.33,"h":11.33,"l":11.27,"n":77,"o":11.27,"t":"2026-10-22T15:15:00Z","v":8214,"vw":11.317582},{"c":11.33,"h":11.35,"l":11.315,"n":64,"o":11.325,"t":"2026-10-22T15:20:00Z","v":1919,"vw":11.328698},{"c":11.33,"h":11.33,"l":11.305,"n":71,"o":11.32,"t":"2026-10-22T15:25:00Z","v":1751,"vw":11.319723},{"c":11.31,"h":11.335,"l":11.31,"n":82,"o":11.33,"t":"2026-10-22T15:30:00Z","v":3053,"vw":11.316522}],"history":[{"c":2.81,"h":2.905,"l":2.785,"n":1273,"o":2.86,"t":"2024-10-21T04:00:00Z","v":120072,"vw":2.822142},{"c":2.84,"h":2.89,"l":2.777,"n":1352,"o":2.81,"t":"2024-10-22T04:00:00Z","v":115173,"vw":2.848542},{"c":2.81,"h":2.84,"l":2.7814,"n":1372,"o":2.83,"t":"2024-10-23T04:00:00Z","v":193296,"vw":2.802474},{"c":2.8,"h":2.86,"l":2.79,"n":2518,"o":2.81,"t":"2024-10-24T04:00:00Z","v":262932,"vw":2.821636},{"c":2.95,"h":3.13,"l":2.8,"n":3006,"o":2.8,"t":"2024-10-25T04:00:00Z","v":400578,"vw":2.996368},{"c":2.83,"h":3.12,"l":2.82,"n":2984,"o":2.98,"t":"2024-10-28T04:00:00Z","v":272134,"vw":2.915583},{"c":2.79,"h":2.84,"l":2.7,"n":2110,"o":2.82,"t":"2024-10-29T04:00:00Z","v":199947,"vw":2.765694},{"c":2.84,"h":2.91,"l":2.775,"n":1685,"o":2.78,"t":"2024-10-30T04:00:00Z","v":133951,"vw":2.851611},{"c":2.85,"h":2.93,"l":2.765,"n":1802,"o":2.84,"t":"2024-10-31T04:00:00Z","v":178695,"vw":2.840267},{"c":2.95,"h":3,"l":2.82,"n":3013,"o":2.9,"t":"2024-11-01T04:00:00Z","v":429645,"vw":2.917793},{"c":2.95,"h":3.04,"l":2.8716,"n":3883,"o":2.95,"t":"2024-11-04T05:00:00Z","v":366379,"vw":2.957717},{"c":2.96,"h":3.03,"l":2.91,"n":2637,"o":2.98,"t":"2024-11-05T05:00:00Z","v":212939,"vw":2.96531},{"c":3.06,"h":3.19,"l":2.98,"n":4650,"o":3.08,"t":"2024-11-06T05:00:00Z","v":425115,"vw":3.066242},{"c":3.03,"h":3.1392,"l":2.98,"n":5735,"o":3.06,"t":"2024-11-07T05:00:00Z","v":493372,"vw":3.037783},{"c":2.88,"h":3.51,"l":2.83,"n":9709,"o":3.39,"t":"2024-11-08T05:00:00Z","v":1449873,"vw":3.019926},{"c":3.3,"h":3.48,"l":2.93,"n":11003,"o":2.93,"t":"2024-11-11T05:00:00Z","v":1715547,"vw":3.270665},{"c":3.21,"h":3.37,"l":3.065,"n":6090,"o":3.32,"t":"2024-11-12T05:00:00Z","v":740257,"vw":3.217723},{"c":2.97,"h":3.22,"l":2.96,"n":4537,"o":3.21,"t":"2024-11-13T05:00:00Z","v":459660,"vw":3.015862},{"c":2.99,"h":3.25,"l":2.9225,"n":5909,"o":2.99,"t":"2024-11-14T05:00:00Z","v":789425,"vw":3.054741},{"c":2.42,"h":3.01,"l":2.35,"n":8768,"o":3.01,"t":"2024-11-15T05:00:00Z","v":1536804,"vw":2.590208},{"c":2.74,"h":2.75,"l":2.32,"n":6162,"o":2.45,"t":"2024-11-18T05:00:00Z","v":686854,"vw":2.618571},{"c":2.74,"h":2.76,"l":2.54,"n":3864,"o":2.72,"t":"2024-11-19T05:00:00Z","v":371567,"vw":2.679285},{"c":2.84,"h":2.86,"l":2.66,"n":2599,"o":2.74,"t":"2024-11-20T05:00:00Z","v":270751,"vw":2.7876},{"c":2.9,"h":2.985,"l":2.792,"n":2788,"o":2.88,"t":"2024-11-21T05:00:00Z","v":404795,"vw":2.916305},{"c":3,"h":3.1397,"l":2.8864,"n":3911,"o":2.95,"t":"2024-11-22T05:00:00Z","v":538468,"vw":3.023868},{"c":3.02,"h":3.115,"l":2.96,"n":3188,"o":3.04,"t":"2024-11-25T05:00:00Z","v":334980,"vw":3.034489},{"c":3.14,"h":3.155,"l":3.02,"n":2493,"o":3.04,"t":"2024-11-26T05:00:00Z","v":209399,"vw":3.097688},{"c":3.23,"h":3.26,"l":3.135,"n":3747,"o":3.16,"t":"2024-11-27T05:00:00Z","v":400592,"vw":3.207191},{"c":3.39,"h":3.495,"l":3.25,"n":2313,"o":3.27,"t":"2024-11-29T05:00:00Z","v":318651,"vw":3.387562},{"c":3.2,"h":3.48,"l":3.18,"n":8332,"o":3.41,"t":"2024-12-02T05:00:00Z","v":752992,"vw":3.252571},{"c":3.27,"h":3.38,"l":3.1114,"n":5074,"o":3.14,"t":"2024-12-03T05:00:00Z","v":439760,"vw":3.275429},{"c":3.16,"h":3.3,"l":3.14,"n":3887,"o":3.28,"t":"2024-12-04T05:00:00Z","v":402023,"vw":3.182645},{"c":3.07,"h":3.215,"l":3.03,"n":3229,"o":3.11,"t":"2024-12-05T05:00:00Z","v":363025,"vw":3.095812},{"c":3.12,"h":3.16,"l":3,"n":2953,"o":3.1,"t":"2024-12-06T05:00:00Z","v":546807,"vw":3.063311},{"c":2.92,"h":3.2,"l":2.91,"n":3649,"o":3.18,"t":"2024-12-09T05:00:00Z","v":571227,"vw":3.012895},{"c":3.02,"h":3.17,"l":2.9,"n":6067,"o":2.9,"t":"2024-12-10T05:00:00Z","v":582609,"vw":3.04434},{"c":2.94,"h":3.045,"l":2.9,"n":4266,"o":3.04,"t":"2024-12-11T05:00:00Z","v":431012,"vw":2.938497},{"c":2.92,"h":3.0399,"l":2.89,"n":4398,"o":2.93,"t":"2024-12-12T05:00:00Z","v":450665,"vw":2.938781},{"c":2.88,"h":2.94,"l":2.815,"n":2795,"o":2.94,"t":"2024-12-13T05:00:00Z","v":300296,"vw":2.875162},{"c":3,"h":3.12,"l":2.88,"n":4136,"o":2.88,"t":"2024-12-16T05:00:00Z","v":391648,"vw":3.018372},{"c":2.92,"h":3.055,"l":2.896,"n":4022,"o":3,"t":"2024-12-17T05:00:00Z","v":374501,"vw":2.934575},{"c":2.77,"h":3,"l":2.725,"n":3581,"o":2.96,"t":"2024-12-18T05:00:00Z","v":271342,"vw":2.85109},{"c":2.78,"h":2.825,"l":2.72,"n":2687,"o":2.77,"t":"2024-12-19T05:00:00Z","v":240607,"vw":2.771115},{"c":2.75,"h":2.89,"l":2.74,"n":2459,"o":2.75,"t":"2024-12-20T05:00:00Z","v":360487,"vw":2.780458},{"c":2.81,"h":2.87,"l":2.73,"n":2983,"o":2.77,"t":"2024-12-23T05:00:00Z","v":267498,"vw":2.784694},{"c":3.02,"h":3.17,"l":2.86,"n":5492,"o":2.97,"t":"2024-12-24T05:00:00Z","v":899155,"vw":3.02291},{"c":3.15,"h":3.3,"l":2.89,"n":6716,"o":2.9,"t":"2024-12-26T05:00:00Z","v":1125398,"vw":3.117173},{"c":3.08,"h":3.38,"l":3.05,"n":7156,"o":3.12,"t":"2024-12-27T05:00:00Z","v":1128322,"vw":3.168081},{"c":3.13,"h":3.245,"l":2.99,"n":4991,"o":3.1,"t":"2024-12-30T05:00:00Z","v":679253,"vw":3.117033},{"c":3.05,"h":3.1696,"l":2.99,"n":2454,"o":3.15,"t":"2024-12-31T05:00:00Z","v":284161,"vw":3.057355},{"c":3.12,"h":3.37,"l":3.08,"n":4841,"o":3.08,"t":"2025-01-02T05:00:00Z","v":682387,"vw":3.189744},{"c":2.95,"h":3.185,"l":2.92,"n":5335,"o":3.11,"t":"2025-01-03T05:00:00Z","v":844881,"vw":3.023139},{"c":3.55,"h":3.77,"l":3.18,"n":12916,"o":3.21,"t":"2025-01-06T05:00:00Z","v":2549752,"vw":3.511611},{"c":3.74,"h":4.06,"l":3.725,"n":12854,"o":3.83,"t":"2025-01-07T05:00:00Z","v":1554322,"vw":3.852299},{"c":3.55,"h":3.722,"l":3.4,"n":6654,"o":3.72,"t":"2025-01-08T05:00:00Z","v":954966,"vw":3.550345},{"c":3.31,"h":3.6,"l":3.3,"n":5881,"o":3.54,"t":"2025-01-10T05:00:00Z","v":801586,"vw":3.40697},{"c":3.08,"h":3.235,"l":3.06,"n":7926,"o":3.14,"t":"2025-01-13T05:00:00Z","v":968434,"vw":3.132187},{"c":3.09,"h":3.19,"l":2.99,"n":7006,"o":3.11,"t":"2025-01-14T05:00:00Z","v":879917,"vw":3.069325},{"c":3.07,"h":3.19,"l":2.96,"n":5725,"o":3.16,"t":"2025-01-15T05:00:00Z","v":846979,"vw":3.071503},{"c":3.02,"h":3.08,"l":2.96,"n":4504,"o":3.08,"t":"2025-01-16T05:00:00Z","v":542512,"vw":3.014873},{"c":2.97,"h":3.07,"l":2.94,"n":4294,"o":3.03,"t":"2025-01-17T05:00:00Z","v":545060,"vw":3.000946},{"c":2.98,"h":3.04,"l":2.94,"n":3868,"o":3.01,"t":"2025-01-21T05:00:00Z","v":368794,"vw":2.987299},{"c":2.95,"h":3.01,"l":2.935,"n":3157,"o":2.99,"t":"2025-01-22T05:00:00Z","v":283997,"vw":2.964248},{"c":3.02,"h":3.06,"l":2.915,"n":4842,"o":2.95,"t":"2025-01-23T05:00:00Z","v":588501,"vw":2.98402},{"c":2.96,"h":3.05,"l":2.93,"n":3188,"o":3.02,"t":"2025-01-24T05:00:00Z","v":306961,"vw":2.980205},{"c":2.98,"h":3.085,"l":2.92,"n":4805,"o":2.92,"t":"2025-01-27T05:00:00Z","v":343112,"vw":2.999118},{"c":3.03,"h":3.07,"l":2.94,"n":3246,"o":2.98,"t":"2025-01-28T05:00:00Z","v":306994,"vw":3.013971},{"c":3.07,"h":3.17,"l":3.0174,"n":3304,"o":3.03,"t":"2025-01-29T05:00:00Z","v":337766,"vw":3.090934},{"c":3.04,"h":3.154,"l":2.937,"n":3064,"o":3.11,"t":"2025-01-30T05:00:00Z","v":389585,"vw":3.016271},{"c":2.89,"h":3.07,"l":2.86,"n":3186,"o":3.05,"t":"2025-01-31T05:00:00Z","v":449908,"vw":2.946134},{"c":2.79,"h":2.89,"l":2.76,"n":3265,"o":2.83,"t":"2025-02-03T05:00:00Z","v":421936,"vw":2.809985},{"c":2.82,"h":2.88,"l":2.76,"n":2426,"o":2.78,"t":"2025-02-04T05:00:00Z","v":223042,"vw":2.818359},{"c":2.93,"h":2.96,"l":2.81,"n":2332,"o":2.81,"t":"2025-02-05T05:00:00Z","v":230086,"vw":2.898716},{"c":2.89,"h":2.96,"l":2.865,"n":2467,"o":2.95,"t":"2025-02-06T05:00:00Z","v":217758,"vw":2.894006},{"c":2.78,"h":2.88,"l":2.77,"n":2727,"o":2.88,"t":"2025-02-07T05:00:00Z","v":242762,"vw":2.796838},{"c":2.78,"h":2.86,"l":2.77,"n":2820,"o":2.8,"t":"2025-02-10T05:00:00Z","v":235768,"vw":2.800868},{"c":2.76,"h":2.81,"l":2.69,"n":2587,"o":2.76,"t":"2025-02-11T05:00:00Z","v":274726,"vw":2.736156},{"c":2.79,"h":2.82,"l":2.71,"n":2270,"o":2.71,"t":"2025-02-12T05:00:00Z","v":207452,"vw":2.779596},{"c":2.91,"h":2.94,"l":2.76,"n":3013,"o":2.8,"t":"2025-02-13T05:00:00Z","v":245134,"vw":2.873526},{"c":2.86,"h":2.98,"l":2.85,"n":2661,"o":2.91,"t":"2025-02-14T05:00:00Z","v":201588,"vw":2.895459},{"c":2.87,"h":2.93,"l":2.82,"n":3271,"o":2.85,"t":"2025-02-18T05:00:00Z","v":256089,"vw":2.87571},{"c":2.88,"h":2.925,"l":2.821,"n":2311,"o":2.85,"t":"2025-02-19T05:00:00Z","v":194062,"vw":2.884308},{"c":2.92,"h":2.94,"l":2.85,"n":2583,"o":2.87,"t":"2025-02-20T05:00:00Z","v":209670,"vw":2.906556},{"c":2.905,"h":3.06,"l":2.89,"n":3708,"o":2.95,"t":"2025-02-21T05:00:00Z","v":483640,"vw":2.993168},{"c":2.89,"h":2.94,"l":2.8,"n":2637,"o":2.92,"t":"2025-02-24T05:00:00Z","v":232435,"vw":2.887937},{"c":2.86,"h":2.92,"l":2.815,"n":3105,"o":2.91,"t":"2025-02-25T05:00:00Z","v":228655,"vw":2.872649},{"c":2.77,"h":2.87,"l":2.71,"n":2966,"o":2.87,"t":"2025-02-26T05:00:00Z","v":317290,"vw":2.76946},{"c":2.99,"h":3.08,"l":2.745,"n":7690,"o":2.75,"t":"2025-02-27T05:00:00Z","v":985028,"vw":2.975972},{"c":3.58,"h":3.67,"l":2.99,"n":10602,"o":3.09,"t":"2025-02-28T05:00:00Z","v":2113119,"vw":3.453523},{"c":3.35,"h":3.65,"l":3.34,"n":8405,"o":3.53,"t":"2025-03-03T05:00:00Z","v":918927,"vw":3.460245},{"c":3.39,"h":3.44,"l":3.27,"n":4178,"o":3.3,"t":"2025-03-04T05:00:00Z","v":421478,"vw":3.367501},{"c":3.54,"h":3.54,"l":3.375,"n":3448,"o":3.4,"t":"2025-03-05T05:00:00Z","v":359371,"vw":3.486511},{"c":3.615,"h":3.75,"l":3.49,"n":4892,"o":3.49,"t":"2025-03-06T05:00:00Z","v":567985,"vw":3.627591},{"c":3.51,"h":3.6698,"l":3.42,"n":4378,"o":3.62,"t":"2025-03-07T05:00:00Z","v":401971,"vw":3.525157},{"c":3.425,"h":3.575,"l":3.41,"n":6240,"o":3.49,"t":"2025-03-10T04:00:00Z","v":544519,"vw":3.491843},{"c":3.39,"h":3.44,"l":3.27,"n":4894,"o":3.42,"t":"2025-03-11T04:00:00Z","v":638080,"vw":3.339639},{"c":3.52,"h":3.57,"l":3.41,"n":3789,"o":3.43,"t":"2025-03-12T04:00:00Z","v":334906,"vw":3.507849},{"c":3.34,"h":3.53,"l":3.33,"n":3051,"o":3.51,"t":"2025-03-13T04:00:00Z","v":342205,"vw":3.390821},{"c":3.32,"h":3.455,"l":3.2934,"n":3743,"o":3.36,"t":"2025-03-14T04:00:00Z","v":265676,"vw":3.342153},{"c":3.24,"h":3.34,"l":3.15,"n":3313,"o":3.31,"t":"2025-03-17T04:00:00Z","v":354991,"vw":3.219009},{"c":3.34,"h":3.4093,"l":3.14,"n":4098,"o":3.24,"t":"2025-03-18T04:00:00Z","v":502148,"vw":3.322643},{"c":3.45,"h":3.525,"l":3.285,"n":2767,"o":3.32,"t":"2025-03-19T04:00:00Z","v":349608,"vw":3.425749},{"c":3.41,"h":3.61,"l":3.39,"n":3642,"o":3.46,"t":"2025-03-20T04:00:00Z","v":355486,"vw":3.498587},{"c":3.51,"h":3.525,"l":3.36,"n":4513,"o":3.37,"t":"2025-03-21T04:00:00Z","v":569460,"vw":3.472089},{"c":3.47,"h":3.56,"l":3.3309,"n":3250,"o":3.51,"t":"2025-03-24T04:00:00Z","v":407923,"vw":3.420499},{"c":3.25,"h":3.485,"l":3.25,"n":3498,"o":3.47,"t":"2025-03-25T04:00:00Z","v":320069,"vw":3.306029},{"c":3.13,"h":3.325,"l":3.12,"n":3877,"o":3.25,"t":"2025-03-26T04:00:00Z","v":244394,"vw":3.180768},{"c":3.15,"h":3.16,"l":3.08,"n":2773,"o":3.12,"t":"2025-03-27T04:00:00Z","v":211997,"vw":3.130139},{"c":3.14,"h":3.175,"l":3.04,"n":3969,"o":3.13,"t":"2025-03-28T04:00:00Z","v":252690,"vw":3.111294},{"c":2.96,"h":3.14,"l":2.925,"n":4214,"o":3.14,"t":"2025-03-31T04:00:00Z","v":408210,"vw":2.976825},{"c":2.93,"h":3.035,"l":2.9,"n":3351,"o":2.96,"t":"2025-04-01T04:00:00Z","v":263813,"vw":2.961663},{"c":3.01,"h":3.03,"l":2.88,"n":3418,"o":2.89,"t":"2025-04-02T04:00:00Z","v":259183,"vw":2.982061},{"c":2.92,"h":2.945,"l":2.835,"n":3095,"o":2.87,"t":"2025-04-03T04:00:00Z","v":276706,"vw":2.896662},{"c":2.9,"h":2.94,"l":2.7801,"n":3149,"o":2.81,"t":"2025-04-04T04:00:00Z","v":367756,"vw":2.86603},{"c":2.83,"h":3,"l":2.65,"n":3996,"o":2.78,"t":"2025-04-07T04:00:00Z","v":462258,"vw":2.79701},{"c":2.89,"h":2.935,"l":2.82,"n":3515,"o":2.89,"t":"2025-04-08T04:00:00Z","v":364815,"vw":2.879464},{"c":2.91,"h":2.91,"l":2.575,"n":4854,"o":2.84,"t":"2025-04-09T04:00:00Z","v":609468,"vw":2.780931},{"c":2.74,"h":2.87,"l":2.705,"n":2765,"o":2.87,"t":"2025-04-10T04:00:00Z","v":290834,"vw":2.768575},{"c":2.82,"h":2.825,"l":2.685,"n":4414,"o":2.73,"t":"2025-04-11T04:00:00Z","v":479151,"vw":2.758474},{"c":2.93,"h":2.93,"l":2.7717,"n":2972,"o":2.85,"t":"2025-04-14T04:00:00Z","v":273550,"vw":2.862993},{"c":2.96,"h":2.99,"l":2.89,"n":2448,"o":2.93,"t":"2025-04-15T04:00:00Z","v":235304,"vw":2.938466},{"c":2.88,"h":2.95,"l":2.83,"n":2200,"o":2.95,"t":"2025-04-16T04:00:00Z","v":163031,"vw":2.873921},{"c":2.86,"h":2.92,"l":2.84,"n":3149,"o":2.88,"t":"2025-04-17T04:00:00Z","v":224010,"vw":2.870137},{"c":2.86,"h":2.8636,"l":2.75,"n":3030,"o":2.83,"t":"2025-04-21T04:00:00Z","v":234096,"vw":2.813958},{"c":3.01,"h":3.035,"l":2.86,"n":2861,"o":2.86,"t":"2025-04-22T04:00:00Z","v":207130,"vw":2.979239},{"c":3.03,"h":3.1304,"l":3.02,"n":2370,"o":3.08,"t":"2025-04-23T04:00:00Z","v":218563,"vw":3.074506},{"c":3.01,"h":3.04,"l":2.96,"n":2171,"o":3.03,"t":"2025-04-24T04:00:00Z","v":217691,"vw":2.996229},{"c":3,"h":3.03,"l":2.9374,"n":1801,"o":2.97,"t":"2025-04-25T04:00:00Z","v":164147,"vw":2.996018},{"c":2.98,"h":3.0376,"l":2.925,"n":2451,"o":3,"t":"2025-04-28T04:00:00Z","v":173662,"vw":2.981882},{"c":3.04,"h":3.075,"l":2.941,"n":2491,"o":2.98,"t":"2025-04-29T04:00:00Z","v":210631,"vw":3.02984},{"c":3.18,"h":3.215,"l":3.0409,"n":3907,"o":3.08,"t":"2025-04-30T04:00:00Z","v":552357,"vw":3.136887},{"c":3.08,"h":3.19,"l":3.06,"n":2466,"o":3.19,"t":"2025-05-01T04:00:00Z","v":228854,"vw":3.104056},{"c":3.21,"h":3.25,"l":3.07,"n":2595,"o":3.12,"t":"2025-05-02T04:00:00Z","v":327172,"vw":3.176333},{"c":3.07,"h":3.21,"l":3.07,"n":2393,"o":3.21,"t":"2025-05-05T04:00:00Z","v":198246,"vw":3.125571},{"c":2.98,"h":3.115,"l":2.98,"n":4549,"o":3.08,"t":"2025-05-06T04:00:00Z","v":294400,"vw":3.018496},{"c":2.99,"h":3.135,"l":2.88,"n":3479,"o":3.08,"t":"2025-05-07T04:00:00Z","v":412665,"vw":2.970088},{"c":3.07,"h":3.09,"l":2.93,"n":3001,"o":3.02,"t":"2025-05-08T04:00:00Z","v":406521,"vw":3.02642},{"c":2.91,"h":3.3,"l":2.9,"n":3796,"o":3.11,"t":"2025-05-09T04:00:00Z","v":476848,"vw":3.057249},{"c":3.04,"h":3.09,"l":2.93,"n":2702,"o":3,"t":"2025-05-12T04:00:00Z","v":433833,"vw":3.007281},{"c":3.01,"h":3.11,"l":2.93,"n":2553,"o":3.11,"t":"2025-05-13T04:00:00Z","v":310745,"vw":2.995196},{"c":2.9,"h":3,"l":2.87,"n":2989,"o":3,"t":"2025-05-14T04:00:00Z","v":322668,"vw":2.906242},{"c":3.28,"h":3.29,"l":2.85,"n":7217,"o":2.92,"t":"2025-05-15T04:00:00Z","v":869868,"vw":3.166667},{"c":3.39,"h":3.53,"l":3.24,"n":5903,"o":3.25,"t":"2025-05-16T04:00:00Z","v":810408,"vw":3.393539},{"c":3.58,"h":3.595,"l":3.3208,"n":5010,"o":3.36,"t":"2025-05-19T04:00:00Z","v":507246,"vw":3.491297},{"c":3.63,"h":3.69,"l":3.52,"n":4386,"o":3.56,"t":"2025-05-20T04:00:00Z","v":413458,"vw":3.616741},{"c":3.35,"h":3.61,"l":3.34,"n":3503,"o":3.59,"t":"2025-05-21T04:00:00Z","v":369021,"vw":3.450537},{"c":3.25,"h":3.355,"l":3.235,"n":2326,"o":3.32,"t":"2025-05-22T04:00:00Z","v":231023,"vw":3.278047},{"c":3.235,"h":3.26,"l":3.14,"n":2903,"o":3.22,"t":"2025-05-23T04:00:00Z","v":170321,"vw":3.213237},{"c":3.44,"h":3.44,"l":3.265,"n":3002,"o":3.425,"t":"2025-05-27T04:00:00Z","v":223548,"vw":3.371466},{"c":3.37,"h":3.45,"l":3.345,"n":2551,"o":3.45,"t":"2025-05-28T04:00:00Z","v":215413,"vw":3.380117},{"c":3.38,"h":3.43,"l":3.29,"n":3322,"o":3.39,"t":"2025-05-29T04:00:00Z","v":260573,"vw":3.362749},{"c":3.28,"h":3.355,"l":3.255,"n":2664,"o":3.34,"t":"2025-05-30T04:00:00Z","v":251229,"vw":3.300589},{"c":3.285,"h":3.41,"l":3.175,"n":3907,"o":3.32,"t":"2025-06-02T04:00:00Z","v":349900,"vw":3.290434},{"c":3.315,"h":3.39,"l":3.15,"n":4552,"o":3.3,"t":"2025-06-03T04:00:00Z","v":1551711,"vw":3.209835},{"c":3.56,"h":3.675,"l":3.33,"n":6324,"o":3.33,"t":"2025-06-04T04:00:00Z","v":681836,"vw":3.570494},{"c":3.65,"h":3.655,"l":3.47,"n":3412,"o":3.56,"t":"2025-06-05T04:00:00Z","v":373225,"vw":3.59785},{"c":3.72,"h":3.7799,"l":3.64,"n":5065,"o":3.7,"t":"2025-06-06T04:00:00Z","v":513422,"vw":3.71708},{"c":3.6,"h":3.82,"l":3.58,"n":4193,"o":3.74,"t":"2025-06-09T04:00:00Z","v":386689,"vw":3.648559},{"c":3.6,"h":3.65,"l":3.53,"n":2570,"o":3.6,"t":"2025-06-10T04:00:00Z","v":204489,"vw":3.585654},{"c":3.54,"h":3.7,"l":3.535,"n":2320,"o":3.61,"t":"2025-06-11T04:00:00Z","v":183052,"vw":3.601632},{"c":3.56,"h":3.6,"l":3.43,"n":2156,"o":3.53,"t":"2025-06-12T04:00:00Z","v":165142,"vw":3.547519},{"c":3.35,"h":3.55,"l":3.34,"n":3802,"o":3.5,"t":"2025-06-13T04:00:00Z","v":318751,"vw":3.392049},{"c":3.45,"h":3.5,"l":3.351,"n":2354,"o":3.4,"t":"2025-06-16T04:00:00Z","v":228779,"vw":3.447277},{"c":3.43,"h":3.4999,"l":3.39,"n":2975,"o":3.4,"t":"2025-06-17T04:00:00Z","v":210811,"vw":3.450468},{"c":3.4,"h":3.47,"l":3.38,"n":2685,"o":3.4,"t":"2025-06-18T04:00:00Z","v":226999,"vw":3.403921},{"c":3.195,"h":3.48,"l":3.19,"n":2667,"o":3.47,"t":"2025-06-20T04:00:00Z","v":314764,"vw":3.305603},{"c":3.35,"h":3.38,"l":3.185,"n":3543,"o":3.19,"t":"2025-06-23T04:00:00Z","v":323083,"vw":3.303849},{"c":3.36,"h":3.39,"l":3.32,"n":2424,"o":3.39,"t":"2025-06-24T04:00:00Z","v":190478,"vw":3.36005},{"c":3.31,"h":3.38,"l":3.25,"n":2571,"o":3.38,"t":"2025-06-25T04:00:00Z","v":208950,"vw":3.313714},{"c":3.31,"h":3.38,"l":3.28,"n":2672,"o":3.33,"t":"2025-06-26T04:00:00Z","v":259837,"vw":3.3135},{"c":3.33,"h":3.38,"l":3.26,"n":2724,"o":3.33,"t":"2025-06-27T04:00:00Z","v":699742,"vw":3.325569},{"c":3.43,"h":3.43,"l":3.33,"n":3335,"o":3.41,"t":"2025-06-30T04:00:00Z","v":374470,"vw":3.391536},{"c":3.59,"h":3.65,"l":3.44,"n":5107,"o":3.45,"t":"2025-07-01T04:00:00Z","v":586807,"vw":3.575501},{"c":3.56,"h":3.64,"l":3.545,"n":2708,"o":3.58,"t":"2025-07-02T04:00:00Z","v":244222,"vw":3.576067},{"c":3.58,"h":3.61,"l":3.525,"n":1522,"o":3.56,"t":"2025-07-03T04:00:00Z","v":127438,"vw":3.571806},{"c":3.54,"h":3.61,"l":3.52,"n":5037,"o":3.57,"t":"2025-07-07T04:00:00Z","v":514091,"vw":3.561818},{"c":3.59,"h":3.6,"l":3.49,"n":4575,"o":3.56,"t":"2025-07-08T04:00:00Z","v":395248,"vw":3.543689},{"c":3.6,"h":3.6781,"l":3.49,"n":4599,"o":3.6,"t":"2025-07-09T04:00:00Z","v":357507,"vw":3.55136},{"c":3.52,"h":3.6,"l":3.512,"n":1789,"o":3.59,"t":"2025-07-10T04:00:00Z","v":186738,"vw":3.539873},{"c":3.39,"h":3.51,"l":3.39,"n":3516,"o":3.51,"t":"2025-07-11T04:00:00Z","v":300719,"vw":3.434579},{"c":3.45,"h":3.49,"l":3.36,"n":1933,"o":3.36,"t":"2025-07-14T04:00:00Z","v":218158,"vw":3.448426},{"c":3.46,"h":3.63,"l":3.46,"n":4321,"o":3.53,"t":"2025-07-15T04:00:00Z","v":496219,"vw":3.528043},{"c":3.44,"h":3.54,"l":3.42,"n":2607,"o":3.46,"t":"2025-07-16T04:00:00Z","v":301282,"vw":3.464686},{"c":3.36,"h":3.4967,"l":3.35,"n":2429,"o":3.43,"t":"2025-07-17T04:00:00Z","v":303934,"vw":3.402601},{"c":3.4,"h":3.415,"l":3.335,"n":3088,"o":3.4,"t":"2025-07-18T04:00:00Z","v":395475,"vw":3.37549},{"c":3.41,"h":3.545,"l":3.3635,"n":3487,"o":3.42,"t":"2025-07-21T04:00:00Z","v":420269,"vw":3.424217},{"c":3.47,"h":3.52,"l":3.4,"n":2762,"o":3.41,"t":"2025-07-22T04:00:00Z","v":336622,"vw":3.468176},{"c":3.45,"h":3.5189,"l":3.395,"n":2583,"o":3.47,"t":"2025-07-23T04:00:00Z","v":304697,"vw":3.448934},{"c":3.4,"h":3.475,"l":3.39,"n":2117,"o":3.45,"t":"2025-07-24T04:00:00Z","v":159224,"vw":3.428438},{"c":3.28,"h":3.4,"l":3.23,"n":2218,"o":3.4,"t":"2025-07-25T04:00:00Z","v":300336,"vw":3.284854},{"c":3.34,"h":3.41,"l":3.32,"n":3201,"o":3.33,"t":"2025-07-28T04:00:00Z","v":348623,"vw":3.359431},{"c":3.18,"h":3.355,"l":3.18,"n":2841,"o":3.34,"t":"2025-07-29T04:00:00Z","v":323967,"vw":3.217903},{"c":3.16,"h":3.285,"l":3.16,"n":4022,"o":3.19,"t":"2025-07-30T04:00:00Z","v":206161,"vw":3.216341},{"c":3.11,"h":3.17,"l":3.07,"n":2717,"o":3.16,"t":"2025-07-31T04:00:00Z","v":293266,"vw":3.113326},{"c":3.07,"h":3.1,"l":3.03,"n":2504,"o":3.1,"t":"2025-08-01T04:00:00Z","v":230921,"vw":3.064751},{"c":3.18,"h":3.22,"l":3.04,"n":2825,"o":3.08,"t":"2025-08-04T04:00:00Z","v":279641,"vw":3.139049},{"c":3.22,"h":3.25,"l":3.045,"n":3587,"o":3.16,"t":"2025-08-05T04:00:00Z","v":357515,"vw":3.168712},{"c":3.25,"h":3.27,"l":3.1335,"n":3221,"o":3.22,"t":"2025-08-06T04:00:00Z","v":341169,"vw":3.20389},{"c":3.29,"h":3.32,"l":3.215,"n":4971,"o":3.29,"t":"2025-08-07T04:00:00Z","v":504781,"vw":3.269278},{"c":3.69,"h":3.7525,"l":3.05,"n":12226,"o":3.05,"t":"2025-08-08T04:00:00Z","v":1351210,"vw":3.635217},{"c":4.85,"h":5.06,"l":3.71,"n":33209,"o":3.72,"t":"2025-08-11T04:00:00Z","v":3948189,"vw":4.66157},{"c":4.87,"h":4.98,"l":4.66,"n":12267,"o":4.91,"t":"2025-08-12T04:00:00Z","v":1638830,"vw":4.83578},{"c":5.3,"h":5.435,"l":4.87,"n":17008,"o":4.89,"t":"2025-08-13T04:00:00Z","v":1726589,"vw":5.214795},{"c":5.32,"h":5.45,"l":5.08,"n":7548,"o":5.08,"t":"2025-08-14T04:00:00Z","v":634702,"vw":5.314762},{"c":5.73,"h":5.809,"l":5.29,"n":7965,"o":5.36,"t":"2025-08-15T04:00:00Z","v":1022468,"vw":5.630014},{"c":5.005,"h":6.07,"l":4.81,"n":13390,"o":5.81,"t":"2025-08-18T04:00:00Z","v":1706492,"vw":5.32975},{"c":5.09,"h":5.315,"l":4.835,"n":9515,"o":5,"t":"2025-08-19T04:00:00Z","v":1258310,"vw":5.135123},{"c":5.11,"h":5.215,"l":4.96,"n":7225,"o":5.078,"t":"2025-08-20T04:00:00Z","v":687541,"vw":5.116829},{"c":5.22,"h":5.4,"l":5.075,"n":6977,"o":5.09,"t":"2025-08-21T04:00:00Z","v":820742,"vw":5.259291},{"c":5.25,"h":5.37,"l":5.04,"n":7055,"o":5.23,"t":"2025-08-22T04:00:00Z","v":671890,"vw":5.202312},{"c":4.99,"h":5.325,"l":4.9,"n":5731,"o":5.3,"t":"2025-08-25T04:00:00Z","v":525846,"vw":5.04363},{"c":5.18,"h":5.22,"l":4.9,"n":5914,"o":5.01,"t":"2025-08-26T04:00:00Z","v":639543,"vw":5.100698},{"c":5.1,"h":5.148,"l":4.9568,"n":5450,"o":5.14,"t":"2025-08-27T04:00:00Z","v":568648,"vw":5.07172},{"c":4.97,"h":5.13,"l":4.93,"n":4729,"o":5.1,"t":"2025-08-28T04:00:00Z","v":416132,"vw":5.027584},{"c":5.04,"h":5.04,"l":4.91,"n":3617,"o":5.03,"t":"2025-08-29T04:00:00Z","v":378836,"vw":4.972158},{"c":5.11,"h":5.38,"l":4.98,"n":8132,"o":5.05,"t":"2025-09-02T04:00:00Z","v":817674,"vw":5.145001},{"c":5.13,"h":5.44,"l":5.05,"n":6392,"o":5.1,"t":"2025-09-03T04:00:00Z","v":652706,"vw":5.243353},{"c":5.11,"h":5.19,"l":4.93,"n":4944,"o":5.14,"t":"2025-09-04T04:00:00Z","v":410951,"vw":5.042501},{"c":5.03,"h":5.22,"l":4.985,"n":6774,"o":5.16,"t":"2025-09-05T04:00:00Z","v":430642,"vw":5.089744},{"c":4.56,"h":5.09,"l":4.49,"n":8977,"o":5.09,"t":"2025-09-08T04:00:00Z","v":897194,"vw":4.645053},{"c":4.71,"h":4.74,"l":4.57,"n":6376,"o":4.57,"t":"2025-09-09T04:00:00Z","v":448925,"vw":4.67779},{"c":4.54,"h":4.7327,"l":4.505,"n":3544,"o":4.65,"t":"2025-09-10T04:00:00Z","v":375392,"vw":4.569737},{"c":4.5,"h":4.65,"l":4.5,"n":6103,"o":4.58,"t":"2025-09-11T04:00:00Z","v":573102,"vw":4.557622},{"c":4.47,"h":4.59,"l":4.41,"n":4534,"o":4.5,"t":"2025-09-12T04:00:00Z","v":377460,"vw":4.50961},{"c":4.64,"h":4.64,"l":4.41,"n":5359,"o":4.5,"t":"2025-09-15T04:00:00Z","v":455824,"vw":4.527234},{"c":4.52,"h":4.72,"l":4.505,"n":6358,"o":4.67,"t":"2025-09-16T04:00:00Z","v":532460,"vw":4.602878},{"c":4.34,"h":4.545,"l":4.3,"n":4201,"o":4.53,"t":"2025-09-17T04:00:00Z","v":347489,"vw":4.404749},{"c":4.52,"h":4.52,"l":4.37,"n":3511,"o":4.41,"t":"2025-09-18T04:00:00Z","v":315686,"vw":4.449963},{"c":4.42,"h":4.6299,"l":4.4,"n":5475,"o":4.56,"t":"2025-09-19T04:00:00Z","v":846047,"vw":4.494857},{"c":4.46,"h":4.49,"l":4.37,"n":4449,"o":4.43,"t":"2025-09-22T04:00:00Z","v":398058,"vw":4.429696},{"c":4.71,"h":4.79,"l":4.47,"n":5150,"o":4.47,"t":"2025-09-23T04:00:00Z","v":584062,"vw":4.679044},{"c":4.72,"h":4.73,"l":4.5,"n":5349,"o":4.69,"t":"2025-09-24T04:00:00Z","v":490228,"vw":4.615039},{"c":4.7,"h":4.79,"l":4.585,"n":4761,"o":4.7,"t":"2025-09-25T04:00:00Z","v":408697,"vw":4.694794},{"c":4.84,"h":4.92,"l":4.71,"n":5829,"o":4.735,"t":"2025-09-26T04:00:00Z","v":637765,"vw":4.826939},{"c":5.05,"h":5.075,"l":4.765,"n":5915,"o":4.87,"t":"2025-09-29T04:00:00Z","v":535567,"vw":4.925084},{"c":5.31,"h":5.33,"l":5.0106,"n":6726,"o":5.06,"t":"2025-09-30T04:00:00Z","v":661369,"vw":5.196319},{"c":5.27,"h":5.3,"l":4.95,"n":8107,"o":5.29,"t":"2025-10-01T04:00:00Z","v":815027,"vw":5.141638},{"c":5.22,"h":5.335,"l":5.14,"n":4533,"o":5.29,"t":"2025-10-02T04:00:00Z","v":400683,"vw":5.251183},{"c":5.13,"h":5.445,"l":5.105,"n":4148,"o":5.24,"t":"2025-10-03T04:00:00Z","v":336659,"vw":5.255995},{"c":5.03,"h":5.25,"l":4.88,"n":7268,"o":5.12,"t":"2025-10-06T04:00:00Z","v":728374,"vw":5.014696},{"c":5.18,"h":5.26,"l":5.01,"n":6631,"o":5.03,"t":"2025-10-07T04:00:00Z","v":432341,"vw":5.159133},{"c":5.23,"h":5.2875,"l":5.14,"n":5682,"o":5.18,"t":"2025-10-08T04:00:00Z","v":357877,"vw":5.227572},{"c":5.21,"h":5.37,"l":5.17,"n":4905,"o":5.22,"t":"2025-10-09T04:00:00Z","v":389810,"vw":5.255479},{"c":5.12,"h":5.415,"l":5.11,"n":5162,"o":5.24,"t":"2025-10-10T04:00:00Z","v":429290,"vw":5.196669},{"c":5.29,"h":5.34,"l":5.13,"n":5711,"o":5.16,"t":"2025-10-13T04:00:00Z","v":452900,"vw":5.225942},{"c":5.31,"h":5.495,"l":5.16,"n":6112,"o":5.25,"t":"2025-10-14T04:00:00Z","v":551535,"vw":5.304946},{"c":5.5,"h":5.5,"l":5.29,"n":5547,"o":5.34,"t":"2025-10-15T04:00:00Z","v":378063,"vw":5.42818},{"c":5.41,"h":5.75,"l":5.33,"n":5429,"o":5.55,"t":"2025-10-16T04:00:00Z","v":457002,"vw":5.512145},{"c":5.47,"h":5.565,"l":5.34,"n":8223,"o":5.38,"t":"2025-10-17T04:00:00Z","v":517788,"vw":5.466431},{"c":5.45,"h":5.5864,"l":5.3363,"n":4978,"o":5.54,"t":"2025-10-20T04:00:00Z","v":368353,"vw":5.43905},{"c":5.17,"h":5.44,"l":5.055,"n":5282,"o":5.44,"t":"2025-10-21T04:00:00Z","v":435725,"vw":5.165134},{"c":5.23,"h":5.28,"l":5.1,"n":5438,"o":5.19,"t":"2025-10-22T04:00:00Z","v":414248,"vw":5.188614},{"c":5.04,"h":5.24,"l":5,"n":4246,"o":5.23,"t":"2025-10-23T04:00:00Z","v":338276,"vw":5.084266},{"c":5.23,"h":5.285,"l":5.09,"n":5064,"o":5.09,"t":"2025-10-24T04:00:00Z","v":365712,"vw":5.220183},{"c":5.27,"h":5.6136,"l":5.23,"n":4987,"o":5.6136,"t":"2025-10-27T04:00:00Z","v":329900,"vw":5.29415},{"c":5.25,"h":5.3,"l":5.2,"n":3267,"o":5.27,"t":"2025-10-28T04:00:00Z","v":192483,"vw":5.233703},{"c":5.16,"h":5.32,"l":5.14,"n":4900,"o":5.22,"t":"2025-10-29T04:00:00Z","v":417145,"vw":5.228315},{"c":5.46,"h":5.515,"l":5.15,"n":6996,"o":5.16,"t":"2025-10-30T04:00:00Z","v":546532,"vw":5.421087},{"c":5.1,"h":5.43,"l":5.1,"n":6967,"o":5.43,"t":"2025-10-31T04:00:00Z","v":431717,"vw":5.182745},{"c":5.04,"h":5.22,"l":5,"n":6079,"o":5.13,"t":"2025-11-03T05:00:00Z","v":491110,"vw":5.066279},{"c":4.9,"h":5.1,"l":4.86,"n":6470,"o":5.03,"t":"2025-11-04T05:00:00Z","v":558730,"vw":4.969083},{"c":4.945,"h":5.07,"l":4.8,"n":7065,"o":4.91,"t":"2025-11-05T05:00:00Z","v":506624,"vw":4.962566},{"c":4.9,"h":5.09,"l":4.88,"n":7500,"o":5.01,"t":"2025-11-06T05:00:00Z","v":454118,"vw":4.966022},{"c":5.99,"h":6.04,"l":5.0407,"n":21851,"o":5.33,"t":"2025-11-07T05:00:00Z","v":2367226,"vw":5.758146},{"c":4.73,"h":6.12,"l":4.7,"n":16027,"o":5.99,"t":"2025-11-10T05:00:00Z","v":1904655,"vw":5.040312},{"c":5.19,"h":5.2,"l":4.575,"n":11081,"o":4.75,"t":"2025-11-11T05:00:00Z","v":1220308,"vw":4.958121},{"c":4.99,"h":5.16,"l":4.89,"n":8560,"o":5.11,"t":"2025-11-12T05:00:00Z","v":670356,"vw":4.975127},{"c":4.95,"h":4.97,"l":4.81,"n":8033,"o":4.93,"t":"2025-11-13T05:00:00Z","v":657161,"vw":4.912896},{"c":4.89,"h":5.015,"l":4.76,"n":5649,"o":4.85,"t":"2025-11-14T05:00:00Z","v":460949,"vw":4.901814},{"c":4.96,"h":5.0999,"l":4.85,"n":6867,"o":4.85,"t":"2025-11-17T05:00:00Z","v":515961,"vw":4.984602},{"c":5.06,"h":5.09,"l":4.862,"n":6082,"o":4.97,"t":"2025-11-18T05:00:00Z","v":528409,"vw":5.024121},{"c":4.885,"h":5.06,"l":4.88,"n":4586,"o":5.03,"t":"2025-11-19T05:00:00Z","v":307111,"vw":4.931064},{"c":4.84,"h":4.995,"l":4.795,"n":5155,"o":4.95,"t":"2025-11-20T05:00:00Z","v":330627,"vw":4.856799},{"c":4.89,"h":5.03,"l":4.85,"n":5517,"o":4.85,"t":"2025-11-21T05:00:00Z","v":421941,"vw":4.93327},{"c":4.98,"h":5.1,"l":4.89,"n":5538,"o":4.9,"t":"2025-11-24T05:00:00Z","v":465057,"vw":5.018648},{"c":4.95,"h":5.08,"l":4.885,"n":4912,"o":5.02,"t":"2025-11-25T05:00:00Z","v":587637,"vw":4.93453},{"c":5.05,"h":5.09,"l":4.9,"n":3809,"o":4.93,"t":"2025-11-26T05:00:00Z","v":354381,"vw":5.026613},{"c":5.05,"h":5.108,"l":4.99,"n":2021,"o":5.06,"t":"2025-11-28T05:00:00Z","v":155189,"vw":5.029788},{"c":4.96,"h":4.99,"l":4.9,"n":3977,"o":4.9,"t":"2025-12-01T05:00:00Z","v":315611,"vw":4.947103},{"c":4.87,"h":5.005,"l":4.835,"n":3346,"o":4.95,"t":"2025-12-02T05:00:00Z","v":466895,"vw":4.898352},{"c":5.19,"h":5.24,"l":4.84,"n":4500,"o":4.9,"t":"2025-12-03T05:00:00Z","v":453215,"vw":5.127113},{"c":5.29,"h":5.315,"l":5.16,"n":5362,"o":5.16,"t":"2025-12-04T05:00:00Z","v":421345,"vw":5.262774},{"c":5.3,"h":5.33,"l":5.1701,"n":3463,"o":5.28,"t":"2025-12-05T05:00:00Z","v":243682,"vw":5.251158},{"c":5.4,"h":5.435,"l":5.19,"n":4799,"o":5.33,"t":"2025-12-08T05:00:00Z","v":383232,"vw":5.3294},{"c":5.52,"h":5.65,"l":5.33,"n":5762,"o":5.42,"t":"2025-12-09T05:00:00Z","v":480439,"vw":5.53993},{"c":5.59,"h":5.669,"l":5.435,"n":5421,"o":5.5,"t":"2025-12-10T05:00:00Z","v":430416,"vw":5.582637},{"c":5.73,"h":5.75,"l":5.581,"n":5205,"o":5.6,"t":"2025-12-11T05:00:00Z","v":369504,"vw":5.677374},{"c":5.86,"h":5.87,"l":5.665,"n":5177,"o":5.72,"t":"2025-12-12T05:00:00Z","v":355316,"vw":5.792305},{"c":5.82,"h":5.915,"l":5.73,"n":6131,"o":5.87,"t":"2025-12-15T05:00:00Z","v":541176,"vw":5.832377},{"c":5.67,"h":5.9,"l":5.6201,"n":5103,"o":5.82,"t":"2025-12-16T05:00:00Z","v":298225,"vw":5.693312},{"c":5.58,"h":5.67,"l":5.48,"n":3749,"o":5.66,"t":"2025-12-17T05:00:00Z","v":214609,"vw":5.556901},{"c":5.62,"h":5.73,"l":5.535,"n":4979,"o":5.62,"t":"2025-12-18T05:00:00Z","v":287643,"vw":5.605608},{"c":5.63,"h":5.685,"l":5.51,"n":6385,"o":5.61,"t":"2025-12-19T05:00:00Z","v":761667,"vw":5.623713},{"c":5.83,"h":5.935,"l":5.65,"n":4608,"o":5.7,"t":"2025-12-22T05:00:00Z","v":371376,"vw":5.838314},{"c":5.91,"h":5.985,"l":5.72,"n":5340,"o":5.79,"t":"2025-12-23T05:00:00Z","v":405510,"vw":5.921546},{"c":5.96,"h":5.995,"l":5.82,"n":2371,"o":5.91,"t":"2025-12-24T05:00:00Z","v":180454,"vw":5.947861},{"c":6.16,"h":6.22,"l":5.81,"n":5000,"o":6,"t":"2025-12-26T05:00:00Z","v":458084,"vw":6.087852},{"c":6.09,"h":6.27,"l":5.97,"n":5344,"o":6.16,"t":"2025-12-29T05:00:00Z","v":523760,"vw":6.102578},{"c":6.01,"h":6.15,"l":5.99,"n":3444,"o":6.1,"t":"2025-12-30T05:00:00Z","v":239336,"vw":6.030292},{"c":5.95,"h":6.05,"l":5.94,"n":2931,"o":6.01,"t":"2025-12-31T05:00:00Z","v":227582,"vw":5.983385},{"c":5.77,"h":6,"l":5.635,"n":5603,"o":5.97,"t":"2026-01-02T05:00:00Z","v":396094,"vw":5.775984},{"c":5.94,"h":5.998,"l":5.745,"n":6028,"o":5.8,"t":"2026-01-05T05:00:00Z","v":486630,"vw":5.888911},{"c":5.86,"h":5.96,"l":5.77,"n":5303,"o":5.93,"t":"2026-01-06T05:00:00Z","v":375706,"vw":5.851128},{"c":6.09,"h":6.105,"l":5.785,"n":5492,"o":5.9,"t":"2026-01-07T05:00:00Z","v":394537,"vw":5.92107},{"c":6.2,"h":6.29,"l":5.97,"n":5313,"o":6.09,"t":"2026-01-08T05:00:00Z","v":374324,"vw":6.166838},{"c":6.11,"h":6.255,"l":6.08,"n":4877,"o":6.1,"t":"2026-01-09T05:00:00Z","v":332758,"vw":6.161783},{"c":6.28,"h":6.3,"l":6.05,"n":3697,"o":6.1,"t":"2026-01-12T05:00:00Z","v":298573,"vw":6.177155},{"c":6.24,"h":6.3,"l":6.1104,"n":5228,"o":6.28,"t":"2026-01-13T05:00:00Z","v":358509,"vw":6.23064},{"c":6.42,"h":6.435,"l":6.15,"n":5068,"o":6.23,"t":"2026-01-14T05:00:00Z","v":351843,"vw":6.325704},{"c":6.38,"h":6.46,"l":6.35,"n":4023,"o":6.42,"t":"2026-01-15T05:00:00Z","v":291119,"vw":6.402122},{"c":6.37,"h":6.4768,"l":6.34,"n":3748,"o":6.38,"t":"2026-01-16T05:00:00Z","v":247552,"vw":6.380977},{"c":6.6,"h":6.655,"l":6.29,"n":6771,"o":6.34,"t":"2026-01-20T05:00:00Z","v":647413,"vw":6.524513},{"c":6.89,"h":6.9,"l":6.545,"n":7465,"o":6.64,"t":"2026-01-21T05:00:00Z","v":603420,"vw":6.733929},{"c":6.86,"h":7.21,"l":6.55,"n":8544,"o":6.94,"t":"2026-01-22T05:00:00Z","v":767068,"vw":6.874015},{"c":6.42,"h":6.9,"l":6.34,"n":6113,"o":6.82,"t":"2026-01-23T05:00:00Z","v":555472,"vw":6.482572},{"c":6.43,"h":6.465,"l":6.27,"n":6521,"o":6.39,"t":"2026-01-26T05:00:00Z","v":440529,"vw":6.387519},{"c":6.57,"h":6.64,"l":6.43,"n":4737,"o":6.43,"t":"2026-01-27T05:00:00Z","v":360809,"vw":6.573442},{"c":6.32,"h":6.6399,"l":6.26,"n":4765,"o":6.6,"t":"2026-01-28T05:00:00Z","v":285382,"vw":6.337788},{"c":6.43,"h":6.4884,"l":6.33,"n":5354,"o":6.33,"t":"2026-01-29T05:00:00Z","v":289553,"vw":6.434724},{"c":6.48,"h":6.495,"l":6.27,"n":4558,"o":6.39,"t":"2026-01-30T05:00:00Z","v":306002,"vw":6.424172},{"c":6.82,"h":6.93,"l":6.428,"n":6706,"o":6.44,"t":"2026-02-02T05:00:00Z","v":471238,"vw":6.760295},{"c":7.1,"h":7.135,"l":6.79,"n":8456,"o":6.79,"t":"2026-02-03T05:00:00Z","v":654446,"vw":6.971458},{"c":7.1,"h":7.195,"l":6.9078,"n":9203,"o":7.14,"t":"2026-02-04T05:00:00Z","v":638157,"vw":7.064995},{"c":6.79,"h":7.285,"l":6.75,"n":6246,"o":7.01,"t":"2026-02-05T05:00:00Z","v":433704,"vw":6.979396},{"c":6.94,"h":7.05,"l":6.85,"n":5135,"o":6.88,"t":"2026-02-06T05:00:00Z","v":409025,"vw":6.935915},{"c":6.88,"h":6.975,"l":6.755,"n":5178,"o":6.88,"t":"2026-02-09T05:00:00Z","v":410778,"vw":6.860077},{"c":6.61,"h":6.98,"l":6.59,"n":4758,"o":6.83,"t":"2026-02-10T05:00:00Z","v":323281,"vw":6.779202},{"c":6.64,"h":6.69,"l":6.37,"n":4875,"o":6.63,"t":"2026-02-11T05:00:00Z","v":254480,"vw":6.571917},{"c":6.8,"h":6.83,"l":6.48,"n":6419,"o":6.67,"t":"2026-02-12T05:00:00Z","v":425184,"vw":6.732802},{"c":6.82,"h":6.99,"l":6.7,"n":5489,"o":6.79,"t":"2026-02-13T05:00:00Z","v":301752,"vw":6.849401},{"c":6.75,"h":6.9,"l":6.62,"n":4792,"o":6.82,"t":"2026-02-17T05:00:00Z","v":417487,"vw":6.769405},{"c":6.68,"h":6.91,"l":6.64,"n":4744,"o":6.75,"t":"2026-02-18T05:00:00Z","v":290355,"vw":6.754334},{"c":6.79,"h":6.84,"l":6.495,"n":5545,"o":6.63,"t":"2026-02-19T05:00:00Z","v":383370,"vw":6.695118},{"c":6.83,"h":6.86,"l":6.65,"n":4071,"o":6.78,"t":"2026-02-20T05:00:00Z","v":254010,"vw":6.793325},{"c":7.11,"h":7.15,"l":6.77,"n":6318,"o":6.82,"t":"2026-02-23T05:00:00Z","v":451521,"vw":7.046503},{"c":7.49,"h":7.575,"l":7.05,"n":7530,"o":7.13,"t":"2026-02-24T05:00:00Z","v":548447,"vw":7.424804},{"c":7.68,"h":7.68,"l":7.43,"n":6979,"o":7.51,"t":"2026-02-25T05:00:00Z","v":431865,"vw":7.608191},{"c":7.6,"h":7.68,"l":7.35,"n":6618,"o":7.68,"t":"2026-02-26T05:00:00Z","v":492832,"vw":7.515262},{"c":5.7,"h":6.8599,"l":5.505,"n":18140,"o":6.3,"t":"2026-02-27T05:00:00Z","v":1668957,"vw":6.008429},{"c":6.42,"h":6.445,"l":5.5,"n":12341,"o":5.51,"t":"2026-03-02T05:00:00Z","v":1054642,"vw":6.153639},{"c":6.21,"h":6.34,"l":6.095,"n":8247,"o":6.34,"t":"2026-03-03T05:00:00Z","v":654904,"vw":6.205603},{"c":6.4,"h":6.7469,"l":6.11,"n":9582,"o":6.2,"t":"2026-03-04T05:00:00Z","v":609236,"vw":6.536693},{"c":6.23,"h":6.385,"l":6.14,"n":6084,"o":6.33,"t":"2026-03-05T05:00:00Z","v":438773,"vw":6.244418},{"c":6.05,"h":6.22,"l":5.96,"n":7112,"o":6.19,"t":"2026-03-06T05:00:00Z","v":374641,"vw":6.059987},{"c":6.22,"h":6.24,"l":5.86,"n":7599,"o":5.98,"t":"2026-03-09T04:00:00Z","v":377234,"vw":6.108665},{"c":6.06,"h":6.3484,"l":5.98,"n":6815,"o":6.17,"t":"2026-03-10T04:00:00Z","v":398022,"vw":6.110825},{"c":6,"h":6.145,"l":5.86,"n":4634,"o":6.1,"t":"2026-03-11T04:00:00Z","v":340722,"vw":5.970288},{"c":5.88,"h":5.98,"l":5.85,"n":5465,"o":5.88,"t":"2026-03-12T04:00:00Z","v":222659,"vw":5.905203},{"c":5.9,"h":6.015,"l":5.845,"n":4933,"o":5.94,"t":"2026-03-13T04:00:00Z","v":250895,"vw":5.900871},{"c":6.07,"h":6.13,"l":5.97,"n":4419,"o":6,"t":"2026-03-16T04:00:00Z","v":227125,"vw":6.058818},{"c":6.14,"h":6.18,"l":6.04,"n":4610,"o":6.04,"t":"2026-03-17T04:00:00Z","v":227548,"vw":6.115127},{"c":6,"h":6.1329,"l":5.95,"n":4288,"o":6.09,"t":"2026-03-18T04:00:00Z","v":235405,"vw":6.02086},{"c":6.15,"h":6.26,"l":5.95,"n":4282,"o":5.95,"t":"2026-03-19T04:00:00Z","v":270596,"vw":6.131571},{"c":6.12,"h":6.17,"l":6.07,"n":3814,"o":6.14,"t":"2026-03-20T04:00:00Z","v":340277,"vw":6.1216},{"c":6.25,"h":6.32,"l":6.1249,"n":3461,"o":6.24,"t":"2026-03-23T04:00:00Z","v":255137,"vw":6.245806},{"c":6.26,"h":6.34,"l":6.1,"n":4503,"o":6.1,"t":"2026-03-24T04:00:00Z","v":245532,"vw":6.244124},{"c":6.33,"h":6.52,"l":6.295,"n":5607,"o":6.34,"t":"2026-03-25T04:00:00Z","v":211425,"vw":6.395692},{"c":6.27,"h":6.45,"l":6.2,"n":3319,"o":6.21,"t":"2026-03-26T04:00:00Z","v":180344,"vw":6.292333},{"c":6.08,"h":6.29,"l":6,"n":4300,"o":6.22,"t":"2026-03-27T04:00:00Z","v":229748,"vw":6.135022},{"c":6.13,"h":6.23,"l":6.05,"n":4646,"o":6.12,"t":"2026-03-30T04:00:00Z","v":182837,"vw":6.129601},{"c":6.39,"h":6.43,"l":6.15,"n":3955,"o":6.21,"t":"2026-03-31T04:00:00Z","v":253346,"vw":6.362944},{"c":6.76,"h":6.85,"l":6.455,"n":6950,"o":6.47,"t":"2026-04-01T04:00:00Z","v":368037,"vw":6.707863},{"c":6.9,"h":6.99,"l":6.54,"n":7607,"o":6.61,"t":"2026-04-02T04:00:00Z","v":347525,"vw":6.88861},{"c":6.89,"h":7.02,"l":6.7,"n":6145,"o":6.92,"t":"2026-04-06T04:00:00Z","v":346477,"vw":6.840985},{"c":6.97,"h":7.02,"l":6.61,"n":5276,"o":6.84,"t":"2026-04-07T04:00:00Z","v":307023,"vw":6.935417},{"c":7.51,"h":7.54,"l":7.11,"n":6591,"o":7.17,"t":"2026-04-08T04:00:00Z","v":463644,"vw":7.340457},{"c":7.8,"h":7.845,"l":7.38,"n":5652,"o":7.42,"t":"2026-04-09T04:00:00Z","v":338323,"vw":7.677214},{"c":7.78,"h":7.8983,"l":7.58,"n":6848,"o":7.81,"t":"2026-04-10T04:00:00Z","v":317606,"vw":7.741648},{"c":7.57,"h":7.85,"l":7.55,"n":4209,"o":7.76,"t":"2026-04-13T04:00:00Z","v":269582,"vw":7.646198},{"c":7.57,"h":7.73,"l":7.46,"n":5424,"o":7.58,"t":"2026-04-14T04:00:00Z","v":297793,"vw":7.597544},{"c":7.48,"h":7.645,"l":7.44,"n":4320,"o":7.56,"t":"2026-04-15T04:00:00Z","v":262838,"vw":7.517989},{"c":7.24,"h":7.605,"l":7.2,"n":5271,"o":7.46,"t":"2026-04-16T04:00:00Z","v":335801,"vw":7.310645},{"c":7.47,"h":7.57,"l":7.23,"n":5188,"o":7.41,"t":"2026-04-17T04:00:00Z","v":264754,"vw":7.432332},{"c":7.37,"h":7.5,"l":7.32,"n":4069,"o":7.45,"t":"2026-04-20T04:00:00Z","v":222842,"vw":7.402837},{"c":7.26,"h":7.41,"l":7.17,"n":3817,"o":7.41,"t":"2026-04-21T04:00:00Z","v":169505,"vw":7.266011},{"c":7.43,"h":7.4796,"l":7.27,"n":3702,"o":7.3,"t":"2026-04-22T04:00:00Z","v":198913,"vw":7.386643},{"c":7.4,"h":7.605,"l":7.375,"n":4692,"o":7.41,"t":"2026-04-23T04:00:00Z","v":239081,"vw":7.465955},{"c":7.54,"h":7.555,"l":7.0884,"n":5089,"o":7.41,"t":"2026-04-24T04:00:00Z","v":195662,"vw":7.437485},{"c":7.51,"h":7.703,"l":7.435,"n":4408,"o":7.5,"t":"2026-04-27T04:00:00Z","v":193087,"vw":7.523598},{"c":7.54,"h":7.73,"l":7.495,"n":4784,"o":7.53,"t":"2026-04-28T04:00:00Z","v":227798,"vw":7.577846},{"c":7.48,"h":7.555,"l":7.43,"n":4300,"o":7.52,"t":"2026-04-29T04:00:00Z","v":205109,"vw":7.48221},{"c":7.51,"h":7.66,"l":7.45,"n":4146,"o":7.48,"t":"2026-04-30T04:00:00Z","v":194320,"vw":7.536335},{"c":7.49,"h":7.545,"l":7.33,"n":4217,"o":7.52,"t":"2026-05-01T04:00:00Z","v":167996,"vw":7.471958},{"c":7.53,"h":7.7,"l":7.405,"n":6700,"o":7.46,"t":"2026-05-04T04:00:00Z","v":326955,"vw":7.529567},{"c":7.35,"h":7.7,"l":7.11,"n":6924,"o":7.59,"t":"2026-05-05T04:00:00Z","v":416425,"vw":7.37626},{"c":7.45,"h":7.6999,"l":7.395,"n":7984,"o":7.44,"t":"2026-05-06T04:00:00Z","v":485002,"vw":7.524322},{"c":7.26,"h":7.52,"l":7.02,"n":6289,"o":7.52,"t":"2026-05-07T04:00:00Z","v":352512,"vw":7.203544},{"c":7.49,"h":7.87,"l":7.08,"n":10514,"o":7.17,"t":"2026-05-08T04:00:00Z","v":755032,"vw":7.512148},{"c":7.14,"h":7.54,"l":7.08,"n":7321,"o":7.5,"t":"2026-05-11T04:00:00Z","v":394797,"vw":7.269204},{"c":7.08,"h":7.33,"l":6.84,"n":5627,"o":7.16,"t":"2026-05-12T04:00:00Z","v":346959,"vw":7.00435},{"c":7.17,"h":7.17,"l":6.955,"n":4867,"o":7,"t":"2026-05-13T04:00:00Z","v":246657,"vw":7.097446},{"c":7.19,"h":7.25,"l":7.105,"n":2866,"o":7.18,"t":"2026-05-14T04:00:00Z","v":251412,"vw":7.183925},{"c":6.92,"h":7.16,"l":6.9,"n":3939,"o":7.1,"t":"2026-05-15T04:00:00Z","v":188807,"vw":6.957809},{"c":6.81,"h":7.03,"l":6.76,"n":4268,"o":6.88,"t":"2026-05-18T04:00:00Z","v":218757,"vw":6.879501},{"c":6.81,"h":6.83,"l":6.6,"n":3606,"o":6.74,"t":"2026-05-19T04:00:00Z","v":166173,"vw":6.763079},{"c":6.99,"h":7.04,"l":6.77,"n":4474,"o":6.84,"t":"2026-05-20T04:00:00Z","v":224167,"vw":6.949269},{"c":7.05,"h":7.09,"l":6.845,"n":3309,"o":6.89,"t":"2026-05-21T04:00:00Z","v":175088,"vw":6.995069},{"c":7.08,"h":7.19,"l":6.94,"n":3916,"o":7.19,"t":"2026-05-22T04:00:00Z","v":187020,"vw":7.065382},{"c":7.27,"h":7.295,"l":7.05,"n":4766,"o":7.15,"t":"2026-05-26T04:00:00Z","v":223945,"vw":7.219969},{"c":7.31,"h":7.446,"l":7.25,"n":3830,"o":7.28,"t":"2026-05-27T04:00:00Z","v":154320,"vw":7.310728},{"c":7.24,"h":7.37,"l":7.16,"n":4063,"o":7.33,"t":"2026-05-28T04:00:00Z","v":191704,"vw":7.244496},{"c":7.17,"h":7.23,"l":7.08,"n":3081,"o":7.23,"t":"2026-05-29T04:00:00Z","v":205879,"vw":7.154989},{"c":7.12,"h":7.125,"l":6.84,"n":4063,"o":7.09,"t":"2026-06-01T04:00:00Z","v":226542,"vw":7.024924},{"c":6.98,"h":7.12,"l":6.885,"n":4748,"o":7.05,"t":"2026-06-02T04:00:00Z","v":330871,"vw":6.959552},{"c":6.81,"h":7.04,"l":6.79,"n":4186,"o":6.96,"t":"2026-06-03T04:00:00Z","v":226186,"vw":6.882792},{"c":7.01,"h":7.045,"l":6.78,"n":3508,"o":6.81,"t":"2026-06-04T04:00:00Z","v":178414,"vw":6.964533},{"c":7.03,"h":7.08,"l":6.92,"n":3624,"o":6.99,"t":"2026-06-05T04:00:00Z","v":172101,"vw":7.012433},{"c":6.85,"h":7.165,"l":6.8,"n":3140,"o":7.15,"t":"2026-06-08T04:00:00Z","v":141327,"vw":6.878935},{"c":7.05,"h":7.09,"l":6.85,"n":3293,"o":6.94,"t":"2026-06-09T04:00:00Z","v":169608,"vw":6.975358},{"c":7.02,"h":7.17,"l":6.98,"n":3323,"o":7.07,"t":"2026-06-10T04:00:00Z","v":163321,"vw":7.053419},{"c":7.23,"h":7.33,"l":7,"n":4264,"o":7.03,"t":"2026-06-11T04:00:00Z","v":174899,"vw":7.195928},{"c":7.33,"h":7.33,"l":6.98,"n":4567,"o":7.26,"t":"2026-06-12T04:00:00Z","v":261049,"vw":7.210426},{"c":7.07,"h":7.45,"l":6.995,"n":3872,"o":7.38,"t":"2026-06-15T04:00:00Z","v":177511,"vw":7.1639},{"c":7.17,"h":7.195,"l":6.96,"n":4062,"o":7.12,"t":"2026-06-16T04:00:00Z","v":216695,"vw":7.112159},{"c":7.23,"h":7.31,"l":7.1,"n":3951,"o":7.16,"t":"2026-06-17T04:00:00Z","v":210100,"vw":7.211888},{"c":7.56,"h":7.59,"l":7.2621,"n":3563,"o":7.36,"t":"2026-06-18T04:00:00Z","v":427471,"vw":7.486425},{"c":7.66,"h":7.87,"l":7.56,"n":4480,"o":7.6,"t":"2026-06-22T04:00:00Z","v":379158,"vw":7.667354},{"c":8.04,"h":8.08,"l":7.57,"n":5181,"o":7.64,"t":"2026-06-23T04:00:00Z","v":440395,"vw":7.958435},{"c":7.95,"h":8.41,"l":7.81,"n":7665,"o":8.1,"t":"2026-06-24T04:00:00Z","v":493499,"vw":8.024865},{"c":7.67,"h":7.97,"l":7.62,"n":4486,"o":7.94,"t":"2026-06-25T04:00:00Z","v":203981,"vw":7.783594},{"c":8.11,"h":8.23,"l":7.67,"n":6433,"o":7.67,"t":"2026-06-26T04:00:00Z","v":1103520,"vw":8.083915},{"c":8.19,"h":8.235,"l":8.025,"n":7262,"o":8.08,"t":"2026-06-29T04:00:00Z","v":344614,"vw":8.151544},{"c":8.11,"h":8.25,"l":8.0969,"n":4645,"o":8.11,"t":"2026-06-30T04:00:00Z","v":491669,"vw":8.1273},{"c":7.99,"h":8.16,"l":7.86,"n":5528,"o":8.07,"t":"2026-07-01T04:00:00Z","v":233289,"vw":7.982166},{"c":8.26,"h":8.32,"l":7.99,"n":4519,"o":8,"t":"2026-07-02T04:00:00Z","v":211576,"vw":8.247506},{"c":8.22,"h":8.44,"l":8.08,"n":7560,"o":8.26,"t":"2026-07-06T04:00:00Z","v":444243,"vw":8.248285},{"c":7.96,"h":8.24,"l":7.78,"n":8842,"o":8.23,"t":"2026-07-07T04:00:00Z","v":602926,"vw":7.945643},{"c":8.13,"h":8.21,"l":7.85,"n":7228,"o":7.9,"t":"2026-07-08T04:00:00Z","v":426524,"vw":8.069946},{"c":7.9,"h":8.37,"l":7.67,"n":6679,"o":8.05,"t":"2026-07-09T04:00:00Z","v":464187,"vw":7.901016},{"c":8,"h":8.135,"l":7.7,"n":6053,"o":7.9,"t":"2026-07-10T04:00:00Z","v":342275,"vw":7.988126},{"c":8.08,"h":8.18,"l":7.72,"n":5506,"o":7.95,"t":"2026-07-13T04:00:00Z","v":293413,"vw":8.037504},{"c":8.28,"h":8.43,"l":8.005,"n":5560,"o":8.1,"t":"2026-07-14T04:00:00Z","v":426238,"vw":8.291091},{"c":8.41,"h":8.54,"l":8.144,"n":4366,"o":8.28,"t":"2026-07-15T04:00:00Z","v":261455,"vw":8.393669},{"c":8.4,"h":8.6601,"l":8.35,"n":6975,"o":8.39,"t":"2026-07-16T04:00:00Z","v":400242,"vw":8.459184},{"c":8.53,"h":8.638,"l":8.245,"n":4642,"o":8.28,"t":"2026-07-17T04:00:00Z","v":256276,"vw":8.529382},{"c":8.3,"h":8.54,"l":8.142,"n":7492,"o":8.45,"t":"2026-07-20T04:00:00Z","v":461646,"vw":8.30564},{"c":8.58,"h":8.75,"l":8.325,"n":6103,"o":8.34,"t":"2026-07-21T04:00:00Z","v":444142,"vw":8.593921},{"c":7.87,"h":8.58,"l":7.83,"n":7637,"o":8.52,"t":"2026-07-22T04:00:00Z","v":427041,"vw":8.105107},{"c":8.01,"h":8.03,"l":7.61,"n":4471,"o":7.75,"t":"2026-07-23T04:00:00Z","v":229933,"vw":7.907978},{"c":7.98,"h":8.11,"l":7.94,"n":3660,"o":8.05,"t":"2026-07-24T04:00:00Z","v":205719,"vw":8.002417},{"c":7.99,"h":8.18,"l":7.99,"n":2808,"o":8.04,"t":"2026-07-27T04:00:00Z","v":143876,"vw":8.041069},{"c":7.97,"h":8.23,"l":7.67,"n":3686,"o":8,"t":"2026-07-28T04:00:00Z","v":310510,"vw":7.872046},{"c":7.81,"h":8.05,"l":7.7716,"n":4088,"o":7.96,"t":"2026-07-29T04:00:00Z","v":200278,"vw":7.841888},{"c":7.89,"h":7.95,"l":7.73,"n":3846,"o":7.79,"t":"2026-07-30T04:00:00Z","v":260187,"vw":7.844731},{"c":7.93,"h":7.94,"l":7.6301,"n":4172,"o":7.85,"t":"2026-07-31T04:00:00Z","v":264878,"vw":7.840413},{"c":7.69,"h":7.995,"l":7.41,"n":5558,"o":7.98,"t":"2026-08-03T04:00:00Z","v":338539,"vw":7.634315},{"c":7.8,"h":7.83,"l":7.63,"n":3977,"o":7.71,"t":"2026-08-04T04:00:00Z","v":269439,"vw":7.756743},{"c":7.99,"h":8.08,"l":7.82,"n":4767,"o":7.84,"t":"2026-08-05T04:00:00Z","v":237995,"vw":7.995335},{"c":8.12,"h":8.16,"l":7.86,"n":7161,"o":8.02,"t":"2026-08-06T04:00:00Z","v":536425,"vw":8.04648},{"c":8.91,"h":9.3999,"l":8.12,"n":9143,"o":8.15,"t":"2026-08-07T04:00:00Z","v":683366,"vw":8.685611},{"c":8.69,"h":8.955,"l":8.55,"n":7954,"o":8.955,"t":"2026-08-10T04:00:00Z","v":437984,"vw":8.779437},{"c":8.77,"h":8.91,"l":8.48,"n":5260,"o":8.77,"t":"2026-08-11T04:00:00Z","v":314617,"vw":8.788859},{"c":8.9,"h":9.23,"l":8.775,"n":4852,"o":9.01,"t":"2026-08-12T04:00:00Z","v":372164,"vw":8.906824},{"c":8.71,"h":8.965,"l":8.65,"n":4654,"o":8.93,"t":"2026-08-13T04:00:00Z","v":263073,"vw":8.775688},{"c":8.83,"h":8.885,"l":8.53,"n":4135,"o":8.84,"t":"2026-08-14T04:00:00Z","v":232441,"vw":8.710443},{"c":8.82,"h":8.99,"l":8.621,"n":4912,"o":8.8,"t":"2026-08-17T04:00:00Z","v":191938,"vw":8.83933},{"c":9.24,"h":9.34,"l":8.8,"n":5430,"o":8.8,"t":"2026-08-18T04:00:00Z","v":243766,"vw":9.188028},{"c":9.49,"h":9.51,"l":9.25,"n":4374,"o":9.33,"t":"2026-08-19T04:00:00Z","v":262110,"vw":9.409045},{"c":9.11,"h":9.45,"l":9.03,"n":7012,"o":9.45,"t":"2026-08-20T04:00:00Z","v":388751,"vw":9.149132},{"c":9.24,"h":9.475,"l":9.07,"n":4566,"o":9.2,"t":"2026-08-21T04:00:00Z","v":332138,"vw":9.248344},{"c":9.12,"h":9.3,"l":8.99,"n":3975,"o":9.3,"t":"2026-08-24T04:00:00Z","v":266158,"vw":9.106347},{"c":9.32,"h":9.38,"l":9.17,"n":5386,"o":9.22,"t":"2026-08-25T04:00:00Z","v":303463,"vw":9.290815},{"c":9.16,"h":9.31,"l":9.04,"n":7188,"o":9.31,"t":"2026-08-26T04:00:00Z","v":374458,"vw":9.133462},{"c":9.24,"h":9.3,"l":8.95,"n":4142,"o":9.01,"t":"2026-08-27T04:00:00Z","v":202330,"vw":9.183867},{"c":9.06,"h":9.26,"l":9.02,"n":4194,"o":9.24,"t":"2026-08-28T04:00:00Z","v":234871,"vw":9.086471},{"c":9.11,"h":9.2,"l":8.78,"n":4253,"o":9.02,"t":"2026-08-31T04:00:00Z","v":242904,"vw":9.091527},{"c":9.35,"h":9.59,"l":9.11,"n":7656,"o":9.11,"t":"2026-09-01T04:00:00Z","v":456891,"vw":9.375706},{"c":9.69,"h":9.735,"l":9.28,"n":5996,"o":9.4,"t":"2026-09-02T04:00:00Z","v":410681,"vw":9.604223},{"c":9.41,"h":9.72,"l":9.37,"n":4489,"o":9.72,"t":"2026-09-03T04:00:00Z","v":244042,"vw":9.474895},{"c":9.55,"h":9.6374,"l":9.305,"n":3865,"o":9.4,"t":"2026-09-04T04:00:00Z","v":184687,"vw":9.50112},{"c":9.39,"h":9.57,"l":8.85,"n":6626,"o":9.25,"t":"2026-09-08T04:00:00Z","v":365193,"vw":9.364476},{"c":9.05,"h":9.446,"l":9.01,"n":4561,"o":9.31,"t":"2026-09-09T04:00:00Z","v":452870,"vw":9.140353},{"c":9.17,"h":9.22,"l":8.9,"n":3518,"o":9.01,"t":"2026-09-10T04:00:00Z","v":172870,"vw":9.140873},{"c":9.12,"h":9.2806,"l":8.93,"n":4353,"o":9.26,"t":"2026-09-11T04:00:00Z","v":305165,"vw":9.052972},{"c":9.14,"h":9.23,"l":9.03,"n":3719,"o":9.1,"t":"2026-09-14T04:00:00Z","v":256203,"vw":9.132803},{"c":9.25,"h":9.3891,"l":9.05,"n":5174,"o":9.15,"t":"2026-09-15T04:00:00Z","v":309946,"vw":9.276254},{"c":9.39,"h":9.4,"l":9.16,"n":4325,"o":9.26,"t":"2026-09-16T04:00:00Z","v":188702,"vw":9.306448},{"c":9.52,"h":9.61,"l":9.39,"n":4147,"o":9.39,"t":"2026-09-17T04:00:00Z","v":205807,"vw":9.506549},{"c":9.6,"h":9.66,"l":9.44,"n":3230,"o":9.52,"t":"2026-09-18T04:00:00Z","v":326892,"vw":9.576223},{"c":9.59,"h":9.75,"l":9.5121,"n":3687,"o":9.66,"t":"2026-09-21T04:00:00Z","v":217402,"vw":9.603367},{"c":9.82,"h":9.98,"l":9.57,"n":6799,"o":9.65,"t":"2026-09-22T04:00:00Z","v":359605,"vw":9.836797},{"c":9.28,"h":9.9,"l":9.08,"n":7759,"o":9.82,"t":"2026-09-23T04:00:00Z","v":475462,"vw":9.325236},{"c":9.82,"h":9.87,"l":9.02,"n":6182,"o":9.25,"t":"2026-09-24T04:00:00Z","v":466968,"vw":9.569659},{"c":9.77,"h":9.9,"l":9.65,"n":4184,"o":9.9,"t":"2026-09-25T04:00:00Z","v":261498,"vw":9.766873},{"c":9.82,"h":9.885,"l":9.54,"n":6481,"o":9.77,"t":"2026-09-28T04:00:00Z","v":245674,"vw":9.769816},{"c":9.78,"h":9.9,"l":9.68,"n":3789,"o":9.77,"t":"2026-09-29T04:00:00Z","v":220594,"vw":9.792636},{"c":9.93,"h":10.1,"l":9.74,"n":5410,"o":9.85,"t":"2026-09-30T04:00:00Z","v":398996,"vw":9.961346},{"c":9.84,"h":10.075,"l":9.77,"n":6772,"o":9.84,"t":"2026-10-01T04:00:00Z","v":518447,"vw":9.910705},{"c":9.51,"h":9.995,"l":9.5,"n":8115,"o":9.94,"t":"2026-10-02T04:00:00Z","v":454911,"vw":9.622397},{"c":9.67,"h":9.78,"l":9.33,"n":6009,"o":9.45,"t":"2026-10-05T04:00:00Z","v":297659,"vw":9.588475},{"c":9.5,"h":9.7999,"l":9.43,"n":5403,"o":9.72,"t":"2026-10-06T04:00:00Z","v":322688,"vw":9.536659},{"c":9.81,"h":9.96,"l":9.41,"n":7041,"o":9.45,"t":"2026-10-07T04:00:00Z","v":375332,"vw":9.809269},{"c":9.97,"h":10,"l":9.45,"n":7114,"o":9.75,"t":"2026-10-08T04:00:00Z","v":356578,"vw":9.858325},{"c":10.29,"h":10.36,"l":9.85,"n":5540,"o":9.96,"t":"2026-10-09T04:00:00Z","v":303089,"vw":10.223342},{"c":10.29,"h":10.495,"l":10.27,"n":5240,"o":10.32,"t":"2026-10-12T04:00:00Z","v":284819,"vw":10.358565},{"c":10.12,"h":10.4,"l":10.1,"n":4046,"o":10.27,"t":"2026-10-13T04:00:00Z","v":295865,"vw":10.220502},{"c":10.2,"h":10.43,"l":10.03,"n":4828,"o":10.09,"t":"2026-10-14T04:00:00Z","v":327052,"vw":10.251649},{"c":10.52,"h":10.72,"l":10.28,"n":6560,"o":10.3,"t":"2026-10-15T04:00:00Z","v":377465,"vw":10.582563},{"c":9.83,"h":10.51,"l":9.81,"n":5259,"o":10.51,"t":"2026-10-16T04:00:00Z","v":406626,"vw":10.008822},{"c":10.21,"h":10.285,"l":9.74,"n":5425,"o":9.85,"t":"2026-10-19T04:00:00Z","v":459923,"vw":10.122423},{"c":10.76,"h":10.84,"l":10.21,"n":6153,"o":10.23,"t":"2026-10-20T04:00:00Z","v":364947,"vw":10.681381},{"c":10.9,"h":10.98,"l":10.61,"n":5034,"o":10.73,"t":"2026-10-21T04:00:00Z","v":306315,"vw":10.889042},{"c":11.31,"h":11.35,"l":10.92,"n":1779,"o":10.93,"t":"2026-10-22T04:00:00Z","v":109418,"vw":11.195103}],"volatilityBars":[{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-21T10:45:00Z","v":521,"vw":9.75},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-09-21T11:30:00Z","v":117,"vw":9.62},{"c":9.64,"h":9.75,"l":9.59,"n":85,"o":9.66,"t":"2026-09-21T13:30:00Z","v":8970,"vw":9.668979},{"c":9.64,"h":9.647,"l":9.62,"n":48,"o":9.64,"t":"2026-09-21T13:45:00Z","v":4729,"vw":9.640861},{"c":9.62,"h":9.685,"l":9.6023,"n":58,"o":9.6023,"t":"2026-09-21T14:00:00Z","v":4350,"vw":9.660888},{"c":9.599,"h":9.6367,"l":9.59,"n":59,"o":9.6367,"t":"2026-09-21T14:15:00Z","v":3883,"vw":9.608755},{"c":9.635,"h":9.669,"l":9.6,"n":168,"o":9.6,"t":"2026-09-21T14:30:00Z","v":26845,"vw":9.633009},{"c":9.565,"h":9.62,"l":9.565,"n":69,"o":9.61,"t":"2026-09-21T14:45:00Z","v":2059,"vw":9.586111},{"c":9.555,"h":9.57,"l":9.55,"n":71,"o":9.56,"t":"2026-09-21T15:00:00Z","v":4639,"vw":9.555569},{"c":9.56,"h":9.58,"l":9.56,"n":41,"o":9.57,"t":"2026-09-21T15:15:00Z","v":1810,"vw":9.571513},{"c":9.62,"h":9.63,"l":9.56,"n":106,"o":9.56,"t":"2026-09-21T15:30:00Z","v":6648,"vw":9.583776},{"c":9.6097,"h":9.62,"l":9.6097,"n":33,"o":9.62,"t":"2026-09-21T15:45:00Z","v":2690,"vw":9.611356},{"c":9.61,"h":9.64,"l":9.5921,"n":125,"o":9.61,"t":"2026-09-21T16:00:00Z","v":6739,"vw":9.618493},{"c":9.6353,"h":9.65,"l":9.6092,"n":63,"o":9.61,"t":"2026-09-21T16:15:00Z","v":3126,"vw":9.634864},{"c":9.64,"h":9.645,"l":9.64,"n":10,"o":9.645,"t":"2026-09-21T16:30:00Z","v":463,"vw":9.641778},{"c":9.56,"h":9.63,"l":9.5346,"n":122,"o":9.63,"t":"2026-09-21T16:45:00Z","v":11990,"vw":9.553745},{"c":9.5591,"h":9.56,"l":9.5591,"n":15,"o":9.56,"t":"2026-09-21T17:00:00Z","v":575,"vw":9.55946},{"c":9.575,"h":9.5853,"l":9.56,"n":85,"o":9.56,"t":"2026-09-21T17:15:00Z","v":6069,"vw":9.574627},{"c":9.52,"h":9.56,"l":9.5121,"n":147,"o":9.56,"t":"2026-09-21T17:30:00Z","v":5146,"vw":9.532247},{"c":9.55,"h":9.55,"l":9.52,"n":49,"o":9.54,"t":"2026-09-21T17:45:00Z","v":1175,"vw":9.535169},{"c":9.59,"h":9.59,"l":9.5401,"n":59,"o":9.5401,"t":"2026-09-21T18:00:00Z","v":2079,"vw":9.565928},{"c":9.6,"h":9.61,"l":9.58,"n":42,"o":9.58,"t":"2026-09-21T18:15:00Z","v":3456,"vw":9.593598},{"c":9.6,"h":9.6,"l":9.58,"n":98,"o":9.58,"t":"2026-09-21T18:30:00Z","v":3373,"vw":9.589548},{"c":9.62,"h":9.63,"l":9.61,"n":193,"o":9.62,"t":"2026-09-21T18:45:00Z","v":8007,"vw":9.626264},{"c":9.585,"h":9.63,"l":9.585,"n":109,"o":9.625,"t":"2026-09-21T19:00:00Z","v":3985,"vw":9.603864},{"c":9.6,"h":9.63,"l":9.59,"n":102,"o":9.59,"t":"2026-09-21T19:15:00Z","v":3665,"vw":9.606686},{"c":9.62,"h":9.63,"l":9.6,"n":168,"o":9.6,"t":"2026-09-21T19:30:00Z","v":6836,"vw":9.610901},{"c":9.59,"h":9.625,"l":9.57,"n":548,"o":9.625,"t":"2026-09-21T19:45:00Z","v":21874,"vw":9.597927},{"c":9.59,"h":9.59,"l":9.59,"n":14,"o":9.59,"t":"2026-09-21T20:00:00Z","v":43609,"vw":9.59},{"c":9.67,"h":9.67,"l":9.5,"n":18,"o":9.5,"t":"2026-09-22T11:15:00Z","v":570,"vw":9.542079},{"c":9.6439,"h":9.67,"l":9.57,"n":96,"o":9.65,"t":"2026-09-22T13:30:00Z","v":7124,"vw":9.638257},{"c":9.755,"h":9.81,"l":9.66,"n":82,"o":9.66,"t":"2026-09-22T13:45:00Z","v":11887,"vw":9.764547},{"c":9.755,"h":9.78,"l":9.73,"n":85,"o":9.73,"t":"2026-09-22T14:00:00Z","v":4346,"vw":9.750925},{"c":9.815,"h":9.82,"l":9.7055,"n":209,"o":9.77,"t":"2026-09-22T14:15:00Z","v":30661,"vw":9.767768},{"c":9.9,"h":9.97,"l":9.83,"n":530,"o":9.83,"t":"2026-09-22T14:30:00Z","v":43018,"vw":9.892382},{"c":9.9,"h":9.97,"l":9.9,"n":446,"o":9.93,"t":"2026-09-22T14:45:00Z","v":22930,"vw":9.935538},{"c":9.92,"h":9.93,"l":9.8926,"n":264,"o":9.8926,"t":"2026-09-22T15:00:00Z","v":7768,"vw":9.914981},{"c":9.95,"h":9.98,"l":9.91,"n":203,"o":9.95,"t":"2026-09-22T15:15:00Z","v":14105,"vw":9.947352},{"c":9.93,"h":9.9319,"l":9.91,"n":118,"o":9.9319,"t":"2026-09-22T15:30:00Z","v":5277,"vw":9.921366},{"c":9.91,"h":9.93,"l":9.91,"n":39,"o":9.92,"t":"2026-09-22T15:45:00Z","v":2536,"vw":9.924962},{"c":9.8549,"h":9.9,"l":9.8549,"n":116,"o":9.89,"t":"2026-09-22T16:00:00Z","v":4171,"vw":9.881447},{"c":9.86,"h":9.87,"l":9.8446,"n":52,"o":9.865,"t":"2026-09-22T16:15:00Z","v":1734,"vw":9.860374},{"c":9.85,"h":9.86,"l":9.84,"n":107,"o":9.86,"t":"2026-09-22T16:30:00Z","v":4407,"vw":9.851696},{"c":9.84,"h":9.86,"l":9.83,"n":86,"o":9.85,"t":"2026-09-22T16:45:00Z","v":2332,"vw":9.839694},{"c":9.8581,"h":9.895,"l":9.84,"n":123,"o":9.84,"t":"2026-09-22T17:00:00Z","v":3813,"vw":9.866617},{"c":9.845,"h":9.8999,"l":9.83,"n":85,"o":9.875,"t":"2026-09-22T17:15:00Z","v":4050,"vw":9.853275},{"c":9.88,"h":9.9,"l":9.84,"n":201,"o":9.88,"t":"2026-09-22T17:30:00Z","v":5683,"vw":9.874011},{"c":9.84,"h":9.88,"l":9.84,"n":206,"o":9.84,"t":"2026-09-22T17:45:00Z","v":6783,"vw":9.862861},{"c":9.83,"h":9.85,"l":9.82,"n":190,"o":9.84,"t":"2026-09-22T18:00:00Z","v":7453,"vw":9.835468},{"c":9.79,"h":9.83,"l":9.76,"n":241,"o":9.83,"t":"2026-09-22T18:15:00Z","v":7786,"vw":9.790766},{"c":9.77,"h":9.8,"l":9.77,"n":106,"o":9.78,"t":"2026-09-22T18:30:00Z","v":2652,"vw":9.783214},{"c":9.835,"h":9.85,"l":9.77,"n":209,"o":9.78,"t":"2026-09-22T18:45:00Z","v":8521,"vw":9.801731},{"c":9.84,"h":9.85,"l":9.83,"n":150,"o":9.835,"t":"2026-09-22T19:00:00Z","v":5593,"vw":9.841026},{"c":9.82,"h":9.84,"l":9.8,"n":319,"o":9.84,"t":"2026-09-22T19:15:00Z","v":10332,"vw":9.822161},{"c":9.85,"h":9.86,"l":9.82,"n":383,"o":9.82,"t":"2026-09-22T19:30:00Z","v":12174,"vw":9.841248},{"c":9.84,"h":9.84,"l":9.78,"n":1049,"o":9.84,"t":"2026-09-22T19:45:00Z","v":59156,"vw":9.820319},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-09-22T20:00:00Z","v":48985,"vw":9.82},{"c":9.77,"h":9.83,"l":9.75,"n":87,"o":9.82,"t":"2026-09-23T13:30:00Z","v":6613,"vw":9.798342},{"c":9.845,"h":9.9,"l":9.775,"n":498,"o":9.775,"t":"2026-09-23T13:45:00Z","v":19548,"vw":9.847036},{"c":9.81,"h":9.83,"l":9.81,"n":88,"o":9.82,"t":"2026-09-23T14:00:00Z","v":2079,"vw":9.817655},{"c":9.81,"h":9.85,"l":9.81,"n":173,"o":9.84,"t":"2026-09-23T14:15:00Z","v":3955,"vw":9.834001},{"c":9.81,"h":9.85,"l":9.81,"n":79,"o":9.81,"t":"2026-09-23T14:30:00Z","v":4206,"vw":9.836317},{"c":9.715,"h":9.81,"l":9.71,"n":106,"o":9.81,"t":"2026-09-23T14:45:00Z","v":11147,"vw":9.736242},{"c":9.68,"h":9.71,"l":9.68,"n":46,"o":9.7038,"t":"2026-09-23T15:00:00Z","v":4052,"vw":9.697798},{"c":9.7126,"h":9.73,"l":9.7126,"n":53,"o":9.7167,"t":"2026-09-23T15:15:00Z","v":3054,"vw":9.721454},{"c":9.655,"h":9.7099,"l":9.655,"n":21,"o":9.69,"t":"2026-09-23T15:30:00Z","v":627,"vw":9.680423},{"c":9.635,"h":9.655,"l":9.577,"n":99,"o":9.655,"t":"2026-09-23T15:45:00Z","v":5850,"vw":9.617725},{"c":9.63,"h":9.645,"l":9.63,"n":33,"o":9.64,"t":"2026-09-23T16:00:00Z","v":1293,"vw":9.638125},{"c":9.62,"h":9.64,"l":9.62,"n":43,"o":9.625,"t":"2026-09-23T16:15:00Z","v":1153,"vw":9.62625},{"c":9.635,"h":9.66,"l":9.6201,"n":202,"o":9.63,"t":"2026-09-23T16:30:00Z","v":10554,"vw":9.633518},{"c":9.5801,"h":9.625,"l":9.5801,"n":69,"o":9.62,"t":"2026-09-23T16:45:00Z","v":2293,"vw":9.597031},{"c":9.43,"h":9.5601,"l":9.4,"n":914,"o":9.5601,"t":"2026-09-23T17:00:00Z","v":49759,"vw":9.431279},{"c":9.415,"h":9.441,"l":9.4001,"n":116,"o":9.42,"t":"2026-09-23T17:15:00Z","v":7514,"vw":9.420342},{"c":9.28,"h":9.415,"l":9.25,"n":657,"o":9.415,"t":"2026-09-23T17:30:00Z","v":60911,"vw":9.320397},{"c":9.19,"h":9.29,"l":9.17,"n":474,"o":9.265,"t":"2026-09-23T17:45:00Z","v":48132,"vw":9.242176},{"c":9.14,"h":9.22,"l":9.12,"n":628,"o":9.181,"t":"2026-09-23T18:00:00Z","v":47043,"vw":9.153284},{"c":9.12,"h":9.13,"l":9.08,"n":318,"o":9.1214,"t":"2026-09-23T18:15:00Z","v":29643,"vw":9.109888},{"c":9.11,"h":9.13,"l":9.09,"n":280,"o":9.11,"t":"2026-09-23T18:30:00Z","v":16363,"vw":9.108344},{"c":9.225,"h":9.23,"l":9.08,"n":710,"o":9.11,"t":"2026-09-23T18:45:00Z","v":40934,"vw":9.121747},{"c":9.26,"h":9.27,"l":9.19,"n":121,"o":9.235,"t":"2026-09-23T19:00:00Z","v":9455,"vw":9.235245},{"c":9.27,"h":9.31,"l":9.25,"n":232,"o":9.28,"t":"2026-09-23T19:15:00Z","v":12404,"vw":9.282232},{"c":9.245,"h":9.285,"l":9.23,"n":191,"o":9.25,"t":"2026-09-23T19:30:00Z","v":9608,"vw":9.261131},{"c":9.285,"h":9.3,"l":9.2425,"n":617,"o":9.2425,"t":"2026-09-23T19:45:00Z","v":30042,"vw":9.281856},{"c":9.28,"h":9.28,"l":9.28,"n":20,"o":9.28,"t":"2026-09-23T20:00:00Z","v":23220,"vw":9.28},{"c":9.135,"h":9.2804,"l":9.1,"n":147,"o":9.25,"t":"2026-09-24T13:30:00Z","v":9663,"vw":9.193563},{"c":9.12,"h":9.15,"l":9.0911,"n":78,"o":9.135,"t":"2026-09-24T13:45:00Z","v":7813,"vw":9.122188},{"c":9.14,"h":9.15,"l":9.085,"n":109,"o":9.11,"t":"2026-09-24T14:00:00Z","v":7042,"vw":9.107183},{"c":9.11,"h":9.14,"l":9.1,"n":113,"o":9.14,"t":"2026-09-24T14:15:00Z","v":6775,"vw":9.119273},{"c":9.14,"h":9.16,"l":9.1,"n":52,"o":9.1,"t":"2026-09-24T14:30:00Z","v":2337,"vw":9.140085},{"c":9.105,"h":9.12,"l":9.105,"n":46,"o":9.12,"t":"2026-09-24T14:45:00Z","v":1197,"vw":9.113294},{"c":9.08,"h":9.09,"l":9.075,"n":38,"o":9.08,"t":"2026-09-24T15:00:00Z","v":3980,"vw":9.083857},{"c":9.05,"h":9.07,"l":9.02,"n":124,"o":9.07,"t":"2026-09-24T15:15:00Z","v":16758,"vw":9.047704},{"c":9.06,"h":9.06,"l":9.055,"n":12,"o":9.055,"t":"2026-09-24T15:30:00Z","v":1389,"vw":9.057926},{"c":9.245,"h":9.26,"l":9.08,"n":97,"o":9.09,"t":"2026-09-24T15:45:00Z","v":6509,"vw":9.176266},{"c":9.24,"h":9.245,"l":9.19,"n":36,"o":9.245,"t":"2026-09-24T16:00:00Z","v":2005,"vw":9.223146},{"c":9.28,"h":9.31,"l":9.23,"n":181,"o":9.23,"t":"2026-09-24T16:15:00Z","v":6412,"vw":9.289278},{"c":9.29,"h":9.29,"l":9.245,"n":49,"o":9.255,"t":"2026-09-24T16:30:00Z","v":2059,"vw":9.278441},{"c":9.275,"h":9.3,"l":9.2635,"n":46,"o":9.3,"t":"2026-09-24T16:45:00Z","v":1927,"vw":9.281768},{"c":9.315,"h":9.315,"l":9.2773,"n":59,"o":9.3,"t":"2026-09-24T17:00:00Z","v":2463,"vw":9.293141},{"c":9.4404,"h":9.4762,"l":9.2882,"n":403,"o":9.32,"t":"2026-09-24T17:15:00Z","v":75030,"vw":9.3599},{"c":9.6215,"h":9.63,"l":9.43,"n":424,"o":9.4465,"t":"2026-09-24T17:30:00Z","v":42332,"vw":9.579677},{"c":9.7,"h":9.7,"l":9.57,"n":243,"o":9.605,"t":"2026-09-24T17:45:00Z","v":29340,"vw":9.638801},{"c":9.64,"h":9.68,"l":9.625,"n":200,"o":9.675,"t":"2026-09-24T18:00:00Z","v":10786,"vw":9.660749},{"c":9.705,"h":9.73,"l":9.62,"n":198,"o":9.6324,"t":"2026-09-24T18:15:00Z","v":13705,"vw":9.677888},{"c":9.84,"h":9.87,"l":9.71,"n":481,"o":9.71,"t":"2026-09-24T18:30:00Z","v":29110,"vw":9.794881},{"c":9.815,"h":9.85,"l":9.8,"n":222,"o":9.82,"t":"2026-09-24T18:45:00Z","v":13542,"vw":9.823461},{"c":9.765,"h":9.82,"l":9.75,"n":312,"o":9.815,"t":"2026-09-24T19:00:00Z","v":19211,"vw":9.770408},{"c":9.765,"h":9.78,"l":9.75,"n":173,"o":9.76,"t":"2026-09-24T19:15:00Z","v":8793,"vw":9.762648},{"c":9.82,"h":9.82,"l":9.761,"n":436,"o":9.761,"t":"2026-09-24T19:30:00Z","v":24626,"vw":9.791995},{"c":9.83,"h":9.845,"l":9.775,"n":1053,"o":9.82,"t":"2026-09-24T19:45:00Z","v":45486,"vw":9.813255},{"c":9.964,"h":9.964,"l":9.82,"n":20,"o":9.82,"t":"2026-09-24T20:00:00Z","v":60390,"vw":9.820262},{"c":9.9641,"h":9.9641,"l":9.9641,"n":4,"o":9.9641,"t":"2026-09-24T20:15:00Z","v":203,"vw":9.9641},{"c":9.9663,"h":9.9663,"l":9.9663,"n":1,"o":9.9663,"t":"2026-09-24T20:30:00Z","v":300,"vw":9.9663},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-24T21:00:00Z","v":4116,"vw":9.82},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-25T11:45:00Z","v":100,"vw":9.87},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-25T12:30:00Z","v":100,"vw":9.93},{"c":9.9,"h":9.93,"l":9.9,"n":5,"o":9.93,"t":"2026-09-25T13:00:00Z","v":300,"vw":9.915},{"c":10,"h":10,"l":9.96,"n":12,"o":10,"t":"2026-09-25T13:15:00Z","v":539,"vw":9.986437},{"c":9.75,"h":9.9,"l":9.73,"n":147,"o":9.9,"t":"2026-09-25T13:30:00Z","v":25366,"vw":9.873567},{"c":9.8,"h":9.8,"l":9.71,"n":66,"o":9.72,"t":"2026-09-25T13:45:00Z","v":3886,"vw":9.746966},{"c":9.73,"h":9.73,"l":9.68,"n":37,"o":9.72,"t":"2026-09-25T14:00:00Z","v":2116,"vw":9.70433},{"c":9.69,"h":9.735,"l":9.65,"n":113,"o":9.7,"t":"2026-09-25T14:15:00Z","v":3922,"vw":9.692148},{"c":9.69,"h":9.7302,"l":9.66,"n":139,"o":9.71,"t":"2026-09-25T14:30:00Z","v":9347,"vw":9.682573},{"c":9.6755,"h":9.6799,"l":9.665,"n":35,"o":9.665,"t":"2026-09-25T14:45:00Z","v":1515,"vw":9.671015},{"c":9.72,"h":9.7599,"l":9.67,"n":251,"o":9.67,"t":"2026-09-25T15:00:00Z","v":12991,"vw":9.693285},{"c":9.77,"h":9.77,"l":9.75,"n":56,"o":9.75,"t":"2026-09-25T15:15:00Z","v":2863,"vw":9.762294},{"c":9.73,"h":9.78,"l":9.71,"n":88,"o":9.78,"t":"2026-09-25T15:30:00Z","v":6605,"vw":9.749114},{"c":9.73,"h":9.73,"l":9.715,"n":53,"o":9.715,"t":"2026-09-25T15:45:00Z","v":2853,"vw":9.724412},{"c":9.68,"h":9.74,"l":9.68,"n":205,"o":9.74,"t":"2026-09-25T16:00:00Z","v":8499,"vw":9.707955},{"c":9.705,"h":9.705,"l":9.67,"n":53,"o":9.675,"t":"2026-09-25T16:15:00Z","v":2836,"vw":9.69404},{"c":9.7252,"h":9.75,"l":9.6897,"n":113,"o":9.715,"t":"2026-09-25T16:30:00Z","v":14316,"vw":9.721854},{"c":9.72,"h":9.72,"l":9.72,"n":27,"o":9.72,"t":"2026-09-25T16:45:00Z","v":1606,"vw":9.72},{"c":9.76,"h":9.77,"l":9.73,"n":81,"o":9.73,"t":"2026-09-25T17:00:00Z","v":4023,"vw":9.75081},{"c":9.73,"h":9.76,"l":9.72,"n":102,"o":9.76,"t":"2026-09-25T17:15:00Z","v":4780,"vw":9.738915},{"c":9.75,"h":9.7661,"l":9.73,"n":106,"o":9.74,"t":"2026-09-25T17:30:00Z","v":6533,"vw":9.744145},{"c":9.7599,"h":9.7599,"l":9.73,"n":37,"o":9.75,"t":"2026-09-25T17:45:00Z","v":3604,"vw":9.748378},{"c":9.73,"h":9.7462,"l":9.705,"n":134,"o":9.74,"t":"2026-09-25T18:00:00Z","v":11481,"vw":9.728773},{"c":9.75,"h":9.76,"l":9.7421,"n":48,"o":9.76,"t":"2026-09-25T18:15:00Z","v":2899,"vw":9.751575},{"c":9.7752,"h":9.8,"l":9.76,"n":112,"o":9.76,"t":"2026-09-25T18:30:00Z","v":4735,"vw":9.775564},{"c":9.79,"h":9.8,"l":9.77,"n":146,"o":9.77,"t":"2026-09-25T18:45:00Z","v":7618,"vw":9.785063},{"c":9.79,"h":9.8,"l":9.78,"n":108,"o":9.78,"t":"2026-09-25T19:00:00Z","v":4515,"vw":9.790566},{"c":9.76,"h":9.79,"l":9.74,"n":144,"o":9.79,"t":"2026-09-25T19:15:00Z","v":8728,"vw":9.760639},{"c":9.82,"h":9.82,"l":9.76,"n":190,"o":9.77,"t":"2026-09-25T19:30:00Z","v":12592,"vw":9.797321},{"c":9.78,"h":9.83,"l":9.76,"n":673,"o":9.8199,"t":"2026-09-25T19:45:00Z","v":36147,"vw":9.789017},{"c":9.77,"h":9.77,"l":9.77,"n":9,"o":9.77,"t":"2026-09-25T20:00:00Z","v":40642,"vw":9.77},{"c":9.9572,"h":9.9572,"l":9.9572,"n":1,"o":9.9572,"t":"2026-09-25T21:00:00Z","v":260,"vw":9.9572},{"c":9.69,"h":9.81,"l":9.66,"n":235,"o":9.77,"t":"2026-09-28T13:30:00Z","v":12563,"vw":9.732286},{"c":9.62,"h":9.67,"l":9.605,"n":146,"o":9.67,"t":"2026-09-28T13:45:00Z","v":6793,"vw":9.644464},{"c":9.65,"h":9.6715,"l":9.63,"n":163,"o":9.635,"t":"2026-09-28T14:00:00Z","v":8976,"vw":9.646653},{"c":9.65,"h":9.65,"l":9.604,"n":148,"o":9.65,"t":"2026-09-28T14:15:00Z","v":5915,"vw":9.63589},{"c":9.54,"h":9.65,"l":9.54,"n":162,"o":9.64,"t":"2026-09-28T14:30:00Z","v":12306,"vw":9.564822},{"c":9.6137,"h":9.6137,"l":9.5613,"n":169,"o":9.57,"t":"2026-09-28T14:45:00Z","v":5260,"vw":9.592448},{"c":9.65,"h":9.65,"l":9.61,"n":94,"o":9.61,"t":"2026-09-28T15:00:00Z","v":2808,"vw":9.63114},{"c":9.68,"h":9.7,"l":9.66,"n":157,"o":9.66,"t":"2026-09-28T15:15:00Z","v":3732,"vw":9.68625},{"c":9.665,"h":9.68,"l":9.6604,"n":69,"o":9.675,"t":"2026-09-28T15:30:00Z","v":1782,"vw":9.669958},{"c":9.7,"h":9.7,"l":9.65,"n":60,"o":9.65,"t":"2026-09-28T15:45:00Z","v":1320,"vw":9.67},{"c":9.71,"h":9.71,"l":9.679,"n":61,"o":9.69,"t":"2026-09-28T16:00:00Z","v":2503,"vw":9.695684},{"c":9.76,"h":9.76,"l":9.69,"n":103,"o":9.69,"t":"2026-09-28T16:15:00Z","v":2772,"vw":9.735036},{"c":9.77,"h":9.78,"l":9.77,"n":62,"o":9.77,"t":"2026-09-28T16:30:00Z","v":1492,"vw":9.772725},{"c":9.76,"h":9.76,"l":9.76,"n":46,"o":9.76,"t":"2026-09-28T16:45:00Z","v":686,"vw":9.76},{"c":9.79,"h":9.79,"l":9.75,"n":104,"o":9.76,"t":"2026-09-28T17:00:00Z","v":3596,"vw":9.768824},{"c":9.82,"h":9.82,"l":9.77,"n":148,"o":9.79,"t":"2026-09-28T17:15:00Z","v":3249,"vw":9.798276},{"c":9.81,"h":9.82,"l":9.8,"n":34,"o":9.82,"t":"2026-09-28T17:30:00Z","v":1340,"vw":9.811617},{"c":9.8,"h":9.81,"l":9.795,"n":90,"o":9.805,"t":"2026-09-28T17:45:00Z","v":2212,"vw":9.802092},{"c":9.795,"h":9.8,"l":9.77,"n":76,"o":9.77,"t":"2026-09-28T18:00:00Z","v":3465,"vw":9.785949},{"c":9.835,"h":9.84,"l":9.8,"n":160,"o":9.8,"t":"2026-09-28T18:15:00Z","v":4568,"vw":9.824567},{"c":9.85,"h":9.87,"l":9.84,"n":59,"o":9.84,"t":"2026-09-28T18:30:00Z","v":6445,"vw":9.856182},{"c":9.88,"h":9.885,"l":9.86,"n":183,"o":9.86,"t":"2026-09-28T18:45:00Z","v":9194,"vw":9.876688},{"c":9.84,"h":9.88,"l":9.835,"n":166,"o":9.88,"t":"2026-09-28T19:00:00Z","v":6226,"vw":9.853892},{"c":9.86,"h":9.87,"l":9.84,"n":158,"o":9.84,"t":"2026-09-28T19:15:00Z","v":5012,"vw":9.855071},{"c":9.87,"h":9.8793,"l":9.86,"n":117,"o":9.86,"t":"2026-09-28T19:30:00Z","v":3292,"vw":9.867403},{"c":9.83,"h":9.87,"l":9.82,"n":861,"o":9.86,"t":"2026-09-28T19:45:00Z","v":40322,"vw":9.839755},{"c":9.82,"h":9.82,"l":9.82,"n":11,"o":9.82,"t":"2026-09-28T20:00:00Z","v":41086,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-28T20:15:00Z","v":8232,"vw":9.82},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-09-29T13:15:00Z","v":100,"vw":9.79},{"c":9.89,"h":9.9,"l":9.77,"n":171,"o":9.77,"t":"2026-09-29T13:30:00Z","v":9499,"vw":9.818175},{"c":9.8,"h":9.82,"l":9.77,"n":91,"o":9.82,"t":"2026-09-29T13:45:00Z","v":4654,"vw":9.788027},{"c":9.77,"h":9.805,"l":9.74,"n":59,"o":9.7824,"t":"2026-09-29T14:00:00Z","v":4652,"vw":9.796088},{"c":9.72,"h":9.7799,"l":9.68,"n":248,"o":9.77,"t":"2026-09-29T14:15:00Z","v":4858,"vw":9.73375},{"c":9.72,"h":9.72,"l":9.69,"n":60,"o":9.69,"t":"2026-09-29T14:30:00Z","v":2186,"vw":9.706877},{"c":9.76,"h":9.77,"l":9.74,"n":43,"o":9.74,"t":"2026-09-29T14:45:00Z","v":2188,"vw":9.761877},{"c":9.75,"h":9.77,"l":9.75,"n":107,"o":9.75,"t":"2026-09-29T15:00:00Z","v":8815,"vw":9.758174},{"c":9.76,"h":9.76,"l":9.73,"n":23,"o":9.73,"t":"2026-09-29T15:15:00Z","v":1106,"vw":9.740874},{"c":9.78,"h":9.78,"l":9.765,"n":37,"o":9.765,"t":"2026-09-29T15:30:00Z","v":1345,"vw":9.77717},{"c":9.7583,"h":9.78,"l":9.75,"n":79,"o":9.78,"t":"2026-09-29T15:45:00Z","v":4508,"vw":9.763191},{"c":9.76,"h":9.76,"l":9.76,"n":35,"o":9.76,"t":"2026-09-29T16:00:00Z","v":1122,"vw":9.76},{"c":9.7423,"h":9.76,"l":9.7423,"n":34,"o":9.76,"t":"2026-09-29T16:15:00Z","v":1270,"vw":9.751608},{"c":9.72,"h":9.7577,"l":9.72,"n":41,"o":9.7577,"t":"2026-09-29T16:30:00Z","v":1950,"vw":9.738062},{"c":9.745,"h":9.745,"l":9.7135,"n":68,"o":9.7135,"t":"2026-09-29T16:45:00Z","v":2151,"vw":9.731485},{"c":9.77,"h":9.78,"l":9.76,"n":19,"o":9.78,"t":"2026-09-29T17:00:00Z","v":1202,"vw":9.770909},{"c":9.78,"h":9.78,"l":9.75,"n":66,"o":9.75,"t":"2026-09-29T17:15:00Z","v":4120,"vw":9.763839},{"c":9.79,"h":9.82,"l":9.77,"n":139,"o":9.77,"t":"2026-09-29T17:30:00Z","v":10484,"vw":9.796113},{"c":9.78,"h":9.78,"l":9.77,"n":70,"o":9.78,"t":"2026-09-29T17:45:00Z","v":2872,"vw":9.775976},{"c":9.81,"h":9.82,"l":9.78,"n":116,"o":9.78,"t":"2026-09-29T18:00:00Z","v":4821,"vw":9.805442},{"c":9.83,"h":9.835,"l":9.8112,"n":73,"o":9.82,"t":"2026-09-29T18:15:00Z","v":3495,"vw":9.820683},{"c":9.815,"h":9.82,"l":9.81,"n":35,"o":9.82,"t":"2026-09-29T18:30:00Z","v":1613,"vw":9.811667},{"c":9.81,"h":9.85,"l":9.81,"n":134,"o":9.815,"t":"2026-09-29T18:45:00Z","v":7311,"vw":9.824422},{"c":9.835,"h":9.835,"l":9.81,"n":104,"o":9.82,"t":"2026-09-29T19:00:00Z","v":3174,"vw":9.819668},{"c":9.88,"h":9.88,"l":9.835,"n":122,"o":9.835,"t":"2026-09-29T19:15:00Z","v":7744,"vw":9.860789},{"c":9.85,"h":9.87,"l":9.84,"n":178,"o":9.8601,"t":"2026-09-29T19:30:00Z","v":12758,"vw":9.852416},{"c":9.79,"h":9.86,"l":9.75,"n":678,"o":9.84,"t":"2026-09-29T19:45:00Z","v":38153,"vw":9.802286},{"c":9.78,"h":9.78,"l":9.78,"n":9,"o":9.78,"t":"2026-09-29T20:00:00Z","v":54351,"vw":9.78},{"c":9.75,"h":9.9,"l":9.75,"n":115,"o":9.85,"t":"2026-09-30T13:30:00Z","v":13065,"vw":9.835298},{"c":9.775,"h":9.7974,"l":9.74,"n":75,"o":9.74,"t":"2026-09-30T13:45:00Z","v":2525,"vw":9.779949},{"c":9.85,"h":9.9,"l":9.77,"n":91,"o":9.775,"t":"2026-09-30T14:00:00Z","v":8209,"vw":9.795827},{"c":9.78,"h":9.85,"l":9.78,"n":169,"o":9.85,"t":"2026-09-30T14:15:00Z","v":10062,"vw":9.816857},{"c":9.835,"h":9.84,"l":9.775,"n":99,"o":9.775,"t":"2026-09-30T14:30:00Z","v":5985,"vw":9.815865},{"c":9.895,"h":9.895,"l":9.86,"n":65,"o":9.86,"t":"2026-09-30T14:45:00Z","v":2048,"vw":9.879109},{"c":9.92,"h":9.92,"l":9.89,"n":71,"o":9.895,"t":"2026-09-30T15:00:00Z","v":2696,"vw":9.894962},{"c":10.06,"h":10.08,"l":9.89,"n":308,"o":9.91,"t":"2026-09-30T15:15:00Z","v":41635,"vw":9.992019},{"c":9.965,"h":10.06,"l":9.96,"n":148,"o":10.0398,"t":"2026-09-30T15:30:00Z","v":7414,"vw":10.0154},{"c":10.02,"h":10.05,"l":9.98,"n":126,"o":9.98,"t":"2026-09-30T15:45:00Z","v":18792,"vw":10.022418},{"c":10.02,"h":10.03,"l":10.0106,"n":28,"o":10.0106,"t":"2026-09-30T16:00:00Z","v":870,"vw":10.019581},{"c":9.96,"h":10.025,"l":9.945,"n":142,"o":10.025,"t":"2026-09-30T16:15:00Z","v":5392,"vw":9.980676},{"c":9.96,"h":10,"l":9.96,"n":85,"o":9.98,"t":"2026-09-30T16:30:00Z","v":5024,"vw":9.988425},{"c":9.94,"h":9.9633,"l":9.93,"n":39,"o":9.9633,"t":"2026-09-30T16:45:00Z","v":1585,"vw":9.951886},{"c":9.9693,"h":9.9693,"l":9.935,"n":71,"o":9.935,"t":"2026-09-30T17:00:00Z","v":2131,"vw":9.950966},{"c":9.96,"h":9.965,"l":9.95,"n":93,"o":9.965,"t":"2026-09-30T17:15:00Z","v":4411,"vw":9.956594},{"c":10.015,"h":10.015,"l":9.97,"n":127,"o":9.97,"t":"2026-09-30T17:30:00Z","v":17230,"vw":9.994793},{"c":10.055,"h":10.055,"l":10,"n":74,"o":10,"t":"2026-09-30T17:45:00Z","v":3664,"vw":10.015648},{"c":10.07,"h":10.07,"l":10.03,"n":169,"o":10.045,"t":"2026-09-30T18:00:00Z","v":29974,"vw":10.053037},{"c":10.08,"h":10.08,"l":10.07,"n":101,"o":10.07,"t":"2026-09-30T18:15:00Z","v":3696,"vw":10.073478},{"c":10.04,"h":10.1,"l":10.04,"n":162,"o":10.085,"t":"2026-09-30T18:30:00Z","v":9297,"vw":10.071447},{"c":10.055,"h":10.07,"l":10.055,"n":48,"o":10.07,"t":"2026-09-30T18:45:00Z","v":1675,"vw":10.062551},{"c":10.06,"h":10.095,"l":10.045,"n":223,"o":10.05,"t":"2026-09-30T19:00:00Z","v":9179,"vw":10.066653},{"c":10.058,"h":10.08,"l":10.058,"n":169,"o":10.08,"t":"2026-09-30T19:15:00Z","v":6379,"vw":10.067491},{"c":9.97,"h":10.065,"l":9.965,"n":312,"o":10.06,"t":"2026-09-30T19:30:00Z","v":11179,"vw":10.03},{"c":9.94,"h":9.98,"l":9.92,"n":832,"o":9.965,"t":"2026-09-30T19:45:00Z","v":35590,"vw":9.94555},{"c":9.93,"h":9.93,"l":9.93,"n":10,"o":9.93,"t":"2026-09-30T20:00:00Z","v":119726,"vw":9.93},{"c":9.97,"h":9.97,"l":9.77,"n":151,"o":9.86,"t":"2026-10-01T13:30:00Z","v":25154,"vw":9.851945},{"c":9.979,"h":9.979,"l":9.87,"n":86,"o":9.93,"t":"2026-10-01T13:45:00Z","v":2798,"vw":9.923177},{"c":9.95,"h":9.96,"l":9.9494,"n":34,"o":9.9494,"t":"2026-10-01T14:00:00Z","v":1155,"vw":9.95127},{"c":9.95,"h":9.96,"l":9.9,"n":71,"o":9.93,"t":"2026-10-01T14:15:00Z","v":3372,"vw":9.910516},{"c":9.96,"h":9.99,"l":9.8986,"n":195,"o":9.925,"t":"2026-10-01T14:30:00Z","v":23204,"vw":9.942761},{"c":10.06,"h":10.075,"l":9.985,"n":121,"o":9.985,"t":"2026-10-01T14:45:00Z","v":8864,"vw":10.021414},{"c":10.025,"h":10.072,"l":9.995,"n":101,"o":10.07,"t":"2026-10-01T15:00:00Z","v":8337,"vw":10.030394},{"c":10.01,"h":10.06,"l":9.99,"n":137,"o":10.05,"t":"2026-10-01T15:15:00Z","v":13499,"vw":10.015214},{"c":10.02,"h":10.025,"l":9.98,"n":189,"o":10.02,"t":"2026-10-01T15:30:00Z","v":9072,"vw":10.00444},{"c":10.01,"h":10.025,"l":10.01,"n":53,"o":10.02,"t":"2026-10-01T15:45:00Z","v":3184,"vw":10.020519},{"c":9.98,"h":10.02,"l":9.94,"n":265,"o":10.0166,"t":"2026-10-01T16:00:00Z","v":33575,"vw":9.966213},{"c":9.99,"h":9.99,"l":9.9412,"n":75,"o":9.98,"t":"2026-10-01T16:15:00Z","v":4300,"vw":9.961409},{"c":9.98,"h":10,"l":9.97,"n":116,"o":9.98,"t":"2026-10-01T16:30:00Z","v":7050,"vw":9.986769},{"c":9.99,"h":9.99,"l":9.97,"n":118,"o":9.98,"t":"2026-10-01T16:45:00Z","v":3916,"vw":9.978681},{"c":10,"h":10,"l":9.98,"n":78,"o":9.98,"t":"2026-10-01T17:00:00Z","v":3071,"vw":9.986805},{"c":10.02,"h":10.05,"l":10.005,"n":127,"o":10.005,"t":"2026-10-01T17:15:00Z","v":3557,"vw":10.029412},{"c":10.07,"h":10.07,"l":10.055,"n":97,"o":10.0556,"t":"2026-10-01T17:30:00Z","v":3645,"vw":10.059417},{"c":9.98,"h":10.07,"l":9.98,"n":105,"o":10.07,"t":"2026-10-01T17:45:00Z","v":3635,"vw":10.035078},{"c":9.97,"h":9.985,"l":9.96,"n":86,"o":9.985,"t":"2026-10-01T18:00:00Z","v":3695,"vw":9.972749},{"c":10.03,"h":10.03,"l":9.9601,"n":102,"o":9.9601,"t":"2026-10-01T18:15:00Z","v":5158,"vw":10.002287},{"c":10.03,"h":10.05,"l":10.02,"n":110,"o":10.045,"t":"2026-10-01T18:30:00Z","v":2364,"vw":10.035229},{"c":9.965,"h":10.02,"l":9.965,"n":163,"o":10.02,"t":"2026-10-01T18:45:00Z","v":13735,"vw":9.998209},{"c":9.985,"h":9.985,"l":9.92,"n":200,"o":9.9799,"t":"2026-10-01T19:00:00Z","v":24371,"vw":9.954474},{"c":9.98,"h":9.99,"l":9.97,"n":71,"o":9.985,"t":"2026-10-01T19:15:00Z","v":2279,"vw":9.976349},{"c":9.9742,"h":9.985,"l":9.945,"n":470,"o":9.98,"t":"2026-10-01T19:30:00Z","v":30715,"vw":9.972554},{"c":9.85,"h":9.975,"l":9.78,"n":2282,"o":9.975,"t":"2026-10-01T19:45:00Z","v":197272,"vw":9.861329},{"c":9.84,"h":9.84,"l":9.84,"n":12,"o":9.84,"t":"2026-10-01T20:00:00Z","v":44116,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-01T20:15:00Z","v":16464,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-02T12:45:00Z","v":113,"vw":9.84},{"c":9.905,"h":9.94,"l":9.85,"n":168,"o":9.94,"t":"2026-10-02T13:30:00Z","v":10739,"vw":9.895896},{"c":9.91,"h":9.995,"l":9.9,"n":146,"o":9.922,"t":"2026-10-02T13:45:00Z","v":8974,"vw":9.945208},{"c":9.88,"h":9.94,"l":9.87,"n":127,"o":9.93,"t":"2026-10-02T14:00:00Z","v":4967,"vw":9.895265},{"c":9.83,"h":9.9,"l":9.826,"n":132,"o":9.89,"t":"2026-10-02T14:15:00Z","v":4080,"vw":9.855342},{"c":9.79,"h":9.835,"l":9.79,"n":148,"o":9.8227,"t":"2026-10-02T14:30:00Z","v":4547,"vw":9.801721},{"c":9.835,"h":9.835,"l":9.79,"n":113,"o":9.79,"t":"2026-10-02T14:45:00Z","v":2766,"vw":9.806749},{"c":9.81,"h":9.82,"l":9.78,"n":216,"o":9.82,"t":"2026-10-02T15:00:00Z","v":7333,"vw":9.791844},{"c":9.78,"h":9.8197,"l":9.78,"n":88,"o":9.81,"t":"2026-10-02T15:15:00Z","v":7438,"vw":9.809281},{"c":9.78,"h":9.795,"l":9.77,"n":95,"o":9.77,"t":"2026-10-02T15:30:00Z","v":2986,"vw":9.783163},{"c":9.78,"h":9.8,"l":9.765,"n":235,"o":9.8,"t":"2026-10-02T15:45:00Z","v":7199,"vw":9.787067},{"c":9.73,"h":9.81,"l":9.73,"n":299,"o":9.79,"t":"2026-10-02T16:00:00Z","v":30466,"vw":9.762458},{"c":9.745,"h":9.75,"l":9.7248,"n":58,"o":9.7248,"t":"2026-10-02T16:15:00Z","v":2457,"vw":9.741168},{"c":9.7693,"h":9.7693,"l":9.74,"n":133,"o":9.76,"t":"2026-10-02T16:30:00Z","v":6472,"vw":9.75984},{"c":9.735,"h":9.755,"l":9.72,"n":96,"o":9.755,"t":"2026-10-02T16:45:00Z","v":3260,"vw":9.728991},{"c":9.76,"h":9.76,"l":9.74,"n":52,"o":9.745,"t":"2026-10-02T17:00:00Z","v":1227,"vw":9.753103},{"c":9.75,"h":9.77,"l":9.75,"n":97,"o":9.75,"t":"2026-10-02T17:15:00Z","v":4615,"vw":9.758148},{"c":9.72,"h":9.755,"l":9.72,"n":130,"o":9.755,"t":"2026-10-02T17:30:00Z","v":4570,"vw":9.738806},{"c":9.72,"h":9.73,"l":9.7,"n":84,"o":9.73,"t":"2026-10-02T17:45:00Z","v":3844,"vw":9.718439},{"c":9.72,"h":9.7299,"l":9.71,"n":61,"o":9.72,"t":"2026-10-02T18:00:00Z","v":1880,"vw":9.725746},{"c":9.71,"h":9.72,"l":9.7,"n":172,"o":9.72,"t":"2026-10-02T18:15:00Z","v":7432,"vw":9.710079},{"c":9.555,"h":9.7263,"l":9.52,"n":667,"o":9.72,"t":"2026-10-02T18:30:00Z","v":53524,"vw":9.626786},{"c":9.591,"h":9.6,"l":9.55,"n":271,"o":9.55,"t":"2026-10-02T18:45:00Z","v":12030,"vw":9.568038},{"c":9.54,"h":9.605,"l":9.535,"n":465,"o":9.591,"t":"2026-10-02T19:00:00Z","v":28647,"vw":9.576052},{"c":9.565,"h":9.58,"l":9.52,"n":507,"o":9.54,"t":"2026-10-02T19:15:00Z","v":31706,"vw":9.548465},{"c":9.57,"h":9.59,"l":9.55,"n":664,"o":9.57,"t":"2026-10-02T19:30:00Z","v":32901,"vw":9.566628},{"c":9.51,"h":9.58,"l":9.5,"n":1501,"o":9.58,"t":"2026-10-02T19:45:00Z","v":92386,"vw":9.531142},{"c":9.23,"h":9.51,"l":9.23,"n":16,"o":9.51,"t":"2026-10-02T20:00:00Z","v":58578,"vw":9.508363},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-02T20:45:00Z","v":331,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-02T23:00:00Z","v":100,"vw":9.45},{"c":9.36,"h":9.475,"l":9.36,"n":169,"o":9.47,"t":"2026-10-05T13:30:00Z","v":20520,"vw":9.439484},{"c":9.45,"h":9.45,"l":9.33,"n":175,"o":9.35,"t":"2026-10-05T13:45:00Z","v":19753,"vw":9.34333},{"c":9.415,"h":9.47,"l":9.39,"n":191,"o":9.45,"t":"2026-10-05T14:00:00Z","v":11339,"vw":9.431525},{"c":9.37,"h":9.44,"l":9.36,"n":254,"o":9.39,"t":"2026-10-05T14:15:00Z","v":6164,"vw":9.392687},{"c":9.37,"h":9.4,"l":9.36,"n":186,"o":9.37,"t":"2026-10-05T14:30:00Z","v":13397,"vw":9.387054},{"c":9.525,"h":9.54,"l":9.4,"n":229,"o":9.4,"t":"2026-10-05T14:45:00Z","v":7469,"vw":9.480054},{"c":9.565,"h":9.57,"l":9.51,"n":142,"o":9.525,"t":"2026-10-05T15:00:00Z","v":5494,"vw":9.55076},{"c":9.58,"h":9.58,"l":9.54,"n":119,"o":9.55,"t":"2026-10-05T15:15:00Z","v":5784,"vw":9.568735},{"c":9.64,"h":9.64,"l":9.58,"n":59,"o":9.615,"t":"2026-10-05T15:30:00Z","v":3429,"vw":9.598574},{"c":9.65,"h":9.665,"l":9.596,"n":126,"o":9.596,"t":"2026-10-05T15:45:00Z","v":5425,"vw":9.648176},{"c":9.67,"h":9.67,"l":9.63,"n":68,"o":9.64,"t":"2026-10-05T16:00:00Z","v":2409,"vw":9.645625},{"c":9.65,"h":9.68,"l":9.63,"n":132,"o":9.68,"t":"2026-10-05T16:15:00Z","v":4304,"vw":9.646108},{"c":9.65,"h":9.665,"l":9.64,"n":135,"o":9.64,"t":"2026-10-05T16:30:00Z","v":4784,"vw":9.648583},{"c":9.64,"h":9.65,"l":9.64,"n":76,"o":9.65,"t":"2026-10-05T16:45:00Z","v":1693,"vw":9.64148},{"c":9.63,"h":9.64,"l":9.61,"n":161,"o":9.64,"t":"2026-10-05T17:00:00Z","v":5532,"vw":9.623819},{"c":9.64,"h":9.65,"l":9.635,"n":98,"o":9.64,"t":"2026-10-05T17:15:00Z","v":6284,"vw":9.641427},{"c":9.67,"h":9.67,"l":9.64,"n":98,"o":9.645,"t":"2026-10-05T17:30:00Z","v":6509,"vw":9.650159},{"c":9.655,"h":9.68,"l":9.65,"n":181,"o":9.68,"t":"2026-10-05T17:45:00Z","v":6006,"vw":9.663248},{"c":9.65,"h":9.66,"l":9.65,"n":58,"o":9.66,"t":"2026-10-05T18:00:00Z","v":2325,"vw":9.654414},{"c":9.68,"h":9.7,"l":9.65,"n":144,"o":9.65,"t":"2026-10-05T18:15:00Z","v":6010,"vw":9.673735},{"c":9.69,"h":9.705,"l":9.69,"n":88,"o":9.69,"t":"2026-10-05T18:30:00Z","v":2234,"vw":9.698333},{"c":9.72,"h":9.72,"l":9.68,"n":137,"o":9.69,"t":"2026-10-05T18:45:00Z","v":5318,"vw":9.694467},{"c":9.73,"h":9.74,"l":9.715,"n":75,"o":9.715,"t":"2026-10-05T19:00:00Z","v":2740,"vw":9.726208},{"c":9.715,"h":9.74,"l":9.71,"n":243,"o":9.73,"t":"2026-10-05T19:15:00Z","v":10338,"vw":9.722408},{"c":9.735,"h":9.74,"l":9.7124,"n":195,"o":9.7124,"t":"2026-10-05T19:30:00Z","v":7442,"vw":9.726367},{"c":9.67,"h":9.78,"l":9.625,"n":1143,"o":9.735,"t":"2026-10-05T19:45:00Z","v":55497,"vw":9.684293},{"c":9.67,"h":9.67,"l":9.67,"n":9,"o":9.67,"t":"2026-10-05T20:00:00Z","v":54650,"vw":9.67},{"c":9.65,"h":9.8,"l":9.65,"n":19,"o":9.8,"t":"2026-10-06T09:00:00Z","v":491,"vw":9.725},{"c":9.684,"h":9.684,"l":9.684,"n":1,"o":9.684,"t":"2026-10-06T11:30:00Z","v":240,"vw":9.684},{"c":9.64,"h":9.7999,"l":9.6,"n":84,"o":9.72,"t":"2026-10-06T13:30:00Z","v":8361,"vw":9.699197},{"c":9.6275,"h":9.64,"l":9.62,"n":50,"o":9.64,"t":"2026-10-06T13:45:00Z","v":4022,"vw":9.633494},{"c":9.46,"h":9.635,"l":9.46,"n":227,"o":9.635,"t":"2026-10-06T14:00:00Z","v":15044,"vw":9.561432},{"c":9.465,"h":9.485,"l":9.43,"n":120,"o":9.485,"t":"2026-10-06T14:15:00Z","v":4243,"vw":9.451022},{"c":9.45,"h":9.465,"l":9.43,"n":88,"o":9.465,"t":"2026-10-06T14:30:00Z","v":2820,"vw":9.441207},{"c":9.54,"h":9.56,"l":9.45,"n":87,"o":9.47,"t":"2026-10-06T14:45:00Z","v":3742,"vw":9.501193},{"c":9.57,"h":9.57,"l":9.51,"n":144,"o":9.52,"t":"2026-10-06T15:00:00Z","v":5927,"vw":9.536234},{"c":9.64,"h":9.64,"l":9.57,"n":113,"o":9.57,"t":"2026-10-06T15:15:00Z","v":8894,"vw":9.592963},{"c":9.64,"h":9.64,"l":9.61,"n":59,"o":9.63,"t":"2026-10-06T15:30:00Z","v":2498,"vw":9.628},{"c":9.57,"h":9.63,"l":9.56,"n":197,"o":9.62,"t":"2026-10-06T15:45:00Z","v":18136,"vw":9.570137},{"c":9.59,"h":9.59,"l":9.55,"n":139,"o":9.57,"t":"2026-10-06T16:00:00Z","v":8331,"vw":9.557566},{"c":9.565,"h":9.565,"l":9.565,"n":17,"o":9.565,"t":"2026-10-06T16:15:00Z","v":641,"vw":9.565},{"c":9.56,"h":9.575,"l":9.5475,"n":69,"o":9.5475,"t":"2026-10-06T16:30:00Z","v":2188,"vw":9.563239},{"c":9.555,"h":9.56,"l":9.555,"n":30,"o":9.56,"t":"2026-10-06T16:45:00Z","v":1561,"vw":9.556277},{"c":9.53,"h":9.555,"l":9.5,"n":134,"o":9.555,"t":"2026-10-06T17:00:00Z","v":5254,"vw":9.526809},{"c":9.52,"h":9.56,"l":9.52,"n":64,"o":9.54,"t":"2026-10-06T17:15:00Z","v":2829,"vw":9.538444},{"c":9.54,"h":9.54,"l":9.5026,"n":109,"o":9.515,"t":"2026-10-06T17:30:00Z","v":6376,"vw":9.523931},{"c":9.56,"h":9.56,"l":9.55,"n":29,"o":9.55,"t":"2026-10-06T17:45:00Z","v":1285,"vw":9.551368},{"c":9.57,"h":9.57,"l":9.55,"n":96,"o":9.55,"t":"2026-10-06T18:00:00Z","v":5212,"vw":9.56194},{"c":9.615,"h":9.615,"l":9.57,"n":108,"o":9.57,"t":"2026-10-06T18:15:00Z","v":2951,"vw":9.603203},{"c":9.5999,"h":9.615,"l":9.5999,"n":77,"o":9.615,"t":"2026-10-06T18:30:00Z","v":2124,"vw":9.605019},{"c":9.625,"h":9.625,"l":9.6,"n":204,"o":9.6,"t":"2026-10-06T18:45:00Z","v":9118,"vw":9.61033},{"c":9.555,"h":9.62,"l":9.555,"n":265,"o":9.62,"t":"2026-10-06T19:00:00Z","v":11092,"vw":9.58358},{"c":9.52,"h":9.555,"l":9.51,"n":174,"o":9.555,"t":"2026-10-06T19:15:00Z","v":6730,"vw":9.527343},{"c":9.5,"h":9.53,"l":9.5,"n":259,"o":9.53,"t":"2026-10-06T19:30:00Z","v":10524,"vw":9.510294},{"c":9.505,"h":9.52,"l":9.485,"n":851,"o":9.5,"t":"2026-10-06T19:45:00Z","v":35711,"vw":9.506722},{"c":9.5,"h":9.5,"l":9.5,"n":26,"o":9.5,"t":"2026-10-06T20:00:00Z","v":83508,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-06T20:15:00Z","v":32928,"vw":9.5},{"c":9.56,"h":9.61,"l":9.41,"n":170,"o":9.45,"t":"2026-10-07T13:30:00Z","v":19224,"vw":9.49035},{"c":9.72,"h":9.72,"l":9.63,"n":108,"o":9.63,"t":"2026-10-07T13:45:00Z","v":5352,"vw":9.685088},{"c":9.73,"h":9.7606,"l":9.7217,"n":65,"o":9.7217,"t":"2026-10-07T14:00:00Z","v":2304,"vw":9.739688},{"c":9.75,"h":9.75,"l":9.725,"n":67,"o":9.73,"t":"2026-10-07T14:15:00Z","v":3161,"vw":9.735116},{"c":9.765,"h":9.82,"l":9.765,"n":124,"o":9.77,"t":"2026-10-07T14:30:00Z","v":6472,"vw":9.794836},{"c":9.77,"h":9.8,"l":9.75,"n":60,"o":9.75,"t":"2026-10-07T14:45:00Z","v":6582,"vw":9.75791},{"c":9.75,"h":9.75,"l":9.73,"n":88,"o":9.735,"t":"2026-10-07T15:00:00Z","v":3750,"vw":9.73566},{"c":9.75,"h":9.77,"l":9.75,"n":123,"o":9.75,"t":"2026-10-07T15:15:00Z","v":6207,"vw":9.756035},{"c":9.72,"h":9.76,"l":9.72,"n":104,"o":9.75,"t":"2026-10-07T15:30:00Z","v":4153,"vw":9.74475},{"c":9.78,"h":9.78,"l":9.7116,"n":119,"o":9.72,"t":"2026-10-07T15:45:00Z","v":5857,"vw":9.728423},{"c":9.76,"h":9.78,"l":9.76,"n":103,"o":9.78,"t":"2026-10-07T16:00:00Z","v":3892,"vw":9.770668},{"c":9.85,"h":9.85,"l":9.76,"n":178,"o":9.76,"t":"2026-10-07T16:15:00Z","v":16921,"vw":9.804869},{"c":9.815,"h":9.84,"l":9.81,"n":122,"o":9.84,"t":"2026-10-07T16:30:00Z","v":12286,"vw":9.829923},{"c":9.815,"h":9.83,"l":9.815,"n":126,"o":9.815,"t":"2026-10-07T16:45:00Z","v":5004,"vw":9.822959},{"c":9.84,"h":9.85,"l":9.81,"n":224,"o":9.81,"t":"2026-10-07T17:00:00Z","v":8560,"vw":9.825562},{"c":9.86,"h":9.89,"l":9.83,"n":360,"o":9.84,"t":"2026-10-07T17:15:00Z","v":28286,"vw":9.860541},{"c":9.85,"h":9.86,"l":9.8254,"n":59,"o":9.86,"t":"2026-10-07T17:30:00Z","v":3525,"vw":9.839406},{"c":9.84,"h":9.865,"l":9.83,"n":184,"o":9.86,"t":"2026-10-07T17:45:00Z","v":8782,"vw":9.853271},{"c":9.83,"h":9.865,"l":9.82,"n":241,"o":9.84,"t":"2026-10-07T18:00:00Z","v":11061,"vw":9.843427},{"c":9.9001,"h":9.925,"l":9.84,"n":151,"o":9.84,"t":"2026-10-07T18:15:00Z","v":9370,"vw":9.888118},{"c":9.935,"h":9.94,"l":9.91,"n":128,"o":9.915,"t":"2026-10-07T18:30:00Z","v":5742,"vw":9.926314},{"c":9.92,"h":9.96,"l":9.92,"n":366,"o":9.94,"t":"2026-10-07T18:45:00Z","v":26749,"vw":9.942472},{"c":9.88,"h":9.925,"l":9.88,"n":277,"o":9.925,"t":"2026-10-07T19:00:00Z","v":9984,"vw":9.900733},{"c":9.82,"h":9.885,"l":9.82,"n":397,"o":9.885,"t":"2026-10-07T19:15:00Z","v":12958,"vw":9.848959},{"c":9.805,"h":9.825,"l":9.79,"n":429,"o":9.82,"t":"2026-10-07T19:30:00Z","v":19792,"vw":9.809346},{"c":9.83,"h":9.83,"l":9.79,"n":1007,"o":9.81,"t":"2026-10-07T19:45:00Z","v":47205,"vw":9.813176},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-07T20:00:00Z","v":61288,"vw":9.81},{"c":9.685,"h":9.75,"l":9.6,"n":134,"o":9.75,"t":"2026-10-08T13:30:00Z","v":9222,"vw":9.657801},{"c":9.595,"h":9.72,"l":9.59,"n":170,"o":9.675,"t":"2026-10-08T13:45:00Z","v":9677,"vw":9.671497},{"c":9.525,"h":9.595,"l":9.4818,"n":86,"o":9.595,"t":"2026-10-08T14:00:00Z","v":3244,"vw":9.512692},{"c":9.465,"h":9.53,"l":9.45,"n":153,"o":9.53,"t":"2026-10-08T14:15:00Z","v":4391,"vw":9.481275},{"c":9.5,"h":9.52,"l":9.45,"n":180,"o":9.45,"t":"2026-10-08T14:30:00Z","v":14929,"vw":9.476752},{"c":9.53,"h":9.53,"l":9.48,"n":112,"o":9.495,"t":"2026-10-08T14:45:00Z","v":3590,"vw":9.504855},{"c":9.65,"h":9.65,"l":9.57,"n":148,"o":9.57,"t":"2026-10-08T15:00:00Z","v":11141,"vw":9.61546},{"c":9.705,"h":9.705,"l":9.66,"n":121,"o":9.66,"t":"2026-10-08T15:15:00Z","v":3544,"vw":9.683712},{"c":9.66,"h":9.695,"l":9.66,"n":137,"o":9.69,"t":"2026-10-08T15:30:00Z","v":5244,"vw":9.671758},{"c":9.65,"h":9.665,"l":9.6342,"n":106,"o":9.6547,"t":"2026-10-08T15:45:00Z","v":4791,"vw":9.650067},{"c":9.675,"h":9.68,"l":9.645,"n":136,"o":9.645,"t":"2026-10-08T16:00:00Z","v":5064,"vw":9.65447},{"c":9.715,"h":9.75,"l":9.66,"n":257,"o":9.68,"t":"2026-10-08T16:15:00Z","v":9261,"vw":9.700092},{"c":9.715,"h":9.72,"l":9.69,"n":106,"o":9.7,"t":"2026-10-08T16:30:00Z","v":4633,"vw":9.700966},{"c":9.87,"h":9.895,"l":9.7001,"n":190,"o":9.715,"t":"2026-10-08T16:45:00Z","v":10964,"vw":9.820657},{"c":9.9,"h":9.9,"l":9.855,"n":371,"o":9.87,"t":"2026-10-08T17:00:00Z","v":9702,"vw":9.878256},{"c":9.9,"h":9.925,"l":9.87,"n":208,"o":9.895,"t":"2026-10-08T17:15:00Z","v":14829,"vw":9.903325},{"c":9.91,"h":9.92,"l":9.89,"n":225,"o":9.9,"t":"2026-10-08T17:30:00Z","v":8090,"vw":9.90361},{"c":9.925,"h":9.94,"l":9.91,"n":87,"o":9.92,"t":"2026-10-08T17:45:00Z","v":3855,"vw":9.923356},{"c":9.97,"h":9.97,"l":9.9,"n":153,"o":9.92,"t":"2026-10-08T18:00:00Z","v":13176,"vw":9.924437},{"c":9.98,"h":9.98,"l":9.97,"n":80,"o":9.97,"t":"2026-10-08T18:15:00Z","v":11382,"vw":9.976669},{"c":9.94,"h":10,"l":9.925,"n":560,"o":9.99,"t":"2026-10-08T18:30:00Z","v":56012,"vw":9.983556},{"c":9.9314,"h":9.94,"l":9.91,"n":155,"o":9.93,"t":"2026-10-08T18:45:00Z","v":8261,"vw":9.925575},{"c":9.9501,"h":9.9676,"l":9.92,"n":186,"o":9.94,"t":"2026-10-08T19:00:00Z","v":9331,"vw":9.937628},{"c":9.96,"h":9.97,"l":9.94,"n":226,"o":9.97,"t":"2026-10-08T19:15:00Z","v":7544,"vw":9.955589},{"c":9.94,"h":9.96,"l":9.94,"n":362,"o":9.96,"t":"2026-10-08T19:30:00Z","v":11797,"vw":9.946214},{"c":9.975,"h":9.995,"l":9.915,"n":1003,"o":9.935,"t":"2026-10-08T19:45:00Z","v":38984,"vw":9.956472},{"c":9.97,"h":9.97,"l":9.97,"n":17,"o":9.97,"t":"2026-10-08T20:00:00Z","v":39514,"vw":9.97},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-09T11:00:00Z","v":200,"vw":10.05},{"c":9.97,"h":10.03,"l":9.85,"n":174,"o":9.96,"t":"2026-10-09T13:30:00Z","v":16396,"vw":9.986936},{"c":10.03,"h":10.06,"l":10.03,"n":27,"o":10.03,"t":"2026-10-09T13:45:00Z","v":933,"vw":10.038182},{"c":10.1299,"h":10.15,"l":10.07,"n":162,"o":10.08,"t":"2026-10-09T14:00:00Z","v":17368,"vw":10.104634},{"c":10.08,"h":10.115,"l":10.05,"n":103,"o":10.105,"t":"2026-10-09T14:15:00Z","v":3703,"vw":10.090401},{"c":10.075,"h":10.11,"l":10.072,"n":112,"o":10.0859,"t":"2026-10-09T14:30:00Z","v":12782,"vw":10.07818},{"c":10.085,"h":10.085,"l":10.02,"n":105,"o":10.065,"t":"2026-10-09T14:45:00Z","v":6493,"vw":10.052317},{"c":10.03,"h":10.09,"l":10.03,"n":91,"o":10.06,"t":"2026-10-09T15:00:00Z","v":3497,"vw":10.065598},{"c":10.12,"h":10.12,"l":10.04,"n":94,"o":10.04,"t":"2026-10-09T15:15:00Z","v":4662,"vw":10.077891},{"c":10.17,"h":10.17,"l":10.12,"n":106,"o":10.12,"t":"2026-10-09T15:30:00Z","v":9855,"vw":10.151222},{"c":10.195,"h":10.21,"l":10.155,"n":127,"o":10.17,"t":"2026-10-09T15:45:00Z","v":4950,"vw":10.176361},{"c":10.18,"h":10.2081,"l":10.17,"n":65,"o":10.195,"t":"2026-10-09T16:00:00Z","v":1455,"vw":10.193599},{"c":10.19,"h":10.2,"l":10.17,"n":62,"o":10.18,"t":"2026-10-09T16:15:00Z","v":7532,"vw":10.182251},{"c":10.25,"h":10.28,"l":10.2,"n":168,"o":10.2,"t":"2026-10-09T16:30:00Z","v":12121,"vw":10.249222},{"c":10.25,"h":10.31,"l":10.25,"n":169,"o":10.26,"t":"2026-10-09T16:45:00Z","v":26849,"vw":10.286969},{"c":10.255,"h":10.26,"l":10.255,"n":63,"o":10.26,"t":"2026-10-09T17:00:00Z","v":3014,"vw":10.257046},{"c":10.3,"h":10.3,"l":10.25,"n":149,"o":10.25,"t":"2026-10-09T17:15:00Z","v":6999,"vw":10.27539},{"c":10.315,"h":10.32,"l":10.305,"n":104,"o":10.32,"t":"2026-10-09T17:30:00Z","v":3151,"vw":10.316053},{"c":10.285,"h":10.315,"l":10.28,"n":163,"o":10.315,"t":"2026-10-09T17:45:00Z","v":5157,"vw":10.297976},{"c":10.2922,"h":10.3024,"l":10.28,"n":143,"o":10.28,"t":"2026-10-09T18:00:00Z","v":4682,"vw":10.295382},{"c":10.32,"h":10.32,"l":10.2923,"n":195,"o":10.3,"t":"2026-10-09T18:15:00Z","v":10985,"vw":10.306824},{"c":10.335,"h":10.335,"l":10.28,"n":134,"o":10.32,"t":"2026-10-09T18:30:00Z","v":9133,"vw":10.303268},{"c":10.33,"h":10.36,"l":10.275,"n":472,"o":10.33,"t":"2026-10-09T18:45:00Z","v":29379,"vw":10.307954},{"c":10.32,"h":10.35,"l":10.32,"n":66,"o":10.345,"t":"2026-10-09T19:00:00Z","v":3040,"vw":10.342622},{"c":10.28,"h":10.3263,"l":10.28,"n":127,"o":10.32,"t":"2026-10-09T19:15:00Z","v":3333,"vw":10.298209},{"c":10.29,"h":10.3,"l":10.27,"n":269,"o":10.275,"t":"2026-10-09T19:30:00Z","v":8047,"vw":10.283865},{"c":10.295,"h":10.32,"l":10.285,"n":678,"o":10.3,"t":"2026-10-09T19:45:00Z","v":25738,"vw":10.298929},{"c":10.29,"h":10.29,"l":10.29,"n":10,"o":10.29,"t":"2026-10-09T20:00:00Z","v":44456,"vw":10.29},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-09T21:15:00Z","v":150,"vw":10.5},{"c":10.3014,"h":10.3014,"l":10.3014,"n":1,"o":10.3014,"t":"2026-10-12T12:45:00Z","v":149,"vw":10.3014},{"c":10.36,"h":10.4,"l":10.27,"n":77,"o":10.32,"t":"2026-10-12T13:30:00Z","v":11863,"vw":10.331831},{"c":10.4,"h":10.46,"l":10.375,"n":113,"o":10.375,"t":"2026-10-12T13:45:00Z","v":11597,"vw":10.397093},{"c":10.42,"h":10.44,"l":10.37,"n":179,"o":10.405,"t":"2026-10-12T14:00:00Z","v":17831,"vw":10.40797},{"c":10.4,"h":10.43,"l":10.36,"n":155,"o":10.425,"t":"2026-10-12T14:15:00Z","v":7375,"vw":10.404941},{"c":10.4,"h":10.42,"l":10.39,"n":136,"o":10.42,"t":"2026-10-12T14:30:00Z","v":5231,"vw":10.403739},{"c":10.425,"h":10.43,"l":10.39,"n":113,"o":10.4,"t":"2026-10-12T14:45:00Z","v":3940,"vw":10.405285},{"c":10.44,"h":10.44,"l":10.4,"n":69,"o":10.4,"t":"2026-10-12T15:00:00Z","v":2790,"vw":10.411253},{"c":10.49,"h":10.49,"l":10.45,"n":87,"o":10.455,"t":"2026-10-12T15:15:00Z","v":2912,"vw":10.464683},{"c":10.475,"h":10.495,"l":10.465,"n":103,"o":10.48,"t":"2026-10-12T15:30:00Z","v":4108,"vw":10.481649},{"c":10.46,"h":10.475,"l":10.46,"n":29,"o":10.475,"t":"2026-10-12T15:45:00Z","v":2324,"vw":10.467706},{"c":10.44,"h":10.46,"l":10.425,"n":119,"o":10.46,"t":"2026-10-12T16:00:00Z","v":5414,"vw":10.446637},{"c":10.47,"h":10.47,"l":10.45,"n":67,"o":10.45,"t":"2026-10-12T16:15:00Z","v":3467,"vw":10.459939},{"c":10.47,"h":10.485,"l":10.47,"n":50,"o":10.4792,"t":"2026-10-12T16:30:00Z","v":1618,"vw":10.478101},{"c":10.405,"h":10.4601,"l":10.405,"n":108,"o":10.4601,"t":"2026-10-12T16:45:00Z","v":6726,"vw":10.439128},{"c":10.36,"h":10.41,"l":10.35,"n":155,"o":10.41,"t":"2026-10-12T17:00:00Z","v":14160,"vw":10.39182},{"c":10.36,"h":10.36,"l":10.34,"n":128,"o":10.35,"t":"2026-10-12T17:15:00Z","v":5083,"vw":10.349857},{"c":10.375,"h":10.39,"l":10.335,"n":132,"o":10.34,"t":"2026-10-12T17:30:00Z","v":4812,"vw":10.363408},{"c":10.36,"h":10.375,"l":10.36,"n":58,"o":10.375,"t":"2026-10-12T17:45:00Z","v":2954,"vw":10.363642},{"c":10.41,"h":10.41,"l":10.3648,"n":176,"o":10.37,"t":"2026-10-12T18:00:00Z","v":8134,"vw":10.386104},{"c":10.42,"h":10.43,"l":10.41,"n":46,"o":10.41,"t":"2026-10-12T18:15:00Z","v":7924,"vw":10.424339},{"c":10.43,"h":10.435,"l":10.425,"n":67,"o":10.43,"t":"2026-10-12T18:30:00Z","v":3318,"vw":10.430549},{"c":10.41,"h":10.43,"l":10.385,"n":171,"o":10.43,"t":"2026-10-12T18:45:00Z","v":10828,"vw":10.421832},{"c":10.36,"h":10.41,"l":10.35,"n":153,"o":10.39,"t":"2026-10-12T19:00:00Z","v":5812,"vw":10.380117},{"c":10.36,"h":10.37,"l":10.355,"n":168,"o":10.37,"t":"2026-10-12T19:15:00Z","v":6076,"vw":10.363024},{"c":10.36,"h":10.37,"l":10.36,"n":244,"o":10.36,"t":"2026-10-12T19:30:00Z","v":7197,"vw":10.363407},{"c":10.29,"h":10.35,"l":10.28,"n":1100,"o":10.35,"t":"2026-10-12T19:45:00Z","v":57533,"vw":10.306776},{"c":10.29,"h":10.33,"l":10.29,"n":17,"o":10.29,"t":"2026-10-12T20:00:00Z","v":47907,"vw":10.290168},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-13T08:00:00Z","v":100,"vw":10.44},{"c":10.48,"h":10.5,"l":10.48,"n":2,"o":10.5,"t":"2026-10-13T11:15:00Z","v":400,"vw":10.49015},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-13T11:30:00Z","v":161,"vw":10.5},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-13T12:15:00Z","v":200,"vw":10.47},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-13T12:45:00Z","v":100,"vw":10.48},{"c":10.19,"h":10.275,"l":10.145,"n":72,"o":10.27,"t":"2026-10-13T13:30:00Z","v":9952,"vw":10.228893},{"c":10.215,"h":10.23,"l":10.16,"n":54,"o":10.16,"t":"2026-10-13T13:45:00Z","v":2941,"vw":10.198477},{"c":10.285,"h":10.3,"l":10.25,"n":83,"o":10.27,"t":"2026-10-13T14:00:00Z","v":7715,"vw":10.278361},{"c":10.24,"h":10.28,"l":10.24,"n":65,"o":10.28,"t":"2026-10-13T14:15:00Z","v":6127,"vw":10.245927},{"c":10.3,"h":10.3,"l":10.22,"n":42,"o":10.23,"t":"2026-10-13T14:30:00Z","v":2825,"vw":10.236978},{"c":10.325,"h":10.33,"l":10.31,"n":67,"o":10.315,"t":"2026-10-13T14:45:00Z","v":4985,"vw":10.320981},{"c":10.3278,"h":10.34,"l":10.29,"n":111,"o":10.31,"t":"2026-10-13T15:00:00Z","v":8198,"vw":10.307038},{"c":10.28,"h":10.35,"l":10.28,"n":160,"o":10.34,"t":"2026-10-13T15:15:00Z","v":14545,"vw":10.327564},{"c":10.3,"h":10.3,"l":10.265,"n":52,"o":10.28,"t":"2026-10-13T15:30:00Z","v":3884,"vw":10.279813},{"c":10.35,"h":10.35,"l":10.31,"n":48,"o":10.31,"t":"2026-10-13T15:45:00Z","v":2788,"vw":10.330516},{"c":10.34,"h":10.35,"l":10.3178,"n":114,"o":10.35,"t":"2026-10-13T16:00:00Z","v":8884,"vw":10.331832},{"c":10.3797,"h":10.38,"l":10.335,"n":62,"o":10.335,"t":"2026-10-13T16:15:00Z","v":4035,"vw":10.364685},{"c":10.385,"h":10.4,"l":10.365,"n":44,"o":10.365,"t":"2026-10-13T16:30:00Z","v":3254,"vw":10.376162},{"c":10.3,"h":10.385,"l":10.295,"n":131,"o":10.38,"t":"2026-10-13T16:45:00Z","v":10487,"vw":10.342701},{"c":10.265,"h":10.33,"l":10.265,"n":47,"o":10.3,"t":"2026-10-13T17:00:00Z","v":2765,"vw":10.293667},{"c":10.288,"h":10.295,"l":10.28,"n":57,"o":10.28,"t":"2026-10-13T17:15:00Z","v":2227,"vw":10.288105},{"c":10.27,"h":10.29,"l":10.265,"n":135,"o":10.28,"t":"2026-10-13T17:30:00Z","v":7201,"vw":10.278322},{"c":10.29,"h":10.305,"l":10.23,"n":148,"o":10.27,"t":"2026-10-13T17:45:00Z","v":10966,"vw":10.276963},{"c":10.315,"h":10.315,"l":10.285,"n":81,"o":10.285,"t":"2026-10-13T18:00:00Z","v":4613,"vw":10.302731},{"c":10.33,"h":10.335,"l":10.315,"n":87,"o":10.315,"t":"2026-10-13T18:15:00Z","v":4772,"vw":10.328507},{"c":10.29,"h":10.34,"l":10.28,"n":130,"o":10.33,"t":"2026-10-13T18:30:00Z","v":6163,"vw":10.301417},{"c":10.26,"h":10.29,"l":10.24,"n":144,"o":10.29,"t":"2026-10-13T18:45:00Z","v":8756,"vw":10.25475},{"c":10.25,"h":10.265,"l":10.24,"n":145,"o":10.25,"t":"2026-10-13T19:00:00Z","v":8533,"vw":10.254883},{"c":10.23,"h":10.26,"l":10.215,"n":233,"o":10.2481,"t":"2026-10-13T19:15:00Z","v":10665,"vw":10.227575},{"c":10.2,"h":10.2214,"l":10.19,"n":267,"o":10.22,"t":"2026-10-13T19:30:00Z","v":15308,"vw":10.203997},{"c":10.13,"h":10.2,"l":10.1,"n":826,"o":10.2,"t":"2026-10-13T19:45:00Z","v":45120,"vw":10.140217},{"c":10.12,"h":10.12,"l":10.12,"n":13,"o":10.12,"t":"2026-10-13T20:00:00Z","v":59935,"vw":10.12},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-13T21:15:00Z","v":300,"vw":10.11},{"c":10.9161,"h":10.9161,"l":10.9161,"n":1,"o":10.9161,"t":"2026-10-13T23:00:00Z","v":120,"vw":10.9161},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-14T12:15:00Z","v":250,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":10.25},{"c":10.22,"h":10.245,"l":10.03,"n":238,"o":10.09,"t":"2026-10-14T13:30:00Z","v":18671,"vw":10.096245},{"c":10.24,"h":10.33,"l":10.24,"n":91,"o":10.26,"t":"2026-10-14T13:45:00Z","v":4315,"vw":10.283422},{"c":10.2102,"h":10.34,"l":10.2102,"n":163,"o":10.25,"t":"2026-10-14T14:00:00Z","v":10122,"vw":10.297048},{"c":10.21,"h":10.26,"l":10.1901,"n":116,"o":10.24,"t":"2026-10-14T14:15:00Z","v":6006,"vw":10.218187},{"c":10.25,"h":10.25,"l":10.2,"n":78,"o":10.21,"t":"2026-10-14T14:30:00Z","v":3775,"vw":10.220573},{"c":10.23,"h":10.27,"l":10.22,"n":80,"o":10.27,"t":"2026-10-14T14:45:00Z","v":3402,"vw":10.25038},{"c":10.23,"h":10.24,"l":10.21,"n":106,"o":10.23,"t":"2026-10-14T15:00:00Z","v":3419,"vw":10.224584},{"c":10.25,"h":10.25,"l":10.22,"n":35,"o":10.24,"t":"2026-10-14T15:15:00Z","v":1636,"vw":10.238636},{"c":10.21,"h":10.25,"l":10.2,"n":37,"o":10.25,"t":"2026-10-14T15:30:00Z","v":1892,"vw":10.230435},{"c":10.18,"h":10.24,"l":10.18,"n":78,"o":10.21,"t":"2026-10-14T15:45:00Z","v":2292,"vw":10.215789},{"c":10.1411,"h":10.1933,"l":10.14,"n":30,"o":10.1933,"t":"2026-10-14T16:00:00Z","v":3007,"vw":10.163819},{"c":10.17,"h":10.19,"l":10.1501,"n":103,"o":10.17,"t":"2026-10-14T16:15:00Z","v":4428,"vw":10.173798},{"c":10.24,"h":10.26,"l":10.18,"n":284,"o":10.18,"t":"2026-10-14T16:30:00Z","v":22887,"vw":10.235513},{"c":10.275,"h":10.3,"l":10.2301,"n":180,"o":10.2301,"t":"2026-10-14T16:45:00Z","v":18375,"vw":10.272347},{"c":10.34,"h":10.34,"l":10.29,"n":74,"o":10.3,"t":"2026-10-14T17:00:00Z","v":5972,"vw":10.306539},{"c":10.35,"h":10.3599,"l":10.32,"n":100,"o":10.33,"t":"2026-10-14T17:15:00Z","v":8922,"vw":10.340424},{"c":10.37,"h":10.375,"l":10.345,"n":130,"o":10.345,"t":"2026-10-14T17:30:00Z","v":9643,"vw":10.36154},{"c":10.42,"h":10.42,"l":10.36,"n":223,"o":10.38,"t":"2026-10-14T17:45:00Z","v":15146,"vw":10.389694},{"c":10.41,"h":10.42,"l":10.4,"n":84,"o":10.42,"t":"2026-10-14T18:00:00Z","v":5939,"vw":10.411257},{"c":10.39,"h":10.43,"l":10.38,"n":199,"o":10.43,"t":"2026-10-14T18:15:00Z","v":10151,"vw":10.400417},{"c":10.29,"h":10.39,"l":10.28,"n":150,"o":10.39,"t":"2026-10-14T18:30:00Z","v":9638,"vw":10.358328},{"c":10.295,"h":10.3,"l":10.27,"n":80,"o":10.29,"t":"2026-10-14T18:45:00Z","v":8192,"vw":10.291076},{"c":10.26,"h":10.28,"l":10.21,"n":138,"o":10.28,"t":"2026-10-14T19:00:00Z","v":6854,"vw":10.240794},{"c":10.25,"h":10.255,"l":10.23,"n":148,"o":10.24,"t":"2026-10-14T19:15:00Z","v":6272,"vw":10.24027},{"c":10.22,"h":10.239,"l":10.21,"n":213,"o":10.23,"t":"2026-10-14T19:30:00Z","v":13088,"vw":10.219865},{"c":10.22,"h":10.34,"l":10.1801,"n":934,"o":10.22,"t":"2026-10-14T19:45:00Z","v":42605,"vw":10.233049},{"c":10.2,"h":10.2,"l":10.2,"n":14,"o":10.2,"t":"2026-10-14T20:00:00Z","v":65661,"vw":10.2},{"c":10.4,"h":10.44,"l":10.28,"n":101,"o":10.3,"t":"2026-10-15T13:30:00Z","v":7687,"vw":10.317964},{"c":10.395,"h":10.4303,"l":10.37,"n":66,"o":10.4303,"t":"2026-10-15T13:45:00Z","v":6215,"vw":10.404206},{"c":10.665,"h":10.72,"l":10.4,"n":304,"o":10.4,"t":"2026-10-15T14:00:00Z","v":21272,"vw":10.614985},{"c":10.5893,"h":10.69,"l":10.52,"n":177,"o":10.69,"t":"2026-10-15T14:15:00Z","v":6129,"vw":10.602357},{"c":10.63,"h":10.63,"l":10.525,"n":173,"o":10.565,"t":"2026-10-15T14:30:00Z","v":9259,"vw":10.555362},{"c":10.575,"h":10.65,"l":10.575,"n":183,"o":10.6394,"t":"2026-10-15T14:45:00Z","v":9578,"vw":10.616151},{"c":10.585,"h":10.59,"l":10.53,"n":125,"o":10.56,"t":"2026-10-15T15:00:00Z","v":7363,"vw":10.574832},{"c":10.565,"h":10.61,"l":10.56,"n":90,"o":10.56,"t":"2026-10-15T15:15:00Z","v":8123,"vw":10.569964},{"c":10.585,"h":10.6,"l":10.55,"n":167,"o":10.58,"t":"2026-10-15T15:30:00Z","v":7546,"vw":10.576477},{"c":10.565,"h":10.59,"l":10.55,"n":54,"o":10.55,"t":"2026-10-15T15:45:00Z","v":3414,"vw":10.568947},{"c":10.655,"h":10.6854,"l":10.55,"n":252,"o":10.565,"t":"2026-10-15T16:00:00Z","v":17213,"vw":10.63924},{"c":10.65,"h":10.66,"l":10.64,"n":37,"o":10.65,"t":"2026-10-15T16:15:00Z","v":1537,"vw":10.650869},{"c":10.655,"h":10.67,"l":10.62,"n":212,"o":10.64,"t":"2026-10-15T16:30:00Z","v":10484,"vw":10.649125},{"c":10.69,"h":10.69,"l":10.665,"n":106,"o":10.67,"t":"2026-10-15T16:45:00Z","v":4191,"vw":10.67191},{"c":10.63,"h":10.68,"l":10.62,"n":167,"o":10.68,"t":"2026-10-15T17:00:00Z","v":7707,"vw":10.641929},{"c":10.67,"h":10.69,"l":10.625,"n":116,"o":10.64,"t":"2026-10-15T17:15:00Z","v":6970,"vw":10.664002},{"c":10.675,"h":10.69,"l":10.635,"n":99,"o":10.65,"t":"2026-10-15T17:30:00Z","v":4000,"vw":10.657229},{"c":10.665,"h":10.71,"l":10.665,"n":213,"o":10.675,"t":"2026-10-15T17:45:00Z","v":6909,"vw":10.689841},{"c":10.6,"h":10.67,"l":10.56,"n":268,"o":10.665,"t":"2026-10-15T18:00:00Z","v":13835,"vw":10.612855},{"c":10.59,"h":10.64,"l":10.57,"n":227,"o":10.61,"t":"2026-10-15T18:15:00Z","v":13001,"vw":10.605301},{"c":10.63,"h":10.64,"l":10.6,"n":198,"o":10.62,"t":"2026-10-15T18:30:00Z","v":11022,"vw":10.621142},{"c":10.6,"h":10.62,"l":10.58,"n":270,"o":10.62,"t":"2026-10-15T18:45:00Z","v":14425,"vw":10.606972},{"c":10.645,"h":10.65,"l":10.59,"n":504,"o":10.59,"t":"2026-10-15T19:00:00Z","v":25305,"vw":10.629075},{"c":10.61,"h":10.64,"l":10.55,"n":482,"o":10.64,"t":"2026-10-15T19:15:00Z","v":39552,"vw":10.589189},{"c":10.6,"h":10.64,"l":10.6,"n":405,"o":10.61,"t":"2026-10-15T19:30:00Z","v":17157,"vw":10.619635},{"c":10.52,"h":10.61,"l":10.51,"n":1019,"o":10.5952,"t":"2026-10-15T19:45:00Z","v":59449,"vw":10.544599},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-15T20:00:00Z","v":30042,"vw":10.52},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T11:30:00Z","v":100,"vw":10.6},{"c":10.36,"h":10.55,"l":10.23,"n":161,"o":10.55,"t":"2026-10-16T13:30:00Z","v":17482,"vw":10.439398},{"c":10.225,"h":10.329,"l":10.225,"n":166,"o":10.27,"t":"2026-10-16T13:45:00Z","v":15395,"vw":10.267769},{"c":10.2408,"h":10.28,"l":10.2129,"n":114,"o":10.225,"t":"2026-10-16T14:00:00Z","v":8401,"vw":10.240133},{"c":10.1601,"h":10.271,"l":10.1601,"n":107,"o":10.24,"t":"2026-10-16T14:15:00Z","v":9522,"vw":10.228486},{"c":10.195,"h":10.21,"l":10.14,"n":180,"o":10.1401,"t":"2026-10-16T14:30:00Z","v":9503,"vw":10.163846},{"c":10.215,"h":10.2441,"l":10.16,"n":192,"o":10.19,"t":"2026-10-16T14:45:00Z","v":20343,"vw":10.210246},{"c":10.14,"h":10.19,"l":10.13,"n":109,"o":10.19,"t":"2026-10-16T15:00:00Z","v":11494,"vw":10.147887},{"c":10.11,"h":10.14,"l":10.08,"n":198,"o":10.12,"t":"2026-10-16T15:15:00Z","v":19500,"vw":10.103835},{"c":10.13,"h":10.16,"l":10.1119,"n":67,"o":10.12,"t":"2026-10-16T15:30:00Z","v":3483,"vw":10.134042},{"c":10.1,"h":10.165,"l":10.0901,"n":73,"o":10.15,"t":"2026-10-16T15:45:00Z","v":8036,"vw":10.119945},{"c":10.1,"h":10.12,"l":10.07,"n":84,"o":10.09,"t":"2026-10-16T16:00:00Z","v":11322,"vw":10.092581},{"c":10.145,"h":10.17,"l":10.095,"n":109,"o":10.1,"t":"2026-10-16T16:15:00Z","v":6390,"vw":10.127558},{"c":10.08,"h":10.16,"l":10.08,"n":88,"o":10.15,"t":"2026-10-16T16:30:00Z","v":9107,"vw":10.128555},{"c":9.965,"h":10.0543,"l":9.965,"n":117,"o":10.05,"t":"2026-10-16T16:45:00Z","v":9349,"vw":10.011448},{"c":9.96,"h":10,"l":9.9201,"n":143,"o":9.99,"t":"2026-10-16T17:00:00Z","v":13976,"vw":9.948238},{"c":9.92,"h":10,"l":9.92,"n":387,"o":9.94,"t":"2026-10-16T17:15:00Z","v":20626,"vw":9.965391},{"c":9.94,"h":10,"l":9.94,"n":75,"o":9.945,"t":"2026-10-16T17:30:00Z","v":5486,"vw":9.96699},{"c":9.925,"h":9.94,"l":9.8815,"n":68,"o":9.94,"t":"2026-10-16T17:45:00Z","v":5696,"vw":9.910346},{"c":9.89,"h":9.91,"l":9.84,"n":133,"o":9.91,"t":"2026-10-16T18:00:00Z","v":8207,"vw":9.870901},{"c":9.895,"h":9.919,"l":9.88,"n":94,"o":9.88,"t":"2026-10-16T18:15:00Z","v":4479,"vw":9.89726},{"c":9.9,"h":9.935,"l":9.9,"n":111,"o":9.91,"t":"2026-10-16T18:30:00Z","v":3434,"vw":9.914512},{"c":9.85,"h":9.91,"l":9.85,"n":159,"o":9.9,"t":"2026-10-16T18:45:00Z","v":10712,"vw":9.869405},{"c":9.865,"h":9.87,"l":9.845,"n":116,"o":9.845,"t":"2026-10-16T19:00:00Z","v":7359,"vw":9.855731},{"c":9.865,"h":9.8799,"l":9.83,"n":312,"o":9.868,"t":"2026-10-16T19:15:00Z","v":20657,"vw":9.853565},{"c":9.855,"h":9.87,"l":9.82,"n":280,"o":9.86,"t":"2026-10-16T19:30:00Z","v":17801,"vw":9.84825},{"c":9.82,"h":9.86,"l":9.81,"n":841,"o":9.86,"t":"2026-10-16T19:45:00Z","v":49498,"vw":9.835996},{"c":9.83,"h":9.83,"l":9.83,"n":15,"o":9.83,"t":"2026-10-16T20:00:00Z","v":62562,"vw":9.83},{"c":9.74,"h":9.91,"l":9.74,"n":123,"o":9.85,"t":"2026-10-19T13:30:00Z","v":9494,"vw":9.848532},{"c":9.885,"h":9.92,"l":9.76,"n":163,"o":9.764,"t":"2026-10-19T13:45:00Z","v":26822,"vw":9.877761},{"c":9.96,"h":10.015,"l":9.85,"n":256,"o":9.855,"t":"2026-10-19T14:00:00Z","v":36160,"vw":9.934726},{"c":9.99,"h":9.99,"l":9.95,"n":64,"o":9.975,"t":"2026-10-19T14:15:00Z","v":3278,"vw":9.972917},{"c":9.96,"h":10.02,"l":9.96,"n":83,"o":9.985,"t":"2026-10-19T14:30:00Z","v":6281,"vw":9.996822},{"c":9.955,"h":9.98,"l":9.94,"n":123,"o":9.94,"t":"2026-10-19T14:45:00Z","v":7885,"vw":9.965498},{"c":9.965,"h":9.97,"l":9.93,"n":81,"o":9.95,"t":"2026-10-19T15:00:00Z","v":6002,"vw":9.936495},{"c":9.96,"h":9.97,"l":9.96,"n":34,"o":9.9627,"t":"2026-10-19T15:15:00Z","v":2044,"vw":9.96457},{"c":9.94,"h":9.975,"l":9.93,"n":63,"o":9.955,"t":"2026-10-19T15:30:00Z","v":2869,"vw":9.948438},{"c":10.04,"h":10.04,"l":9.935,"n":142,"o":9.935,"t":"2026-10-19T15:45:00Z","v":13672,"vw":9.998785},{"c":10.09,"h":10.09,"l":10.03,"n":169,"o":10.04,"t":"2026-10-19T16:00:00Z","v":15834,"vw":10.059774},{"c":10.11,"h":10.13,"l":10.09,"n":73,"o":10.13,"t":"2026-10-19T16:15:00Z","v":6308,"vw":10.10326},{"c":10.12,"h":10.15,"l":10.1,"n":153,"o":10.11,"t":"2026-10-19T16:30:00Z","v":13658,"vw":10.125717},{"c":10.11,"h":10.12,"l":10.1,"n":105,"o":10.115,"t":"2026-10-19T16:45:00Z","v":7858,"vw":10.110621},{"c":10.13,"h":10.13,"l":10.1,"n":154,"o":10.11,"t":"2026-10-19T17:00:00Z","v":11719,"vw":10.117215},{"c":10.1821,"h":10.1821,"l":10.13,"n":104,"o":10.13,"t":"2026-10-19T17:15:00Z","v":7901,"vw":10.149404},{"c":10.16,"h":10.189,"l":10.14,"n":143,"o":10.18,"t":"2026-10-19T17:30:00Z","v":31538,"vw":10.162795},{"c":10.2,"h":10.2,"l":10.16,"n":160,"o":10.16,"t":"2026-10-19T17:45:00Z","v":17358,"vw":10.18153},{"c":10.245,"h":10.25,"l":10.22,"n":89,"o":10.22,"t":"2026-10-19T18:00:00Z","v":5883,"vw":10.241538},{"c":10.24,"h":10.26,"l":10.24,"n":101,"o":10.25,"t":"2026-10-19T18:15:00Z","v":7956,"vw":10.252071},{"c":10.24,"h":10.26,"l":10.23,"n":312,"o":10.25,"t":"2026-10-19T18:30:00Z","v":26220,"vw":10.249341},{"c":10.24,"h":10.2677,"l":10.24,"n":132,"o":10.245,"t":"2026-10-19T18:45:00Z","v":4639,"vw":10.254845},{"c":10.26,"h":10.285,"l":10.24,"n":262,"o":10.24,"t":"2026-10-19T19:00:00Z","v":11410,"vw":10.265901},{"c":10.24,"h":10.28,"l":10.24,"n":246,"o":10.27,"t":"2026-10-19T19:15:00Z","v":12749,"vw":10.25388},{"c":10.249,"h":10.27,"l":10.225,"n":397,"o":10.24,"t":"2026-10-19T19:30:00Z","v":20728,"vw":10.249697},{"c":10.22,"h":10.23,"l":10.19,"n":993,"o":10.23,"t":"2026-10-19T19:45:00Z","v":51413,"vw":10.215286},{"c":10.21,"h":10.21,"l":10.21,"n":13,"o":10.21,"t":"2026-10-19T20:00:00Z","v":79627,"vw":10.21},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-19T20:30:00Z","v":350,"vw":10.2},{"c":10.36,"h":10.36,"l":10.21,"n":136,"o":10.23,"t":"2026-10-20T13:30:00Z","v":13654,"vw":10.2726},{"c":10.37,"h":10.39,"l":10.31,"n":89,"o":10.3804,"t":"2026-10-20T13:45:00Z","v":5223,"vw":10.366796},{"c":10.41,"h":10.51,"l":10.38,"n":343,"o":10.38,"t":"2026-10-20T14:00:00Z","v":37472,"vw":10.44142},{"c":10.495,"h":10.51,"l":10.42,"n":69,"o":10.42,"t":"2026-10-20T14:15:00Z","v":12269,"vw":10.475517},{"c":10.57,"h":10.57,"l":10.46,"n":81,"o":10.48,"t":"2026-10-20T14:30:00Z","v":5795,"vw":10.516127},{"c":10.6,"h":10.63,"l":10.57,"n":102,"o":10.62,"t":"2026-10-20T14:45:00Z","v":7366,"vw":10.598066},{"c":10.62,"h":10.65,"l":10.61,"n":187,"o":10.61,"t":"2026-10-20T15:00:00Z","v":6838,"vw":10.635968},{"c":10.75,"h":10.75,"l":10.6101,"n":152,"o":10.62,"t":"2026-10-20T15:15:00Z","v":6160,"vw":10.683576},{"c":10.715,"h":10.715,"l":10.715,"n":5,"o":10.715,"t":"2026-10-20T15:30:00Z","v":535,"vw":10.715},{"c":10.73,"h":10.75,"l":10.67,"n":111,"o":10.715,"t":"2026-10-20T15:45:00Z","v":4249,"vw":10.728865},{"c":10.67,"h":10.73,"l":10.64,"n":53,"o":10.73,"t":"2026-10-20T16:00:00Z","v":3244,"vw":10.651766},{"c":10.73,"h":10.735,"l":10.665,"n":124,"o":10.665,"t":"2026-10-20T16:15:00Z","v":5315,"vw":10.698424},{"c":10.7215,"h":10.74,"l":10.71,"n":100,"o":10.7201,"t":"2026-10-20T16:30:00Z","v":8452,"vw":10.722184},{"c":10.68,"h":10.71,"l":10.665,"n":60,"o":10.71,"t":"2026-10-20T16:45:00Z","v":2241,"vw":10.693125},{"c":10.77,"h":10.77,"l":10.67,"n":235,"o":10.68,"t":"2026-10-20T17:00:00Z","v":18285,"vw":10.740768},{"c":10.75,"h":10.8,"l":10.75,"n":155,"o":10.77,"t":"2026-10-20T17:15:00Z","v":12888,"vw":10.770993},{"c":10.77,"h":10.78,"l":10.74,"n":160,"o":10.74,"t":"2026-10-20T17:30:00Z","v":6885,"vw":10.755467},{"c":10.78,"h":10.79,"l":10.76,"n":131,"o":10.77,"t":"2026-10-20T17:45:00Z","v":6947,"vw":10.773709},{"c":10.81,"h":10.81,"l":10.765,"n":179,"o":10.77,"t":"2026-10-20T18:00:00Z","v":12236,"vw":10.792833},{"c":10.79,"h":10.82,"l":10.785,"n":120,"o":10.82,"t":"2026-10-20T18:15:00Z","v":3757,"vw":10.804035},{"c":10.8,"h":10.8,"l":10.77,"n":177,"o":10.79,"t":"2026-10-20T18:30:00Z","v":4834,"vw":10.782596},{"c":10.815,"h":10.8299,"l":10.8,"n":203,"o":10.8098,"t":"2026-10-20T18:45:00Z","v":6378,"vw":10.809331},{"c":10.82,"h":10.84,"l":10.8,"n":296,"o":10.8,"t":"2026-10-20T19:00:00Z","v":11791,"vw":10.828565},{"c":10.81,"h":10.82,"l":10.79,"n":135,"o":10.82,"t":"2026-10-20T19:15:00Z","v":8042,"vw":10.81201},{"c":10.83,"h":10.83,"l":10.8,"n":217,"o":10.8,"t":"2026-10-20T19:30:00Z","v":8674,"vw":10.813939},{"c":10.77,"h":10.83,"l":10.745,"n":1230,"o":10.83,"t":"2026-10-20T19:45:00Z","v":70464,"vw":10.77465},{"c":10.76,"h":10.76,"l":10.76,"n":13,"o":10.76,"t":"2026-10-20T20:00:00Z","v":59754,"vw":10.76},{"c":11.1,"h":11.1,"l":11.1,"n":4,"o":11.1,"t":"2026-10-21T10:30:00Z","v":412,"vw":11.1},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-21T12:30:00Z","v":100,"vw":10.85},{"c":10.705,"h":10.77,"l":10.61,"n":102,"o":10.73,"t":"2026-10-21T13:30:00Z","v":14432,"vw":10.710471},{"c":10.775,"h":10.835,"l":10.71,"n":220,"o":10.76,"t":"2026-10-21T13:45:00Z","v":10616,"vw":10.779183},{"c":10.775,"h":10.8095,"l":10.72,"n":125,"o":10.775,"t":"2026-10-21T14:00:00Z","v":4935,"vw":10.765504},{"c":10.86,"h":10.86,"l":10.7513,"n":185,"o":10.7513,"t":"2026-10-21T14:15:00Z","v":9973,"vw":10.81657},{"c":10.89,"h":10.9,"l":10.83,"n":157,"o":10.86,"t":"2026-10-21T14:30:00Z","v":6855,"vw":10.856608},{"c":10.88,"h":10.9039,"l":10.84,"n":78,"o":10.9039,"t":"2026-10-21T14:45:00Z","v":4966,"vw":10.872245},{"c":10.855,"h":10.87,"l":10.855,"n":62,"o":10.855,"t":"2026-10-21T15:00:00Z","v":2274,"vw":10.857663},{"c":10.88,"h":10.88,"l":10.85,"n":72,"o":10.85,"t":"2026-10-21T15:15:00Z","v":3459,"vw":10.872037},{"c":10.845,"h":10.8779,"l":10.845,"n":54,"o":10.8693,"t":"2026-10-21T15:30:00Z","v":3006,"vw":10.867126},{"c":10.8,"h":10.875,"l":10.8,"n":169,"o":10.8312,"t":"2026-10-21T15:45:00Z","v":12016,"vw":10.841677},{"c":10.83,"h":10.87,"l":10.81,"n":123,"o":10.81,"t":"2026-10-21T16:00:00Z","v":6165,"vw":10.835803},{"c":10.86,"h":10.865,"l":10.81,"n":96,"o":10.81,"t":"2026-10-21T16:15:00Z","v":5294,"vw":10.831454},{"c":10.89,"h":10.9,"l":10.87,"n":54,"o":10.87,"t":"2026-10-21T16:30:00Z","v":1834,"vw":10.887075},{"c":10.91,"h":10.91,"l":10.87,"n":89,"o":10.87,"t":"2026-10-21T16:45:00Z","v":3489,"vw":10.884638},{"c":10.92,"h":10.94,"l":10.92,"n":62,"o":10.94,"t":"2026-10-21T17:00:00Z","v":2689,"vw":10.927441},{"c":10.86,"h":10.92,"l":10.86,"n":88,"o":10.92,"t":"2026-10-21T17:15:00Z","v":5923,"vw":10.884308},{"c":10.8918,"h":10.9,"l":10.87,"n":109,"o":10.87,"t":"2026-10-21T17:30:00Z","v":5876,"vw":10.889534},{"c":10.88,"h":10.91,"l":10.88,"n":89,"o":10.91,"t":"2026-10-21T17:45:00Z","v":3771,"vw":10.887722},{"c":10.91,"h":10.91,"l":10.88,"n":108,"o":10.88,"t":"2026-10-21T18:00:00Z","v":4964,"vw":10.887187},{"c":10.9556,"h":10.98,"l":10.9061,"n":147,"o":10.9061,"t":"2026-10-21T18:15:00Z","v":8806,"vw":10.937942},{"c":10.97,"h":10.98,"l":10.96,"n":133,"o":10.98,"t":"2026-10-21T18:30:00Z","v":23127,"vw":10.975862},{"c":10.9075,"h":10.9712,"l":10.9075,"n":301,"o":10.96,"t":"2026-10-21T18:45:00Z","v":15601,"vw":10.945993},{"c":10.9,"h":10.935,"l":10.8806,"n":159,"o":10.905,"t":"2026-10-21T19:00:00Z","v":11084,"vw":10.904121},{"c":10.935,"h":10.941,"l":10.91,"n":151,"o":10.91,"t":"2026-10-21T19:15:00Z","v":6650,"vw":10.920239},{"c":10.915,"h":10.94,"l":10.915,"n":239,"o":10.93,"t":"2026-10-21T19:30:00Z","v":12773,"vw":10.931697},{"c":10.915,"h":10.96,"l":10.905,"n":1013,"o":10.93,"t":"2026-10-21T19:45:00Z","v":52935,"vw":10.928774},{"c":10.69,"h":10.9,"l":10.69,"n":14,"o":10.9,"t":"2026-10-21T20:00:00Z","v":46414,"vw":10.897428},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-22T11:00:00Z","v":120,"vw":10.9},{"c":11.1,"h":11.15,"l":10.92,"n":146,"o":10.93,"t":"2026-10-22T13:30:00Z","v":15990,"vw":11.026059},{"c":11.245,"h":11.265,"l":11.08,"n":225,"o":11.14,"t":"2026-10-22T13:45:00Z","v":31325,"vw":11.161317},{"c":11.205,"h":11.29,"l":11.1501,"n":184,"o":11.26,"t":"2026-10-22T14:00:00Z","v":10137,"vw":11.21376},{"c":11.17,"h":11.205,"l":11.1532,"n":168,"o":11.205,"t":"2026-10-22T14:15:00Z","v":8623,"vw":11.189835},{"c":11.245,"h":11.245,"l":11.17,"n":122,"o":11.185,"t":"2026-10-22T14:30:00Z","v":4637,"vw":11.190975},{"c":11.33,"h":11.33,"l":11.2504,"n":156,"o":11.31,"t":"2026-10-22T14:45:00Z","v":8765,"vw":11.299464},{"c":11.27,"h":11.33,"l":11.26,"n":208,"o":11.3,"t":"2026-10-22T15:00:00Z","v":11919,"vw":11.295209},{"c":11.33,"h":11.35,"l":11.27,"n":212,"o":11.27,"t":"2026-10-22T15:15:00Z","v":11884,"vw":11.31952},{"c":11.31,"h":11.335,"l":11.31,"n":82,"o":11.33,"t":"2026-10-22T15:30:00Z","v":3053,"vw":11.316522}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4635625995486221,"strike":14.67199037204214,"iv":1.080758545564394,"gamma":0.0892212325382435,"theta":-0.01865031542053692,"vega":0.009884719655026441,"rho":0.0018655983089441712,"breakevenPct":33.82451787436571},{"delta":0.3,"premium":0.6109086800640436,"strike":14.12626414791095,"iv":1.1037337853723352,"gamma":0.0934118776291371,"theta":-0.020471844209346737,"vega":0.010566950897482108,"rho":0.002201193597835051,"breakevenPct":30.302147020114877},{"delta":0.35,"premium":0.7582547605794652,"strike":13.580537923779758,"iv":1.1267090251802763,"gamma":0.09760252272003068,"theta":-0.022293372998156556,"vega":0.011249182139937777,"rho":0.0025367888867259313,"breakevenPct":26.779776165864043},{"delta":0.4,"premium":0.9056008410948869,"strike":13.034811699648568,"iv":1.1496842649882175,"gamma":0.10179316781092428,"theta":-0.024114901786966375,"vega":0.011931413382393445,"rho":0.0028723841756168114,"breakevenPct":23.25740531161321},{"delta":0.45,"premium":1.0530195381882772,"strike":12.491119005328597,"iv":1.1713218472468916,"gamma":0.10592166962699821,"theta":-0.025870159857904085,"vega":0.012592539964476021,"rho":0.00320788622244824,"breakevenPct":19.75365644135167},{"delta":0.5,"premium":1.2039964476021314,"strike":12.047069271758437,"iv":1.127414209591474,"gamma":0.10700515097690941,"theta":-0.02437815275310835,"vega":0.012219538188277087,"rho":0.0035388194083665475,"breakevenPct":17.162384786565593},{"delta":0.55,"premium":1.3549733570159859,"strike":11.603019538188278,"iv":1.0835065719360568,"gamma":0.1080886323268206,"theta":-0.02288614564831261,"vega":0.011846536412078152,"rho":0.003869752594284855,"breakevenPct":14.57111313177951},{"delta":0.6,"premium":1.5059502664298399,"strike":11.158969804618117,"iv":1.0395989342806395,"gamma":0.1091721136767318,"theta":-0.021394138543516877,"vega":0.01147353463587922,"rho":0.004200685780203162,"breakevenPct":11.979841476993435},{"delta":0.65,"premium":1.6569271758436943,"strike":10.714920071047958,"iv":0.995691296625222,"gamma":0.11025559502664298,"theta":-0.01990213143872114,"vega":0.011100532859680285,"rho":0.0045316189661214696,"breakevenPct":9.388569822207355},{"delta":0.7,"premium":1.8079040852575485,"strike":10.270870337477799,"iv":0.9517836589698048,"gamma":0.11133907637655417,"theta":-0.018410124333925405,"vega":0.01072753108348135,"rho":0.004862552152039777,"breakevenPct":6.79729816742128}],"put":[{"delta":0.15,"premium":1.2081403162305706,"strike":6.668596837694294,"iv":3.215450654764449,"gamma":0.02509652219246896,"theta":-0.03820319051555379,"vega":0.007372897314295311,"rho":-0.0023410745337574877,"breakevenPct":51.72010149015276},{"delta":0.2,"premium":0.970302655469345,"strike":8.172597150133283,"iv":2.108817429236173,"gamma":0.05344283197573517,"theta":-0.030345784526188906,"vega":0.008851246181404798,"rho":-0.00261464207864939,"breakevenPct":36.3192352372773},{"delta":0.25,"premium":0.6630638722315199,"strike":9.50841794681948,"iv":1.2372403610810763,"gamma":0.09683257468353107,"theta":-0.020005298761430937,"vega":0.010056475580962693,"rho":-0.0028380280709188114,"breakevenPct":21.79174116191018},{"delta":0.3,"premium":0.8315443360203645,"strike":10.335171828595673,"iv":0.9982282986847687,"gamma":0.10867068307170132,"theta":-0.01839872719558761,"vega":0.010794951209164192,"rho":-0.0034308618300103975,"breakevenPct":15.971463372455291},{"delta":0.35,"premium":1.2770258803563848,"strike":10.865507000424268,"iv":1.1275452269834534,"gamma":0.10213695375477302,"theta":-0.021877725922783194,"vega":0.011261646160373355,"rho":-0.004238817073580713,"breakevenPct":15.221210255810062},{"delta":0.4,"premium":1.7225074246924055,"strike":11.395842172252864,"iv":1.2568621552821382,"gamma":0.09560322443784472,"theta":-0.025356724649978783,"vega":0.01172834111158252,"rho":-0.00504677231715103,"breakevenPct":14.470957139164833},{"delta":0.45,"premium":2.1679889690284257,"strike":11.92617734408146,"iv":1.386179083580823,"gamma":0.08906949512091641,"theta":-0.028835723377174372,"vega":0.012195036062791684,"rho":-0.005854727560721345,"breakevenPct":13.720704022519604},{"delta":0.5,"premium":2.6134705133644456,"strike":12.456512515910056,"iv":1.5154960118795078,"gamma":0.08253576580398812,"theta":-0.03231472210436996,"vega":0.012661731014000848,"rho":-0.006662682804291661,"breakevenPct":12.970450905874374},{"delta":0.55,"premium":3.022345132743363,"strike":13.064159292035399,"iv":1.485570796460177,"gamma":0.0815712389380531,"theta":-0.03068185840707964,"vega":0.012316371681415928,"rho":-0.00744296040204897,"breakevenPct":11.21296057213055},{"delta":0.6,"premium":3.4279498525073744,"strike":13.678711897738445,"iv":1.4414213372664701,"gamma":0.08110417895771878,"theta":-0.02859237954768928,"vega":0.011898475909537857,"rho":-0.00822076570464651,"breakevenPct":9.3654991579923},{"delta":0.65,"premium":3.833554572271386,"strike":14.293264503441495,"iv":1.397271878072763,"gamma":0.08063711897738447,"theta":-0.026502900688298917,"vega":0.011480580137659784,"rho":-0.00899857100724405,"breakevenPct":7.518037743854047},{"delta":0.7,"premium":4.2391592920353975,"strike":14.907817109144542,"iv":1.353122418879056,"gamma":0.08017005899705015,"theta":-0.024413421828908557,"vega":0.01106268436578171,"rho":-0.00977637630984159,"breakevenPct":5.670576329715799},{"delta":0.75,"premium":5.485837937163877,"strike":16.288954279525953,"iv":1.4266064960633211,"gamma":0.06972265514462536,"theta":-0.022908364426753043,"vega":0.010084924880568067,"rho":-0.0112356771177331,"breakevenPct":4.4817299525899585}]},"raw":{"call":[{"delta":0.25,"premium":0.4635625995486221,"strike":14.67199037204214,"iv":1.080758545564394,"gamma":0.0892212325382435,"theta":-0.01865031542053692,"vega":0.009884719655026441,"rho":0.0018655983089441712,"breakevenPct":33.82451787436571},{"delta":0.3,"premium":0.6109086800640436,"strike":14.12626414791095,"iv":1.1037337853723352,"gamma":0.0934118776291371,"theta":-0.020471844209346737,"vega":0.010566950897482108,"rho":0.002201193597835051,"breakevenPct":30.302147020114877},{"delta":0.35,"premium":0.7582547605794652,"strike":13.580537923779758,"iv":1.1267090251802763,"gamma":0.09760252272003068,"theta":-0.022293372998156556,"vega":0.011249182139937777,"rho":0.0025367888867259313,"breakevenPct":26.779776165864043},{"delta":0.4,"premium":0.9056008410948869,"strike":13.034811699648568,"iv":1.1496842649882175,"gamma":0.10179316781092428,"theta":-0.024114901786966375,"vega":0.011931413382393445,"rho":0.0028723841756168114,"breakevenPct":23.25740531161321},{"delta":0.45,"premium":1.0530195381882772,"strike":12.491119005328597,"iv":1.1713218472468916,"gamma":0.10592166962699821,"theta":-0.025870159857904085,"vega":0.012592539964476021,"rho":0.00320788622244824,"breakevenPct":19.75365644135167},{"delta":0.5,"premium":1.2039964476021314,"strike":12.047069271758437,"iv":1.127414209591474,"gamma":0.10700515097690941,"theta":-0.02437815275310835,"vega":0.012219538188277087,"rho":0.0035388194083665475,"breakevenPct":17.162384786565593},{"delta":0.55,"premium":1.3549733570159859,"strike":11.603019538188278,"iv":1.0835065719360568,"gamma":0.1080886323268206,"theta":-0.02288614564831261,"vega":0.011846536412078152,"rho":0.003869752594284855,"breakevenPct":14.57111313177951},{"delta":0.6,"premium":1.5059502664298399,"strike":11.158969804618117,"iv":1.0395989342806395,"gamma":0.1091721136767318,"theta":-0.021394138543516877,"vega":0.01147353463587922,"rho":0.004200685780203162,"breakevenPct":11.979841476993435},{"delta":0.65,"premium":1.6569271758436943,"strike":10.714920071047958,"iv":0.995691296625222,"gamma":0.11025559502664298,"theta":-0.01990213143872114,"vega":0.011100532859680285,"rho":0.0045316189661214696,"breakevenPct":9.388569822207355},{"delta":0.7,"premium":1.8079040852575485,"strike":10.270870337477799,"iv":0.9517836589698048,"gamma":0.11133907637655417,"theta":-0.018410124333925405,"vega":0.01072753108348135,"rho":0.004862552152039777,"breakevenPct":6.79729816742128}],"put":[{"delta":0.15,"premium":1.2081403162305706,"strike":6.668596837694294,"iv":3.215450654764449,"gamma":0.02509652219246896,"theta":-0.03820319051555379,"vega":0.007372897314295311,"rho":-0.0023410745337574877,"breakevenPct":51.72010149015276},{"delta":0.2,"premium":0.970302655469345,"strike":8.172597150133283,"iv":2.108817429236173,"gamma":0.05344283197573517,"theta":-0.030345784526188906,"vega":0.008851246181404798,"rho":-0.00261464207864939,"breakevenPct":36.3192352372773},{"delta":0.25,"premium":0.6630638722315199,"strike":9.50841794681948,"iv":1.2372403610810763,"gamma":0.09683257468353107,"theta":-0.020005298761430937,"vega":0.010056475580962693,"rho":-0.0028380280709188114,"breakevenPct":21.79174116191018},{"delta":0.3,"premium":0.8315443360203645,"strike":10.335171828595673,"iv":0.9982282986847687,"gamma":0.10867068307170132,"theta":-0.01839872719558761,"vega":0.010794951209164192,"rho":-0.0034308618300103975,"breakevenPct":15.971463372455291},{"delta":0.35,"premium":1.2770258803563848,"strike":10.865507000424268,"iv":1.1275452269834534,"gamma":0.10213695375477302,"theta":-0.021877725922783194,"vega":0.011261646160373355,"rho":-0.004238817073580713,"breakevenPct":15.221210255810062},{"delta":0.4,"premium":1.7225074246924055,"strike":11.395842172252864,"iv":1.2568621552821382,"gamma":0.09560322443784472,"theta":-0.025356724649978783,"vega":0.01172834111158252,"rho":-0.00504677231715103,"breakevenPct":14.470957139164833},{"delta":0.45,"premium":2.1679889690284257,"strike":11.92617734408146,"iv":1.386179083580823,"gamma":0.08906949512091641,"theta":-0.028835723377174372,"vega":0.012195036062791684,"rho":-0.005854727560721345,"breakevenPct":13.720704022519604},{"delta":0.5,"premium":2.6134705133644456,"strike":12.456512515910056,"iv":1.5154960118795078,"gamma":0.08253576580398812,"theta":-0.03231472210436996,"vega":0.012661731014000848,"rho":-0.006662682804291661,"breakevenPct":12.970450905874374},{"delta":0.55,"premium":3.022345132743363,"strike":13.064159292035399,"iv":1.485570796460177,"gamma":0.0815712389380531,"theta":-0.03068185840707964,"vega":0.012316371681415928,"rho":-0.00744296040204897,"breakevenPct":11.21296057213055},{"delta":0.6,"premium":3.4279498525073744,"strike":13.678711897738445,"iv":1.4414213372664701,"gamma":0.08110417895771878,"theta":-0.02859237954768928,"vega":0.011898475909537857,"rho":-0.00822076570464651,"breakevenPct":9.3654991579923},{"delta":0.65,"premium":3.833554572271386,"strike":14.293264503441495,"iv":1.397271878072763,"gamma":0.08063711897738447,"theta":-0.026502900688298917,"vega":0.011480580137659784,"rho":-0.00899857100724405,"breakevenPct":7.518037743854047},{"delta":0.7,"premium":4.2391592920353975,"strike":14.907817109144542,"iv":1.353122418879056,"gamma":0.08017005899705015,"theta":-0.024413421828908557,"vega":0.01106268436578171,"rho":-0.00977637630984159,"breakevenPct":5.670576329715799},{"delta":0.75,"premium":5.485837937163877,"strike":16.288954279525953,"iv":1.4266064960633211,"gamma":0.06972265514462536,"theta":-0.022908364426753043,"vega":0.010084924880568067,"rho":-0.0112356771177331,"breakevenPct":4.4817299525899585}]}},"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"}}