{"symbol":"SLS","url":"https://intraalpha.com/companies/SLS","capturedAt":"2026-10-21T17:48:46.692Z","state":"partial","quote":{"symbol":"SLS","last_price":12.145,"prev_close":11.98,"regular_close":12.145,"change":0.165,"change_pct":1.3773,"regular_change":0.165,"regular_change_pct":1.3773,"extended_change":0,"extended_change_pct":0,"bid":12.14,"ask":12.15,"bid_size":400,"ask_size":400,"volume":3585281,"vwap":12.114838,"open":12.07,"high":12.3,"low":11.81,"close":12.145,"trade_count":20819,"last_trade_at":"2026-10-21T17:48:04.073288267Z","last_quote_at":"2026-10-21T17:48:35.020814847Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:39.087Z","bars":[{"c":12.51,"h":12.51,"l":12.5,"n":7,"o":12.5,"t":"2026-10-14T08:00:00Z","v":497,"vw":12.506689},{"c":12.44,"h":12.5,"l":12.44,"n":15,"o":12.5,"t":"2026-10-14T08:05:00Z","v":702,"vw":12.47076},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T08:10:00Z","v":100,"vw":12.52},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-14T08:30:00Z","v":500,"vw":12.53},{"c":12.46,"h":12.5,"l":12.46,"n":3,"o":12.5,"t":"2026-10-14T08:35:00Z","v":500,"vw":12.484},{"c":12.42,"h":12.42,"l":12.42,"n":2,"o":12.42,"t":"2026-10-14T08:45:00Z","v":1109,"vw":12.42},{"c":12.41,"h":12.42,"l":12.41,"n":2,"o":12.42,"t":"2026-10-14T08:50:00Z","v":278,"vw":12.413597},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-14T09:10:00Z","v":112,"vw":12.42},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-14T09:40:00Z","v":300,"vw":12.45},{"c":12.4213,"h":12.4213,"l":12.4213,"n":1,"o":12.4213,"t":"2026-10-14T10:35:00Z","v":494,"vw":12.4213},{"c":12.42,"h":12.42,"l":12.42,"n":5,"o":12.42,"t":"2026-10-14T10:40:00Z","v":270,"vw":12.42},{"c":12.44,"h":12.49,"l":12.42,"n":40,"o":12.455,"t":"2026-10-14T11:00:00Z","v":32429,"vw":12.472035},{"c":12.4814,"h":12.49,"l":12.45,"n":13,"o":12.45,"t":"2026-10-14T11:05:00Z","v":2466,"vw":12.471055},{"c":12.45,"h":12.45,"l":12.45,"n":3,"o":12.45,"t":"2026-10-14T11:10:00Z","v":502,"vw":12.45},{"c":12.4887,"h":12.4887,"l":12.48,"n":3,"o":12.48,"t":"2026-10-14T11:15:00Z","v":3020,"vw":12.48841},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-14T11:20:00Z","v":101,"vw":12.44},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-14T11:25:00Z","v":6000,"vw":12.44},{"c":12.4704,"h":12.4704,"l":12.46,"n":2,"o":12.46,"t":"2026-10-14T11:30:00Z","v":658,"vw":12.464742},{"c":12.46,"h":12.46,"l":12.45,"n":2,"o":12.45,"t":"2026-10-14T11:35:00Z","v":500,"vw":12.454},{"c":12.46,"h":12.46,"l":12.46,"n":5,"o":12.46,"t":"2026-10-14T11:40:00Z","v":1010,"vw":12.46},{"c":12.4792,"h":12.48,"l":12.41,"n":7,"o":12.48,"t":"2026-10-14T11:50:00Z","v":4049,"vw":12.45846},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-14T12:00:00Z","v":250,"vw":12.48},{"c":12.48,"h":12.48,"l":12.455,"n":4,"o":12.4767,"t":"2026-10-14T12:05:00Z","v":2591,"vw":12.47681},{"c":12.4895,"h":12.49,"l":12.4805,"n":7,"o":12.4805,"t":"2026-10-14T12:10:00Z","v":1024,"vw":12.484611},{"c":12.46,"h":12.5396,"l":12.46,"n":6,"o":12.5396,"t":"2026-10-14T12:15:00Z","v":2910,"vw":12.489063},{"c":12.4676,"h":12.47,"l":12.46,"n":6,"o":12.46,"t":"2026-10-14T12:25:00Z","v":1378,"vw":12.46536},{"c":12.3,"h":12.4659,"l":12.3,"n":22,"o":12.4659,"t":"2026-10-14T12:30:00Z","v":2148,"vw":12.407078},{"c":12.33,"h":12.35,"l":12.25,"n":21,"o":12.35,"t":"2026-10-14T12:35:00Z","v":1333,"vw":12.313734},{"c":12.18,"h":12.3385,"l":12.15,"n":38,"o":12.29,"t":"2026-10-14T12:40:00Z","v":19775,"vw":12.207693},{"c":12.21,"h":12.22,"l":12.15,"n":19,"o":12.1989,"t":"2026-10-14T12:45:00Z","v":3050,"vw":12.200316},{"c":12.25,"h":12.25,"l":12.22,"n":8,"o":12.22,"t":"2026-10-14T12:50:00Z","v":2480,"vw":12.232579},{"c":12.2448,"h":12.27,"l":12.2,"n":8,"o":12.21,"t":"2026-10-14T12:55:00Z","v":1251,"vw":12.230348},{"c":12.21,"h":12.4,"l":12.21,"n":13,"o":12.4,"t":"2026-10-14T13:00:00Z","v":1274,"vw":12.231758},{"c":12.28,"h":12.3409,"l":12.22,"n":14,"o":12.22,"t":"2026-10-14T13:10:00Z","v":5477,"vw":12.23513},{"c":12.3,"h":12.3,"l":12.22,"n":18,"o":12.2236,"t":"2026-10-14T13:15:00Z","v":7994,"vw":12.254882},{"c":12.2204,"h":12.2246,"l":12.2204,"n":8,"o":12.2246,"t":"2026-10-14T13:20:00Z","v":2135,"vw":12.2239},{"c":12.14,"h":12.26,"l":12,"n":88,"o":12.2123,"t":"2026-10-14T13:25:00Z","v":10511,"vw":12.181176},{"c":12.254,"h":12.28,"l":12.08,"n":559,"o":12.205,"t":"2026-10-14T13:30:00Z","v":143180,"vw":12.194334},{"c":12.235,"h":12.4159,"l":12.21,"n":354,"o":12.23,"t":"2026-10-14T13:35:00Z","v":43357,"vw":12.32041},{"c":12.27,"h":12.2787,"l":12.16,"n":376,"o":12.239,"t":"2026-10-14T13:40:00Z","v":36721,"vw":12.219598},{"c":12.24,"h":12.3,"l":12.22,"n":296,"o":12.25,"t":"2026-10-14T13:45:00Z","v":24237,"vw":12.261606},{"c":12.28,"h":12.34,"l":12.235,"n":367,"o":12.25,"t":"2026-10-14T13:50:00Z","v":50430,"vw":12.291061},{"c":12.294,"h":12.32,"l":12.2213,"n":246,"o":12.27,"t":"2026-10-14T13:55:00Z","v":39591,"vw":12.291161},{"c":12.35,"h":12.4399,"l":12.295,"n":328,"o":12.3,"t":"2026-10-14T14:00:00Z","v":65112,"vw":12.384177},{"c":12.31,"h":12.35,"l":12.26,"n":354,"o":12.35,"t":"2026-10-14T14:05:00Z","v":82107,"vw":12.305367},{"c":12.28,"h":12.315,"l":12.2,"n":256,"o":12.315,"t":"2026-10-14T14:10:00Z","v":43282,"vw":12.248825},{"c":12.28,"h":12.31,"l":12.27,"n":196,"o":12.28,"t":"2026-10-14T14:15:00Z","v":19011,"vw":12.289863},{"c":12.26,"h":12.285,"l":12.23,"n":231,"o":12.27,"t":"2026-10-14T14:20:00Z","v":22080,"vw":12.260979},{"c":12.3078,"h":12.37,"l":12.23,"n":421,"o":12.25,"t":"2026-10-14T14:25:00Z","v":49933,"vw":12.306637},{"c":12.355,"h":12.36,"l":12.295,"n":202,"o":12.315,"t":"2026-10-14T14:30:00Z","v":15457,"vw":12.323928},{"c":12.27,"h":12.36,"l":12.27,"n":172,"o":12.36,"t":"2026-10-14T14:35:00Z","v":16931,"vw":12.311803},{"c":12.3,"h":12.31,"l":12.25,"n":330,"o":12.265,"t":"2026-10-14T14:40:00Z","v":24745,"vw":12.288058},{"c":12.23,"h":12.34,"l":12.23,"n":205,"o":12.3128,"t":"2026-10-14T14:45:00Z","v":28162,"vw":12.31636},{"c":12.26,"h":12.26,"l":12.21,"n":185,"o":12.23,"t":"2026-10-14T14:50:00Z","v":15190,"vw":12.23089},{"c":12.2,"h":12.28,"l":12.19,"n":255,"o":12.27,"t":"2026-10-14T14:55:00Z","v":19967,"vw":12.238544},{"c":12.19,"h":12.23,"l":12.19,"n":203,"o":12.19,"t":"2026-10-14T15:00:00Z","v":19418,"vw":12.205611},{"c":12.24,"h":12.24,"l":12.17,"n":172,"o":12.195,"t":"2026-10-14T15:05:00Z","v":32002,"vw":12.186827},{"c":12.21,"h":12.2328,"l":12.2,"n":144,"o":12.2328,"t":"2026-10-14T15:10:00Z","v":9951,"vw":12.22245},{"c":12.1686,"h":12.245,"l":12.1686,"n":207,"o":12.21,"t":"2026-10-14T15:15:00Z","v":21576,"vw":12.204326},{"c":12.235,"h":12.24,"l":12.19,"n":134,"o":12.195,"t":"2026-10-14T15:20:00Z","v":8282,"vw":12.208523},{"c":12.26,"h":12.29,"l":12.2,"n":292,"o":12.22,"t":"2026-10-14T15:25:00Z","v":22554,"vw":12.237546},{"c":12.2513,"h":12.3,"l":12.25,"n":147,"o":12.2892,"t":"2026-10-14T15:30:00Z","v":11081,"vw":12.275931},{"c":12.265,"h":12.265,"l":12.24,"n":192,"o":12.255,"t":"2026-10-14T15:35:00Z","v":14501,"vw":12.250933},{"c":12.25,"h":12.28,"l":12.25,"n":210,"o":12.25,"t":"2026-10-14T15:40:00Z","v":24578,"vw":12.257282},{"c":12.22,"h":12.27,"l":12.22,"n":174,"o":12.25,"t":"2026-10-14T15:45:00Z","v":14646,"vw":12.24928},{"c":12.35,"h":12.35,"l":12.25,"n":206,"o":12.25,"t":"2026-10-14T15:50:00Z","v":16338,"vw":12.310541},{"c":12.26,"h":12.34,"l":12.24,"n":296,"o":12.34,"t":"2026-10-14T15:55:00Z","v":46453,"vw":12.29971},{"c":12.17,"h":12.28,"l":12.17,"n":315,"o":12.26,"t":"2026-10-14T16:00:00Z","v":41316,"vw":12.212844},{"c":12.17,"h":12.195,"l":12.15,"n":288,"o":12.16,"t":"2026-10-14T16:05:00Z","v":31685,"vw":12.162277},{"c":12.1001,"h":12.19,"l":12.08,"n":416,"o":12.18,"t":"2026-10-14T16:10:00Z","v":68127,"vw":12.128889},{"c":12.16,"h":12.1613,"l":12.11,"n":458,"o":12.1161,"t":"2026-10-14T16:15:00Z","v":57680,"vw":12.140546},{"c":12.065,"h":12.15,"l":12.01,"n":765,"o":12.15,"t":"2026-10-14T16:20:00Z","v":117268,"vw":12.063991},{"c":12.0474,"h":12.109,"l":12.02,"n":241,"o":12.065,"t":"2026-10-14T16:25:00Z","v":33228,"vw":12.051184},{"c":12.04,"h":12.05,"l":12.01,"n":380,"o":12.05,"t":"2026-10-14T16:30:00Z","v":28304,"vw":12.02952},{"c":12.04,"h":12.05,"l":12.015,"n":397,"o":12.04,"t":"2026-10-14T16:35:00Z","v":32917,"vw":12.033734},{"c":12.05,"h":12.07,"l":12.02,"n":337,"o":12.03,"t":"2026-10-14T16:40:00Z","v":17859,"vw":12.045047},{"c":12.03,"h":12.0951,"l":12.03,"n":356,"o":12.06,"t":"2026-10-14T16:45:00Z","v":43837,"vw":12.070921},{"c":12,"h":12.055,"l":12,"n":702,"o":12.0428,"t":"2026-10-14T16:50:00Z","v":110875,"vw":12.024629},{"c":11.97,"h":12.0001,"l":11.95,"n":275,"o":12,"t":"2026-10-14T16:55:00Z","v":60765,"vw":11.985144},{"c":11.965,"h":12,"l":11.96,"n":378,"o":11.97,"t":"2026-10-14T17:00:00Z","v":43063,"vw":11.974116},{"c":12.01,"h":12.01,"l":11.9574,"n":234,"o":11.975,"t":"2026-10-14T17:05:00Z","v":30873,"vw":11.982552},{"c":12.1151,"h":12.16,"l":11.9989,"n":1293,"o":11.9989,"t":"2026-10-14T17:10:00Z","v":203373,"vw":12.08947},{"c":12.05,"h":12.1308,"l":12.0264,"n":223,"o":12.1154,"t":"2026-10-14T17:15:00Z","v":30684,"vw":12.082737},{"c":12.02,"h":12.07,"l":11.97,"n":1151,"o":12.05,"t":"2026-10-14T17:20:00Z","v":145621,"vw":12.008623},{"c":11.935,"h":12,"l":11.9,"n":470,"o":12,"t":"2026-10-14T17:25:00Z","v":105758,"vw":11.91309},{"c":11.93,"h":12,"l":11.91,"n":218,"o":11.92,"t":"2026-10-14T17:30:00Z","v":20022,"vw":11.946345},{"c":11.9541,"h":11.9541,"l":11.91,"n":248,"o":11.93,"t":"2026-10-14T17:35:00Z","v":23228,"vw":11.928889},{"c":12,"h":12.03,"l":11.93,"n":425,"o":11.9541,"t":"2026-10-14T17:40:00Z","v":53254,"vw":11.976425},{"c":12.025,"h":12.11,"l":11.99,"n":455,"o":12,"t":"2026-10-14T17:45:00Z","v":43303,"vw":12.059653},{"c":11.995,"h":12.015,"l":11.98,"n":357,"o":12.0127,"t":"2026-10-14T17:50:00Z","v":39063,"vw":11.990643},{"c":12.085,"h":12.1,"l":11.9,"n":417,"o":11.9975,"t":"2026-10-14T17:55:00Z","v":55352,"vw":12.019793},{"c":12.1,"h":12.1161,"l":12.0409,"n":344,"o":12.085,"t":"2026-10-14T18:00:00Z","v":28662,"vw":12.077009},{"c":12.08,"h":12.1,"l":12.07,"n":193,"o":12.09,"t":"2026-10-14T18:05:00Z","v":19654,"vw":12.086364},{"c":12.1,"h":12.13,"l":12.055,"n":311,"o":12.08,"t":"2026-10-14T18:10:00Z","v":24806,"vw":12.089639},{"c":11.96,"h":12.11,"l":11.93,"n":944,"o":12.1,"t":"2026-10-14T18:15:00Z","v":117182,"vw":11.990114},{"c":11.97,"h":12.03,"l":11.95,"n":499,"o":11.95,"t":"2026-10-14T18:20:00Z","v":54415,"vw":11.996418},{"c":11.985,"h":11.99,"l":11.95,"n":404,"o":11.975,"t":"2026-10-14T18:25:00Z","v":60334,"vw":11.966861},{"c":11.96,"h":12.01,"l":11.95,"n":385,"o":11.985,"t":"2026-10-14T18:30:00Z","v":30434,"vw":11.981102},{"c":11.94,"h":11.975,"l":11.93,"n":434,"o":11.96,"t":"2026-10-14T18:35:00Z","v":30140,"vw":11.954424},{"c":11.92,"h":11.945,"l":11.92,"n":248,"o":11.94,"t":"2026-10-14T18:40:00Z","v":21833,"vw":11.933555},{"c":11.93,"h":11.955,"l":11.9,"n":406,"o":11.92,"t":"2026-10-14T18:45:00Z","v":57236,"vw":11.924652},{"c":11.934,"h":11.95,"l":11.905,"n":494,"o":11.92,"t":"2026-10-14T18:50:00Z","v":46744,"vw":11.921816},{"c":11.95,"h":11.95,"l":11.918,"n":300,"o":11.933,"t":"2026-10-14T18:55:00Z","v":32721,"vw":11.924517},{"c":11.9,"h":11.94,"l":11.9,"n":383,"o":11.94,"t":"2026-10-14T19:00:00Z","v":39048,"vw":11.907979},{"c":11.92,"h":11.93,"l":11.83,"n":473,"o":11.9,"t":"2026-10-14T19:05:00Z","v":64786,"vw":11.871159},{"c":11.98,"h":11.9899,"l":11.895,"n":447,"o":11.92,"t":"2026-10-14T19:10:00Z","v":46898,"vw":11.936292},{"c":11.97,"h":11.99,"l":11.95,"n":376,"o":11.9701,"t":"2026-10-14T19:15:00Z","v":32192,"vw":11.969744},{"c":11.9336,"h":12,"l":11.92,"n":389,"o":11.97,"t":"2026-10-14T19:20:00Z","v":47838,"vw":11.949222},{"c":11.92,"h":11.94,"l":11.88,"n":402,"o":11.935,"t":"2026-10-14T19:25:00Z","v":48261,"vw":11.907707},{"c":11.91,"h":11.94,"l":11.88,"n":465,"o":11.91,"t":"2026-10-14T19:30:00Z","v":60295,"vw":11.903169},{"c":11.88,"h":11.93,"l":11.87,"n":464,"o":11.91,"t":"2026-10-14T19:35:00Z","v":63720,"vw":11.898271},{"c":11.77,"h":11.9,"l":11.76,"n":831,"o":11.89,"t":"2026-10-14T19:40:00Z","v":141975,"vw":11.822245},{"c":11.7735,"h":11.78,"l":11.71,"n":971,"o":11.77,"t":"2026-10-14T19:45:00Z","v":116049,"vw":11.748222},{"c":11.88,"h":11.88,"l":11.775,"n":909,"o":11.775,"t":"2026-10-14T19:50:00Z","v":108799,"vw":11.825131},{"c":11.89,"h":11.89,"l":11.81,"n":2660,"o":11.87,"t":"2026-10-14T19:55:00Z","v":358226,"vw":11.848042},{"c":11.88,"h":11.88,"l":11.88,"n":15,"o":11.88,"t":"2026-10-14T20:00:00Z","v":343904,"vw":11.88},{"c":11.85,"h":11.8769,"l":11.85,"n":3,"o":11.8769,"t":"2026-10-14T20:05:00Z","v":150510,"vw":11.850089},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-14T20:10:00Z","v":100,"vw":11.88},{"c":11.8799,"h":11.8799,"l":11.8799,"n":3,"o":11.8799,"t":"2026-10-14T20:15:00Z","v":110,"vw":11.8799},{"c":11.83,"h":11.88,"l":11.83,"n":11,"o":11.85,"t":"2026-10-14T20:30:00Z","v":1308,"vw":11.852739},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-14T20:40:00Z","v":1030,"vw":11.83},{"c":11.801,"h":11.801,"l":11.8001,"n":4,"o":11.8001,"t":"2026-10-14T20:45:00Z","v":5251,"vw":11.800135},{"c":11.8672,"h":11.88,"l":11.8,"n":5,"o":11.81,"t":"2026-10-14T20:55:00Z","v":592,"vw":11.848123},{"c":11.8505,"h":11.8662,"l":11.8,"n":7,"o":11.8662,"t":"2026-10-14T21:00:00Z","v":1334,"vw":11.8465},{"c":11.8,"h":11.85,"l":11.8,"n":4,"o":11.85,"t":"2026-10-14T21:10:00Z","v":311,"vw":11.833333},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-14T21:15:00Z","v":400,"vw":11.88},{"c":11.81,"h":11.88,"l":11.81,"n":5,"o":11.88,"t":"2026-10-14T21:25:00Z","v":11255,"vw":11.872227},{"c":11.86,"h":11.86,"l":11.86,"n":10,"o":11.86,"t":"2026-10-14T21:30:00Z","v":5000,"vw":11.86},{"c":11.86,"h":11.8688,"l":11.86,"n":4,"o":11.8688,"t":"2026-10-14T21:35:00Z","v":1472,"vw":11.865572},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-10-14T21:40:00Z","v":1500,"vw":11.87},{"c":11.87,"h":11.87,"l":11.82,"n":12,"o":11.82,"t":"2026-10-14T22:10:00Z","v":4512,"vw":11.825},{"c":11.87,"h":11.87,"l":11.87,"n":4,"o":11.87,"t":"2026-10-14T22:20:00Z","v":235,"vw":11.87},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-14T22:30:00Z","v":100,"vw":11.8},{"c":11.8134,"h":11.8134,"l":11.8134,"n":1,"o":11.8134,"t":"2026-10-14T22:40:00Z","v":100,"vw":11.8134},{"c":11.805,"h":11.81,"l":11.805,"n":10,"o":11.81,"t":"2026-10-14T22:55:00Z","v":3139,"vw":11.80869},{"c":11.8122,"h":11.8122,"l":11.8122,"n":2,"o":11.8122,"t":"2026-10-14T23:00:00Z","v":186,"vw":11.8122},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-14T23:10:00Z","v":100,"vw":11.8},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-14T23:25:00Z","v":802,"vw":11.81},{"c":11.8569,"h":11.8569,"l":11.8,"n":18,"o":11.8,"t":"2026-10-14T23:35:00Z","v":3564,"vw":11.821589},{"c":11.77,"h":11.79,"l":11.77,"n":7,"o":11.79,"t":"2026-10-14T23:40:00Z","v":742,"vw":11.77985},{"c":11.78,"h":11.78,"l":11.75,"n":12,"o":11.75,"t":"2026-10-14T23:50:00Z","v":2236,"vw":11.75673},{"c":11.6645,"h":11.73,"l":11.6645,"n":19,"o":11.73,"t":"2026-10-14T23:55:00Z","v":6690,"vw":11.677042},{"c":11.85,"h":11.85,"l":11.8,"n":20,"o":11.81,"t":"2026-10-15T08:00:00Z","v":3947,"vw":11.831833},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-15T08:15:00Z","v":350,"vw":11.8},{"c":11.86,"h":11.86,"l":11.85,"n":4,"o":11.85,"t":"2026-10-15T08:20:00Z","v":600,"vw":11.855238},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-15T08:30:00Z","v":100,"vw":11.73},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-15T08:35:00Z","v":125,"vw":11.8},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-15T08:50:00Z","v":500,"vw":11.85},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-15T09:15:00Z","v":100,"vw":11.93},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-15T09:35:00Z","v":1165,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-15T09:40:00Z","v":450,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-15T09:55:00Z","v":814,"vw":11.85},{"c":11.84,"h":11.84,"l":11.84,"n":5,"o":11.84,"t":"2026-10-15T10:05:00Z","v":1243,"vw":11.84},{"c":11.77,"h":11.85,"l":11.77,"n":9,"o":11.85,"t":"2026-10-15T10:10:00Z","v":1010,"vw":11.8225},{"c":11.77,"h":11.81,"l":11.77,"n":8,"o":11.81,"t":"2026-10-15T10:15:00Z","v":1002,"vw":11.794},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-15T10:20:00Z","v":117,"vw":11.81},{"c":11.73,"h":11.8,"l":11.73,"n":4,"o":11.8,"t":"2026-10-15T11:00:00Z","v":1205,"vw":11.788963},{"c":11.7402,"h":11.7402,"l":11.73,"n":5,"o":11.73,"t":"2026-10-15T11:05:00Z","v":386,"vw":11.73328},{"c":11.73,"h":11.74,"l":11.73,"n":6,"o":11.74,"t":"2026-10-15T11:10:00Z","v":1464,"vw":11.730683},{"c":11.7111,"h":11.74,"l":11.7007,"n":4,"o":11.74,"t":"2026-10-15T11:15:00Z","v":1321,"vw":11.720373},{"c":11.8,"h":11.8,"l":11.75,"n":4,"o":11.79,"t":"2026-10-15T11:35:00Z","v":1200,"vw":11.7875},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-15T11:40:00Z","v":202,"vw":11.73},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-15T11:50:00Z","v":410,"vw":11.75},{"c":11.8,"h":11.8,"l":11.72,"n":4,"o":11.72,"t":"2026-10-15T12:00:00Z","v":1300,"vw":11.786116},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-15T12:05:00Z","v":739,"vw":11.8},{"c":11.7324,"h":11.7324,"l":11.7324,"n":2,"o":11.7324,"t":"2026-10-15T12:15:00Z","v":1020,"vw":11.7324},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-15T12:20:00Z","v":170,"vw":11.72},{"c":11.74,"h":11.8,"l":11.7225,"n":8,"o":11.7225,"t":"2026-10-15T12:35:00Z","v":5096,"vw":11.746816},{"c":11.7493,"h":11.7493,"l":11.7493,"n":1,"o":11.7493,"t":"2026-10-15T12:40:00Z","v":5000,"vw":11.7493},{"c":11.73,"h":11.7373,"l":11.73,"n":11,"o":11.73,"t":"2026-10-15T12:45:00Z","v":989,"vw":11.734056},{"c":11.72,"h":11.73,"l":11.71,"n":14,"o":11.73,"t":"2026-10-15T12:50:00Z","v":1887,"vw":11.717552},{"c":11.73,"h":11.73,"l":11.707,"n":3,"o":11.707,"t":"2026-10-15T12:55:00Z","v":1651,"vw":11.708438},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-15T13:05:00Z","v":292,"vw":11.72},{"c":11.6299,"h":11.71,"l":11.5199,"n":32,"o":11.71,"t":"2026-10-15T13:10:00Z","v":9494,"vw":11.572817},{"c":11.64,"h":11.64,"l":11.51,"n":53,"o":11.54,"t":"2026-10-15T13:15:00Z","v":6703,"vw":11.554726},{"c":11.5301,"h":11.5301,"l":11.5301,"n":1,"o":11.5301,"t":"2026-10-15T13:20:00Z","v":600,"vw":11.5301},{"c":11.51,"h":11.53,"l":11.51,"n":7,"o":11.53,"t":"2026-10-15T13:25:00Z","v":755,"vw":11.518863},{"c":11.5245,"h":11.64,"l":11.45,"n":810,"o":11.5,"t":"2026-10-15T13:30:00Z","v":248379,"vw":11.526084},{"c":11.5378,"h":11.5547,"l":11.36,"n":689,"o":11.46,"t":"2026-10-15T13:35:00Z","v":123679,"vw":11.465493},{"c":11.71,"h":11.79,"l":11.46,"n":991,"o":11.531,"t":"2026-10-15T13:40:00Z","v":253747,"vw":11.591625},{"c":11.735,"h":11.86,"l":11.691,"n":363,"o":11.73,"t":"2026-10-15T13:45:00Z","v":42917,"vw":11.75437},{"c":11.73,"h":11.85,"l":11.685,"n":398,"o":11.74,"t":"2026-10-15T13:50:00Z","v":63142,"vw":11.768185},{"c":11.75,"h":11.79,"l":11.65,"n":322,"o":11.67,"t":"2026-10-15T13:55:00Z","v":44952,"vw":11.73054},{"c":11.85,"h":11.9,"l":11.73,"n":343,"o":11.78,"t":"2026-10-15T14:00:00Z","v":59377,"vw":11.807496},{"c":11.8699,"h":11.9,"l":11.8061,"n":425,"o":11.84,"t":"2026-10-15T14:05:00Z","v":51480,"vw":11.866324},{"c":11.825,"h":11.92,"l":11.805,"n":348,"o":11.85,"t":"2026-10-15T14:10:00Z","v":32912,"vw":11.867013},{"c":11.795,"h":11.8136,"l":11.75,"n":264,"o":11.8,"t":"2026-10-15T14:15:00Z","v":39532,"vw":11.7796},{"c":11.68,"h":11.84,"l":11.68,"n":394,"o":11.795,"t":"2026-10-15T14:20:00Z","v":35091,"vw":11.761812},{"c":11.5999,"h":11.69,"l":11.56,"n":641,"o":11.69,"t":"2026-10-15T14:25:00Z","v":64470,"vw":11.614662},{"c":11.46,"h":11.655,"l":11.4552,"n":862,"o":11.5947,"t":"2026-10-15T14:30:00Z","v":91319,"vw":11.513734},{"c":11.59,"h":11.59,"l":11.445,"n":503,"o":11.48,"t":"2026-10-15T14:35:00Z","v":39121,"vw":11.49499},{"c":11.59,"h":11.605,"l":11.521,"n":460,"o":11.57,"t":"2026-10-15T14:40:00Z","v":80834,"vw":11.554092},{"c":11.615,"h":11.63,"l":11.59,"n":284,"o":11.6,"t":"2026-10-15T14:45:00Z","v":24251,"vw":11.610018},{"c":11.58,"h":11.615,"l":11.5,"n":321,"o":11.615,"t":"2026-10-15T14:50:00Z","v":47516,"vw":11.54999},{"c":11.5,"h":11.615,"l":11.5,"n":566,"o":11.59,"t":"2026-10-15T14:55:00Z","v":54210,"vw":11.551906},{"c":11.445,"h":11.53,"l":11.43,"n":529,"o":11.51,"t":"2026-10-15T15:00:00Z","v":91835,"vw":11.469942},{"c":11.465,"h":11.465,"l":11.43,"n":377,"o":11.44,"t":"2026-10-15T15:05:00Z","v":49149,"vw":11.452058},{"c":11.415,"h":11.48,"l":11.37,"n":492,"o":11.47,"t":"2026-10-15T15:10:00Z","v":99348,"vw":11.425378},{"c":11.41,"h":11.4636,"l":11.4,"n":420,"o":11.43,"t":"2026-10-15T15:15:00Z","v":71028,"vw":11.429482},{"c":11.44,"h":11.4699,"l":11.38,"n":432,"o":11.4061,"t":"2026-10-15T15:20:00Z","v":55636,"vw":11.416252},{"c":11.4504,"h":11.48,"l":11.45,"n":196,"o":11.4699,"t":"2026-10-15T15:25:00Z","v":28009,"vw":11.463551},{"c":11.49,"h":11.5323,"l":11.47,"n":171,"o":11.499,"t":"2026-10-15T15:30:00Z","v":32724,"vw":11.491709},{"c":11.465,"h":11.5,"l":11.45,"n":331,"o":11.47,"t":"2026-10-15T15:35:00Z","v":54436,"vw":11.464474},{"c":11.455,"h":11.49,"l":11.45,"n":247,"o":11.47,"t":"2026-10-15T15:40:00Z","v":36871,"vw":11.468901},{"c":11.4744,"h":11.48,"l":11.45,"n":196,"o":11.465,"t":"2026-10-15T15:45:00Z","v":38886,"vw":11.460327},{"c":11.48,"h":11.485,"l":11.455,"n":271,"o":11.48,"t":"2026-10-15T15:50:00Z","v":12693,"vw":11.469804},{"c":11.3825,"h":11.49,"l":11.36,"n":378,"o":11.4701,"t":"2026-10-15T15:55:00Z","v":57319,"vw":11.427011},{"c":11.4138,"h":11.44,"l":11.36,"n":268,"o":11.36,"t":"2026-10-15T16:00:00Z","v":36780,"vw":11.398716},{"c":11.35,"h":11.44,"l":11.34,"n":231,"o":11.42,"t":"2026-10-15T16:05:00Z","v":34428,"vw":11.392261},{"c":11.335,"h":11.385,"l":11.33,"n":680,"o":11.355,"t":"2026-10-15T16:10:00Z","v":82374,"vw":11.357428},{"c":11.24,"h":11.35,"l":11.24,"n":557,"o":11.335,"t":"2026-10-15T16:15:00Z","v":67987,"vw":11.300396},{"c":11.175,"h":11.25,"l":11.17,"n":411,"o":11.24,"t":"2026-10-15T16:20:00Z","v":77364,"vw":11.205874},{"c":11.1879,"h":11.21,"l":11.15,"n":391,"o":11.1777,"t":"2026-10-15T16:25:00Z","v":60776,"vw":11.175008},{"c":11.22,"h":11.24,"l":11.1598,"n":491,"o":11.185,"t":"2026-10-15T16:30:00Z","v":118492,"vw":11.191861},{"c":11.29,"h":11.31,"l":11.2122,"n":546,"o":11.22,"t":"2026-10-15T16:35:00Z","v":93460,"vw":11.260298},{"c":11.29,"h":11.3268,"l":11.25,"n":246,"o":11.29,"t":"2026-10-15T16:40:00Z","v":39745,"vw":11.283927},{"c":11.24,"h":11.29,"l":11.23,"n":171,"o":11.29,"t":"2026-10-15T16:45:00Z","v":12856,"vw":11.249933},{"c":11.19,"h":11.245,"l":11.185,"n":328,"o":11.245,"t":"2026-10-15T16:50:00Z","v":35673,"vw":11.207994},{"c":11.21,"h":11.22,"l":11.185,"n":327,"o":11.19,"t":"2026-10-15T16:55:00Z","v":57752,"vw":11.20725},{"c":11.22,"h":11.23,"l":11.2,"n":213,"o":11.21,"t":"2026-10-15T17:00:00Z","v":38814,"vw":11.214591},{"c":11.31,"h":11.32,"l":11.21,"n":244,"o":11.229,"t":"2026-10-15T17:05:00Z","v":38098,"vw":11.252685},{"c":11.37,"h":11.37,"l":11.29,"n":341,"o":11.3,"t":"2026-10-15T17:10:00Z","v":58551,"vw":11.306048},{"c":11.37,"h":11.3798,"l":11.3401,"n":157,"o":11.3483,"t":"2026-10-15T17:15:00Z","v":32369,"vw":11.351312},{"c":11.3994,"h":11.41,"l":11.38,"n":167,"o":11.38,"t":"2026-10-15T17:20:00Z","v":13218,"vw":11.397126},{"c":11.37,"h":11.395,"l":11.37,"n":248,"o":11.39,"t":"2026-10-15T17:25:00Z","v":31677,"vw":11.384984},{"c":11.39,"h":11.3995,"l":11.37,"n":165,"o":11.3761,"t":"2026-10-15T17:30:00Z","v":27374,"vw":11.383549},{"c":11.41,"h":11.4439,"l":11.39,"n":340,"o":11.39,"t":"2026-10-15T17:35:00Z","v":52549,"vw":11.420019},{"c":11.41,"h":11.44,"l":11.41,"n":197,"o":11.41,"t":"2026-10-15T17:40:00Z","v":9469,"vw":11.427244},{"c":11.455,"h":11.48,"l":11.41,"n":170,"o":11.42,"t":"2026-10-15T17:45:00Z","v":23000,"vw":11.434217},{"c":11.4666,"h":11.4972,"l":11.455,"n":224,"o":11.455,"t":"2026-10-15T17:50:00Z","v":19235,"vw":11.471543},{"c":11.48,"h":11.48,"l":11.4566,"n":110,"o":11.46,"t":"2026-10-15T17:55:00Z","v":6734,"vw":11.473511},{"c":11.47,"h":11.49,"l":11.44,"n":224,"o":11.47,"t":"2026-10-15T18:00:00Z","v":11939,"vw":11.468791},{"c":11.42,"h":11.46,"l":11.42,"n":290,"o":11.46,"t":"2026-10-15T18:05:00Z","v":11656,"vw":11.438584},{"c":11.37,"h":11.43,"l":11.36,"n":434,"o":11.42,"t":"2026-10-15T18:10:00Z","v":68183,"vw":11.393196},{"c":11.37,"h":11.3892,"l":11.36,"n":200,"o":11.37,"t":"2026-10-15T18:15:00Z","v":17032,"vw":11.371308},{"c":11.32,"h":11.38,"l":11.31,"n":296,"o":11.37,"t":"2026-10-15T18:20:00Z","v":22340,"vw":11.351278},{"c":11.3,"h":11.33,"l":11.295,"n":298,"o":11.32,"t":"2026-10-15T18:25:00Z","v":48750,"vw":11.307298},{"c":11.3299,"h":11.33,"l":11.298,"n":357,"o":11.31,"t":"2026-10-15T18:30:00Z","v":32925,"vw":11.325559},{"c":11.26,"h":11.335,"l":11.26,"n":350,"o":11.325,"t":"2026-10-15T18:35:00Z","v":21206,"vw":11.294802},{"c":11.27,"h":11.31,"l":11.255,"n":384,"o":11.2559,"t":"2026-10-15T18:40:00Z","v":32153,"vw":11.278836},{"c":11.335,"h":11.3453,"l":11.26,"n":368,"o":11.26,"t":"2026-10-15T18:45:00Z","v":48196,"vw":11.299589},{"c":11.34,"h":11.3723,"l":11.34,"n":361,"o":11.34,"t":"2026-10-15T18:50:00Z","v":43170,"vw":11.358905},{"c":11.32,"h":11.35,"l":11.32,"n":269,"o":11.335,"t":"2026-10-15T18:55:00Z","v":13186,"vw":11.336539},{"c":11.285,"h":11.3538,"l":11.255,"n":880,"o":11.34,"t":"2026-10-15T19:00:00Z","v":83221,"vw":11.283055},{"c":11.31,"h":11.31,"l":11.275,"n":632,"o":11.285,"t":"2026-10-15T19:05:00Z","v":44961,"vw":11.289095},{"c":11.355,"h":11.38,"l":11.29,"n":307,"o":11.32,"t":"2026-10-15T19:10:00Z","v":28107,"vw":11.331527},{"c":11.41,"h":11.435,"l":11.35,"n":254,"o":11.355,"t":"2026-10-15T19:15:00Z","v":34372,"vw":11.410831},{"c":11.345,"h":11.4,"l":11.31,"n":542,"o":11.4,"t":"2026-10-15T19:20:00Z","v":38713,"vw":11.350891},{"c":11.345,"h":11.365,"l":11.31,"n":386,"o":11.34,"t":"2026-10-15T19:25:00Z","v":38533,"vw":11.332879},{"c":11.3829,"h":11.3829,"l":11.33,"n":416,"o":11.345,"t":"2026-10-15T19:30:00Z","v":26513,"vw":11.350093},{"c":11.4,"h":11.41,"l":11.3603,"n":296,"o":11.3725,"t":"2026-10-15T19:35:00Z","v":37591,"vw":11.387234},{"c":11.4,"h":11.435,"l":11.38,"n":477,"o":11.39,"t":"2026-10-15T19:40:00Z","v":39101,"vw":11.405575},{"c":11.38,"h":11.42,"l":11.38,"n":306,"o":11.4,"t":"2026-10-15T19:45:00Z","v":29163,"vw":11.40279},{"c":11.36,"h":11.42,"l":11.35,"n":842,"o":11.38,"t":"2026-10-15T19:50:00Z","v":87357,"vw":11.383103},{"c":11.335,"h":11.41,"l":11.32,"n":1991,"o":11.36,"t":"2026-10-15T19:55:00Z","v":299486,"vw":11.370239},{"c":11.37,"h":11.37,"l":11.34,"n":15,"o":11.34,"t":"2026-10-15T20:00:00Z","v":329511,"vw":11.340025},{"c":11.4,"h":11.4,"l":11.39,"n":5,"o":11.4,"t":"2026-10-15T20:05:00Z","v":340,"vw":11.39697},{"c":11.43,"h":11.44,"l":11.43,"n":3,"o":11.44,"t":"2026-10-15T20:10:00Z","v":604,"vw":11.436667},{"c":11.3,"h":11.4687,"l":11.2,"n":20,"o":11.4687,"t":"2026-10-15T20:15:00Z","v":5599,"vw":11.341738},{"c":11.3611,"h":11.3611,"l":11.3611,"n":2,"o":11.3611,"t":"2026-10-15T20:20:00Z","v":153,"vw":11.3611},{"c":11.37,"h":11.37,"l":11.35,"n":7,"o":11.35,"t":"2026-10-15T20:30:00Z","v":590,"vw":11.360049},{"c":11.3791,"h":11.3791,"l":11.37,"n":7,"o":11.37,"t":"2026-10-15T20:35:00Z","v":459,"vw":11.374446},{"c":11.3111,"h":11.3111,"l":11.3111,"n":1,"o":11.3111,"t":"2026-10-15T20:40:00Z","v":100,"vw":11.3111},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-15T20:45:00Z","v":627,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-15T20:55:00Z","v":482,"vw":11.31},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T21:00:00Z","v":100,"vw":11.38},{"c":11.397,"h":11.397,"l":11.397,"n":1,"o":11.397,"t":"2026-10-15T22:20:00Z","v":204,"vw":11.397},{"c":11.34,"h":11.34,"l":11.33,"n":14,"o":11.33,"t":"2026-10-15T23:05:00Z","v":2100,"vw":11.339461},{"c":11.3318,"h":11.3318,"l":11.3318,"n":1,"o":11.3318,"t":"2026-10-15T23:20:00Z","v":500,"vw":11.3318},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T23:50:00Z","v":150,"vw":11.36},{"c":11.4,"h":11.45,"l":11.31,"n":63,"o":11.34,"t":"2026-10-16T08:00:00Z","v":5835,"vw":11.421729},{"c":11.35,"h":11.36,"l":11.35,"n":3,"o":11.36,"t":"2026-10-16T10:00:00Z","v":400,"vw":11.352857},{"c":11.41,"h":11.41,"l":11.36,"n":8,"o":11.36,"t":"2026-10-16T10:40:00Z","v":772,"vw":11.385714},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-16T10:45:00Z","v":100,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-16T10:50:00Z","v":200,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-16T11:00:00Z","v":110,"vw":11.38},{"c":11.38,"h":11.38,"l":11.365,"n":2,"o":11.365,"t":"2026-10-16T11:05:00Z","v":300,"vw":11.37},{"c":11.3823,"h":11.3823,"l":11.3823,"n":1,"o":11.3823,"t":"2026-10-16T11:25:00Z","v":200,"vw":11.3823},{"c":11.3827,"h":11.3827,"l":11.3827,"n":2,"o":11.3827,"t":"2026-10-16T11:30:00Z","v":135,"vw":11.3827},{"c":11.3116,"h":11.34,"l":11.3116,"n":8,"o":11.34,"t":"2026-10-16T11:40:00Z","v":944,"vw":11.321325},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-16T11:45:00Z","v":800,"vw":11.3},{"c":11.33,"h":11.39,"l":11.33,"n":87,"o":11.335,"t":"2026-10-16T11:50:00Z","v":18635,"vw":11.369538},{"c":11.31,"h":11.32,"l":11.3,"n":8,"o":11.32,"t":"2026-10-16T11:55:00Z","v":4270,"vw":11.301802},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-16T12:10:00Z","v":4510,"vw":11.38},{"c":11.36,"h":11.36,"l":11.34,"n":13,"o":11.35,"t":"2026-10-16T12:15:00Z","v":2328,"vw":11.350149},{"c":11.35,"h":11.35,"l":11.33,"n":4,"o":11.33,"t":"2026-10-16T12:20:00Z","v":283,"vw":11.338889},{"c":11.3775,"h":11.3775,"l":11.3775,"n":1,"o":11.3775,"t":"2026-10-16T12:25:00Z","v":700,"vw":11.3775},{"c":11.287,"h":11.287,"l":11.287,"n":1,"o":11.287,"t":"2026-10-16T12:35:00Z","v":1500,"vw":11.287},{"c":11.3679,"h":11.3679,"l":11.31,"n":3,"o":11.31,"t":"2026-10-16T12:45:00Z","v":316,"vw":11.334787},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-16T12:50:00Z","v":300,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-16T12:55:00Z","v":100,"vw":11.34},{"c":11.37,"h":11.37,"l":11.34,"n":4,"o":11.35,"t":"2026-10-16T13:05:00Z","v":1165,"vw":11.363044},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-16T13:15:00Z","v":300,"vw":11.35},{"c":11.17,"h":11.3775,"l":11.16,"n":167,"o":11.28,"t":"2026-10-16T13:25:00Z","v":17471,"vw":11.205764},{"c":10.885,"h":11.24,"l":10.85,"n":679,"o":11.2,"t":"2026-10-16T13:30:00Z","v":225166,"vw":11.067395},{"c":10.78,"h":10.9499,"l":10.76,"n":1130,"o":10.85,"t":"2026-10-16T13:35:00Z","v":235209,"vw":10.830437},{"c":10.541,"h":10.7985,"l":10.53,"n":1741,"o":10.79,"t":"2026-10-16T13:40:00Z","v":337777,"vw":10.627296},{"c":9.915,"h":10.545,"l":9.87,"n":3258,"o":10.53,"t":"2026-10-16T13:45:00Z","v":923981,"vw":10.185521},{"c":9.93,"h":10.0699,"l":9.7501,"n":2797,"o":9.8928,"t":"2026-10-16T13:50:00Z","v":681593,"vw":9.943604},{"c":9.9999,"h":10.07,"l":9.81,"n":2138,"o":9.93,"t":"2026-10-16T13:55:00Z","v":444521,"vw":9.909346},{"c":10.0161,"h":10.08,"l":9.865,"n":1790,"o":9.975,"t":"2026-10-16T14:00:00Z","v":415960,"vw":9.957546},{"c":10.19,"h":10.2199,"l":9.87,"n":1948,"o":10.02,"t":"2026-10-16T14:05:00Z","v":376143,"vw":10.020539},{"c":10.29,"h":10.32,"l":10.11,"n":1572,"o":10.2,"t":"2026-10-16T14:10:00Z","v":372122,"vw":10.226944},{"c":10.245,"h":10.35,"l":10.2201,"n":1245,"o":10.2887,"t":"2026-10-16T14:15:00Z","v":186880,"vw":10.296397},{"c":10.2073,"h":10.2893,"l":10.2,"n":920,"o":10.245,"t":"2026-10-16T14:20:00Z","v":113488,"vw":10.232561},{"c":10.0638,"h":10.23,"l":10.05,"n":1256,"o":10.205,"t":"2026-10-16T14:25:00Z","v":192378,"vw":10.131601},{"c":10.15,"h":10.2,"l":10.015,"n":1184,"o":10.055,"t":"2026-10-16T14:30:00Z","v":303234,"vw":10.105231},{"c":10.17,"h":10.21,"l":10.14,"n":562,"o":10.1487,"t":"2026-10-16T14:35:00Z","v":91938,"vw":10.184417},{"c":10.22,"h":10.24,"l":10.15,"n":811,"o":10.17,"t":"2026-10-16T14:40:00Z","v":135058,"vw":10.193891},{"c":10.165,"h":10.245,"l":10.16,"n":763,"o":10.2042,"t":"2026-10-16T14:45:00Z","v":151302,"vw":10.192647},{"c":10.105,"h":10.17,"l":10.1,"n":609,"o":10.165,"t":"2026-10-16T14:50:00Z","v":145540,"vw":10.126316},{"c":10.1787,"h":10.18,"l":10.105,"n":645,"o":10.105,"t":"2026-10-16T14:55:00Z","v":83658,"vw":10.140178},{"c":10.16,"h":10.2199,"l":10.1309,"n":676,"o":10.175,"t":"2026-10-16T15:00:00Z","v":104149,"vw":10.167218},{"c":10.035,"h":10.165,"l":10.0147,"n":814,"o":10.155,"t":"2026-10-16T15:05:00Z","v":198577,"vw":10.089599},{"c":10.015,"h":10.06,"l":10,"n":737,"o":10.04,"t":"2026-10-16T15:10:00Z","v":117777,"vw":10.034137},{"c":9.9786,"h":10.05,"l":9.88,"n":1798,"o":10.015,"t":"2026-10-16T15:15:00Z","v":354755,"vw":9.994439},{"c":9.92,"h":9.99,"l":9.86,"n":1374,"o":9.975,"t":"2026-10-16T15:20:00Z","v":275826,"vw":9.945693},{"c":9.985,"h":9.99,"l":9.91,"n":854,"o":9.92,"t":"2026-10-16T15:25:00Z","v":164683,"vw":9.948811},{"c":9.99,"h":10.05,"l":9.96,"n":668,"o":9.99,"t":"2026-10-16T15:30:00Z","v":112946,"vw":10.00096},{"c":9.945,"h":9.99,"l":9.92,"n":590,"o":9.98,"t":"2026-10-16T15:35:00Z","v":135579,"vw":9.955861},{"c":9.9399,"h":9.98,"l":9.925,"n":770,"o":9.945,"t":"2026-10-16T15:40:00Z","v":164800,"vw":9.950383},{"c":9.8801,"h":9.95,"l":9.87,"n":867,"o":9.94,"t":"2026-10-16T15:45:00Z","v":188016,"vw":9.905034},{"c":9.79,"h":9.88,"l":9.77,"n":1071,"o":9.88,"t":"2026-10-16T15:50:00Z","v":289426,"vw":9.81177},{"c":9.9361,"h":9.97,"l":9.79,"n":2697,"o":9.79,"t":"2026-10-16T15:55:00Z","v":546878,"vw":9.880846},{"c":9.89,"h":9.99,"l":9.88,"n":1298,"o":9.94,"t":"2026-10-16T16:00:00Z","v":391322,"vw":9.925284},{"c":9.89,"h":9.93,"l":9.86,"n":718,"o":9.9079,"t":"2026-10-16T16:05:00Z","v":148231,"vw":9.9003},{"c":9.8787,"h":9.9,"l":9.875,"n":573,"o":9.89,"t":"2026-10-16T16:10:00Z","v":67297,"vw":9.889258},{"c":9.98,"h":9.996,"l":9.875,"n":1555,"o":9.875,"t":"2026-10-16T16:15:00Z","v":279362,"vw":9.921204},{"c":9.9499,"h":9.99,"l":9.875,"n":1642,"o":9.98,"t":"2026-10-16T16:20:00Z","v":242065,"vw":9.949464},{"c":9.9587,"h":9.99,"l":9.905,"n":1524,"o":9.945,"t":"2026-10-16T16:25:00Z","v":383808,"vw":9.955224},{"c":9.935,"h":9.95,"l":9.885,"n":338,"o":9.95,"t":"2026-10-16T16:30:00Z","v":49721,"vw":9.908919},{"c":9.91,"h":9.94,"l":9.895,"n":746,"o":9.935,"t":"2026-10-16T16:35:00Z","v":164330,"vw":9.915523},{"c":9.835,"h":9.905,"l":9.82,"n":590,"o":9.905,"t":"2026-10-16T16:40:00Z","v":110538,"vw":9.85619},{"c":9.8179,"h":9.85,"l":9.8,"n":1521,"o":9.835,"t":"2026-10-16T16:45:00Z","v":317140,"vw":9.818515},{"c":9.8,"h":9.84,"l":9.795,"n":734,"o":9.81,"t":"2026-10-16T16:50:00Z","v":169548,"vw":9.811664},{"c":9.9099,"h":9.93,"l":9.77,"n":1899,"o":9.795,"t":"2026-10-16T16:55:00Z","v":428253,"vw":9.862422},{"c":9.9,"h":9.91,"l":9.875,"n":653,"o":9.905,"t":"2026-10-16T17:00:00Z","v":101340,"vw":9.892402},{"c":9.87,"h":9.93,"l":9.8538,"n":691,"o":9.9,"t":"2026-10-16T17:05:00Z","v":177939,"vw":9.877811},{"c":9.875,"h":9.93,"l":9.87,"n":698,"o":9.875,"t":"2026-10-16T17:10:00Z","v":123694,"vw":9.904295},{"c":9.855,"h":9.875,"l":9.83,"n":388,"o":9.875,"t":"2026-10-16T17:15:00Z","v":44270,"vw":9.854621},{"c":9.885,"h":9.8899,"l":9.8301,"n":392,"o":9.8514,"t":"2026-10-16T17:20:00Z","v":59471,"vw":9.865633},{"c":9.9,"h":9.93,"l":9.85,"n":1525,"o":9.885,"t":"2026-10-16T17:25:00Z","v":298193,"vw":9.8917},{"c":10.0436,"h":10.0436,"l":9.895,"n":719,"o":9.9,"t":"2026-10-16T17:30:00Z","v":171942,"vw":9.941982},{"c":10.02,"h":10.06,"l":10.0001,"n":409,"o":10.04,"t":"2026-10-16T17:35:00Z","v":67905,"vw":10.029794},{"c":10.085,"h":10.12,"l":10.0101,"n":388,"o":10.025,"t":"2026-10-16T17:40:00Z","v":81299,"vw":10.077109},{"c":10.035,"h":10.12,"l":10.0335,"n":526,"o":10.0891,"t":"2026-10-16T17:45:00Z","v":114127,"vw":10.07197},{"c":9.985,"h":10.0399,"l":9.985,"n":446,"o":10.0399,"t":"2026-10-16T17:50:00Z","v":103123,"vw":10.017207},{"c":9.995,"h":10.0086,"l":9.93,"n":443,"o":9.9822,"t":"2026-10-16T17:55:00Z","v":94532,"vw":9.979254},{"c":9.935,"h":10,"l":9.915,"n":617,"o":10,"t":"2026-10-16T18:00:00Z","v":108787,"vw":9.947457},{"c":9.985,"h":10.01,"l":9.9313,"n":670,"o":9.9387,"t":"2026-10-16T18:05:00Z","v":144208,"vw":9.969671},{"c":10.03,"h":10.098,"l":9.985,"n":465,"o":9.985,"t":"2026-10-16T18:10:00Z","v":90719,"vw":10.04682},{"c":9.9887,"h":10.05,"l":9.98,"n":331,"o":10.03,"t":"2026-10-16T18:15:00Z","v":46853,"vw":10.023737},{"c":10,"h":10.03,"l":9.975,"n":514,"o":9.985,"t":"2026-10-16T18:20:00Z","v":107197,"vw":10.001952},{"c":9.995,"h":10.0101,"l":9.99,"n":198,"o":10.01,"t":"2026-10-16T18:25:00Z","v":17330,"vw":10.006124},{"c":10.035,"h":10.04,"l":9.9801,"n":455,"o":9.995,"t":"2026-10-16T18:30:00Z","v":55681,"vw":10.011945},{"c":10.0588,"h":10.06,"l":10.025,"n":277,"o":10.035,"t":"2026-10-16T18:35:00Z","v":42825,"vw":10.036988},{"c":10.02,"h":10.07,"l":10,"n":513,"o":10.055,"t":"2026-10-16T18:40:00Z","v":75752,"vw":10.032536},{"c":9.97,"h":10.02,"l":9.96,"n":926,"o":10.015,"t":"2026-10-16T18:45:00Z","v":168456,"vw":9.995812},{"c":9.965,"h":9.98,"l":9.955,"n":453,"o":9.97,"t":"2026-10-16T18:50:00Z","v":45824,"vw":9.967597},{"c":9.953,"h":9.975,"l":9.9501,"n":368,"o":9.965,"t":"2026-10-16T18:55:00Z","v":34247,"vw":9.960377},{"c":9.862,"h":9.975,"l":9.86,"n":638,"o":9.955,"t":"2026-10-16T19:00:00Z","v":79476,"vw":9.911548},{"c":9.83,"h":9.8887,"l":9.8034,"n":738,"o":9.865,"t":"2026-10-16T19:05:00Z","v":91895,"vw":9.837465},{"c":9.93,"h":9.935,"l":9.84,"n":731,"o":9.84,"t":"2026-10-16T19:10:00Z","v":121881,"vw":9.872653},{"c":9.885,"h":9.945,"l":9.875,"n":562,"o":9.9201,"t":"2026-10-16T19:15:00Z","v":87674,"vw":9.908038},{"c":9.935,"h":9.95,"l":9.885,"n":663,"o":9.8899,"t":"2026-10-16T19:20:00Z","v":152225,"vw":9.905128},{"c":9.955,"h":9.96,"l":9.9201,"n":684,"o":9.93,"t":"2026-10-16T19:25:00Z","v":109319,"vw":9.941779},{"c":9.94,"h":9.96,"l":9.91,"n":539,"o":9.955,"t":"2026-10-16T19:30:00Z","v":72307,"vw":9.935272},{"c":9.94,"h":9.96,"l":9.92,"n":702,"o":9.935,"t":"2026-10-16T19:35:00Z","v":97432,"vw":9.94072},{"c":9.925,"h":9.955,"l":9.925,"n":722,"o":9.935,"t":"2026-10-16T19:40:00Z","v":139706,"vw":9.936243},{"c":9.91,"h":9.945,"l":9.88,"n":1063,"o":9.9279,"t":"2026-10-16T19:45:00Z","v":180012,"vw":9.912934},{"c":9.9287,"h":9.96,"l":9.885,"n":1222,"o":9.91,"t":"2026-10-16T19:50:00Z","v":218348,"vw":9.916614},{"c":9.975,"h":10,"l":9.92,"n":4449,"o":9.93,"t":"2026-10-16T19:55:00Z","v":742117,"vw":9.954821},{"c":10.0441,"h":10.05,"l":9.98,"n":36,"o":9.98,"t":"2026-10-16T20:00:00Z","v":365844,"vw":9.980348},{"c":10.0219,"h":10.04,"l":10.0219,"n":4,"o":10.04,"t":"2026-10-16T20:05:00Z","v":457,"vw":10.03463},{"c":10.0293,"h":10.0293,"l":10.01,"n":8,"o":10.01,"t":"2026-10-16T20:15:00Z","v":1260,"vw":10.023052},{"c":10.03,"h":10.03,"l":10.01,"n":47,"o":10.0274,"t":"2026-10-16T20:20:00Z","v":20309,"vw":10.02026},{"c":10.01,"h":10.0292,"l":10.01,"n":12,"o":10.01,"t":"2026-10-16T20:25:00Z","v":2580,"vw":10.022366},{"c":10.0001,"h":10.0001,"l":10.0001,"n":2,"o":10.0001,"t":"2026-10-16T20:30:00Z","v":13195,"vw":10.0001},{"c":10.02,"h":10.02,"l":10.01,"n":15,"o":10.01,"t":"2026-10-16T20:35:00Z","v":3005,"vw":10.017359},{"c":10.005,"h":10.0099,"l":10.005,"n":4,"o":10.0099,"t":"2026-10-16T20:40:00Z","v":700,"vw":10.0064},{"c":10.0097,"h":10.0097,"l":10.0001,"n":3,"o":10.0001,"t":"2026-10-16T20:45:00Z","v":872,"vw":10.007312},{"c":10.02,"h":10.02,"l":10,"n":19,"o":10.02,"t":"2026-10-16T20:50:00Z","v":3007,"vw":10.009923},{"c":10.04,"h":10.04,"l":10.01,"n":10,"o":10.0177,"t":"2026-10-16T20:55:00Z","v":2441,"vw":10.024987},{"c":10.001,"h":10.001,"l":10.001,"n":3,"o":10.001,"t":"2026-10-16T21:10:00Z","v":151,"vw":10.001},{"c":10.04,"h":10.04,"l":10,"n":23,"o":10,"t":"2026-10-16T21:15:00Z","v":23404,"vw":10.031676},{"c":10.0423,"h":10.0423,"l":10.0423,"n":1,"o":10.0423,"t":"2026-10-16T21:20:00Z","v":280,"vw":10.0423},{"c":10.0293,"h":10.0293,"l":10.0293,"n":1,"o":10.0293,"t":"2026-10-16T21:30:00Z","v":500,"vw":10.0293},{"c":10.05,"h":10.05,"l":10,"n":8,"o":10,"t":"2026-10-16T21:35:00Z","v":1216,"vw":10.030952},{"c":10.0494,"h":10.0494,"l":10,"n":3,"o":10,"t":"2026-10-16T21:40:00Z","v":250,"vw":10.0247},{"c":10.049,"h":10.05,"l":10.02,"n":8,"o":10.05,"t":"2026-10-16T21:50:00Z","v":3288,"vw":10.043017},{"c":10.0492,"h":10.0492,"l":10.0492,"n":1,"o":10.0492,"t":"2026-10-16T21:55:00Z","v":200,"vw":10.0492},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-16T22:10:00Z","v":150,"vw":10.01},{"c":10.0115,"h":10.0115,"l":10.0115,"n":3,"o":10.0115,"t":"2026-10-16T22:15:00Z","v":9989,"vw":10.0115},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-16T22:25:00Z","v":10001,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T22:35:00Z","v":1510,"vw":10.05},{"c":10.0482,"h":10.0482,"l":10.0482,"n":3,"o":10.0482,"t":"2026-10-16T22:50:00Z","v":153,"vw":10.0482},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-16T22:55:00Z","v":501,"vw":10.09},{"c":10.0502,"h":10.0502,"l":10.0502,"n":1,"o":10.0502,"t":"2026-10-16T23:00:00Z","v":100,"vw":10.0502},{"c":10.0791,"h":10.0791,"l":10.0791,"n":1,"o":10.0791,"t":"2026-10-16T23:05:00Z","v":500,"vw":10.0791},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-16T23:10:00Z","v":202,"vw":10.08},{"c":10.0823,"h":10.0823,"l":10.0823,"n":3,"o":10.0823,"t":"2026-10-16T23:15:00Z","v":515,"vw":10.0823},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-16T23:20:00Z","v":405,"vw":10.04},{"c":10.0829,"h":10.0829,"l":10.0829,"n":1,"o":10.0829,"t":"2026-10-16T23:25:00Z","v":1000,"vw":10.0829},{"c":10.08,"h":10.08,"l":10.06,"n":11,"o":10.065,"t":"2026-10-16T23:30:00Z","v":1303,"vw":10.075876},{"c":10.09,"h":10.09,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T23:35:00Z","v":500,"vw":10.066},{"c":10.0892,"h":10.0892,"l":10.0892,"n":3,"o":10.0892,"t":"2026-10-16T23:45:00Z","v":586,"vw":10.0892},{"c":10.0853,"h":10.0853,"l":10.0853,"n":3,"o":10.0853,"t":"2026-10-16T23:50:00Z","v":131,"vw":10.0853},{"c":10.0883,"h":10.0883,"l":10.0883,"n":4,"o":10.0883,"t":"2026-10-16T23:55:00Z","v":151,"vw":10.0883},{"c":10.09,"h":10.18,"l":10.07,"n":81,"o":10.1,"t":"2026-10-19T08:00:00Z","v":4078,"vw":10.105582},{"c":10.152,"h":10.152,"l":10.152,"n":1,"o":10.152,"t":"2026-10-19T08:05:00Z","v":300,"vw":10.152},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-19T08:15:00Z","v":551,"vw":10.17},{"c":10.15,"h":10.16,"l":10.15,"n":8,"o":10.15,"t":"2026-10-19T08:25:00Z","v":1274,"vw":10.152951},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-19T08:30:00Z","v":492,"vw":10.15},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-19T08:45:00Z","v":300,"vw":10.18},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2026-10-19T08:50:00Z","v":1232,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-19T08:55:00Z","v":850,"vw":10.12},{"c":10.1,"h":10.17,"l":10.1,"n":12,"o":10.16,"t":"2026-10-19T09:00:00Z","v":2172,"vw":10.148049},{"c":10.1,"h":10.11,"l":10.1,"n":7,"o":10.1,"t":"2026-10-19T09:05:00Z","v":965,"vw":10.103125},{"c":10.11,"h":10.1124,"l":10.1,"n":5,"o":10.1,"t":"2026-10-19T09:10:00Z","v":1000,"vw":10.103937},{"c":10.11,"h":10.11,"l":10.1,"n":7,"o":10.1,"t":"2026-10-19T09:15:00Z","v":1219,"vw":10.107861},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-19T09:20:00Z","v":200,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-10-19T09:30:00Z","v":480,"vw":10.11},{"c":10.1205,"h":10.1205,"l":10.1205,"n":1,"o":10.1205,"t":"2026-10-19T09:35:00Z","v":520,"vw":10.1205},{"c":10.11,"h":10.12,"l":10.11,"n":11,"o":10.12,"t":"2026-10-19T09:40:00Z","v":1542,"vw":10.117391},{"c":10.11,"h":10.12,"l":10.11,"n":2,"o":10.12,"t":"2026-10-19T10:10:00Z","v":1180,"vw":10.111525},{"c":10.08,"h":10.1,"l":10.08,"n":17,"o":10.1,"t":"2026-10-19T10:15:00Z","v":5072,"vw":10.08254},{"c":10.07,"h":10.07,"l":10.07,"n":8,"o":10.07,"t":"2026-10-19T10:30:00Z","v":1330,"vw":10.07},{"c":10.135,"h":10.135,"l":10.1,"n":22,"o":10.1,"t":"2026-10-19T11:00:00Z","v":3651,"vw":10.104159},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-10-19T11:05:00Z","v":8218,"vw":10.1},{"c":10.05,"h":10.08,"l":10.045,"n":27,"o":10.08,"t":"2026-10-19T11:10:00Z","v":5844,"vw":10.0588},{"c":10.1,"h":10.1001,"l":10.05,"n":7,"o":10.05,"t":"2026-10-19T11:15:00Z","v":3511,"vw":10.055732},{"c":10.144,"h":10.144,"l":10.07,"n":6,"o":10.0979,"t":"2026-10-19T11:20:00Z","v":12125,"vw":10.077628},{"c":10.14,"h":10.14,"l":10.07,"n":6,"o":10.07,"t":"2026-10-19T11:25:00Z","v":861,"vw":10.125706},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-19T11:30:00Z","v":116,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-19T11:40:00Z","v":474,"vw":10.11},{"c":10.15,"h":10.15,"l":10.09,"n":16,"o":10.0992,"t":"2026-10-19T11:45:00Z","v":14753,"vw":10.106229},{"c":10.06,"h":10.15,"l":10.05,"n":16,"o":10.15,"t":"2026-10-19T11:50:00Z","v":1433,"vw":10.076111},{"c":10.1,"h":10.1,"l":10.08,"n":6,"o":10.08,"t":"2026-10-19T11:55:00Z","v":12330,"vw":10.083163},{"c":10.08,"h":10.0982,"l":10.08,"n":3,"o":10.0982,"t":"2026-10-19T12:00:00Z","v":300,"vw":10.089715},{"c":10.05,"h":10.1,"l":10.049,"n":20,"o":10.1,"t":"2026-10-19T12:05:00Z","v":3742,"vw":10.055326},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-19T12:10:00Z","v":887,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":5,"o":10.05,"t":"2026-10-19T12:15:00Z","v":1510,"vw":10.05},{"c":10.05,"h":10.06,"l":10.05,"n":6,"o":10.06,"t":"2026-10-19T12:25:00Z","v":635,"vw":10.056612},{"c":10.08,"h":10.0911,"l":10.07,"n":9,"o":10.07,"t":"2026-10-19T12:30:00Z","v":1833,"vw":10.082225},{"c":10.07,"h":10.08,"l":10.04,"n":9,"o":10.04,"t":"2026-10-19T12:35:00Z","v":1582,"vw":10.064056},{"c":10.04,"h":10.1,"l":10.04,"n":15,"o":10.0977,"t":"2026-10-19T12:40:00Z","v":3471,"vw":10.089406},{"c":10.06,"h":10.0695,"l":10,"n":13,"o":10.03,"t":"2026-10-19T12:45:00Z","v":3045,"vw":10.02324},{"c":10.07,"h":10.07,"l":10.06,"n":3,"o":10.06,"t":"2026-10-19T12:50:00Z","v":976,"vw":10.066393},{"c":10.0964,"h":10.0964,"l":10.0964,"n":1,"o":10.0964,"t":"2026-10-19T12:55:00Z","v":1000,"vw":10.0964},{"c":10.0996,"h":10.0996,"l":10.09,"n":7,"o":10.09,"t":"2026-10-19T13:00:00Z","v":1250,"vw":10.0908},{"c":10.08,"h":10.1,"l":10.02,"n":39,"o":10.05,"t":"2026-10-19T13:05:00Z","v":5457,"vw":10.073606},{"c":10.09,"h":10.09,"l":10.0796,"n":4,"o":10.0796,"t":"2026-10-19T13:10:00Z","v":854,"vw":10.0835},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-10-19T13:15:00Z","v":1103,"vw":10.09},{"c":10.1,"h":10.1,"l":10.095,"n":3,"o":10.095,"t":"2026-10-19T13:20:00Z","v":750,"vw":10.098753},{"c":10.09,"h":10.11,"l":10.08,"n":34,"o":10.11,"t":"2026-10-19T13:25:00Z","v":9014,"vw":10.097272},{"c":10.555,"h":10.57,"l":10.04,"n":943,"o":10.1,"t":"2026-10-19T13:30:00Z","v":247900,"vw":10.256496},{"c":10.461,"h":10.5892,"l":10.41,"n":615,"o":10.54,"t":"2026-10-19T13:35:00Z","v":145433,"vw":10.5006},{"c":10.55,"h":10.59,"l":10.4501,"n":623,"o":10.475,"t":"2026-10-19T13:40:00Z","v":112722,"vw":10.520901},{"c":10.54,"h":10.639,"l":10.385,"n":863,"o":10.54,"t":"2026-10-19T13:45:00Z","v":250710,"vw":10.500978},{"c":10.49,"h":10.55,"l":10.435,"n":645,"o":10.55,"t":"2026-10-19T13:50:00Z","v":143278,"vw":10.4982},{"c":10.3452,"h":10.49,"l":10.32,"n":657,"o":10.485,"t":"2026-10-19T13:55:00Z","v":165965,"vw":10.395569},{"c":10.33,"h":10.41,"l":10.3017,"n":717,"o":10.355,"t":"2026-10-19T14:00:00Z","v":133568,"vw":10.343898},{"c":10.39,"h":10.41,"l":10.33,"n":491,"o":10.33,"t":"2026-10-19T14:05:00Z","v":102791,"vw":10.374789},{"c":10.529,"h":10.54,"l":10.37,"n":782,"o":10.395,"t":"2026-10-19T14:10:00Z","v":229245,"vw":10.470522},{"c":10.465,"h":10.55,"l":10.465,"n":622,"o":10.53,"t":"2026-10-19T14:15:00Z","v":85685,"vw":10.506411},{"c":10.51,"h":10.51,"l":10.455,"n":535,"o":10.465,"t":"2026-10-19T14:20:00Z","v":96271,"vw":10.477801},{"c":10.51,"h":10.54,"l":10.47,"n":479,"o":10.51,"t":"2026-10-19T14:25:00Z","v":85878,"vw":10.509017},{"c":10.365,"h":10.51,"l":10.3501,"n":424,"o":10.51,"t":"2026-10-19T14:30:00Z","v":116813,"vw":10.415328},{"c":10.365,"h":10.4,"l":10.365,"n":410,"o":10.3793,"t":"2026-10-19T14:35:00Z","v":81704,"vw":10.380615},{"c":10.4,"h":10.4,"l":10.305,"n":481,"o":10.365,"t":"2026-10-19T14:40:00Z","v":68140,"vw":10.346765},{"c":10.42,"h":10.45,"l":10.37,"n":322,"o":10.37,"t":"2026-10-19T14:45:00Z","v":53417,"vw":10.422849},{"c":10.43,"h":10.44,"l":10.405,"n":406,"o":10.42,"t":"2026-10-19T14:50:00Z","v":37368,"vw":10.42271},{"c":10.455,"h":10.455,"l":10.415,"n":426,"o":10.425,"t":"2026-10-19T14:55:00Z","v":70443,"vw":10.438974},{"c":10.475,"h":10.52,"l":10.4514,"n":409,"o":10.455,"t":"2026-10-19T15:00:00Z","v":62462,"vw":10.489434},{"c":10.4899,"h":10.5,"l":10.4601,"n":296,"o":10.47,"t":"2026-10-19T15:05:00Z","v":41222,"vw":10.482548},{"c":10.49,"h":10.5,"l":10.48,"n":306,"o":10.49,"t":"2026-10-19T15:10:00Z","v":34658,"vw":10.490898},{"c":10.63,"h":10.63,"l":10.48,"n":708,"o":10.485,"t":"2026-10-19T15:15:00Z","v":127877,"vw":10.547746},{"c":10.64,"h":10.655,"l":10.61,"n":734,"o":10.6202,"t":"2026-10-19T15:20:00Z","v":95429,"vw":10.633721},{"c":10.7,"h":10.71,"l":10.62,"n":575,"o":10.64,"t":"2026-10-19T15:25:00Z","v":109430,"vw":10.663282},{"c":10.74,"h":10.78,"l":10.69,"n":801,"o":10.7,"t":"2026-10-19T15:30:00Z","v":133456,"vw":10.738069},{"c":10.685,"h":10.75,"l":10.682,"n":564,"o":10.735,"t":"2026-10-19T15:35:00Z","v":81463,"vw":10.730414},{"c":10.65,"h":10.705,"l":10.65,"n":358,"o":10.6882,"t":"2026-10-19T15:40:00Z","v":35565,"vw":10.68057},{"c":10.63,"h":10.655,"l":10.57,"n":485,"o":10.655,"t":"2026-10-19T15:45:00Z","v":69334,"vw":10.599765},{"c":10.61,"h":10.65,"l":10.61,"n":387,"o":10.63,"t":"2026-10-19T15:50:00Z","v":41944,"vw":10.634157},{"c":10.645,"h":10.67,"l":10.5928,"n":492,"o":10.61,"t":"2026-10-19T15:55:00Z","v":57431,"vw":10.625851},{"c":10.635,"h":10.64,"l":10.605,"n":260,"o":10.6301,"t":"2026-10-19T16:00:00Z","v":39831,"vw":10.620433},{"c":10.6387,"h":10.64,"l":10.615,"n":200,"o":10.635,"t":"2026-10-19T16:05:00Z","v":24882,"vw":10.63085},{"c":10.77,"h":10.77,"l":10.64,"n":315,"o":10.64,"t":"2026-10-19T16:10:00Z","v":31434,"vw":10.705431},{"c":10.735,"h":10.77,"l":10.7301,"n":283,"o":10.77,"t":"2026-10-19T16:15:00Z","v":23703,"vw":10.75551},{"c":10.7715,"h":10.78,"l":10.72,"n":257,"o":10.7312,"t":"2026-10-19T16:20:00Z","v":46046,"vw":10.745647},{"c":10.76,"h":10.78,"l":10.75,"n":279,"o":10.77,"t":"2026-10-19T16:25:00Z","v":29319,"vw":10.769623},{"c":10.695,"h":10.76,"l":10.68,"n":282,"o":10.76,"t":"2026-10-19T16:30:00Z","v":33927,"vw":10.704865},{"c":10.73,"h":10.73,"l":10.7,"n":172,"o":10.7,"t":"2026-10-19T16:35:00Z","v":18020,"vw":10.721053},{"c":10.77,"h":10.85,"l":10.73,"n":553,"o":10.73,"t":"2026-10-19T16:40:00Z","v":74352,"vw":10.797572},{"c":10.63,"h":10.7638,"l":10.62,"n":156,"o":10.7638,"t":"2026-10-19T16:45:00Z","v":26930,"vw":10.686733},{"c":10.62,"h":10.6428,"l":10.59,"n":241,"o":10.615,"t":"2026-10-19T16:50:00Z","v":53627,"vw":10.614444},{"c":10.61,"h":10.64,"l":10.61,"n":167,"o":10.62,"t":"2026-10-19T16:55:00Z","v":21722,"vw":10.622567},{"c":10.65,"h":10.655,"l":10.6,"n":291,"o":10.605,"t":"2026-10-19T17:00:00Z","v":25878,"vw":10.622988},{"c":10.64,"h":10.67,"l":10.64,"n":265,"o":10.66,"t":"2026-10-19T17:05:00Z","v":25001,"vw":10.658679},{"c":10.66,"h":10.67,"l":10.59,"n":300,"o":10.635,"t":"2026-10-19T17:10:00Z","v":37613,"vw":10.627449},{"c":10.6508,"h":10.66,"l":10.64,"n":144,"o":10.66,"t":"2026-10-19T17:15:00Z","v":13202,"vw":10.648782},{"c":10.645,"h":10.645,"l":10.62,"n":175,"o":10.64,"t":"2026-10-19T17:20:00Z","v":16994,"vw":10.630011},{"c":10.65,"h":10.6599,"l":10.635,"n":222,"o":10.64,"t":"2026-10-19T17:25:00Z","v":19320,"vw":10.646625},{"c":10.67,"h":10.67,"l":10.64,"n":292,"o":10.65,"t":"2026-10-19T17:30:00Z","v":36952,"vw":10.661715},{"c":10.63,"h":10.68,"l":10.62,"n":165,"o":10.67,"t":"2026-10-19T17:35:00Z","v":14144,"vw":10.663618},{"c":10.61,"h":10.63,"l":10.6,"n":173,"o":10.63,"t":"2026-10-19T17:40:00Z","v":14149,"vw":10.609421},{"c":10.57,"h":10.6,"l":10.555,"n":136,"o":10.595,"t":"2026-10-19T17:45:00Z","v":22220,"vw":10.583035},{"c":10.56,"h":10.58,"l":10.55,"n":218,"o":10.57,"t":"2026-10-19T17:50:00Z","v":21585,"vw":10.561832},{"c":10.59,"h":10.625,"l":10.56,"n":331,"o":10.56,"t":"2026-10-19T17:55:00Z","v":86768,"vw":10.59315},{"c":10.5901,"h":10.65,"l":10.5901,"n":214,"o":10.6,"t":"2026-10-19T18:00:00Z","v":35781,"vw":10.627807},{"c":10.64,"h":10.64,"l":10.59,"n":192,"o":10.6,"t":"2026-10-19T18:05:00Z","v":18410,"vw":10.616094},{"c":10.625,"h":10.6451,"l":10.6201,"n":251,"o":10.64,"t":"2026-10-19T18:10:00Z","v":27940,"vw":10.631298},{"c":10.63,"h":10.63,"l":10.6101,"n":227,"o":10.625,"t":"2026-10-19T18:15:00Z","v":20448,"vw":10.619148},{"c":10.62,"h":10.64,"l":10.59,"n":272,"o":10.63,"t":"2026-10-19T18:20:00Z","v":20564,"vw":10.610954},{"c":10.615,"h":10.615,"l":10.585,"n":240,"o":10.615,"t":"2026-10-19T18:25:00Z","v":27124,"vw":10.60079},{"c":10.61,"h":10.65,"l":10.61,"n":357,"o":10.615,"t":"2026-10-19T18:30:00Z","v":50191,"vw":10.631853},{"c":10.56,"h":10.6,"l":10.56,"n":180,"o":10.6,"t":"2026-10-19T18:35:00Z","v":14262,"vw":10.58307},{"c":10.6,"h":10.6,"l":10.56,"n":232,"o":10.57,"t":"2026-10-19T18:40:00Z","v":25000,"vw":10.570545},{"c":10.595,"h":10.61,"l":10.575,"n":220,"o":10.6,"t":"2026-10-19T18:45:00Z","v":17606,"vw":10.590233},{"c":10.585,"h":10.6087,"l":10.5813,"n":184,"o":10.595,"t":"2026-10-19T18:50:00Z","v":15290,"vw":10.594395},{"c":10.585,"h":10.595,"l":10.5701,"n":279,"o":10.585,"t":"2026-10-19T18:55:00Z","v":27225,"vw":10.583473},{"c":10.585,"h":10.6,"l":10.56,"n":241,"o":10.585,"t":"2026-10-19T19:00:00Z","v":28010,"vw":10.58139},{"c":10.545,"h":10.59,"l":10.545,"n":251,"o":10.59,"t":"2026-10-19T19:05:00Z","v":33685,"vw":10.574039},{"c":10.58,"h":10.58,"l":10.5401,"n":304,"o":10.5401,"t":"2026-10-19T19:10:00Z","v":39319,"vw":10.555023},{"c":10.59,"h":10.6,"l":10.56,"n":355,"o":10.57,"t":"2026-10-19T19:15:00Z","v":52501,"vw":10.580165},{"c":10.585,"h":10.6,"l":10.57,"n":268,"o":10.59,"t":"2026-10-19T19:20:00Z","v":22848,"vw":10.581372},{"c":10.615,"h":10.615,"l":10.585,"n":376,"o":10.585,"t":"2026-10-19T19:25:00Z","v":35491,"vw":10.597611},{"c":10.6,"h":10.65,"l":10.595,"n":718,"o":10.615,"t":"2026-10-19T19:30:00Z","v":72107,"vw":10.624727},{"c":10.585,"h":10.61,"l":10.57,"n":421,"o":10.59,"t":"2026-10-19T19:35:00Z","v":43745,"vw":10.588356},{"c":10.535,"h":10.59,"l":10.525,"n":638,"o":10.585,"t":"2026-10-19T19:40:00Z","v":79319,"vw":10.551489},{"c":10.545,"h":10.56,"l":10.525,"n":654,"o":10.5354,"t":"2026-10-19T19:45:00Z","v":73329,"vw":10.540895},{"c":10.42,"h":10.54,"l":10.42,"n":1082,"o":10.54,"t":"2026-10-19T19:50:00Z","v":157179,"vw":10.486521},{"c":10.49,"h":10.51,"l":10.41,"n":2216,"o":10.42,"t":"2026-10-19T19:55:00Z","v":298678,"vw":10.450242},{"c":10.5,"h":10.5,"l":10.38,"n":19,"o":10.49,"t":"2026-10-19T20:00:00Z","v":310664,"vw":10.487633},{"c":10.49,"h":10.5,"l":10.49,"n":2,"o":10.5,"t":"2026-10-19T20:05:00Z","v":2900,"vw":10.491379},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T20:15:00Z","v":240,"vw":10.49},{"c":10.52,"h":10.52,"l":10.52,"n":10,"o":10.52,"t":"2026-10-19T20:20:00Z","v":895,"vw":10.52},{"c":10.45,"h":10.6,"l":10.39,"n":11,"o":10.39,"t":"2026-10-19T20:25:00Z","v":23274,"vw":10.584319},{"c":10.39,"h":10.59,"l":10.39,"n":3,"o":10.57,"t":"2026-10-19T20:30:00Z","v":900,"vw":10.534444},{"c":10.4912,"h":10.4912,"l":10.4912,"n":3,"o":10.4912,"t":"2026-10-19T21:10:00Z","v":127,"vw":10.4912},{"c":10.4917,"h":10.4917,"l":10.4917,"n":2,"o":10.4917,"t":"2026-10-19T21:20:00Z","v":472,"vw":10.4917},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T21:35:00Z","v":1070,"vw":10.49},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T22:10:00Z","v":10043,"vw":10.46},{"c":10.46,"h":10.55,"l":10.45,"n":3,"o":10.45,"t":"2026-10-19T22:30:00Z","v":2800,"vw":10.459286},{"c":10.46,"h":10.649,"l":10.45,"n":18,"o":10.649,"t":"2026-10-19T23:30:00Z","v":16179,"vw":10.575712},{"c":10.4279,"h":10.4279,"l":10.4207,"n":5,"o":10.4207,"t":"2026-10-19T23:35:00Z","v":3851,"vw":10.427713},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-19T23:45:00Z","v":250,"vw":10.43},{"c":10.47,"h":10.49,"l":10.47,"n":18,"o":10.47,"t":"2026-10-20T08:00:00Z","v":3160,"vw":10.470695},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:05:00Z","v":300,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-20T08:25:00Z","v":207,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-20T08:30:00Z","v":100,"vw":10.5},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-20T08:40:00Z","v":292,"vw":10.48},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-20T09:00:00Z","v":189,"vw":10.42},{"c":10.505,"h":10.505,"l":10.505,"n":1,"o":10.505,"t":"2026-10-20T09:25:00Z","v":100,"vw":10.505},{"c":10.45,"h":10.48,"l":10.45,"n":5,"o":10.48,"t":"2026-10-20T11:00:00Z","v":652,"vw":10.464592},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-20T11:05:00Z","v":500,"vw":10.4},{"c":10.425,"h":10.425,"l":10.41,"n":6,"o":10.41,"t":"2026-10-20T11:20:00Z","v":820,"vw":10.416181},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-20T11:25:00Z","v":100,"vw":10.4},{"c":10.38,"h":10.39,"l":10.38,"n":35,"o":10.385,"t":"2026-10-20T11:30:00Z","v":3059,"vw":10.381949},{"c":10.43,"h":10.44,"l":10.35,"n":9,"o":10.385,"t":"2026-10-20T11:35:00Z","v":1888,"vw":10.400827},{"c":10.44,"h":10.44,"l":10.43,"n":5,"o":10.43,"t":"2026-10-20T11:40:00Z","v":1100,"vw":10.436364},{"c":10.41,"h":10.43,"l":10.36,"n":14,"o":10.43,"t":"2026-10-20T11:45:00Z","v":1834,"vw":10.391451},{"c":10.36,"h":10.43,"l":10.36,"n":11,"o":10.43,"t":"2026-10-20T11:50:00Z","v":1433,"vw":10.408326},{"c":10.43,"h":10.43,"l":10.42,"n":6,"o":10.42,"t":"2026-10-20T11:55:00Z","v":925,"vw":10.423125},{"c":10.42,"h":10.44,"l":10.38,"n":9,"o":10.43,"t":"2026-10-20T12:00:00Z","v":1642,"vw":10.416667},{"c":10.44,"h":10.44,"l":10.43,"n":6,"o":10.43,"t":"2026-10-20T12:05:00Z","v":1110,"vw":10.431818},{"c":10.38,"h":10.39,"l":10.38,"n":3,"o":10.39,"t":"2026-10-20T12:10:00Z","v":600,"vw":10.381667},{"c":10.42,"h":10.42,"l":10.35,"n":6,"o":10.35,"t":"2026-10-20T12:15:00Z","v":578,"vw":10.365556},{"c":10.31,"h":10.41,"l":10.31,"n":14,"o":10.41,"t":"2026-10-20T12:20:00Z","v":2581,"vw":10.341855},{"c":10.2,"h":10.29,"l":10.2,"n":34,"o":10.25,"t":"2026-10-20T12:25:00Z","v":1972,"vw":10.258836},{"c":10.24,"h":10.24,"l":10.23,"n":8,"o":10.23,"t":"2026-10-20T12:30:00Z","v":626,"vw":10.232857},{"c":10.23,"h":10.25,"l":10.18,"n":34,"o":10.23,"t":"2026-10-20T12:35:00Z","v":8509,"vw":10.217059},{"c":10.2582,"h":10.2582,"l":10.1904,"n":11,"o":10.1904,"t":"2026-10-20T12:40:00Z","v":1480,"vw":10.225693},{"c":10.22,"h":10.24,"l":10.22,"n":23,"o":10.24,"t":"2026-10-20T12:45:00Z","v":2603,"vw":10.23649},{"c":10.21,"h":10.21,"l":10.2,"n":13,"o":10.21,"t":"2026-10-20T12:50:00Z","v":2229,"vw":10.209519},{"c":10.21,"h":10.21,"l":10.21,"n":8,"o":10.21,"t":"2026-10-20T12:55:00Z","v":1298,"vw":10.21},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-10-20T13:00:00Z","v":370,"vw":10.19},{"c":10.2,"h":10.21,"l":10.18,"n":42,"o":10.18,"t":"2026-10-20T13:05:00Z","v":5697,"vw":10.200409},{"c":10.2199,"h":10.22,"l":10.1985,"n":21,"o":10.21,"t":"2026-10-20T13:10:00Z","v":6870,"vw":10.205559},{"c":10.15,"h":10.18,"l":10.13,"n":42,"o":10.18,"t":"2026-10-20T13:15:00Z","v":8707,"vw":10.144667},{"c":10.18,"h":10.2,"l":10.1453,"n":18,"o":10.15,"t":"2026-10-20T13:20:00Z","v":13020,"vw":10.178687},{"c":10.05,"h":10.15,"l":9.99,"n":84,"o":10.15,"t":"2026-10-20T13:25:00Z","v":20583,"vw":10.070218},{"c":10.377,"h":10.43,"l":9.95,"n":854,"o":10.045,"t":"2026-10-20T13:30:00Z","v":231556,"vw":10.180384},{"c":10.3735,"h":10.4577,"l":10.3252,"n":375,"o":10.355,"t":"2026-10-20T13:35:00Z","v":66930,"vw":10.37921},{"c":10.46,"h":10.48,"l":10.36,"n":171,"o":10.39,"t":"2026-10-20T13:40:00Z","v":24321,"vw":10.39946},{"c":10.4817,"h":10.515,"l":10.39,"n":487,"o":10.44,"t":"2026-10-20T13:45:00Z","v":109931,"vw":10.460837},{"c":10.6,"h":10.7299,"l":10.48,"n":548,"o":10.48,"t":"2026-10-20T13:50:00Z","v":112699,"vw":10.620948},{"c":10.685,"h":10.7,"l":10.6,"n":415,"o":10.61,"t":"2026-10-20T13:55:00Z","v":61042,"vw":10.651302},{"c":10.84,"h":10.84,"l":10.67,"n":406,"o":10.6935,"t":"2026-10-20T14:00:00Z","v":90041,"vw":10.753758},{"c":10.8,"h":10.88,"l":10.765,"n":669,"o":10.82,"t":"2026-10-20T14:05:00Z","v":95046,"vw":10.818973},{"c":10.88,"h":10.88,"l":10.77,"n":385,"o":10.8,"t":"2026-10-20T14:10:00Z","v":52168,"vw":10.830725},{"c":11.13,"h":11.13,"l":10.88,"n":970,"o":10.88,"t":"2026-10-20T14:15:00Z","v":239282,"vw":11.02164},{"c":11.04,"h":11.13,"l":11.01,"n":776,"o":11.11,"t":"2026-10-20T14:20:00Z","v":189784,"vw":11.071893},{"c":11.075,"h":11.075,"l":10.9,"n":596,"o":11.0499,"t":"2026-10-20T14:25:00Z","v":216590,"vw":10.985546},{"c":11.14,"h":11.19,"l":11.0401,"n":493,"o":11.075,"t":"2026-10-20T14:30:00Z","v":108850,"vw":11.137684},{"c":11.175,"h":11.245,"l":11.1303,"n":633,"o":11.14,"t":"2026-10-20T14:35:00Z","v":182815,"vw":11.169186},{"c":11.235,"h":11.28,"l":11.18,"n":534,"o":11.18,"t":"2026-10-20T14:40:00Z","v":111053,"vw":11.226217},{"c":11.22,"h":11.3,"l":11.17,"n":641,"o":11.23,"t":"2026-10-20T14:45:00Z","v":92682,"vw":11.237875},{"c":11.32,"h":11.335,"l":11.22,"n":377,"o":11.2208,"t":"2026-10-20T14:50:00Z","v":65885,"vw":11.293528},{"c":11.39,"h":11.46,"l":11.315,"n":662,"o":11.3314,"t":"2026-10-20T14:55:00Z","v":181992,"vw":11.399836},{"c":11.56,"h":11.56,"l":11.385,"n":776,"o":11.4,"t":"2026-10-20T15:00:00Z","v":166017,"vw":11.472547},{"c":11.565,"h":11.63,"l":11.53,"n":741,"o":11.5626,"t":"2026-10-20T15:05:00Z","v":148289,"vw":11.586942},{"c":11.4003,"h":11.595,"l":11.38,"n":964,"o":11.5651,"t":"2026-10-20T15:10:00Z","v":216962,"vw":11.495671},{"c":11.617,"h":11.67,"l":11.4,"n":820,"o":11.42,"t":"2026-10-20T15:15:00Z","v":199338,"vw":11.567846},{"c":11.61,"h":11.6583,"l":11.55,"n":456,"o":11.65,"t":"2026-10-20T15:20:00Z","v":81668,"vw":11.59054},{"c":11.525,"h":11.62,"l":11.5114,"n":767,"o":11.6,"t":"2026-10-20T15:25:00Z","v":128495,"vw":11.566441},{"c":11.35,"h":11.52,"l":11.32,"n":1471,"o":11.52,"t":"2026-10-20T15:30:00Z","v":247238,"vw":11.403644},{"c":11.38,"h":11.4,"l":11.26,"n":1064,"o":11.3607,"t":"2026-10-20T15:35:00Z","v":199513,"vw":11.332129},{"c":11.4,"h":11.43,"l":11.38,"n":590,"o":11.38,"t":"2026-10-20T15:40:00Z","v":56253,"vw":11.405291},{"c":11.46,"h":11.5,"l":11.38,"n":566,"o":11.395,"t":"2026-10-20T15:45:00Z","v":71278,"vw":11.449359},{"c":11.54,"h":11.54,"l":11.44,"n":443,"o":11.47,"t":"2026-10-20T15:50:00Z","v":46546,"vw":11.480718},{"c":11.495,"h":11.56,"l":11.48,"n":711,"o":11.55,"t":"2026-10-20T15:55:00Z","v":107828,"vw":11.521799},{"c":11.46,"h":11.52,"l":11.46,"n":308,"o":11.5,"t":"2026-10-20T16:00:00Z","v":32110,"vw":11.488033},{"c":11.475,"h":11.49,"l":11.42,"n":392,"o":11.442,"t":"2026-10-20T16:05:00Z","v":70968,"vw":11.450382},{"c":11.51,"h":11.54,"l":11.4511,"n":578,"o":11.475,"t":"2026-10-20T16:10:00Z","v":75560,"vw":11.495327},{"c":11.5,"h":11.53,"l":11.49,"n":285,"o":11.5,"t":"2026-10-20T16:15:00Z","v":27558,"vw":11.510744},{"c":11.6,"h":11.6,"l":11.48,"n":606,"o":11.49,"t":"2026-10-20T16:20:00Z","v":79733,"vw":11.54001},{"c":11.59,"h":11.6357,"l":11.56,"n":451,"o":11.61,"t":"2026-10-20T16:25:00Z","v":75420,"vw":11.602054},{"c":11.5,"h":11.61,"l":11.5,"n":472,"o":11.59,"t":"2026-10-20T16:30:00Z","v":61528,"vw":11.556778},{"c":11.555,"h":11.6,"l":11.49,"n":693,"o":11.49,"t":"2026-10-20T16:35:00Z","v":95862,"vw":11.563011},{"c":11.58,"h":11.6,"l":11.54,"n":391,"o":11.555,"t":"2026-10-20T16:40:00Z","v":35383,"vw":11.586822},{"c":11.5782,"h":11.61,"l":11.57,"n":307,"o":11.59,"t":"2026-10-20T16:45:00Z","v":31049,"vw":11.587759},{"c":11.55,"h":11.59,"l":11.54,"n":301,"o":11.57,"t":"2026-10-20T16:50:00Z","v":25685,"vw":11.562605},{"c":11.525,"h":11.57,"l":11.525,"n":284,"o":11.555,"t":"2026-10-20T16:55:00Z","v":25590,"vw":11.549696},{"c":11.52,"h":11.58,"l":11.515,"n":290,"o":11.53,"t":"2026-10-20T17:00:00Z","v":27803,"vw":11.539492},{"c":11.5,"h":11.53,"l":11.49,"n":325,"o":11.5101,"t":"2026-10-20T17:05:00Z","v":47879,"vw":11.51036},{"c":11.51,"h":11.515,"l":11.46,"n":494,"o":11.5,"t":"2026-10-20T17:10:00Z","v":89431,"vw":11.481046},{"c":11.5,"h":11.55,"l":11.49,"n":398,"o":11.49,"t":"2026-10-20T17:15:00Z","v":50941,"vw":11.512787},{"c":11.53,"h":11.55,"l":11.51,"n":291,"o":11.51,"t":"2026-10-20T17:20:00Z","v":38829,"vw":11.534643},{"c":11.51,"h":11.54,"l":11.475,"n":368,"o":11.52,"t":"2026-10-20T17:25:00Z","v":43095,"vw":11.512408},{"c":11.53,"h":11.53,"l":11.5,"n":243,"o":11.51,"t":"2026-10-20T17:30:00Z","v":20983,"vw":11.512721},{"c":11.54,"h":11.54,"l":11.4952,"n":310,"o":11.53,"t":"2026-10-20T17:35:00Z","v":26194,"vw":11.520007},{"c":11.525,"h":11.55,"l":11.514,"n":396,"o":11.5437,"t":"2026-10-20T17:40:00Z","v":55848,"vw":11.537383},{"c":11.55,"h":11.57,"l":11.51,"n":349,"o":11.53,"t":"2026-10-20T17:45:00Z","v":34369,"vw":11.522394},{"c":11.575,"h":11.58,"l":11.55,"n":318,"o":11.57,"t":"2026-10-20T17:50:00Z","v":44336,"vw":11.5663},{"c":11.705,"h":11.71,"l":11.575,"n":670,"o":11.58,"t":"2026-10-20T17:55:00Z","v":301965,"vw":11.653611},{"c":11.73,"h":11.75,"l":11.6301,"n":1131,"o":11.7,"t":"2026-10-20T18:00:00Z","v":369492,"vw":11.729753},{"c":11.675,"h":11.73,"l":11.6673,"n":472,"o":11.73,"t":"2026-10-20T18:05:00Z","v":103944,"vw":11.69796},{"c":11.735,"h":11.77,"l":11.6701,"n":500,"o":11.68,"t":"2026-10-20T18:10:00Z","v":97820,"vw":11.728804},{"c":11.79,"h":11.8,"l":11.71,"n":617,"o":11.735,"t":"2026-10-20T18:15:00Z","v":94327,"vw":11.747964},{"c":11.78,"h":11.8,"l":11.745,"n":615,"o":11.7914,"t":"2026-10-20T18:20:00Z","v":117900,"vw":11.76945},{"c":11.725,"h":11.78,"l":11.715,"n":481,"o":11.78,"t":"2026-10-20T18:25:00Z","v":55821,"vw":11.74242},{"c":11.675,"h":11.73,"l":11.67,"n":567,"o":11.73,"t":"2026-10-20T18:30:00Z","v":52177,"vw":11.698679},{"c":11.92,"h":11.94,"l":11.69,"n":2300,"o":11.69,"t":"2026-10-20T18:35:00Z","v":810529,"vw":11.842966},{"c":11.8701,"h":12.01,"l":11.8698,"n":1165,"o":11.92,"t":"2026-10-20T18:40:00Z","v":196154,"vw":11.964371},{"c":11.78,"h":11.9267,"l":11.76,"n":996,"o":11.8701,"t":"2026-10-20T18:45:00Z","v":336280,"vw":11.824653},{"c":11.785,"h":11.81,"l":11.7,"n":1189,"o":11.77,"t":"2026-10-20T18:50:00Z","v":246790,"vw":11.74295},{"c":11.82,"h":11.88,"l":11.8,"n":411,"o":11.8,"t":"2026-10-20T18:55:00Z","v":51670,"vw":11.844},{"c":11.885,"h":11.905,"l":11.815,"n":593,"o":11.82,"t":"2026-10-20T19:00:00Z","v":50370,"vw":11.86872},{"c":11.9561,"h":11.965,"l":11.88,"n":625,"o":11.885,"t":"2026-10-20T19:05:00Z","v":93314,"vw":11.932559},{"c":11.905,"h":11.97,"l":11.905,"n":495,"o":11.965,"t":"2026-10-20T19:10:00Z","v":72580,"vw":11.936212},{"c":11.89,"h":11.93,"l":11.89,"n":561,"o":11.905,"t":"2026-10-20T19:15:00Z","v":59422,"vw":11.910392},{"c":11.8121,"h":11.905,"l":11.785,"n":735,"o":11.89,"t":"2026-10-20T19:20:00Z","v":113632,"vw":11.83105},{"c":11.88,"h":11.9,"l":11.815,"n":517,"o":11.815,"t":"2026-10-20T19:25:00Z","v":71945,"vw":11.862599},{"c":11.96,"h":11.99,"l":11.87,"n":582,"o":11.9,"t":"2026-10-20T19:30:00Z","v":127547,"vw":11.942497},{"c":11.93,"h":11.99,"l":11.9,"n":840,"o":11.95,"t":"2026-10-20T19:35:00Z","v":131537,"vw":11.962547},{"c":11.915,"h":11.95,"l":11.9,"n":757,"o":11.94,"t":"2026-10-20T19:40:00Z","v":95145,"vw":11.923105},{"c":11.935,"h":11.955,"l":11.91,"n":818,"o":11.92,"t":"2026-10-20T19:45:00Z","v":75029,"vw":11.934162},{"c":11.955,"h":12,"l":11.92,"n":1944,"o":11.93,"t":"2026-10-20T19:50:00Z","v":289937,"vw":11.964099},{"c":12,"h":12,"l":11.9,"n":2999,"o":11.95,"t":"2026-10-20T19:55:00Z","v":455401,"vw":11.959688},{"c":12,"h":12,"l":11.98,"n":24,"o":11.98,"t":"2026-10-20T20:00:00Z","v":378402,"vw":11.980005},{"c":11.94,"h":11.9431,"l":11.9359,"n":8,"o":11.9431,"t":"2026-10-20T20:05:00Z","v":4412,"vw":11.940483},{"c":11.941,"h":11.96,"l":11.9401,"n":14,"o":11.96,"t":"2026-10-20T20:10:00Z","v":971,"vw":11.944653},{"c":11.95,"h":11.95,"l":11.95,"n":7,"o":11.95,"t":"2026-10-20T20:15:00Z","v":1161,"vw":11.95},{"c":11.93,"h":11.93,"l":11.9016,"n":14,"o":11.92,"t":"2026-10-20T20:20:00Z","v":4632,"vw":11.913244},{"c":11.9003,"h":11.9003,"l":11.9003,"n":2,"o":11.9003,"t":"2026-10-20T20:25:00Z","v":175,"vw":11.9003},{"c":11.96,"h":11.96,"l":11.92,"n":20,"o":11.93,"t":"2026-10-20T20:30:00Z","v":12491,"vw":11.925338},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-20T20:35:00Z","v":1505,"vw":11.92},{"c":11.9785,"h":11.9785,"l":11.95,"n":7,"o":11.95,"t":"2026-10-20T20:40:00Z","v":1445,"vw":11.96739},{"c":11.98,"h":11.98,"l":11.92,"n":16,"o":11.97,"t":"2026-10-20T20:45:00Z","v":2283,"vw":11.95761},{"c":11.95,"h":11.97,"l":11.95,"n":5,"o":11.97,"t":"2026-10-20T20:50:00Z","v":361,"vw":11.956667},{"c":11.97,"h":11.97,"l":11.92,"n":2,"o":11.92,"t":"2026-10-20T20:55:00Z","v":200,"vw":11.945},{"c":11.9293,"h":11.96,"l":11.92,"n":9,"o":11.92,"t":"2026-10-20T21:05:00Z","v":12256,"vw":11.922577},{"c":11.92,"h":11.9707,"l":11.92,"n":8,"o":11.93,"t":"2026-10-20T21:10:00Z","v":4696,"vw":11.931335},{"c":11.96,"h":11.96,"l":11.92,"n":5,"o":11.9231,"t":"2026-10-20T21:15:00Z","v":1811,"vw":11.925478},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-20T21:20:00Z","v":121,"vw":11.96},{"c":11.92,"h":11.92,"l":11.92,"n":4,"o":11.92,"t":"2026-10-20T21:25:00Z","v":858,"vw":11.92},{"c":11.96,"h":11.96,"l":11.9592,"n":4,"o":11.9592,"t":"2026-10-20T21:30:00Z","v":376,"vw":11.959562},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-20T21:35:00Z","v":250,"vw":11.96},{"c":11.9738,"h":11.9738,"l":11.9738,"n":1,"o":11.9738,"t":"2026-10-20T21:40:00Z","v":100,"vw":11.9738},{"c":11.99,"h":12,"l":11.98,"n":17,"o":11.98,"t":"2026-10-20T21:45:00Z","v":1251,"vw":11.991952},{"c":11.9577,"h":11.9981,"l":11.9577,"n":7,"o":11.99,"t":"2026-10-20T21:50:00Z","v":3450,"vw":11.982415},{"c":12.04,"h":12.04,"l":11.9546,"n":27,"o":11.9546,"t":"2026-10-20T22:00:00Z","v":6756,"vw":11.981634},{"c":12.1,"h":12.22,"l":12,"n":93,"o":12,"t":"2026-10-20T22:10:00Z","v":57914,"vw":12.10168},{"c":12.22,"h":12.22,"l":12.0172,"n":9,"o":12.0172,"t":"2026-10-20T22:15:00Z","v":3308,"vw":12.029875},{"c":12.2,"h":12.2,"l":12.19,"n":14,"o":12.19,"t":"2026-10-20T22:20:00Z","v":7548,"vw":12.199597},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-20T22:25:00Z","v":10000,"vw":12.18},{"c":12.1186,"h":12.157,"l":12.1186,"n":8,"o":12.157,"t":"2026-10-20T22:30:00Z","v":622,"vw":12.125751},{"c":12.06,"h":12.07,"l":12.06,"n":2,"o":12.07,"t":"2026-10-20T22:35:00Z","v":520,"vw":12.064231},{"c":12.0099,"h":12.05,"l":11.99,"n":100,"o":12.05,"t":"2026-10-20T22:40:00Z","v":8841,"vw":12.020358},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T22:45:00Z","v":250,"vw":12},{"c":11.97,"h":11.97,"l":11.97,"n":3,"o":11.97,"t":"2026-10-20T22:50:00Z","v":2030,"vw":11.97},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-20T22:55:00Z","v":150,"vw":11.96},{"c":11.96,"h":11.99,"l":11.96,"n":6,"o":11.99,"t":"2026-10-20T23:10:00Z","v":505,"vw":11.974215},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T23:15:00Z","v":5000,"vw":11.95},{"c":11.99,"h":11.99,"l":11.9535,"n":7,"o":11.98,"t":"2026-10-20T23:20:00Z","v":661,"vw":11.974208},{"c":11.994,"h":11.994,"l":11.98,"n":9,"o":11.98,"t":"2026-10-20T23:25:00Z","v":806,"vw":11.98561},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T23:40:00Z","v":209,"vw":12},{"c":12.01,"h":12.01,"l":11.99,"n":6,"o":11.99,"t":"2026-10-20T23:45:00Z","v":456,"vw":12},{"c":12.088,"h":12.088,"l":12.088,"n":2,"o":12.088,"t":"2026-10-20T23:50:00Z","v":1001,"vw":12.088},{"c":11.97,"h":12.01,"l":11.97,"n":24,"o":12.01,"t":"2026-10-20T23:55:00Z","v":4110,"vw":11.996785},{"c":11.93,"h":11.93,"l":11.9238,"n":19,"o":11.9238,"t":"2026-10-21T08:00:00Z","v":626,"vw":11.92513},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-21T08:05:00Z","v":150,"vw":12.22},{"c":11.98,"h":12.09,"l":11.98,"n":5,"o":12.09,"t":"2026-10-21T08:35:00Z","v":505,"vw":12.059694},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-21T09:30:00Z","v":301,"vw":12.03},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-21T09:40:00Z","v":106,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T10:00:00Z","v":500,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T10:10:00Z","v":500,"vw":12},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-21T10:15:00Z","v":200,"vw":12.04},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-21T10:20:00Z","v":500,"vw":12.06},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-21T10:30:00Z","v":300,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-21T10:35:00Z","v":700,"vw":12.05},{"c":12.1775,"h":12.1775,"l":12.1775,"n":1,"o":12.1775,"t":"2026-10-21T10:45:00Z","v":111,"vw":12.1775},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-21T10:55:00Z","v":500,"vw":12.05},{"c":12.0894,"h":12.0894,"l":11.97,"n":20,"o":12.02,"t":"2026-10-21T11:00:00Z","v":8571,"vw":12.064584},{"c":12.092,"h":12.092,"l":12.0793,"n":14,"o":12.09,"t":"2026-10-21T11:05:00Z","v":24230,"vw":12.089513},{"c":12.1,"h":12.1,"l":11.99,"n":6,"o":12.07,"t":"2026-10-21T11:10:00Z","v":1990,"vw":12.042335},{"c":12.1,"h":12.1,"l":12.02,"n":8,"o":12.05,"t":"2026-10-21T11:25:00Z","v":2832,"vw":12.048061},{"c":12,"h":12.02,"l":11.99,"n":9,"o":11.99,"t":"2026-10-21T11:30:00Z","v":1460,"vw":11.996786},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-21T11:35:00Z","v":258,"vw":12.05},{"c":11.991,"h":12.045,"l":11.991,"n":5,"o":12.02,"t":"2026-10-21T11:40:00Z","v":1005,"vw":12.008073},{"c":12.0976,"h":12.0976,"l":12.0976,"n":4,"o":12.0976,"t":"2026-10-21T11:50:00Z","v":293,"vw":12.0976},{"c":12.0599,"h":12.0599,"l":12.015,"n":4,"o":12.015,"t":"2026-10-21T11:55:00Z","v":1210,"vw":12.031233},{"c":12.03,"h":12.0599,"l":12.03,"n":2,"o":12.0599,"t":"2026-10-21T12:00:00Z","v":1174,"vw":12.054806},{"c":12.001,"h":12.001,"l":12.001,"n":1,"o":12.001,"t":"2026-10-21T12:15:00Z","v":200,"vw":12.001},{"c":12.07,"h":12.07,"l":12.03,"n":11,"o":12.03,"t":"2026-10-21T12:20:00Z","v":5528,"vw":12.046917},{"c":12.08,"h":12.08,"l":12.08,"n":4,"o":12.08,"t":"2026-10-21T12:25:00Z","v":2685,"vw":12.08},{"c":12.06,"h":12.0696,"l":12.04,"n":4,"o":12.0696,"t":"2026-10-21T12:30:00Z","v":715,"vw":12.055587},{"c":12,"h":12,"l":12,"n":12,"o":12,"t":"2026-10-21T12:35:00Z","v":1136,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-21T12:45:00Z","v":312,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-21T12:50:00Z","v":1000,"vw":11.96},{"c":11.955,"h":11.955,"l":11.955,"n":4,"o":11.955,"t":"2026-10-21T12:55:00Z","v":560,"vw":11.955},{"c":11.95,"h":11.9891,"l":11.95,"n":20,"o":11.9613,"t":"2026-10-21T13:00:00Z","v":12219,"vw":11.962531},{"c":11.9702,"h":11.9702,"l":11.95,"n":6,"o":11.95,"t":"2026-10-21T13:05:00Z","v":535,"vw":11.95505},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-21T13:10:00Z","v":210,"vw":11.95},{"c":11.9493,"h":11.965,"l":11.94,"n":43,"o":11.965,"t":"2026-10-21T13:15:00Z","v":5150,"vw":11.94904},{"c":11.9499,"h":11.95,"l":11.94,"n":52,"o":11.95,"t":"2026-10-21T13:20:00Z","v":4556,"vw":11.948539},{"c":12.05,"h":12.05,"l":11.95,"n":16,"o":11.95,"t":"2026-10-21T13:25:00Z","v":6528,"vw":12.045231},{"c":12.115,"h":12.23,"l":11.81,"n":902,"o":12.07,"t":"2026-10-21T13:30:00Z","v":268645,"vw":12.067069},{"c":12.28,"h":12.29,"l":12.055,"n":556,"o":12.08,"t":"2026-10-21T13:35:00Z","v":111612,"vw":12.189281},{"c":12.145,"h":12.3,"l":12.1035,"n":539,"o":12.285,"t":"2026-10-21T13:40:00Z","v":142141,"vw":12.226672},{"c":12.1901,"h":12.24,"l":12.05,"n":294,"o":12.125,"t":"2026-10-21T13:45:00Z","v":52238,"vw":12.131247},{"c":12.1308,"h":12.28,"l":12.12,"n":394,"o":12.215,"t":"2026-10-21T13:50:00Z","v":80702,"vw":12.212178},{"c":12.025,"h":12.15,"l":11.96,"n":605,"o":12.14,"t":"2026-10-21T13:55:00Z","v":137173,"vw":12.034742},{"c":11.94,"h":12.09,"l":11.94,"n":560,"o":12.025,"t":"2026-10-21T14:00:00Z","v":145933,"vw":12.04233},{"c":12.09,"h":12.09,"l":11.89,"n":520,"o":11.9201,"t":"2026-10-21T14:05:00Z","v":78991,"vw":11.991693},{"c":12.15,"h":12.1898,"l":12.05,"n":751,"o":12.075,"t":"2026-10-21T14:10:00Z","v":110213,"vw":12.127667},{"c":12.1668,"h":12.21,"l":12.12,"n":462,"o":12.15,"t":"2026-10-21T14:15:00Z","v":40548,"vw":12.15839},{"c":12.245,"h":12.26,"l":12.16,"n":433,"o":12.16,"t":"2026-10-21T14:20:00Z","v":68880,"vw":12.215057},{"c":12.17,"h":12.27,"l":12.1506,"n":492,"o":12.24,"t":"2026-10-21T14:25:00Z","v":110200,"vw":12.193582},{"c":12.2281,"h":12.28,"l":12.17,"n":460,"o":12.175,"t":"2026-10-21T14:30:00Z","v":106448,"vw":12.238996},{"c":12.215,"h":12.255,"l":12.2,"n":353,"o":12.23,"t":"2026-10-21T14:35:00Z","v":74190,"vw":12.233766},{"c":12.18,"h":12.23,"l":12.16,"n":329,"o":12.22,"t":"2026-10-21T14:40:00Z","v":39316,"vw":12.182179},{"c":12.125,"h":12.18,"l":12.11,"n":343,"o":12.18,"t":"2026-10-21T14:45:00Z","v":57595,"vw":12.135191},{"c":12.04,"h":12.145,"l":12.01,"n":479,"o":12.13,"t":"2026-10-21T14:50:00Z","v":96563,"vw":12.062415},{"c":12.06,"h":12.07,"l":12.01,"n":367,"o":12.035,"t":"2026-10-21T14:55:00Z","v":47711,"vw":12.038667},{"c":12,"h":12.06,"l":11.99,"n":391,"o":12.06,"t":"2026-10-21T15:00:00Z","v":37733,"vw":12.017085},{"c":12.02,"h":12.03,"l":11.9601,"n":390,"o":11.99,"t":"2026-10-21T15:05:00Z","v":64271,"vw":11.998457},{"c":12.08,"h":12.095,"l":12.005,"n":532,"o":12.02,"t":"2026-10-21T15:10:00Z","v":84856,"vw":12.041047},{"c":12.025,"h":12.085,"l":12.025,"n":382,"o":12.085,"t":"2026-10-21T15:15:00Z","v":56017,"vw":12.061945},{"c":12.03,"h":12.115,"l":12.025,"n":345,"o":12.025,"t":"2026-10-21T15:20:00Z","v":57690,"vw":12.075245},{"c":12.06,"h":12.08,"l":12.04,"n":205,"o":12.045,"t":"2026-10-21T15:25:00Z","v":36540,"vw":12.059604},{"c":11.96,"h":12.06,"l":11.96,"n":292,"o":12.06,"t":"2026-10-21T15:30:00Z","v":56898,"vw":11.992125},{"c":12.035,"h":12.05,"l":11.9501,"n":359,"o":11.9501,"t":"2026-10-21T15:35:00Z","v":76508,"vw":11.982507},{"c":12.1,"h":12.14,"l":12.035,"n":598,"o":12.035,"t":"2026-10-21T15:40:00Z","v":104803,"vw":12.09427},{"c":12.1,"h":12.125,"l":12.08,"n":260,"o":12.105,"t":"2026-10-21T15:45:00Z","v":27432,"vw":12.098106},{"c":12.06,"h":12.1061,"l":12.03,"n":567,"o":12.1061,"t":"2026-10-21T15:50:00Z","v":58146,"vw":12.06499},{"c":12.035,"h":12.065,"l":12.035,"n":285,"o":12.058,"t":"2026-10-21T15:55:00Z","v":19953,"vw":12.056175},{"c":12.055,"h":12.07,"l":12.0102,"n":395,"o":12.03,"t":"2026-10-21T16:00:00Z","v":86086,"vw":12.048087},{"c":12.065,"h":12.11,"l":12.05,"n":299,"o":12.055,"t":"2026-10-21T16:05:00Z","v":71210,"vw":12.082298},{"c":12.13,"h":12.2,"l":12.0501,"n":452,"o":12.0501,"t":"2026-10-21T16:10:00Z","v":78819,"vw":12.097578},{"c":12.14,"h":12.1499,"l":12.08,"n":316,"o":12.125,"t":"2026-10-21T16:15:00Z","v":67550,"vw":12.119864},{"c":12.15,"h":12.1589,"l":12.12,"n":322,"o":12.135,"t":"2026-10-21T16:20:00Z","v":49563,"vw":12.129947},{"c":12.12,"h":12.145,"l":12.0701,"n":328,"o":12.145,"t":"2026-10-21T16:25:00Z","v":47990,"vw":12.09804},{"c":12.135,"h":12.15,"l":12.1001,"n":217,"o":12.12,"t":"2026-10-21T16:30:00Z","v":38289,"vw":12.131398},{"c":12.18,"h":12.196,"l":12.0973,"n":363,"o":12.135,"t":"2026-10-21T16:35:00Z","v":40746,"vw":12.14543},{"c":12.16,"h":12.1972,"l":12.13,"n":402,"o":12.19,"t":"2026-10-21T16:40:00Z","v":30824,"vw":12.166745},{"c":12.155,"h":12.23,"l":12.155,"n":417,"o":12.165,"t":"2026-10-21T16:45:00Z","v":70930,"vw":12.187105},{"c":12.115,"h":12.185,"l":12.1,"n":383,"o":12.15,"t":"2026-10-21T16:50:00Z","v":48106,"vw":12.14659},{"c":12.155,"h":12.186,"l":12.12,"n":288,"o":12.12,"t":"2026-10-21T16:55:00Z","v":41148,"vw":12.156238},{"c":12.18,"h":12.185,"l":12.13,"n":275,"o":12.16,"t":"2026-10-21T17:00:00Z","v":36070,"vw":12.148976},{"c":12.155,"h":12.21,"l":12.155,"n":306,"o":12.18,"t":"2026-10-21T17:05:00Z","v":34261,"vw":12.189702},{"c":12.17,"h":12.195,"l":12.15,"n":300,"o":12.155,"t":"2026-10-21T17:10:00Z","v":52500,"vw":12.176429},{"c":12.18,"h":12.19,"l":12.16,"n":219,"o":12.18,"t":"2026-10-21T17:15:00Z","v":16633,"vw":12.177956},{"c":12.15,"h":12.17,"l":12.14,"n":200,"o":12.17,"t":"2026-10-21T17:20:00Z","v":25791,"vw":12.155654},{"c":12.15,"h":12.16,"l":12.135,"n":235,"o":12.145,"t":"2026-10-21T17:25:00Z","v":27839,"vw":12.147337},{"c":12.1998,"h":12.2,"l":12.135,"n":453,"o":12.15,"t":"2026-10-21T17:30:00Z","v":78225,"vw":12.171887},{"c":12.1778,"h":12.2277,"l":12.17,"n":436,"o":12.2,"t":"2026-10-21T17:35:00Z","v":54187,"vw":12.199291},{"c":12.176,"h":12.205,"l":12.17,"n":265,"o":12.17,"t":"2026-10-21T17:40:00Z","v":32862,"vw":12.18997},{"c":12.145,"h":12.16,"l":12.145,"n":78,"o":12.16,"t":"2026-10-21T17:45:00Z","v":13970,"vw":12.150491}],"history":[{"c":1.19,"h":1.2599,"l":1.18,"n":1796,"o":1.25,"t":"2024-10-21T04:00:00Z","v":856294,"vw":1.211131},{"c":1.16,"h":1.21,"l":1.15,"n":1886,"o":1.2,"t":"2024-10-22T04:00:00Z","v":808864,"vw":1.173152},{"c":1.12,"h":1.18,"l":1.11,"n":1249,"o":1.17,"t":"2024-10-23T04:00:00Z","v":557518,"vw":1.143341},{"c":1.1,"h":1.13,"l":1.07,"n":2280,"o":1.12,"t":"2024-10-24T04:00:00Z","v":828616,"vw":1.092376},{"c":1.23,"h":1.23,"l":1.1,"n":2711,"o":1.1,"t":"2024-10-25T04:00:00Z","v":1015327,"vw":1.18294},{"c":1.22,"h":1.24,"l":1.19,"n":1319,"o":1.23,"t":"2024-10-28T04:00:00Z","v":628713,"vw":1.211495},{"c":1.23,"h":1.23,"l":1.21,"n":957,"o":1.23,"t":"2024-10-29T04:00:00Z","v":320569,"vw":1.22103},{"c":1.19,"h":1.23,"l":1.17,"n":1596,"o":1.23,"t":"2024-10-30T04:00:00Z","v":705316,"vw":1.204283},{"c":1.18,"h":1.21,"l":1.14,"n":1832,"o":1.2,"t":"2024-10-31T04:00:00Z","v":684192,"vw":1.160636},{"c":1.19,"h":1.21,"l":1.14,"n":1182,"o":1.15,"t":"2024-11-01T04:00:00Z","v":495510,"vw":1.180267},{"c":1.17,"h":1.1801,"l":1.14,"n":1390,"o":1.17,"t":"2024-11-04T05:00:00Z","v":395684,"vw":1.161347},{"c":1.18,"h":1.2,"l":1.14,"n":1055,"o":1.17,"t":"2024-11-05T05:00:00Z","v":453504,"vw":1.171759},{"c":1.16,"h":1.1999,"l":1.15,"n":1290,"o":1.19,"t":"2024-11-06T05:00:00Z","v":430622,"vw":1.166675},{"c":1.16,"h":1.2089,"l":1.15,"n":1426,"o":1.18,"t":"2024-11-07T05:00:00Z","v":541036,"vw":1.175546},{"c":1.23,"h":1.24,"l":1.16,"n":2046,"o":1.16,"t":"2024-11-08T05:00:00Z","v":743408,"vw":1.205813},{"c":1.25,"h":1.31,"l":1.2,"n":2531,"o":1.22,"t":"2024-11-11T05:00:00Z","v":997145,"vw":1.263966},{"c":1.35,"h":1.38,"l":1.24,"n":3965,"o":1.26,"t":"2024-11-12T05:00:00Z","v":1444014,"vw":1.328313},{"c":1.27,"h":1.39,"l":1.255,"n":2844,"o":1.38,"t":"2024-11-13T05:00:00Z","v":1196756,"vw":1.324658},{"c":1.27,"h":1.37,"l":1.22,"n":2952,"o":1.28,"t":"2024-11-14T05:00:00Z","v":1112942,"vw":1.313352},{"c":1.32,"h":1.3495,"l":1.25,"n":2293,"o":1.28,"t":"2024-11-15T05:00:00Z","v":861803,"vw":1.293842},{"c":1.29,"h":1.38,"l":1.28,"n":2797,"o":1.35,"t":"2024-11-18T05:00:00Z","v":952166,"vw":1.330383},{"c":1.29,"h":1.375,"l":1.27,"n":3182,"o":1.31,"t":"2024-11-19T05:00:00Z","v":1677632,"vw":1.333977},{"c":1.24,"h":1.3353,"l":1.22,"n":3150,"o":1.33,"t":"2024-11-20T05:00:00Z","v":993646,"vw":1.258241},{"c":1.22,"h":1.255,"l":1.16,"n":2071,"o":1.25,"t":"2024-11-21T05:00:00Z","v":801936,"vw":1.213212},{"c":1.17,"h":1.23,"l":1.16,"n":3365,"o":1.21,"t":"2024-11-22T05:00:00Z","v":976362,"vw":1.19204},{"c":1.17,"h":1.235,"l":1.16,"n":2878,"o":1.21,"t":"2024-11-25T05:00:00Z","v":985679,"vw":1.183179},{"c":1.2,"h":1.2,"l":1.16,"n":1865,"o":1.18,"t":"2024-11-26T05:00:00Z","v":512339,"vw":1.181868},{"c":1.17,"h":1.3,"l":1.17,"n":4180,"o":1.24,"t":"2024-11-27T05:00:00Z","v":1443732,"vw":1.221221},{"c":1.13,"h":1.225,"l":1.12,"n":2646,"o":1.22,"t":"2024-11-29T05:00:00Z","v":919621,"vw":1.144603},{"c":1.16,"h":1.17,"l":1.1,"n":3997,"o":1.15,"t":"2024-12-02T05:00:00Z","v":1607537,"vw":1.128092},{"c":1.18,"h":1.23,"l":1.145,"n":3820,"o":1.22,"t":"2024-12-03T05:00:00Z","v":1621147,"vw":1.185706},{"c":1.11,"h":1.22,"l":1.07,"n":5529,"o":1.22,"t":"2024-12-04T05:00:00Z","v":2533464,"vw":1.154607},{"c":1.1,"h":1.1363,"l":1.05,"n":3503,"o":1.1,"t":"2024-12-05T05:00:00Z","v":1692540,"vw":1.086646},{"c":1.14,"h":1.19,"l":1.08,"n":4233,"o":1.11,"t":"2024-12-06T05:00:00Z","v":1357478,"vw":1.143604},{"c":1.09,"h":1.14,"l":1.06,"n":4670,"o":1.1,"t":"2024-12-09T05:00:00Z","v":2146039,"vw":1.096561},{"c":1.04,"h":1.16,"l":0.98,"n":6141,"o":1.13,"t":"2024-12-10T05:00:00Z","v":2912979,"vw":1.048469},{"c":0.8955,"h":1.05,"l":0.87,"n":7366,"o":1.01,"t":"2024-12-11T05:00:00Z","v":3950732,"vw":0.9373},{"c":0.8606,"h":0.9494,"l":0.833,"n":4196,"o":0.9,"t":"2024-12-12T05:00:00Z","v":1920994,"vw":0.879645},{"c":0.8721,"h":0.89,"l":0.772,"n":3552,"o":0.86,"t":"2024-12-13T05:00:00Z","v":1617311,"vw":0.828936},{"c":0.9201,"h":0.98,"l":0.8721,"n":3406,"o":0.8971,"t":"2024-12-16T05:00:00Z","v":1738235,"vw":0.92778},{"c":0.8817,"h":0.9559,"l":0.86,"n":4064,"o":0.9509,"t":"2024-12-17T05:00:00Z","v":1526913,"vw":0.896209},{"c":0.841,"h":0.9249,"l":0.84,"n":4050,"o":0.8865,"t":"2024-12-18T05:00:00Z","v":1555752,"vw":0.878321},{"c":0.898,"h":0.9244,"l":0.8335,"n":2938,"o":0.8335,"t":"2024-12-19T05:00:00Z","v":940284,"vw":0.888751},{"c":0.888,"h":0.9296,"l":0.87,"n":2149,"o":0.91,"t":"2024-12-20T05:00:00Z","v":1209723,"vw":0.898883},{"c":0.9091,"h":0.9291,"l":0.885,"n":1617,"o":0.9218,"t":"2024-12-23T05:00:00Z","v":660529,"vw":0.910701},{"c":0.9295,"h":0.99,"l":0.8916,"n":1581,"o":0.8916,"t":"2024-12-24T05:00:00Z","v":517018,"vw":0.94461},{"c":1.01,"h":1.04,"l":0.911,"n":2536,"o":0.94,"t":"2024-12-26T05:00:00Z","v":1298241,"vw":0.979008},{"c":0.98,"h":1.035,"l":0.96,"n":2587,"o":0.99,"t":"2024-12-27T05:00:00Z","v":1082390,"vw":0.99165},{"c":0.9931,"h":1.01,"l":0.9297,"n":2215,"o":0.9644,"t":"2024-12-30T05:00:00Z","v":850191,"vw":0.975506},{"c":1.04,"h":1.05,"l":0.97,"n":1847,"o":0.9897,"t":"2024-12-31T05:00:00Z","v":887602,"vw":1.011953},{"c":1.07,"h":1.12,"l":1.02,"n":5223,"o":1.08,"t":"2025-01-02T05:00:00Z","v":2085689,"vw":1.06051},{"c":1.08,"h":1.12,"l":1.03,"n":4230,"o":1.12,"t":"2025-01-03T05:00:00Z","v":1460898,"vw":1.078963},{"c":1.06,"h":1.13,"l":1.04,"n":4980,"o":1.09,"t":"2025-01-06T05:00:00Z","v":1748551,"vw":1.087272},{"c":1.05,"h":1.07,"l":0.9908,"n":4498,"o":1.06,"t":"2025-01-07T05:00:00Z","v":1972924,"vw":1.032734},{"c":0.9504,"h":1.09,"l":0.94,"n":4749,"o":1.07,"t":"2025-01-08T05:00:00Z","v":2411095,"vw":0.974531},{"c":0.9525,"h":0.9751,"l":0.92,"n":2705,"o":0.9522,"t":"2025-01-10T05:00:00Z","v":1078858,"vw":0.944027},{"c":0.92,"h":0.95,"l":0.8746,"n":3233,"o":0.95,"t":"2025-01-13T05:00:00Z","v":1190446,"vw":0.90589},{"c":0.9285,"h":0.9998,"l":0.9,"n":1544,"o":0.9,"t":"2025-01-14T05:00:00Z","v":752519,"vw":0.952545},{"c":0.9699,"h":1.01,"l":0.95,"n":2158,"o":0.9963,"t":"2025-01-15T05:00:00Z","v":890299,"vw":0.972905},{"c":0.9828,"h":0.997,"l":0.9551,"n":2895,"o":0.96,"t":"2025-01-16T05:00:00Z","v":1206354,"vw":0.978545},{"c":1.06,"h":1.09,"l":0.995,"n":6877,"o":1.03,"t":"2025-01-17T05:00:00Z","v":3318849,"vw":1.032658},{"c":1.15,"h":1.18,"l":1.1,"n":4499,"o":1.12,"t":"2025-01-21T05:00:00Z","v":2870475,"vw":1.136247},{"c":1.14,"h":1.19,"l":1.11,"n":2984,"o":1.18,"t":"2025-01-22T05:00:00Z","v":1478047,"vw":1.142759},{"c":0.9889,"h":1.18,"l":0.8505,"n":56976,"o":1.08,"t":"2025-01-23T05:00:00Z","v":28152989,"vw":0.975444},{"c":1.01,"h":1.07,"l":0.961,"n":5941,"o":0.99,"t":"2025-01-24T05:00:00Z","v":4326305,"vw":1.014627},{"c":1.41,"h":1.51,"l":1.04,"n":42640,"o":1.05,"t":"2025-01-27T05:00:00Z","v":19798108,"vw":1.309018},{"c":1.17,"h":1.6,"l":1.06,"n":18601,"o":1.38,"t":"2025-01-28T05:00:00Z","v":8595490,"vw":1.330696},{"c":1.22,"h":1.23,"l":1.06,"n":9817,"o":1.1,"t":"2025-01-29T05:00:00Z","v":4143709,"vw":1.139568},{"c":1.33,"h":1.41,"l":1.26,"n":12007,"o":1.32,"t":"2025-01-30T05:00:00Z","v":5675834,"vw":1.335348},{"c":1.62,"h":1.63,"l":1.235,"n":16734,"o":1.39,"t":"2025-01-31T05:00:00Z","v":7033442,"vw":1.425335},{"c":1.48,"h":1.84,"l":1.45,"n":17406,"o":1.675,"t":"2025-02-03T05:00:00Z","v":7790765,"vw":1.6025},{"c":1.49,"h":1.59,"l":1.3701,"n":7480,"o":1.52,"t":"2025-02-04T05:00:00Z","v":2809329,"vw":1.461608},{"c":1.5,"h":1.58,"l":1.45,"n":4762,"o":1.49,"t":"2025-02-05T05:00:00Z","v":1529274,"vw":1.51298},{"c":1.41,"h":1.54,"l":1.39,"n":6194,"o":1.54,"t":"2025-02-06T05:00:00Z","v":2258756,"vw":1.46343},{"c":1.37,"h":1.4,"l":1.26,"n":5255,"o":1.38,"t":"2025-02-07T05:00:00Z","v":1960569,"vw":1.345262},{"c":1.28,"h":1.38,"l":1.215,"n":6306,"o":1.38,"t":"2025-02-10T05:00:00Z","v":2980283,"vw":1.274446},{"c":1.27,"h":1.31,"l":1.21,"n":2854,"o":1.21,"t":"2025-02-11T05:00:00Z","v":1000290,"vw":1.269508},{"c":1.31,"h":1.33,"l":1.21,"n":6643,"o":1.26,"t":"2025-02-12T05:00:00Z","v":2264205,"vw":1.270879},{"c":1.27,"h":1.37,"l":1.24,"n":3119,"o":1.37,"t":"2025-02-13T05:00:00Z","v":1304504,"vw":1.281879},{"c":1.32,"h":1.32,"l":1.24,"n":3212,"o":1.29,"t":"2025-02-14T05:00:00Z","v":1339533,"vw":1.283459},{"c":1.27,"h":1.32,"l":1.26,"n":3206,"o":1.31,"t":"2025-02-18T05:00:00Z","v":1389593,"vw":1.281781},{"c":1.26,"h":1.27,"l":1.2,"n":3299,"o":1.26,"t":"2025-02-19T05:00:00Z","v":1545272,"vw":1.255757},{"c":1.31,"h":1.32,"l":1.22,"n":4568,"o":1.28,"t":"2025-02-20T05:00:00Z","v":1908485,"vw":1.292055},{"c":1.27,"h":1.36,"l":1.22,"n":4182,"o":1.32,"t":"2025-02-21T05:00:00Z","v":1412200,"vw":1.286575},{"c":1.16,"h":1.26,"l":1.14,"n":4719,"o":1.25,"t":"2025-02-24T05:00:00Z","v":1818196,"vw":1.185255},{"c":1.13,"h":1.165,"l":1.1,"n":2891,"o":1.13,"t":"2025-02-25T05:00:00Z","v":1047464,"vw":1.122835},{"c":1.15,"h":1.18,"l":1.12,"n":2375,"o":1.14,"t":"2025-02-26T05:00:00Z","v":719606,"vw":1.143267},{"c":1.14,"h":1.18,"l":1.13,"n":1459,"o":1.16,"t":"2025-02-27T05:00:00Z","v":601006,"vw":1.154853},{"c":1.18,"h":1.19,"l":1.13,"n":2103,"o":1.14,"t":"2025-02-28T05:00:00Z","v":816669,"vw":1.151496},{"c":1.16,"h":1.2499,"l":1.14,"n":3381,"o":1.19,"t":"2025-03-03T05:00:00Z","v":1715430,"vw":1.187146},{"c":1.18,"h":1.2,"l":1.105,"n":3100,"o":1.14,"t":"2025-03-04T05:00:00Z","v":1433928,"vw":1.144003},{"c":1.23,"h":1.23,"l":1.16,"n":2145,"o":1.2,"t":"2025-03-05T05:00:00Z","v":728599,"vw":1.193246},{"c":1.19,"h":1.225,"l":1.18,"n":2051,"o":1.21,"t":"2025-03-06T05:00:00Z","v":864698,"vw":1.197711},{"c":1.19,"h":1.22,"l":1.17,"n":1556,"o":1.19,"t":"2025-03-07T05:00:00Z","v":669981,"vw":1.189401},{"c":1.17,"h":1.195,"l":1.13,"n":2579,"o":1.19,"t":"2025-03-10T04:00:00Z","v":1053815,"vw":1.165301},{"c":1.18,"h":1.195,"l":1.13,"n":1666,"o":1.14,"t":"2025-03-11T04:00:00Z","v":683078,"vw":1.157844},{"c":1.18,"h":1.21,"l":1.1618,"n":1315,"o":1.18,"t":"2025-03-12T04:00:00Z","v":366085,"vw":1.185444},{"c":1.16,"h":1.19,"l":1.13,"n":1465,"o":1.18,"t":"2025-03-13T04:00:00Z","v":910745,"vw":1.156205},{"c":1.14,"h":1.17,"l":1.14,"n":1264,"o":1.16,"t":"2025-03-14T04:00:00Z","v":576017,"vw":1.153476},{"c":1.13,"h":1.15,"l":1.11,"n":1267,"o":1.14,"t":"2025-03-17T04:00:00Z","v":668420,"vw":1.124058},{"c":1.08,"h":1.135,"l":1.07,"n":2231,"o":1.11,"t":"2025-03-18T04:00:00Z","v":1074106,"vw":1.089494},{"c":1.21,"h":1.215,"l":1.09,"n":1923,"o":1.11,"t":"2025-03-19T04:00:00Z","v":972601,"vw":1.173277},{"c":1.21,"h":1.225,"l":1.18,"n":1817,"o":1.2,"t":"2025-03-20T04:00:00Z","v":634204,"vw":1.208737},{"c":1.2,"h":1.21,"l":1.13,"n":1188,"o":1.13,"t":"2025-03-21T04:00:00Z","v":572516,"vw":1.184828},{"c":1.23,"h":1.25,"l":1.17,"n":2461,"o":1.21,"t":"2025-03-24T04:00:00Z","v":1241079,"vw":1.212555},{"c":1.22,"h":1.28,"l":1.2,"n":1788,"o":1.23,"t":"2025-03-25T04:00:00Z","v":833670,"vw":1.243222},{"c":1.18,"h":1.24,"l":1.18,"n":2204,"o":1.23,"t":"2025-03-26T04:00:00Z","v":895446,"vw":1.197689},{"c":1.16,"h":1.25,"l":1.14,"n":2226,"o":1.18,"t":"2025-03-27T04:00:00Z","v":674200,"vw":1.174816},{"c":1.11,"h":1.16,"l":1.11,"n":1988,"o":1.16,"t":"2025-03-28T04:00:00Z","v":764194,"vw":1.132809},{"c":1.08,"h":1.1186,"l":1.05,"n":2759,"o":1.11,"t":"2025-03-31T04:00:00Z","v":1461505,"vw":1.078027},{"c":1.09,"h":1.11,"l":1.05,"n":2636,"o":1.08,"t":"2025-04-01T04:00:00Z","v":1138119,"vw":1.081185},{"c":1.09,"h":1.12,"l":1.065,"n":2061,"o":1.09,"t":"2025-04-02T04:00:00Z","v":739276,"vw":1.097336},{"c":1.1,"h":1.125,"l":1.07,"n":1842,"o":1.07,"t":"2025-04-03T04:00:00Z","v":701197,"vw":1.09985},{"c":1.04,"h":1.1,"l":1.02,"n":2824,"o":1.07,"t":"2025-04-04T04:00:00Z","v":1327581,"vw":1.046514},{"c":1.04,"h":1.07,"l":0.9516,"n":4363,"o":1.02,"t":"2025-04-07T04:00:00Z","v":1672292,"vw":0.999684},{"c":1.04,"h":1.14,"l":1.01,"n":4878,"o":1.14,"t":"2025-04-08T04:00:00Z","v":2179668,"vw":1.081011},{"c":1.12,"h":1.14,"l":1.01,"n":3185,"o":1.03,"t":"2025-04-09T04:00:00Z","v":1107515,"vw":1.090203},{"c":1.11,"h":1.13,"l":1.07,"n":1870,"o":1.12,"t":"2025-04-10T04:00:00Z","v":792456,"vw":1.105456},{"c":1.13,"h":1.14,"l":1.11,"n":1312,"o":1.12,"t":"2025-04-11T04:00:00Z","v":517230,"vw":1.124378},{"c":1.14,"h":1.1484,"l":1.11,"n":1999,"o":1.13,"t":"2025-04-14T04:00:00Z","v":795524,"vw":1.131409},{"c":1.29,"h":1.3,"l":1.13,"n":5059,"o":1.14,"t":"2025-04-15T04:00:00Z","v":1774716,"vw":1.22562},{"c":1.28,"h":1.36,"l":1.26,"n":5193,"o":1.3,"t":"2025-04-16T04:00:00Z","v":1532723,"vw":1.301098},{"c":1.31,"h":1.33,"l":1.261,"n":3965,"o":1.27,"t":"2025-04-17T04:00:00Z","v":1156680,"vw":1.30891},{"c":1.29,"h":1.4,"l":1.27,"n":7138,"o":1.32,"t":"2025-04-21T04:00:00Z","v":1810431,"vw":1.332369},{"c":1.29,"h":1.32,"l":1.265,"n":3672,"o":1.29,"t":"2025-04-22T04:00:00Z","v":967015,"vw":1.290967},{"c":1.31,"h":1.38,"l":1.3,"n":5323,"o":1.31,"t":"2025-04-23T04:00:00Z","v":1687165,"vw":1.348165},{"c":1.34,"h":1.35,"l":1.29,"n":4584,"o":1.32,"t":"2025-04-24T04:00:00Z","v":1358588,"vw":1.326245},{"c":1.4,"h":1.47,"l":1.36,"n":6919,"o":1.36,"t":"2025-04-25T04:00:00Z","v":2442204,"vw":1.415138},{"c":1.41,"h":1.45,"l":1.35,"n":4751,"o":1.43,"t":"2025-04-28T04:00:00Z","v":2751971,"vw":1.382573},{"c":1.43,"h":1.56,"l":1.41,"n":9466,"o":1.44,"t":"2025-04-29T04:00:00Z","v":3424297,"vw":1.489846},{"c":1.55,"h":1.55,"l":1.3818,"n":5228,"o":1.44,"t":"2025-04-30T04:00:00Z","v":1783603,"vw":1.478897},{"c":1.62,"h":1.665,"l":1.56,"n":7497,"o":1.604,"t":"2025-05-01T04:00:00Z","v":2474115,"vw":1.610048},{"c":1.74,"h":1.825,"l":1.62,"n":13258,"o":1.66,"t":"2025-05-02T04:00:00Z","v":4380604,"vw":1.729677},{"c":1.71,"h":1.85,"l":1.65,"n":8064,"o":1.825,"t":"2025-05-05T04:00:00Z","v":3180030,"vw":1.716048},{"c":1.72,"h":1.7699,"l":1.6,"n":7703,"o":1.72,"t":"2025-05-06T04:00:00Z","v":3111013,"vw":1.673892},{"c":1.71,"h":1.76,"l":1.68,"n":4307,"o":1.72,"t":"2025-05-07T04:00:00Z","v":1313262,"vw":1.712551},{"c":1.68,"h":1.75,"l":1.67,"n":4856,"o":1.71,"t":"2025-05-08T04:00:00Z","v":2288717,"vw":1.708268},{"c":1.56,"h":1.72,"l":1.55,"n":5555,"o":1.67,"t":"2025-05-09T04:00:00Z","v":1892046,"vw":1.628988},{"c":1.54,"h":1.64,"l":1.495,"n":5745,"o":1.56,"t":"2025-05-12T04:00:00Z","v":2103441,"vw":1.560429},{"c":1.41,"h":1.57,"l":1.36,"n":6431,"o":1.52,"t":"2025-05-13T04:00:00Z","v":3043694,"vw":1.427741},{"c":1.51,"h":1.6,"l":1.445,"n":6800,"o":1.47,"t":"2025-05-14T04:00:00Z","v":2725606,"vw":1.526718},{"c":1.6,"h":1.62,"l":1.505,"n":7014,"o":1.54,"t":"2025-05-15T04:00:00Z","v":2506877,"vw":1.571553},{"c":1.63,"h":1.68,"l":1.58,"n":11598,"o":1.66,"t":"2025-05-16T04:00:00Z","v":2821515,"vw":1.636538},{"c":1.75,"h":1.84,"l":1.66,"n":9843,"o":1.68,"t":"2025-05-19T04:00:00Z","v":3943294,"vw":1.731756},{"c":1.94,"h":1.95,"l":1.72,"n":9932,"o":1.81,"t":"2025-05-20T04:00:00Z","v":4295363,"vw":1.837087},{"c":1.7,"h":2.07,"l":1.685,"n":9666,"o":2.05,"t":"2025-05-21T04:00:00Z","v":5101448,"vw":1.861702},{"c":1.76,"h":1.87,"l":1.69,"n":7937,"o":1.71,"t":"2025-05-22T04:00:00Z","v":2799109,"vw":1.78261},{"c":1.89,"h":1.93,"l":1.735,"n":10368,"o":1.77,"t":"2025-05-23T04:00:00Z","v":3107902,"vw":1.871865},{"c":1.93,"h":2.12,"l":1.88,"n":12323,"o":2.08,"t":"2025-05-27T04:00:00Z","v":4290823,"vw":1.983661},{"c":1.78,"h":1.98,"l":1.77,"n":8051,"o":1.97,"t":"2025-05-28T04:00:00Z","v":2422659,"vw":1.858392},{"c":1.71,"h":1.82,"l":1.7,"n":6499,"o":1.81,"t":"2025-05-29T04:00:00Z","v":2457872,"vw":1.730236},{"c":1.71,"h":1.72,"l":1.66,"n":7775,"o":1.72,"t":"2025-05-30T04:00:00Z","v":2682656,"vw":1.687429},{"c":1.58,"h":1.83,"l":1.57,"n":10356,"o":1.83,"t":"2025-06-02T04:00:00Z","v":3613259,"vw":1.644856},{"c":1.64,"h":1.66,"l":1.57,"n":7065,"o":1.62,"t":"2025-06-03T04:00:00Z","v":2153027,"vw":1.609778},{"c":1.6,"h":1.655,"l":1.56,"n":7136,"o":1.64,"t":"2025-06-04T04:00:00Z","v":2034399,"vw":1.592855},{"c":1.63,"h":1.645,"l":1.55,"n":5812,"o":1.59,"t":"2025-06-05T04:00:00Z","v":1941010,"vw":1.602199},{"c":1.61,"h":1.68,"l":1.59,"n":6608,"o":1.65,"t":"2025-06-06T04:00:00Z","v":2433028,"vw":1.622647},{"c":1.57,"h":1.63,"l":1.5305,"n":7202,"o":1.61,"t":"2025-06-09T04:00:00Z","v":2055025,"vw":1.571788},{"c":1.54,"h":1.5797,"l":1.51,"n":6711,"o":1.57,"t":"2025-06-10T04:00:00Z","v":2074297,"vw":1.540311},{"c":1.5,"h":1.55,"l":1.48,"n":6642,"o":1.54,"t":"2025-06-11T04:00:00Z","v":1956544,"vw":1.510444},{"c":1.65,"h":1.655,"l":1.47,"n":8709,"o":1.49,"t":"2025-06-12T04:00:00Z","v":2719313,"vw":1.546173},{"c":1.66,"h":1.73,"l":1.63,"n":9092,"o":1.65,"t":"2025-06-13T04:00:00Z","v":2639100,"vw":1.666127},{"c":1.61,"h":1.71,"l":1.58,"n":7187,"o":1.71,"t":"2025-06-16T04:00:00Z","v":1782332,"vw":1.611613},{"c":1.56,"h":1.6194,"l":1.52,"n":7522,"o":1.6,"t":"2025-06-17T04:00:00Z","v":2406175,"vw":1.549382},{"c":1.57,"h":1.57,"l":1.51,"n":6949,"o":1.55,"t":"2025-06-18T04:00:00Z","v":2593450,"vw":1.541774},{"c":1.54,"h":1.57,"l":1.5,"n":8396,"o":1.53,"t":"2025-06-20T04:00:00Z","v":3186946,"vw":1.530953},{"c":1.71,"h":1.71,"l":1.51,"n":9097,"o":1.52,"t":"2025-06-23T04:00:00Z","v":3276047,"vw":1.633964},{"c":1.77,"h":1.77,"l":1.65,"n":8188,"o":1.72,"t":"2025-06-24T04:00:00Z","v":2413776,"vw":1.729164},{"c":1.85,"h":1.85,"l":1.69,"n":9111,"o":1.8,"t":"2025-06-25T04:00:00Z","v":3040297,"vw":1.78249},{"c":2.03,"h":2.04,"l":1.82,"n":16652,"o":1.88,"t":"2025-06-26T04:00:00Z","v":5269887,"vw":1.926275},{"c":1.95,"h":2.0399,"l":1.83,"n":12889,"o":2.01,"t":"2025-06-27T04:00:00Z","v":15896195,"vw":1.937343},{"c":2.19,"h":2.22,"l":1.911,"n":13298,"o":1.95,"t":"2025-06-30T04:00:00Z","v":4137943,"vw":2.119414},{"c":2.08,"h":2.18,"l":2.05,"n":11418,"o":2.18,"t":"2025-07-01T04:00:00Z","v":3288947,"vw":2.08448},{"c":2.12,"h":2.2691,"l":1.96,"n":9855,"o":2.05,"t":"2025-07-02T04:00:00Z","v":3338575,"vw":2.147405},{"c":2.17,"h":2.1998,"l":2.115,"n":5173,"o":2.12,"t":"2025-07-03T04:00:00Z","v":1396373,"vw":2.1542},{"c":2.17,"h":2.2,"l":1.98,"n":10807,"o":2.19,"t":"2025-07-07T04:00:00Z","v":3818037,"vw":2.088019},{"c":2.09,"h":2.175,"l":2.04,"n":8748,"o":2.17,"t":"2025-07-08T04:00:00Z","v":3073083,"vw":2.081963},{"c":1.9,"h":2.12,"l":1.88,"n":11371,"o":2.12,"t":"2025-07-09T04:00:00Z","v":3941878,"vw":1.961152},{"c":1.895,"h":1.94,"l":1.89,"n":4723,"o":1.89,"t":"2025-07-10T04:00:00Z","v":2135023,"vw":1.912621},{"c":1.84,"h":1.9097,"l":1.83,"n":4595,"o":1.88,"t":"2025-07-11T04:00:00Z","v":1795483,"vw":1.850187},{"c":1.98,"h":2.01,"l":1.81,"n":6393,"o":1.83,"t":"2025-07-14T04:00:00Z","v":2198945,"vw":1.940138},{"c":1.9,"h":2.09,"l":1.9,"n":41012,"o":1.98,"t":"2025-07-15T04:00:00Z","v":10815212,"vw":1.992987},{"c":1.92,"h":1.96,"l":1.86,"n":7534,"o":1.91,"t":"2025-07-16T04:00:00Z","v":3054081,"vw":1.902901},{"c":1.9,"h":1.92,"l":1.85,"n":6031,"o":1.92,"t":"2025-07-17T04:00:00Z","v":1808937,"vw":1.877411},{"c":1.77,"h":1.92,"l":1.76,"n":5945,"o":1.9,"t":"2025-07-18T04:00:00Z","v":2881105,"vw":1.815227},{"c":1.85,"h":1.94,"l":1.765,"n":9199,"o":1.77,"t":"2025-07-21T04:00:00Z","v":3075964,"vw":1.861362},{"c":1.84,"h":1.87,"l":1.76,"n":5194,"o":1.84,"t":"2025-07-22T04:00:00Z","v":2561158,"vw":1.812492},{"c":1.84,"h":1.96,"l":1.82,"n":4701,"o":1.86,"t":"2025-07-23T04:00:00Z","v":2099021,"vw":1.867004},{"c":1.83,"h":1.88,"l":1.75,"n":5397,"o":1.83,"t":"2025-07-24T04:00:00Z","v":1957606,"vw":1.814195},{"c":1.8,"h":1.86,"l":1.78,"n":3202,"o":1.84,"t":"2025-07-25T04:00:00Z","v":1013192,"vw":1.815956},{"c":1.78,"h":1.82,"l":1.75,"n":3475,"o":1.82,"t":"2025-07-28T04:00:00Z","v":1139574,"vw":1.776366},{"c":1.69,"h":1.8,"l":1.68,"n":5043,"o":1.77,"t":"2025-07-29T04:00:00Z","v":2505476,"vw":1.710323},{"c":1.66,"h":1.75,"l":1.65,"n":5674,"o":1.7,"t":"2025-07-30T04:00:00Z","v":1193603,"vw":1.702318},{"c":1.59,"h":1.6991,"l":1.59,"n":6058,"o":1.66,"t":"2025-07-31T04:00:00Z","v":2638454,"vw":1.624374},{"c":1.66,"h":1.71,"l":1.562,"n":6443,"o":1.59,"t":"2025-08-01T04:00:00Z","v":1848779,"vw":1.651351},{"c":1.59,"h":1.675,"l":1.58,"n":5132,"o":1.665,"t":"2025-08-04T04:00:00Z","v":1502879,"vw":1.618123},{"c":1.62,"h":1.66,"l":1.58,"n":4331,"o":1.61,"t":"2025-08-05T04:00:00Z","v":1115277,"vw":1.615742},{"c":1.59,"h":1.63,"l":1.58,"n":2780,"o":1.63,"t":"2025-08-06T04:00:00Z","v":799686,"vw":1.599412},{"c":1.6,"h":1.63,"l":1.56,"n":3512,"o":1.57,"t":"2025-08-07T04:00:00Z","v":1530991,"vw":1.591351},{"c":1.58,"h":1.67,"l":1.57,"n":5231,"o":1.67,"t":"2025-08-08T04:00:00Z","v":1896687,"vw":1.592362},{"c":1.54,"h":1.63,"l":1.53,"n":4215,"o":1.6,"t":"2025-08-11T04:00:00Z","v":1823078,"vw":1.562909},{"c":1.61,"h":1.61,"l":1.51,"n":3130,"o":1.51,"t":"2025-08-12T04:00:00Z","v":1448878,"vw":1.558057},{"c":1.55,"h":1.66,"l":1.52,"n":4444,"o":1.62,"t":"2025-08-13T04:00:00Z","v":1868430,"vw":1.571087},{"c":1.55,"h":1.6,"l":1.5,"n":3393,"o":1.52,"t":"2025-08-14T04:00:00Z","v":1485294,"vw":1.541994},{"c":1.63,"h":1.64,"l":1.53,"n":4002,"o":1.55,"t":"2025-08-15T04:00:00Z","v":1307280,"vw":1.597618},{"c":1.73,"h":1.77,"l":1.61,"n":6712,"o":1.64,"t":"2025-08-18T04:00:00Z","v":2632723,"vw":1.708322},{"c":1.7,"h":1.74,"l":1.67,"n":3700,"o":1.74,"t":"2025-08-19T04:00:00Z","v":1513991,"vw":1.699186},{"c":1.85,"h":1.87,"l":1.7018,"n":9518,"o":1.71,"t":"2025-08-20T04:00:00Z","v":4485095,"vw":1.821614},{"c":1.76,"h":1.8971,"l":1.75,"n":4680,"o":1.89,"t":"2025-08-21T04:00:00Z","v":1704404,"vw":1.807453},{"c":1.91,"h":1.92,"l":1.757,"n":6634,"o":1.78,"t":"2025-08-22T04:00:00Z","v":2172145,"vw":1.85762},{"c":1.91,"h":1.96,"l":1.86,"n":5440,"o":1.91,"t":"2025-08-25T04:00:00Z","v":1907105,"vw":1.925182},{"c":1.82,"h":1.9175,"l":1.765,"n":6211,"o":1.91,"t":"2025-08-26T04:00:00Z","v":2206462,"vw":1.812966},{"c":1.92,"h":1.97,"l":1.79,"n":5296,"o":1.8,"t":"2025-08-27T04:00:00Z","v":2084443,"vw":1.898943},{"c":1.92,"h":2.01,"l":1.91,"n":4736,"o":1.94,"t":"2025-08-28T04:00:00Z","v":1783387,"vw":1.955667},{"c":1.92,"h":1.96,"l":1.885,"n":3227,"o":1.95,"t":"2025-08-29T04:00:00Z","v":1252458,"vw":1.918844},{"c":1.83,"h":1.9505,"l":1.825,"n":5123,"o":1.95,"t":"2025-09-02T04:00:00Z","v":1896412,"vw":1.881453},{"c":1.78,"h":1.84,"l":1.76,"n":5039,"o":1.84,"t":"2025-09-03T04:00:00Z","v":1874667,"vw":1.79287},{"c":1.78,"h":1.82,"l":1.75,"n":5710,"o":1.78,"t":"2025-09-04T04:00:00Z","v":1593707,"vw":1.775505},{"c":1.91,"h":1.9497,"l":1.77,"n":4608,"o":1.78,"t":"2025-09-05T04:00:00Z","v":1606115,"vw":1.866681},{"c":1.9,"h":1.95,"l":1.86,"n":4908,"o":1.93,"t":"2025-09-08T04:00:00Z","v":1545605,"vw":1.89606},{"c":1.86,"h":1.907,"l":1.83,"n":4138,"o":1.9,"t":"2025-09-09T04:00:00Z","v":1418230,"vw":1.853571},{"c":1.88,"h":1.88,"l":1.85,"n":6276,"o":1.86,"t":"2025-09-10T04:00:00Z","v":1460868,"vw":1.863835},{"c":1.89,"h":1.93,"l":1.691,"n":5639,"o":1.78,"t":"2025-09-11T04:00:00Z","v":2651811,"vw":1.847977},{"c":1.85,"h":1.93,"l":1.85,"n":5442,"o":1.88,"t":"2025-09-12T04:00:00Z","v":1718459,"vw":1.896977},{"c":1.68,"h":1.8885,"l":1.67,"n":8154,"o":1.87,"t":"2025-09-15T04:00:00Z","v":3309402,"vw":1.713582},{"c":1.67,"h":1.73,"l":1.65,"n":6003,"o":1.68,"t":"2025-09-16T04:00:00Z","v":1792387,"vw":1.680102},{"c":1.69,"h":1.77,"l":1.67,"n":5703,"o":1.68,"t":"2025-09-17T04:00:00Z","v":1892110,"vw":1.724875},{"c":1.61,"h":1.7161,"l":1.6,"n":6897,"o":1.7,"t":"2025-09-18T04:00:00Z","v":2769301,"vw":1.65253},{"c":1.63,"h":1.66,"l":1.6,"n":5371,"o":1.6,"t":"2025-09-19T04:00:00Z","v":2648800,"vw":1.622212},{"c":1.72,"h":1.75,"l":1.615,"n":5710,"o":1.65,"t":"2025-09-22T04:00:00Z","v":3464986,"vw":1.711561},{"c":1.7,"h":1.75,"l":1.7,"n":4956,"o":1.75,"t":"2025-09-23T04:00:00Z","v":1621374,"vw":1.725212},{"c":1.63,"h":1.765,"l":1.61,"n":6712,"o":1.71,"t":"2025-09-24T04:00:00Z","v":3958693,"vw":1.65297},{"c":1.61,"h":1.66,"l":1.585,"n":5651,"o":1.63,"t":"2025-09-25T04:00:00Z","v":1625199,"vw":1.6274},{"c":1.63,"h":1.67,"l":1.57,"n":4922,"o":1.61,"t":"2025-09-26T04:00:00Z","v":1437743,"vw":1.614024},{"c":1.56,"h":1.63,"l":1.55,"n":7105,"o":1.61,"t":"2025-09-29T04:00:00Z","v":3211344,"vw":1.585415},{"c":1.61,"h":1.67,"l":1.56,"n":5312,"o":1.56,"t":"2025-09-30T04:00:00Z","v":2085768,"vw":1.612697},{"c":1.69,"h":1.75,"l":1.6,"n":8071,"o":1.63,"t":"2025-10-01T04:00:00Z","v":3902909,"vw":1.707815},{"c":1.71,"h":1.74,"l":1.68,"n":6267,"o":1.73,"t":"2025-10-02T04:00:00Z","v":2106793,"vw":1.710764},{"c":1.87,"h":1.8781,"l":1.7,"n":6667,"o":1.73,"t":"2025-10-03T04:00:00Z","v":3417211,"vw":1.794744},{"c":1.89,"h":1.91,"l":1.83,"n":6163,"o":1.91,"t":"2025-10-06T04:00:00Z","v":2394447,"vw":1.882925},{"c":1.9,"h":1.915,"l":1.81,"n":5635,"o":1.89,"t":"2025-10-07T04:00:00Z","v":2115191,"vw":1.859414},{"c":1.93,"h":1.9499,"l":1.854,"n":6027,"o":1.89,"t":"2025-10-08T04:00:00Z","v":2798236,"vw":1.91528},{"c":1.895,"h":1.95,"l":1.88,"n":3675,"o":1.95,"t":"2025-10-09T04:00:00Z","v":1299326,"vw":1.91158},{"c":1.91,"h":1.93,"l":1.8501,"n":6483,"o":1.93,"t":"2025-10-10T04:00:00Z","v":2057412,"vw":1.897652},{"c":2,"h":2.15,"l":1.94,"n":13500,"o":1.99,"t":"2025-10-13T04:00:00Z","v":5605088,"vw":2.041589},{"c":2.05,"h":2.08,"l":1.88,"n":15554,"o":2.02,"t":"2025-10-14T04:00:00Z","v":5198500,"vw":1.987544},{"c":2.18,"h":2.27,"l":2.08,"n":20639,"o":2.15,"t":"2025-10-15T04:00:00Z","v":7618805,"vw":2.174345},{"c":2.16,"h":2.29,"l":2.12,"n":12650,"o":2.27,"t":"2025-10-16T04:00:00Z","v":4194650,"vw":2.185725},{"c":2.14,"h":2.21,"l":2.07,"n":31166,"o":2.17,"t":"2025-10-17T04:00:00Z","v":8082427,"vw":2.126087},{"c":2.01,"h":2.48,"l":2,"n":66265,"o":2.42,"t":"2025-10-20T04:00:00Z","v":19338159,"vw":2.145465},{"c":1.91,"h":2.01,"l":1.88,"n":13505,"o":2,"t":"2025-10-21T04:00:00Z","v":5750783,"vw":1.918612},{"c":1.95,"h":1.96,"l":1.85,"n":12643,"o":1.89,"t":"2025-10-22T04:00:00Z","v":5827078,"vw":1.908494},{"c":1.91,"h":1.995,"l":1.88,"n":9767,"o":1.99,"t":"2025-10-23T04:00:00Z","v":3169407,"vw":1.928417},{"c":1.99,"h":2.055,"l":1.89,"n":9767,"o":1.93,"t":"2025-10-24T04:00:00Z","v":3433170,"vw":1.962906},{"c":1.94,"h":2.02,"l":1.86,"n":9288,"o":1.96,"t":"2025-10-27T04:00:00Z","v":4161749,"vw":1.929086},{"c":2,"h":2.02,"l":1.91,"n":7715,"o":1.93,"t":"2025-10-28T04:00:00Z","v":3617437,"vw":1.995662},{"c":2.08,"h":2.12,"l":1.85,"n":19240,"o":2.04,"t":"2025-10-29T04:00:00Z","v":7161342,"vw":2.007835},{"c":1.91,"h":2.12,"l":1.9,"n":11737,"o":2.055,"t":"2025-10-30T04:00:00Z","v":4419558,"vw":2.00118},{"c":1.82,"h":1.93,"l":1.81,"n":11136,"o":1.91,"t":"2025-10-31T04:00:00Z","v":4584163,"vw":1.858525},{"c":1.79,"h":1.85,"l":1.73,"n":9367,"o":1.84,"t":"2025-11-03T05:00:00Z","v":3753429,"vw":1.793603},{"c":1.66,"h":1.77,"l":1.65,"n":10493,"o":1.75,"t":"2025-11-04T05:00:00Z","v":3337386,"vw":1.716772},{"c":1.68,"h":1.7379,"l":1.64,"n":8441,"o":1.67,"t":"2025-11-05T05:00:00Z","v":2866719,"vw":1.682176},{"c":1.62,"h":1.68,"l":1.6,"n":6691,"o":1.68,"t":"2025-11-06T05:00:00Z","v":2515012,"vw":1.641284},{"c":1.59,"h":1.6268,"l":1.54,"n":9507,"o":1.62,"t":"2025-11-07T05:00:00Z","v":3510607,"vw":1.569279},{"c":1.5,"h":1.63,"l":1.48,"n":12088,"o":1.62,"t":"2025-11-10T05:00:00Z","v":5087539,"vw":1.536286},{"c":1.51,"h":1.52,"l":1.44,"n":8509,"o":1.5,"t":"2025-11-11T05:00:00Z","v":3841744,"vw":1.478498},{"c":1.49,"h":1.5699,"l":1.475,"n":10562,"o":1.51,"t":"2025-11-12T05:00:00Z","v":4558044,"vw":1.517082},{"c":1.46,"h":1.5552,"l":1.43,"n":7736,"o":1.5,"t":"2025-11-13T05:00:00Z","v":3274058,"vw":1.47799},{"c":1.43,"h":1.47,"l":1.4,"n":7346,"o":1.43,"t":"2025-11-14T05:00:00Z","v":3260010,"vw":1.426487},{"c":1.41,"h":1.47,"l":1.39,"n":9004,"o":1.405,"t":"2025-11-17T05:00:00Z","v":4636401,"vw":1.418509},{"c":1.59,"h":1.65,"l":1.4037,"n":9973,"o":1.44,"t":"2025-11-18T05:00:00Z","v":4879811,"vw":1.542196},{"c":1.52,"h":1.63,"l":1.52,"n":6503,"o":1.62,"t":"2025-11-19T05:00:00Z","v":2655002,"vw":1.565685},{"c":1.46,"h":1.61,"l":1.45,"n":5644,"o":1.56,"t":"2025-11-20T05:00:00Z","v":2005800,"vw":1.531878},{"c":1.53,"h":1.56,"l":1.495,"n":7613,"o":1.51,"t":"2025-11-21T05:00:00Z","v":2970150,"vw":1.526256},{"c":1.55,"h":1.58,"l":1.51,"n":6819,"o":1.54,"t":"2025-11-24T05:00:00Z","v":2913622,"vw":1.541905},{"c":1.44,"h":1.5659,"l":1.43,"n":10214,"o":1.55,"t":"2025-11-25T05:00:00Z","v":3630244,"vw":1.472843},{"c":1.46,"h":1.47,"l":1.415,"n":10936,"o":1.45,"t":"2025-11-26T05:00:00Z","v":3735286,"vw":1.44055},{"c":1.62,"h":1.64,"l":1.465,"n":5586,"o":1.47,"t":"2025-11-28T05:00:00Z","v":2141962,"vw":1.585892},{"c":1.5,"h":1.6,"l":1.5,"n":6168,"o":1.58,"t":"2025-12-01T05:00:00Z","v":2636699,"vw":1.539682},{"c":1.39,"h":1.52,"l":1.39,"n":11569,"o":1.52,"t":"2025-12-02T05:00:00Z","v":4853275,"vw":1.438119},{"c":1.54,"h":1.55,"l":1.41,"n":11033,"o":1.41,"t":"2025-12-03T05:00:00Z","v":3636500,"vw":1.465453},{"c":1.74,"h":1.8399,"l":1.518,"n":21368,"o":1.54,"t":"2025-12-04T05:00:00Z","v":10360577,"vw":1.728904},{"c":1.74,"h":1.8,"l":1.69,"n":11424,"o":1.73,"t":"2025-12-05T05:00:00Z","v":4277481,"vw":1.743058},{"c":1.82,"h":2,"l":1.75,"n":28922,"o":1.87,"t":"2025-12-08T05:00:00Z","v":10603348,"vw":1.846977},{"c":1.9,"h":1.94,"l":1.825,"n":14118,"o":1.84,"t":"2025-12-09T05:00:00Z","v":5988907,"vw":1.898705},{"c":1.96,"h":1.97,"l":1.84,"n":12651,"o":1.92,"t":"2025-12-10T05:00:00Z","v":4685309,"vw":1.918524},{"c":2.01,"h":2.09,"l":1.93,"n":15371,"o":1.95,"t":"2025-12-11T05:00:00Z","v":5867382,"vw":2.020465},{"c":2.03,"h":2.12,"l":1.99,"n":14383,"o":2.04,"t":"2025-12-12T05:00:00Z","v":5731648,"vw":2.06246},{"c":2.04,"h":2.08,"l":1.915,"n":11817,"o":2.06,"t":"2025-12-15T05:00:00Z","v":5125097,"vw":2.013442},{"c":2.2,"h":2.31,"l":2.03,"n":16603,"o":2.03,"t":"2025-12-16T05:00:00Z","v":7421679,"vw":2.169367},{"c":2.11,"h":2.3,"l":2.11,"n":14727,"o":2.24,"t":"2025-12-17T05:00:00Z","v":5699652,"vw":2.200754},{"c":2.34,"h":2.39,"l":2.16,"n":17766,"o":2.16,"t":"2025-12-18T05:00:00Z","v":7242716,"vw":2.312454},{"c":2.36,"h":2.42,"l":2.22,"n":12397,"o":2.32,"t":"2025-12-19T05:00:00Z","v":8888911,"vw":2.353669},{"c":2.64,"h":2.66,"l":2.41,"n":18929,"o":2.42,"t":"2025-12-22T05:00:00Z","v":8887994,"vw":2.567395},{"c":2.77,"h":2.975,"l":2.64,"n":25214,"o":2.8,"t":"2025-12-23T05:00:00Z","v":9326638,"vw":2.79174},{"c":2.84,"h":3,"l":2.73,"n":14186,"o":2.78,"t":"2025-12-24T05:00:00Z","v":6198545,"vw":2.871954},{"c":2.87,"h":3.01,"l":2.775,"n":13820,"o":2.91,"t":"2025-12-26T05:00:00Z","v":4377368,"vw":2.868068},{"c":3.35,"h":3.435,"l":2.6,"n":52484,"o":2.72,"t":"2025-12-29T05:00:00Z","v":22644309,"vw":3.153512},{"c":3.31,"h":3.99,"l":3.24,"n":57084,"o":3.41,"t":"2025-12-30T05:00:00Z","v":23095098,"vw":3.609935},{"c":3.77,"h":3.84,"l":3.4,"n":41463,"o":3.46,"t":"2025-12-31T05:00:00Z","v":23234890,"vw":3.623352},{"c":4.35,"h":4.66,"l":3.96,"n":95661,"o":4.45,"t":"2026-01-02T05:00:00Z","v":30414024,"vw":4.265539},{"c":5,"h":5.1765,"l":4.45,"n":67819,"o":4.76,"t":"2026-01-05T05:00:00Z","v":22444093,"vw":4.897615},{"c":4.1,"h":5.05,"l":3.62,"n":71674,"o":4.98,"t":"2026-01-06T05:00:00Z","v":27026485,"vw":4.277491},{"c":4.04,"h":4.15,"l":3.63,"n":31467,"o":4.03,"t":"2026-01-07T05:00:00Z","v":14655655,"vw":3.964114},{"c":3.86,"h":4.13,"l":3.64,"n":26395,"o":4.08,"t":"2026-01-08T05:00:00Z","v":11260928,"vw":3.831028},{"c":3.46,"h":3.65,"l":3.23,"n":34293,"o":3.54,"t":"2026-01-09T05:00:00Z","v":17564948,"vw":3.383057},{"c":4.11,"h":4.3268,"l":3.34,"n":40643,"o":3.42,"t":"2026-01-12T05:00:00Z","v":16699308,"vw":3.954375},{"c":4.15,"h":4.185,"l":3.8501,"n":21817,"o":4.02,"t":"2026-01-13T05:00:00Z","v":7873191,"vw":4.021639},{"c":4.11,"h":4.418,"l":3.96,"n":22413,"o":4.11,"t":"2026-01-14T05:00:00Z","v":7905715,"vw":4.116196},{"c":3.84,"h":4.08,"l":3.7,"n":21292,"o":4.02,"t":"2026-01-15T05:00:00Z","v":7946372,"vw":3.835029},{"c":3.98,"h":4.1,"l":3.6942,"n":23337,"o":3.74,"t":"2026-01-16T05:00:00Z","v":7939376,"vw":3.966226},{"c":4.32,"h":4.409,"l":3.8,"n":32362,"o":3.9,"t":"2026-01-20T05:00:00Z","v":10667995,"vw":4.173761},{"c":4.58,"h":4.71,"l":4.17,"n":33654,"o":4.32,"t":"2026-01-21T05:00:00Z","v":9523244,"vw":4.420806},{"c":4.51,"h":4.84,"l":4.445,"n":22886,"o":4.62,"t":"2026-01-22T05:00:00Z","v":5650269,"vw":4.550376},{"c":4.26,"h":4.53,"l":4.24,"n":17088,"o":4.52,"t":"2026-01-23T05:00:00Z","v":3988371,"vw":4.348493},{"c":4.3,"h":4.38,"l":4.075,"n":19401,"o":4.25,"t":"2026-01-26T05:00:00Z","v":5213455,"vw":4.218151},{"c":4.4,"h":4.605,"l":4.05,"n":19274,"o":4.25,"t":"2026-01-27T05:00:00Z","v":5814731,"vw":4.337813},{"c":3.965,"h":4.67,"l":3.96,"n":22086,"o":4.44,"t":"2026-01-28T05:00:00Z","v":6458456,"vw":4.187556},{"c":3.89,"h":4.06,"l":3.755,"n":17622,"o":3.97,"t":"2026-01-29T05:00:00Z","v":5925153,"vw":3.895442},{"c":3.77,"h":3.89,"l":3.67,"n":19063,"o":3.85,"t":"2026-01-30T05:00:00Z","v":5412341,"vw":3.782805},{"c":3.97,"h":4.12,"l":3.66,"n":23118,"o":3.7,"t":"2026-02-02T05:00:00Z","v":5604591,"vw":3.972852},{"c":4.16,"h":4.195,"l":3.94,"n":18825,"o":3.98,"t":"2026-02-03T05:00:00Z","v":4625217,"vw":4.05944},{"c":3.82,"h":4.18,"l":3.755,"n":22314,"o":4.16,"t":"2026-02-04T05:00:00Z","v":6188552,"vw":3.889165},{"c":3.53,"h":3.89,"l":3.485,"n":20797,"o":3.81,"t":"2026-02-05T05:00:00Z","v":6835660,"vw":3.654401},{"c":3.73,"h":3.83,"l":3.55,"n":18637,"o":3.59,"t":"2026-02-06T05:00:00Z","v":5470616,"vw":3.726806},{"c":3.81,"h":3.84,"l":3.62,"n":13027,"o":3.77,"t":"2026-02-09T05:00:00Z","v":4101686,"vw":3.720889},{"c":3.76,"h":3.9,"l":3.68,"n":12457,"o":3.81,"t":"2026-02-10T05:00:00Z","v":3504365,"vw":3.787097},{"c":3.67,"h":3.735,"l":3.52,"n":14151,"o":3.61,"t":"2026-02-11T05:00:00Z","v":4248070,"vw":3.63931},{"c":3.55,"h":3.6884,"l":3.46,"n":11600,"o":3.63,"t":"2026-02-12T05:00:00Z","v":3341545,"vw":3.554145},{"c":3.59,"h":3.66,"l":3.51,"n":9526,"o":3.56,"t":"2026-02-13T05:00:00Z","v":2474018,"vw":3.593119},{"c":3.66,"h":3.75,"l":3.52,"n":13741,"o":3.59,"t":"2026-02-17T05:00:00Z","v":4117784,"vw":3.628027},{"c":3.79,"h":3.82,"l":3.57,"n":12581,"o":3.65,"t":"2026-02-18T05:00:00Z","v":3233770,"vw":3.751963},{"c":4.04,"h":4.23,"l":3.79,"n":26545,"o":3.85,"t":"2026-02-19T05:00:00Z","v":7544570,"vw":4.037322},{"c":4.15,"h":4.27,"l":3.97,"n":19485,"o":4,"t":"2026-02-20T05:00:00Z","v":5943768,"vw":4.151278},{"c":4.5,"h":4.8186,"l":4.25,"n":32704,"o":4.26,"t":"2026-02-23T05:00:00Z","v":11366634,"vw":4.592692},{"c":4.74,"h":4.98,"l":4.44,"n":21753,"o":4.45,"t":"2026-02-24T05:00:00Z","v":7230695,"vw":4.78733},{"c":4.55,"h":4.83,"l":4.36,"n":23506,"o":4.81,"t":"2026-02-25T05:00:00Z","v":6420666,"vw":4.555025},{"c":4.92,"h":5.035,"l":4.43,"n":22787,"o":4.5,"t":"2026-02-26T05:00:00Z","v":7323600,"vw":4.787351},{"c":4.93,"h":5.17,"l":4.6801,"n":40017,"o":4.86,"t":"2026-02-27T05:00:00Z","v":11423252,"vw":4.93638},{"c":5.05,"h":5.14,"l":4.6,"n":29143,"o":4.7,"t":"2026-03-02T05:00:00Z","v":7753102,"vw":4.949848},{"c":5.31,"h":5.51,"l":4.815,"n":30548,"o":5.04,"t":"2026-03-03T05:00:00Z","v":8911935,"vw":5.226994},{"c":5.54,"h":5.655,"l":5.31,"n":29284,"o":5.44,"t":"2026-03-04T05:00:00Z","v":6915229,"vw":5.489755},{"c":5.28,"h":5.5399,"l":5.125,"n":35917,"o":5.49,"t":"2026-03-05T05:00:00Z","v":7411182,"vw":5.293513},{"c":5.53,"h":5.59,"l":5.02,"n":22775,"o":5.1,"t":"2026-03-06T05:00:00Z","v":5814999,"vw":5.357126},{"c":5.96,"h":6.14,"l":5.26,"n":39878,"o":5.53,"t":"2026-03-09T04:00:00Z","v":9793614,"vw":5.775181},{"c":5.82,"h":6,"l":5.665,"n":29904,"o":5.96,"t":"2026-03-10T04:00:00Z","v":6636498,"vw":5.817739},{"c":5.48,"h":5.83,"l":5.39,"n":26288,"o":5.71,"t":"2026-03-11T04:00:00Z","v":6232614,"vw":5.55849},{"c":5.03,"h":5.52,"l":4.93,"n":29943,"o":5.52,"t":"2026-03-12T04:00:00Z","v":8425264,"vw":5.128332},{"c":5.37,"h":5.6,"l":5.1,"n":25855,"o":5.1,"t":"2026-03-13T04:00:00Z","v":6103672,"vw":5.406909},{"c":5.36,"h":5.69,"l":5.2,"n":24312,"o":5.41,"t":"2026-03-16T04:00:00Z","v":4549460,"vw":5.397267},{"c":5.04,"h":5.54,"l":5.03,"n":28460,"o":5.395,"t":"2026-03-17T04:00:00Z","v":6531135,"vw":5.230397},{"c":4.95,"h":5.09,"l":4.8401,"n":26044,"o":5.01,"t":"2026-03-18T04:00:00Z","v":5399711,"vw":4.944399},{"c":5.2,"h":5.22,"l":4.7,"n":28583,"o":4.89,"t":"2026-03-19T04:00:00Z","v":5854073,"vw":5.003111},{"c":4.76,"h":5.6,"l":4.75,"n":38441,"o":5.6,"t":"2026-03-20T04:00:00Z","v":29521989,"vw":4.89368},{"c":5.48,"h":5.5,"l":4.84,"n":35614,"o":4.84,"t":"2026-03-23T04:00:00Z","v":9941427,"vw":5.276866},{"c":4.995,"h":5.58,"l":4.93,"n":35428,"o":5.405,"t":"2026-03-24T04:00:00Z","v":8462440,"vw":5.134965},{"c":5.3,"h":5.48,"l":5.1,"n":24895,"o":5.11,"t":"2026-03-25T04:00:00Z","v":5616266,"vw":5.308161},{"c":4.95,"h":5.2695,"l":4.92,"n":23532,"o":5.085,"t":"2026-03-26T04:00:00Z","v":5669228,"vw":5.040111},{"c":4.365,"h":4.84,"l":4.315,"n":36247,"o":4.84,"t":"2026-03-27T04:00:00Z","v":10173748,"vw":4.542344},{"c":4.005,"h":4.4,"l":3.95,"n":27782,"o":4.4,"t":"2026-03-30T04:00:00Z","v":8664915,"vw":4.075461},{"c":4.23,"h":4.31,"l":4.075,"n":28641,"o":4.09,"t":"2026-03-31T04:00:00Z","v":8314193,"vw":4.184577},{"c":4.21,"h":4.36,"l":4.12,"n":21325,"o":4.33,"t":"2026-04-01T04:00:00Z","v":4745817,"vw":4.235927},{"c":4.13,"h":4.195,"l":4.02,"n":21114,"o":4.07,"t":"2026-04-02T04:00:00Z","v":4872728,"vw":4.10454},{"c":4.53,"h":4.66,"l":4.2,"n":18059,"o":4.24,"t":"2026-04-06T04:00:00Z","v":5359518,"vw":4.505778},{"c":4.51,"h":4.61,"l":4.351,"n":13540,"o":4.44,"t":"2026-04-07T04:00:00Z","v":3213454,"vw":4.472611},{"c":4.86,"h":4.92,"l":4.715,"n":17500,"o":4.79,"t":"2026-04-08T04:00:00Z","v":4098170,"vw":4.827414},{"c":5.05,"h":5.18,"l":4.785,"n":22323,"o":4.83,"t":"2026-04-09T04:00:00Z","v":5494287,"vw":5.053861},{"c":4.76,"h":5.1,"l":4.73,"n":14170,"o":5.03,"t":"2026-04-10T04:00:00Z","v":3965210,"vw":4.860489},{"c":4.76,"h":4.84,"l":4.53,"n":18444,"o":4.75,"t":"2026-04-13T04:00:00Z","v":4053901,"vw":4.686196},{"c":4.86,"h":4.95,"l":4.74,"n":13214,"o":4.85,"t":"2026-04-14T04:00:00Z","v":3390956,"vw":4.834889},{"c":4.91,"h":4.95,"l":4.82,"n":13244,"o":4.9,"t":"2026-04-15T04:00:00Z","v":2670298,"vw":4.882938},{"c":4.93,"h":5.05,"l":4.81,"n":14935,"o":4.89,"t":"2026-04-16T04:00:00Z","v":3415237,"vw":4.946332},{"c":5.22,"h":5.24,"l":4.85,"n":19548,"o":5.1,"t":"2026-04-17T04:00:00Z","v":6051579,"vw":5.075998},{"c":4.99,"h":5.47,"l":4.97,"n":23082,"o":5.26,"t":"2026-04-20T04:00:00Z","v":6420699,"vw":5.203245},{"c":5.03,"h":5.11,"l":4.86,"n":19185,"o":5.06,"t":"2026-04-21T04:00:00Z","v":4397312,"vw":4.990072},{"c":4.78,"h":5.0458,"l":4.775,"n":20801,"o":5.03,"t":"2026-04-22T04:00:00Z","v":5293625,"vw":4.864956},{"c":4.64,"h":4.82,"l":4.61,"n":16304,"o":4.75,"t":"2026-04-23T04:00:00Z","v":4413182,"vw":4.707164},{"c":4.46,"h":4.505,"l":4.23,"n":21374,"o":4.44,"t":"2026-04-24T04:00:00Z","v":7225868,"vw":4.373713},{"c":4.88,"h":5.02,"l":4.63,"n":21008,"o":4.74,"t":"2026-04-27T04:00:00Z","v":6549149,"vw":4.906416},{"c":4.88,"h":4.92,"l":4.725,"n":14528,"o":4.82,"t":"2026-04-28T04:00:00Z","v":3299996,"vw":4.827143},{"c":4.67,"h":4.92,"l":4.655,"n":14501,"o":4.88,"t":"2026-04-29T04:00:00Z","v":3491591,"vw":4.743018},{"c":4.95,"h":5.02,"l":4.71,"n":13709,"o":4.74,"t":"2026-04-30T04:00:00Z","v":3783721,"vw":4.936395},{"c":4.93,"h":5.025,"l":4.88,"n":11712,"o":4.95,"t":"2026-05-01T04:00:00Z","v":2671973,"vw":4.949988},{"c":5.02,"h":5.235,"l":4.9,"n":16680,"o":4.91,"t":"2026-05-04T04:00:00Z","v":3956506,"vw":5.084495},{"c":4.87,"h":5.055,"l":4.825,"n":11972,"o":5.05,"t":"2026-05-05T04:00:00Z","v":2859498,"vw":4.894441},{"c":5.15,"h":5.17,"l":4.9285,"n":14028,"o":4.96,"t":"2026-05-06T04:00:00Z","v":3545701,"vw":5.092235},{"c":4.93,"h":5.11,"l":4.875,"n":15840,"o":5.1,"t":"2026-05-07T04:00:00Z","v":4105781,"vw":4.96111},{"c":5.01,"h":5.03,"l":4.84,"n":13259,"o":4.95,"t":"2026-05-08T04:00:00Z","v":3435350,"vw":4.931459},{"c":5.25,"h":5.395,"l":4.98,"n":23994,"o":5.01,"t":"2026-05-11T04:00:00Z","v":6382771,"vw":5.274318},{"c":5.22,"h":5.28,"l":5.025,"n":27304,"o":5.22,"t":"2026-05-12T04:00:00Z","v":5902791,"vw":5.164195},{"c":6.53,"h":6.72,"l":5.685,"n":134338,"o":6.315,"t":"2026-05-13T04:00:00Z","v":30684742,"vw":6.222016},{"c":7.42,"h":7.8,"l":6.25,"n":66565,"o":6.48,"t":"2026-05-14T04:00:00Z","v":16801129,"vw":7.156515},{"c":7.08,"h":7.4693,"l":6.95,"n":38476,"o":7.16,"t":"2026-05-15T04:00:00Z","v":8554645,"vw":7.142475},{"c":7.29,"h":7.6,"l":7.1,"n":41974,"o":7.37,"t":"2026-05-18T04:00:00Z","v":8924538,"vw":7.320587},{"c":7.59,"h":7.625,"l":6.85,"n":34565,"o":7.17,"t":"2026-05-19T04:00:00Z","v":7882624,"vw":7.316722},{"c":8.97,"h":9.0999,"l":8.2,"n":81325,"o":8.275,"t":"2026-05-20T04:00:00Z","v":18442420,"vw":8.772872},{"c":7.56,"h":8.935,"l":6.9602,"n":91949,"o":8.92,"t":"2026-05-21T04:00:00Z","v":25119141,"vw":7.790359},{"c":7.78,"h":8.27,"l":7.3512,"n":42972,"o":7.67,"t":"2026-05-22T04:00:00Z","v":10694538,"vw":7.947714},{"c":8.12,"h":8.36,"l":7.41,"n":46914,"o":7.8,"t":"2026-05-26T04:00:00Z","v":8743744,"vw":7.943485},{"c":8.58,"h":8.97,"l":8.12,"n":46275,"o":8.13,"t":"2026-05-27T04:00:00Z","v":9211784,"vw":8.617533},{"c":9.18,"h":9.235,"l":8.5,"n":46886,"o":8.57,"t":"2026-05-28T04:00:00Z","v":10305722,"vw":8.996166},{"c":9.31,"h":9.51,"l":8.6,"n":105360,"o":9.2,"t":"2026-05-29T04:00:00Z","v":25866976,"vw":9.151598},{"c":9.07,"h":9.295,"l":8.78,"n":39205,"o":9.09,"t":"2026-06-01T04:00:00Z","v":7363648,"vw":9.057696},{"c":8.33,"h":9,"l":8.23,"n":49636,"o":9,"t":"2026-06-02T04:00:00Z","v":10354942,"vw":8.562717},{"c":8.19,"h":8.2797,"l":7.85,"n":40345,"o":8.122,"t":"2026-06-03T04:00:00Z","v":7546451,"vw":8.11898},{"c":9.04,"h":9.22,"l":7.975,"n":40181,"o":8,"t":"2026-06-04T04:00:00Z","v":8436046,"vw":8.883529},{"c":8.23,"h":9.03,"l":8.125,"n":34929,"o":8.85,"t":"2026-06-05T04:00:00Z","v":6725672,"vw":8.479546},{"c":7.98,"h":8.53,"l":7.95,"n":32350,"o":8.51,"t":"2026-06-08T04:00:00Z","v":5887507,"vw":8.130707},{"c":7.68,"h":8.09,"l":7.46,"n":37964,"o":8.06,"t":"2026-06-09T04:00:00Z","v":6924959,"vw":7.689992},{"c":7.15,"h":7.7,"l":7.105,"n":36215,"o":7.62,"t":"2026-06-10T04:00:00Z","v":6681254,"vw":7.296907},{"c":7.75,"h":7.94,"l":7.07,"n":36019,"o":7.2,"t":"2026-06-11T04:00:00Z","v":6271671,"vw":7.649952},{"c":7.83,"h":8.125,"l":7.6034,"n":28315,"o":7.672,"t":"2026-06-12T04:00:00Z","v":4089709,"vw":7.887477},{"c":7.73,"h":8.1188,"l":7.525,"n":38617,"o":7.9,"t":"2026-06-15T04:00:00Z","v":5861078,"vw":7.760313},{"c":7.53,"h":7.85,"l":7.4252,"n":21159,"o":7.6,"t":"2026-06-16T04:00:00Z","v":4289666,"vw":7.601915},{"c":7.76,"h":8.12,"l":7.46,"n":28879,"o":7.59,"t":"2026-06-17T04:00:00Z","v":4681856,"vw":7.764092},{"c":8.05,"h":8.375,"l":7.91,"n":34280,"o":8.05,"t":"2026-06-18T04:00:00Z","v":14747937,"vw":8.097671},{"c":8.53,"h":8.8799,"l":8.335,"n":40064,"o":8.37,"t":"2026-06-22T04:00:00Z","v":8101931,"vw":8.630415},{"c":9.07,"h":9.25,"l":8.46,"n":34814,"o":8.5,"t":"2026-06-23T04:00:00Z","v":7245263,"vw":9.030106},{"c":9.17,"h":9.315,"l":8.8102,"n":24599,"o":9.25,"t":"2026-06-24T04:00:00Z","v":4589190,"vw":9.031252},{"c":10.53,"h":11.06,"l":8.98,"n":74831,"o":9.21,"t":"2026-06-25T04:00:00Z","v":15110111,"vw":10.274668},{"c":12.39,"h":12.43,"l":10.3201,"n":81515,"o":10.37,"t":"2026-06-26T04:00:00Z","v":21006370,"vw":11.980201},{"c":15.45,"h":15.67,"l":13.03,"n":164942,"o":13.33,"t":"2026-06-29T04:00:00Z","v":33144992,"vw":14.379696},{"c":14.76,"h":15.8765,"l":13.34,"n":112986,"o":15.18,"t":"2026-06-30T04:00:00Z","v":21630088,"vw":14.448343},{"c":13.27,"h":14.4723,"l":12.75,"n":66923,"o":14.03,"t":"2026-07-01T04:00:00Z","v":12271267,"vw":13.292845},{"c":14.98,"h":15.05,"l":12.95,"n":73872,"o":13.2,"t":"2026-07-02T04:00:00Z","v":17276197,"vw":14.41999},{"c":13.94,"h":15.57,"l":13.74,"n":61021,"o":14.79,"t":"2026-07-06T04:00:00Z","v":9747439,"vw":14.280715},{"c":13.5,"h":13.98,"l":12.92,"n":46821,"o":13.905,"t":"2026-07-07T04:00:00Z","v":8165036,"vw":13.227999},{"c":13.76,"h":14.9899,"l":12,"n":90911,"o":14.3,"t":"2026-07-08T04:00:00Z","v":15194546,"vw":13.280517},{"c":13.51,"h":14.86,"l":13.35,"n":44364,"o":13.76,"t":"2026-07-09T04:00:00Z","v":7060374,"vw":14.026017},{"c":12.76,"h":13.36,"l":12.49,"n":38256,"o":13.27,"t":"2026-07-10T04:00:00Z","v":6406122,"vw":12.817779},{"c":12.62,"h":12.9899,"l":12.33,"n":33340,"o":12.46,"t":"2026-07-13T04:00:00Z","v":5171842,"vw":12.613354},{"c":13.39,"h":13.6381,"l":12.6201,"n":36726,"o":12.66,"t":"2026-07-14T04:00:00Z","v":6100406,"vw":13.173052},{"c":12.79,"h":13.73,"l":12.5,"n":46130,"o":13.26,"t":"2026-07-15T04:00:00Z","v":6860198,"vw":13.01316},{"c":11.75,"h":12.695,"l":11.51,"n":46592,"o":12.695,"t":"2026-07-16T04:00:00Z","v":8992827,"vw":11.801532},{"c":13.19,"h":13.543,"l":11.4,"n":62334,"o":11.65,"t":"2026-07-17T04:00:00Z","v":11293477,"vw":13.008323},{"c":12.475,"h":13.58,"l":11.87,"n":47269,"o":13.24,"t":"2026-07-20T04:00:00Z","v":7290102,"vw":12.303541},{"c":12.9,"h":13.24,"l":12.22,"n":33877,"o":12.56,"t":"2026-07-21T04:00:00Z","v":5099995,"vw":12.770145},{"c":12.08,"h":12.595,"l":11.84,"n":35977,"o":12.47,"t":"2026-07-22T04:00:00Z","v":5337778,"vw":12.077481},{"c":12.34,"h":12.9235,"l":11.69,"n":27941,"o":11.755,"t":"2026-07-23T04:00:00Z","v":5567336,"vw":12.415519},{"c":11.32,"h":12.48,"l":11.22,"n":32274,"o":12.34,"t":"2026-07-24T04:00:00Z","v":6728050,"vw":11.484232},{"c":10.835,"h":11.4799,"l":9.6,"n":48978,"o":11.26,"t":"2026-07-27T04:00:00Z","v":9157174,"vw":10.711895},{"c":10.09,"h":10.43,"l":9.19,"n":47746,"o":10.35,"t":"2026-07-28T04:00:00Z","v":10165681,"vw":9.784439},{"c":10.1,"h":10.7,"l":9.86,"n":30448,"o":10.05,"t":"2026-07-29T04:00:00Z","v":5492263,"vw":10.211246},{"c":10.29,"h":10.351,"l":9.76,"n":25158,"o":9.93,"t":"2026-07-30T04:00:00Z","v":4313919,"vw":10.168497},{"c":10.01,"h":10.54,"l":9.87,"n":35276,"o":10.37,"t":"2026-07-31T04:00:00Z","v":5044115,"vw":10.043847},{"c":11.22,"h":11.43,"l":9.8,"n":45473,"o":10,"t":"2026-08-03T04:00:00Z","v":6968661,"vw":10.837783},{"c":11.81,"h":11.94,"l":11.06,"n":42476,"o":11.4,"t":"2026-08-04T04:00:00Z","v":5087873,"vw":11.53213},{"c":11.86,"h":12.06,"l":11.39,"n":42575,"o":11.8,"t":"2026-08-05T04:00:00Z","v":5760962,"vw":11.75891},{"c":11.7,"h":12.18,"l":11.59,"n":32725,"o":11.62,"t":"2026-08-06T04:00:00Z","v":3768542,"vw":11.846584},{"c":12.01,"h":12.21,"l":11.61,"n":33860,"o":11.95,"t":"2026-08-07T04:00:00Z","v":5124283,"vw":11.947154},{"c":11.04,"h":12.0021,"l":10.91,"n":52049,"o":11.95,"t":"2026-08-10T04:00:00Z","v":5241214,"vw":11.371043},{"c":11.05,"h":11.39,"l":10.85,"n":42046,"o":11.27,"t":"2026-08-11T04:00:00Z","v":4722830,"vw":11.076967},{"c":11.77,"h":12.45,"l":11.5,"n":52695,"o":11.92,"t":"2026-08-12T04:00:00Z","v":7796971,"vw":11.799294},{"c":12.36,"h":12.585,"l":11.4,"n":39762,"o":11.7,"t":"2026-08-13T04:00:00Z","v":5634254,"vw":12.114206},{"c":12.78,"h":13,"l":12.1818,"n":39421,"o":12.4,"t":"2026-08-14T04:00:00Z","v":4413787,"vw":12.583069},{"c":13,"h":13.25,"l":12.39,"n":33766,"o":12.78,"t":"2026-08-17T04:00:00Z","v":5420774,"vw":12.947018},{"c":13.1,"h":13.48,"l":12.53,"n":30940,"o":12.66,"t":"2026-08-18T04:00:00Z","v":4964529,"vw":13.148603},{"c":13.85,"h":14.29,"l":13,"n":53041,"o":13.46,"t":"2026-08-19T04:00:00Z","v":9123035,"vw":13.737228},{"c":13.405,"h":14.4364,"l":13.01,"n":46065,"o":13.84,"t":"2026-08-20T04:00:00Z","v":7357155,"vw":13.741901},{"c":15.46,"h":15.67,"l":13.26,"n":71693,"o":13.69,"t":"2026-08-21T04:00:00Z","v":15230835,"vw":14.911226},{"c":14.325,"h":15.48,"l":13.91,"n":53644,"o":15.475,"t":"2026-08-24T04:00:00Z","v":8818228,"vw":14.32583},{"c":14.09,"h":15.39,"l":13.91,"n":46853,"o":14.56,"t":"2026-08-25T04:00:00Z","v":8194593,"vw":14.580227},{"c":13.73,"h":13.915,"l":13.41,"n":35215,"o":13.815,"t":"2026-08-26T04:00:00Z","v":4583511,"vw":13.651436},{"c":15.21,"h":15.56,"l":13.9157,"n":59589,"o":14.078,"t":"2026-08-27T04:00:00Z","v":12100145,"vw":15.139738},{"c":13.21,"h":14.79,"l":13.15,"n":57282,"o":14.77,"t":"2026-08-28T04:00:00Z","v":9812330,"vw":13.755562},{"c":13.34,"h":13.6693,"l":12.9386,"n":43324,"o":13.325,"t":"2026-08-31T04:00:00Z","v":7449946,"vw":13.237962},{"c":13.22,"h":13.39,"l":12.6401,"n":35659,"o":13.02,"t":"2026-09-01T04:00:00Z","v":5903956,"vw":12.970124},{"c":14.16,"h":14.33,"l":13.23,"n":44936,"o":13.27,"t":"2026-09-02T04:00:00Z","v":6225158,"vw":13.794716},{"c":13.7,"h":14.5442,"l":13.55,"n":34959,"o":14.06,"t":"2026-09-03T04:00:00Z","v":5773466,"vw":13.957182},{"c":13.86,"h":14.14,"l":13.43,"n":28003,"o":13.51,"t":"2026-09-04T04:00:00Z","v":4523373,"vw":13.898973},{"c":13.96,"h":14.37,"l":13.32,"n":40818,"o":13.77,"t":"2026-09-08T04:00:00Z","v":6048794,"vw":14.029104},{"c":13.95,"h":14.33,"l":13.71,"n":35562,"o":13.71,"t":"2026-09-09T04:00:00Z","v":5494933,"vw":14.022671},{"c":13.49,"h":13.825,"l":13.37,"n":34758,"o":13.66,"t":"2026-09-10T04:00:00Z","v":4819463,"vw":13.582318},{"c":11.545,"h":13.74,"l":11.38,"n":74482,"o":13.55,"t":"2026-09-11T04:00:00Z","v":14675632,"vw":12.180248},{"c":11.725,"h":12.28,"l":10.784,"n":58982,"o":10.91,"t":"2026-09-14T04:00:00Z","v":10510545,"vw":11.82282},{"c":11.29,"h":11.7,"l":11.03,"n":42512,"o":11.6,"t":"2026-09-15T04:00:00Z","v":5244363,"vw":11.252475},{"c":11.66,"h":11.735,"l":11.24,"n":39552,"o":11.24,"t":"2026-09-16T04:00:00Z","v":5118575,"vw":11.556861},{"c":11.53,"h":11.8,"l":11.2338,"n":38711,"o":11.305,"t":"2026-09-17T04:00:00Z","v":4804456,"vw":11.487357},{"c":11.49,"h":11.78,"l":11.06,"n":44728,"o":11.6,"t":"2026-09-18T04:00:00Z","v":14596139,"vw":11.40501},{"c":11.37,"h":11.94,"l":11.13,"n":39941,"o":11.59,"t":"2026-09-21T04:00:00Z","v":5623161,"vw":11.411917},{"c":12.02,"h":12.0699,"l":11.17,"n":40446,"o":11.41,"t":"2026-09-22T04:00:00Z","v":5960039,"vw":11.784892},{"c":11.52,"h":12.1399,"l":11.42,"n":31751,"o":11.92,"t":"2026-09-23T04:00:00Z","v":3888205,"vw":11.63359},{"c":11.98,"h":12.04,"l":11.1,"n":35140,"o":11.43,"t":"2026-09-24T04:00:00Z","v":4645447,"vw":11.539945},{"c":11.61,"h":12.15,"l":11.5,"n":26958,"o":11.99,"t":"2026-09-25T04:00:00Z","v":4445072,"vw":11.685901},{"c":11.59,"h":11.8493,"l":11.31,"n":28873,"o":11.51,"t":"2026-09-28T04:00:00Z","v":3750500,"vw":11.580008},{"c":11.51,"h":11.64,"l":11.37,"n":26174,"o":11.5,"t":"2026-09-29T04:00:00Z","v":3267355,"vw":11.516623},{"c":12.31,"h":12.53,"l":11.2,"n":49330,"o":11.51,"t":"2026-09-30T04:00:00Z","v":8619012,"vw":12.135546},{"c":11.33,"h":12.25,"l":11.2,"n":41564,"o":12.15,"t":"2026-10-01T04:00:00Z","v":6227498,"vw":11.590221},{"c":11.74,"h":12,"l":11.38,"n":28047,"o":11.5,"t":"2026-10-02T04:00:00Z","v":3846240,"vw":11.74629},{"c":11.63,"h":11.77,"l":11.35,"n":26929,"o":11.77,"t":"2026-10-05T04:00:00Z","v":4514429,"vw":11.551492},{"c":11.34,"h":11.6712,"l":11.111,"n":25144,"o":11.63,"t":"2026-10-06T04:00:00Z","v":3982859,"vw":11.350601},{"c":11.31,"h":11.54,"l":11.1451,"n":21568,"o":11.28,"t":"2026-10-07T04:00:00Z","v":3139672,"vw":11.358006},{"c":11.26,"h":11.34,"l":10.71,"n":29476,"o":11.17,"t":"2026-10-08T04:00:00Z","v":4207839,"vw":11.024474},{"c":11.65,"h":11.805,"l":11.26,"n":29751,"o":11.38,"t":"2026-10-09T04:00:00Z","v":4178359,"vw":11.613869},{"c":11.93,"h":12.14,"l":11.4751,"n":27549,"o":11.58,"t":"2026-10-12T04:00:00Z","v":4035248,"vw":11.908927},{"c":12.41,"h":12.7031,"l":11.69,"n":42867,"o":11.74,"t":"2026-10-13T04:00:00Z","v":6402302,"vw":12.3218},{"c":11.88,"h":12.4399,"l":11.71,"n":33034,"o":12.205,"t":"2026-10-14T04:00:00Z","v":4743784,"vw":12.023696},{"c":11.34,"h":11.92,"l":11.15,"n":31907,"o":11.5,"t":"2026-10-15T04:00:00Z","v":4655709,"vw":11.430518},{"c":9.98,"h":11.24,"l":9.7501,"n":77699,"o":11.2,"t":"2026-10-16T04:00:00Z","v":15824865,"vw":10.024615},{"c":10.49,"h":10.85,"l":10.04,"n":33607,"o":10.1,"t":"2026-10-19T04:00:00Z","v":5614373,"vw":10.521697},{"c":11.98,"h":12.01,"l":9.95,"n":52085,"o":10.045,"t":"2026-10-20T04:00:00Z","v":10257138,"vw":11.537485},{"c":12.145,"h":12.3,"l":11.81,"n":20819,"o":12.07,"t":"2026-10-21T04:00:00Z","v":3585281,"vw":12.114838}],"volatilityBars":[{"c":12.52,"h":12.52,"l":12.44,"n":23,"o":12.5,"t":"2026-10-14T08:00:00Z","v":1299,"vw":12.488},{"c":12.46,"h":12.53,"l":12.46,"n":4,"o":12.53,"t":"2026-10-14T08:30:00Z","v":1000,"vw":12.507},{"c":12.41,"h":12.42,"l":12.41,"n":4,"o":12.42,"t":"2026-10-14T08:45:00Z","v":1387,"vw":12.418618},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-14T09:00:00Z","v":112,"vw":12.42},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-14T09:30:00Z","v":300,"vw":12.45},{"c":12.42,"h":12.4213,"l":12.42,"n":6,"o":12.4213,"t":"2026-10-14T10:30:00Z","v":764,"vw":12.421081},{"c":12.45,"h":12.49,"l":12.42,"n":56,"o":12.455,"t":"2026-10-14T11:00:00Z","v":35397,"vw":12.471654},{"c":12.44,"h":12.4887,"l":12.44,"n":6,"o":12.48,"t":"2026-10-14T11:15:00Z","v":9121,"vw":12.455959},{"c":12.46,"h":12.4704,"l":12.45,"n":9,"o":12.46,"t":"2026-10-14T11:30:00Z","v":2168,"vw":12.460056},{"c":12.4792,"h":12.48,"l":12.41,"n":7,"o":12.48,"t":"2026-10-14T11:45:00Z","v":4049,"vw":12.45846},{"c":12.4895,"h":12.49,"l":12.455,"n":12,"o":12.48,"t":"2026-10-14T12:00:00Z","v":3865,"vw":12.4789},{"c":12.4676,"h":12.5396,"l":12.46,"n":12,"o":12.5396,"t":"2026-10-14T12:15:00Z","v":4288,"vw":12.481454},{"c":12.18,"h":12.4659,"l":12.15,"n":81,"o":12.4659,"t":"2026-10-14T12:30:00Z","v":23256,"vw":12.230586},{"c":12.2448,"h":12.27,"l":12.15,"n":35,"o":12.1989,"t":"2026-10-14T12:45:00Z","v":6781,"vw":12.217523},{"c":12.28,"h":12.4,"l":12.21,"n":27,"o":12.4,"t":"2026-10-14T13:00:00Z","v":6751,"vw":12.234524},{"c":12.14,"h":12.3,"l":12,"n":114,"o":12.2236,"t":"2026-10-14T13:15:00Z","v":20640,"vw":12.215924},{"c":12.27,"h":12.4159,"l":12.08,"n":1289,"o":12.205,"t":"2026-10-14T13:30:00Z","v":223258,"vw":12.221122},{"c":12.294,"h":12.34,"l":12.22,"n":909,"o":12.25,"t":"2026-10-14T13:45:00Z","v":114258,"vw":12.285525},{"c":12.28,"h":12.4399,"l":12.2,"n":938,"o":12.3,"t":"2026-10-14T14:00:00Z","v":190501,"vw":12.320527},{"c":12.3078,"h":12.37,"l":12.23,"n":848,"o":12.28,"t":"2026-10-14T14:15:00Z","v":91024,"vw":12.292149},{"c":12.3,"h":12.36,"l":12.25,"n":704,"o":12.315,"t":"2026-10-14T14:30:00Z","v":57133,"vw":12.304813},{"c":12.2,"h":12.34,"l":12.19,"n":645,"o":12.3128,"t":"2026-10-14T14:45:00Z","v":63319,"vw":12.272989},{"c":12.21,"h":12.24,"l":12.17,"n":519,"o":12.19,"t":"2026-10-14T15:00:00Z","v":61371,"vw":12.197731},{"c":12.26,"h":12.29,"l":12.1686,"n":633,"o":12.21,"t":"2026-10-14T15:15:00Z","v":52412,"vw":12.218863},{"c":12.25,"h":12.3,"l":12.24,"n":549,"o":12.2892,"t":"2026-10-14T15:30:00Z","v":50160,"vw":12.259704},{"c":12.26,"h":12.35,"l":12.22,"n":676,"o":12.25,"t":"2026-10-14T15:45:00Z","v":77437,"vw":12.29285},{"c":12.1001,"h":12.28,"l":12.08,"n":1019,"o":12.26,"t":"2026-10-14T16:00:00Z","v":141128,"vw":12.16055},{"c":12.0474,"h":12.1613,"l":12.01,"n":1464,"o":12.1161,"t":"2026-10-14T16:15:00Z","v":208176,"vw":12.082537},{"c":12.05,"h":12.07,"l":12.01,"n":1114,"o":12.05,"t":"2026-10-14T16:30:00Z","v":79080,"vw":12.034446},{"c":11.97,"h":12.0951,"l":11.95,"n":1333,"o":12.06,"t":"2026-10-14T16:45:00Z","v":215477,"vw":12.022183},{"c":12.1151,"h":12.16,"l":11.9574,"n":1905,"o":11.97,"t":"2026-10-14T17:00:00Z","v":277309,"vw":12.061061},{"c":11.935,"h":12.1308,"l":11.9,"n":1844,"o":12.1154,"t":"2026-10-14T17:15:00Z","v":282063,"vw":11.979153},{"c":12,"h":12.03,"l":11.91,"n":891,"o":11.92,"t":"2026-10-14T17:30:00Z","v":96504,"vw":11.959347},{"c":12.085,"h":12.11,"l":11.9,"n":1229,"o":12,"t":"2026-10-14T17:45:00Z","v":137718,"vw":12.023815},{"c":12.1,"h":12.13,"l":12.0409,"n":848,"o":12.085,"t":"2026-10-14T18:00:00Z","v":73122,"vw":12.083689},{"c":11.985,"h":12.11,"l":11.93,"n":1847,"o":12.1,"t":"2026-10-14T18:15:00Z","v":231931,"vw":11.985277},{"c":11.92,"h":12.01,"l":11.92,"n":1067,"o":11.985,"t":"2026-10-14T18:30:00Z","v":82407,"vw":11.959114},{"c":11.95,"h":11.955,"l":11.9,"n":1200,"o":11.92,"t":"2026-10-14T18:45:00Z","v":136701,"vw":11.923692},{"c":11.98,"h":11.9899,"l":11.83,"n":1303,"o":11.94,"t":"2026-10-14T19:00:00Z","v":150732,"vw":11.900383},{"c":11.92,"h":12,"l":11.88,"n":1167,"o":11.9701,"t":"2026-10-14T19:15:00Z","v":128291,"vw":11.937887},{"c":11.77,"h":11.94,"l":11.76,"n":1760,"o":11.91,"t":"2026-10-14T19:30:00Z","v":265990,"vw":11.858042},{"c":11.89,"h":11.89,"l":11.71,"n":4540,"o":11.77,"t":"2026-10-14T19:45:00Z","v":583074,"vw":11.82436},{"c":11.88,"h":11.88,"l":11.85,"n":19,"o":11.88,"t":"2026-10-14T20:00:00Z","v":494514,"vw":11.870827},{"c":11.8799,"h":11.8799,"l":11.8799,"n":3,"o":11.8799,"t":"2026-10-14T20:15:00Z","v":110,"vw":11.8799},{"c":11.83,"h":11.88,"l":11.83,"n":14,"o":11.85,"t":"2026-10-14T20:30:00Z","v":2338,"vw":11.842642},{"c":11.8672,"h":11.88,"l":11.8,"n":9,"o":11.8001,"t":"2026-10-14T20:45:00Z","v":5843,"vw":11.804987},{"c":11.8,"h":11.8662,"l":11.8,"n":11,"o":11.8662,"t":"2026-10-14T21:00:00Z","v":1645,"vw":11.844031},{"c":11.81,"h":11.88,"l":11.81,"n":6,"o":11.88,"t":"2026-10-14T21:15:00Z","v":11655,"vw":11.872494},{"c":11.87,"h":11.87,"l":11.86,"n":19,"o":11.86,"t":"2026-10-14T21:30:00Z","v":7972,"vw":11.862949},{"c":11.87,"h":11.87,"l":11.82,"n":12,"o":11.82,"t":"2026-10-14T22:00:00Z","v":4512,"vw":11.825},{"c":11.87,"h":11.87,"l":11.87,"n":4,"o":11.87,"t":"2026-10-14T22:15:00Z","v":235,"vw":11.87},{"c":11.8134,"h":11.8134,"l":11.8,"n":2,"o":11.8,"t":"2026-10-14T22:30:00Z","v":200,"vw":11.8067},{"c":11.805,"h":11.81,"l":11.805,"n":10,"o":11.81,"t":"2026-10-14T22:45:00Z","v":3139,"vw":11.80869},{"c":11.8,"h":11.8122,"l":11.8,"n":3,"o":11.8122,"t":"2026-10-14T23:00:00Z","v":286,"vw":11.807031},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-14T23:15:00Z","v":802,"vw":11.81},{"c":11.77,"h":11.8569,"l":11.77,"n":25,"o":11.8,"t":"2026-10-14T23:30:00Z","v":4306,"vw":11.814397},{"c":11.6645,"h":11.78,"l":11.6645,"n":31,"o":11.75,"t":"2026-10-14T23:45:00Z","v":8926,"vw":11.696726},{"c":11.85,"h":11.85,"l":11.8,"n":20,"o":11.81,"t":"2026-10-15T08:00:00Z","v":3947,"vw":11.831833},{"c":11.86,"h":11.86,"l":11.8,"n":5,"o":11.8,"t":"2026-10-15T08:15:00Z","v":950,"vw":11.833143},{"c":11.8,"h":11.8,"l":11.73,"n":2,"o":11.73,"t":"2026-10-15T08:30:00Z","v":225,"vw":11.768889},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-15T08:45:00Z","v":500,"vw":11.85},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-15T09:15:00Z","v":100,"vw":11.93},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-15T09:30:00Z","v":1615,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-15T09:45:00Z","v":814,"vw":11.85},{"c":11.77,"h":11.85,"l":11.77,"n":14,"o":11.84,"t":"2026-10-15T10:00:00Z","v":2253,"vw":11.832708},{"c":11.81,"h":11.81,"l":11.77,"n":9,"o":11.81,"t":"2026-10-15T10:15:00Z","v":1119,"vw":11.795676},{"c":11.73,"h":11.8,"l":11.73,"n":15,"o":11.8,"t":"2026-10-15T11:00:00Z","v":3055,"vw":11.75452},{"c":11.7111,"h":11.74,"l":11.7007,"n":4,"o":11.74,"t":"2026-10-15T11:15:00Z","v":1321,"vw":11.720373},{"c":11.73,"h":11.8,"l":11.73,"n":6,"o":11.79,"t":"2026-10-15T11:30:00Z","v":1402,"vw":11.779286},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-15T11:45:00Z","v":410,"vw":11.75},{"c":11.8,"h":11.8,"l":11.72,"n":6,"o":11.72,"t":"2026-10-15T12:00:00Z","v":2039,"vw":11.791158},{"c":11.72,"h":11.7324,"l":11.72,"n":4,"o":11.7324,"t":"2026-10-15T12:15:00Z","v":1190,"vw":11.731273},{"c":11.7493,"h":11.8,"l":11.7225,"n":9,"o":11.7225,"t":"2026-10-15T12:30:00Z","v":10096,"vw":11.748053},{"c":11.73,"h":11.7373,"l":11.707,"n":28,"o":11.73,"t":"2026-10-15T12:45:00Z","v":4527,"vw":11.717617},{"c":11.6299,"h":11.72,"l":11.5199,"n":33,"o":11.72,"t":"2026-10-15T13:00:00Z","v":9786,"vw":11.577347},{"c":11.51,"h":11.64,"l":11.51,"n":61,"o":11.54,"t":"2026-10-15T13:15:00Z","v":8058,"vw":11.549435},{"c":11.71,"h":11.79,"l":11.36,"n":2490,"o":11.5,"t":"2026-10-15T13:30:00Z","v":625805,"vw":11.541717},{"c":11.75,"h":11.86,"l":11.65,"n":1083,"o":11.73,"t":"2026-10-15T13:45:00Z","v":151011,"vw":11.753246},{"c":11.825,"h":11.92,"l":11.73,"n":1116,"o":11.78,"t":"2026-10-15T14:00:00Z","v":143769,"vw":11.841469},{"c":11.5999,"h":11.84,"l":11.56,"n":1299,"o":11.8,"t":"2026-10-15T14:15:00Z","v":139093,"vw":11.700499},{"c":11.59,"h":11.655,"l":11.445,"n":1825,"o":11.5947,"t":"2026-10-15T14:30:00Z","v":211274,"vw":11.526847},{"c":11.5,"h":11.63,"l":11.5,"n":1171,"o":11.6,"t":"2026-10-15T14:45:00Z","v":125977,"vw":11.561755},{"c":11.415,"h":11.53,"l":11.37,"n":1398,"o":11.51,"t":"2026-10-15T15:00:00Z","v":240332,"vw":11.447728},{"c":11.4504,"h":11.48,"l":11.38,"n":1048,"o":11.43,"t":"2026-10-15T15:15:00Z","v":154673,"vw":11.430669},{"c":11.455,"h":11.5323,"l":11.45,"n":749,"o":11.499,"t":"2026-10-15T15:30:00Z","v":124031,"vw":11.472766},{"c":11.3825,"h":11.49,"l":11.36,"n":845,"o":11.465,"t":"2026-10-15T15:45:00Z","v":108898,"vw":11.444073},{"c":11.335,"h":11.44,"l":11.33,"n":1179,"o":11.36,"t":"2026-10-15T16:00:00Z","v":153582,"vw":11.375211},{"c":11.1879,"h":11.35,"l":11.15,"n":1359,"o":11.335,"t":"2026-10-15T16:15:00Z","v":206127,"vw":11.228764},{"c":11.29,"h":11.3268,"l":11.1598,"n":1283,"o":11.185,"t":"2026-10-15T16:30:00Z","v":251697,"vw":11.23052},{"c":11.21,"h":11.29,"l":11.185,"n":826,"o":11.29,"t":"2026-10-15T16:45:00Z","v":106281,"vw":11.21189},{"c":11.37,"h":11.37,"l":11.2,"n":798,"o":11.21,"t":"2026-10-15T17:00:00Z","v":135463,"vw":11.264989},{"c":11.37,"h":11.41,"l":11.3401,"n":572,"o":11.3483,"t":"2026-10-15T17:15:00Z","v":77264,"vw":11.372277},{"c":11.41,"h":11.4439,"l":11.37,"n":702,"o":11.3761,"t":"2026-10-15T17:30:00Z","v":89392,"vw":11.408686},{"c":11.48,"h":11.4972,"l":11.41,"n":504,"o":11.42,"t":"2026-10-15T17:45:00Z","v":48969,"vw":11.452026},{"c":11.37,"h":11.49,"l":11.36,"n":948,"o":11.47,"t":"2026-10-15T18:00:00Z","v":91778,"vw":11.405241},{"c":11.3,"h":11.3892,"l":11.295,"n":794,"o":11.37,"t":"2026-10-15T18:15:00Z","v":88122,"vw":11.329292},{"c":11.27,"h":11.335,"l":11.255,"n":1091,"o":11.31,"t":"2026-10-15T18:30:00Z","v":86284,"vw":11.3012},{"c":11.32,"h":11.3723,"l":11.26,"n":998,"o":11.26,"t":"2026-10-15T18:45:00Z","v":104552,"vw":11.327389},{"c":11.355,"h":11.38,"l":11.255,"n":1819,"o":11.34,"t":"2026-10-15T19:00:00Z","v":156289,"vw":11.292996},{"c":11.345,"h":11.435,"l":11.31,"n":1182,"o":11.355,"t":"2026-10-15T19:15:00Z","v":111618,"vw":11.365847},{"c":11.4,"h":11.435,"l":11.33,"n":1189,"o":11.345,"t":"2026-10-15T19:30:00Z","v":103205,"vw":11.384435},{"c":11.335,"h":11.42,"l":11.32,"n":3139,"o":11.4,"t":"2026-10-15T19:45:00Z","v":416006,"vw":11.374778},{"c":11.43,"h":11.44,"l":11.34,"n":23,"o":11.34,"t":"2026-10-15T20:00:00Z","v":330455,"vw":11.34027},{"c":11.3611,"h":11.4687,"l":11.2,"n":22,"o":11.4687,"t":"2026-10-15T20:15:00Z","v":5752,"vw":11.342247},{"c":11.3111,"h":11.3791,"l":11.3111,"n":15,"o":11.35,"t":"2026-10-15T20:30:00Z","v":1149,"vw":11.359462},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-15T20:45:00Z","v":1109,"vw":11.31},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T21:00:00Z","v":100,"vw":11.38},{"c":11.397,"h":11.397,"l":11.397,"n":1,"o":11.397,"t":"2026-10-15T22:15:00Z","v":204,"vw":11.397},{"c":11.34,"h":11.34,"l":11.33,"n":14,"o":11.33,"t":"2026-10-15T23:00:00Z","v":2100,"vw":11.339461},{"c":11.3318,"h":11.3318,"l":11.3318,"n":1,"o":11.3318,"t":"2026-10-15T23:15:00Z","v":500,"vw":11.3318},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T23:45:00Z","v":150,"vw":11.36},{"c":11.4,"h":11.45,"l":11.31,"n":63,"o":11.34,"t":"2026-10-16T08:00:00Z","v":5835,"vw":11.421729},{"c":11.35,"h":11.36,"l":11.35,"n":3,"o":11.36,"t":"2026-10-16T10:00:00Z","v":400,"vw":11.352857},{"c":11.41,"h":11.41,"l":11.36,"n":8,"o":11.36,"t":"2026-10-16T10:30:00Z","v":772,"vw":11.385714},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-16T10:45:00Z","v":300,"vw":11.37},{"c":11.38,"h":11.38,"l":11.365,"n":5,"o":11.38,"t":"2026-10-16T11:00:00Z","v":410,"vw":11.3725},{"c":11.3823,"h":11.3823,"l":11.3823,"n":1,"o":11.3823,"t":"2026-10-16T11:15:00Z","v":200,"vw":11.3823},{"c":11.3116,"h":11.3827,"l":11.3116,"n":10,"o":11.3827,"t":"2026-10-16T11:30:00Z","v":1079,"vw":11.327924},{"c":11.31,"h":11.39,"l":11.3,"n":96,"o":11.3,"t":"2026-10-16T11:45:00Z","v":23705,"vw":11.354594},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-16T12:00:00Z","v":4510,"vw":11.38},{"c":11.3775,"h":11.3775,"l":11.33,"n":18,"o":11.35,"t":"2026-10-16T12:15:00Z","v":3311,"vw":11.355689},{"c":11.287,"h":11.287,"l":11.287,"n":1,"o":11.287,"t":"2026-10-16T12:30:00Z","v":1500,"vw":11.287},{"c":11.34,"h":11.3679,"l":11.31,"n":5,"o":11.31,"t":"2026-10-16T12:45:00Z","v":716,"vw":11.337741},{"c":11.37,"h":11.37,"l":11.34,"n":4,"o":11.35,"t":"2026-10-16T13:00:00Z","v":1165,"vw":11.363044},{"c":11.17,"h":11.3775,"l":11.16,"n":168,"o":11.35,"t":"2026-10-16T13:15:00Z","v":17771,"vw":11.208463},{"c":10.541,"h":11.24,"l":10.53,"n":3550,"o":11.2,"t":"2026-10-16T13:30:00Z","v":798152,"vw":10.814096},{"c":9.9999,"h":10.545,"l":9.7501,"n":8193,"o":10.53,"t":"2026-10-16T13:45:00Z","v":2050095,"vw":10.045426},{"c":10.29,"h":10.32,"l":9.865,"n":5310,"o":9.975,"t":"2026-10-16T14:00:00Z","v":1164225,"vw":10.065192},{"c":10.0638,"h":10.35,"l":10.05,"n":3421,"o":10.2887,"t":"2026-10-16T14:15:00Z","v":492746,"vw":10.2173},{"c":10.22,"h":10.24,"l":10.015,"n":2557,"o":10.055,"t":"2026-10-16T14:30:00Z","v":530230,"vw":10.140521},{"c":10.1787,"h":10.245,"l":10.1,"n":2017,"o":10.2042,"t":"2026-10-16T14:45:00Z","v":380500,"vw":10.155834},{"c":10.015,"h":10.2199,"l":10,"n":2227,"o":10.175,"t":"2026-10-16T15:00:00Z","v":420503,"vw":10.092852},{"c":9.985,"h":10.05,"l":9.86,"n":4026,"o":10.015,"t":"2026-10-16T15:15:00Z","v":795264,"vw":9.968088},{"c":9.9399,"h":10.05,"l":9.92,"n":2028,"o":9.99,"t":"2026-10-16T15:30:00Z","v":413325,"vw":9.96564},{"c":9.9361,"h":9.97,"l":9.77,"n":4635,"o":9.94,"t":"2026-10-16T15:45:00Z","v":1024320,"vw":9.865599},{"c":9.8787,"h":9.99,"l":9.86,"n":2589,"o":9.94,"t":"2026-10-16T16:00:00Z","v":606850,"vw":9.915555},{"c":9.9587,"h":9.996,"l":9.875,"n":4721,"o":9.875,"t":"2026-10-16T16:15:00Z","v":905235,"vw":9.943227},{"c":9.835,"h":9.95,"l":9.82,"n":1674,"o":9.95,"t":"2026-10-16T16:30:00Z","v":324589,"vw":9.894498},{"c":9.9099,"h":9.93,"l":9.77,"n":4154,"o":9.835,"t":"2026-10-16T16:45:00Z","v":914941,"vw":9.837667},{"c":9.875,"h":9.93,"l":9.8538,"n":2042,"o":9.905,"t":"2026-10-16T17:00:00Z","v":402973,"vw":9.889463},{"c":9.9,"h":9.93,"l":9.83,"n":2305,"o":9.875,"t":"2026-10-16T17:15:00Z","v":401934,"vw":9.884095},{"c":10.085,"h":10.12,"l":9.895,"n":1516,"o":9.9,"t":"2026-10-16T17:30:00Z","v":321146,"vw":9.994941},{"c":9.995,"h":10.12,"l":9.93,"n":1415,"o":10.0891,"t":"2026-10-16T17:45:00Z","v":311782,"vw":10.025476},{"c":10.03,"h":10.098,"l":9.915,"n":1752,"o":10,"t":"2026-10-16T18:00:00Z","v":343714,"vw":9.98316},{"c":9.995,"h":10.05,"l":9.975,"n":1043,"o":10.03,"t":"2026-10-16T18:15:00Z","v":171380,"vw":10.0082},{"c":10.02,"h":10.07,"l":9.9801,"n":1245,"o":9.995,"t":"2026-10-16T18:30:00Z","v":174258,"vw":10.027001},{"c":9.953,"h":10.02,"l":9.9501,"n":1747,"o":10.015,"t":"2026-10-16T18:45:00Z","v":248527,"vw":9.98619},{"c":9.93,"h":9.975,"l":9.8034,"n":2107,"o":9.955,"t":"2026-10-16T19:00:00Z","v":293252,"vw":9.87247},{"c":9.955,"h":9.96,"l":9.875,"n":1909,"o":9.9201,"t":"2026-10-16T19:15:00Z","v":349218,"vw":9.917393},{"c":9.925,"h":9.96,"l":9.91,"n":1963,"o":9.955,"t":"2026-10-16T19:30:00Z","v":309445,"vw":9.937394},{"c":9.975,"h":10,"l":9.88,"n":6734,"o":9.9279,"t":"2026-10-16T19:45:00Z","v":1140477,"vw":9.94075},{"c":10.0219,"h":10.05,"l":9.98,"n":40,"o":9.98,"t":"2026-10-16T20:00:00Z","v":366301,"vw":9.980415},{"c":10.01,"h":10.03,"l":10.01,"n":67,"o":10.01,"t":"2026-10-16T20:15:00Z","v":24149,"vw":10.020617},{"c":10.005,"h":10.02,"l":10.0001,"n":21,"o":10.0001,"t":"2026-10-16T20:30:00Z","v":16900,"vw":10.003262},{"c":10.04,"h":10.04,"l":10,"n":32,"o":10.0001,"t":"2026-10-16T20:45:00Z","v":6320,"vw":10.015605},{"c":10.001,"h":10.001,"l":10.001,"n":3,"o":10.001,"t":"2026-10-16T21:00:00Z","v":151,"vw":10.001},{"c":10.0423,"h":10.0423,"l":10,"n":24,"o":10,"t":"2026-10-16T21:15:00Z","v":23684,"vw":10.031803},{"c":10.0494,"h":10.05,"l":10,"n":12,"o":10.0293,"t":"2026-10-16T21:30:00Z","v":1966,"vw":10.029766},{"c":10.0492,"h":10.05,"l":10.02,"n":9,"o":10.05,"t":"2026-10-16T21:45:00Z","v":3488,"vw":10.043393},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-16T22:00:00Z","v":150,"vw":10.01},{"c":10.04,"h":10.04,"l":10.0115,"n":8,"o":10.0115,"t":"2026-10-16T22:15:00Z","v":19990,"vw":10.025683},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-16T22:30:00Z","v":1510,"vw":10.05},{"c":10.09,"h":10.09,"l":10.0482,"n":5,"o":10.0482,"t":"2026-10-16T22:45:00Z","v":654,"vw":10.083033},{"c":10.08,"h":10.08,"l":10.0502,"n":4,"o":10.0502,"t":"2026-10-16T23:00:00Z","v":802,"vw":10.075713},{"c":10.0829,"h":10.0829,"l":10.04,"n":6,"o":10.0823,"t":"2026-10-16T23:15:00Z","v":1920,"vw":10.073711},{"c":10.09,"h":10.09,"l":10.05,"n":13,"o":10.065,"t":"2026-10-16T23:30:00Z","v":1803,"vw":10.073017},{"c":10.0883,"h":10.0892,"l":10.0853,"n":10,"o":10.0892,"t":"2026-10-16T23:45:00Z","v":868,"vw":10.088429},{"c":10.152,"h":10.18,"l":10.07,"n":82,"o":10.1,"t":"2026-10-19T08:00:00Z","v":4378,"vw":10.10988},{"c":10.15,"h":10.17,"l":10.15,"n":13,"o":10.17,"t":"2026-10-19T08:15:00Z","v":1825,"vw":10.157762},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-10-19T08:30:00Z","v":492,"vw":10.15},{"c":10.12,"h":10.18,"l":10.12,"n":14,"o":10.18,"t":"2026-10-19T08:45:00Z","v":2382,"vw":10.127829},{"c":10.11,"h":10.17,"l":10.1,"n":24,"o":10.16,"t":"2026-10-19T09:00:00Z","v":4137,"vw":10.127563},{"c":10.11,"h":10.11,"l":10.1,"n":9,"o":10.1,"t":"2026-10-19T09:15:00Z","v":1419,"vw":10.108174},{"c":10.11,"h":10.1205,"l":10.11,"n":14,"o":10.11,"t":"2026-10-19T09:30:00Z","v":2542,"vw":10.116744},{"c":10.11,"h":10.12,"l":10.11,"n":2,"o":10.12,"t":"2026-10-19T10:00:00Z","v":1180,"vw":10.111525},{"c":10.08,"h":10.1,"l":10.08,"n":17,"o":10.1,"t":"2026-10-19T10:15:00Z","v":5072,"vw":10.08254},{"c":10.07,"h":10.07,"l":10.07,"n":8,"o":10.07,"t":"2026-10-19T10:30:00Z","v":1330,"vw":10.07},{"c":10.05,"h":10.135,"l":10.045,"n":55,"o":10.1,"t":"2026-10-19T11:00:00Z","v":17713,"vw":10.087427},{"c":10.14,"h":10.144,"l":10.05,"n":19,"o":10.05,"t":"2026-10-19T11:15:00Z","v":16497,"vw":10.07516},{"c":10.11,"h":10.11,"l":10.1,"n":4,"o":10.1,"t":"2026-10-19T11:30:00Z","v":590,"vw":10.108187},{"c":10.1,"h":10.15,"l":10.05,"n":38,"o":10.0992,"t":"2026-10-19T11:45:00Z","v":28516,"vw":10.094862},{"c":10.05,"h":10.1,"l":10.049,"n":25,"o":10.0982,"t":"2026-10-19T12:00:00Z","v":4929,"vw":10.056429},{"c":10.05,"h":10.06,"l":10.05,"n":11,"o":10.05,"t":"2026-10-19T12:15:00Z","v":2145,"vw":10.0519},{"c":10.04,"h":10.1,"l":10.04,"n":33,"o":10.07,"t":"2026-10-19T12:30:00Z","v":6886,"vw":10.081472},{"c":10.0964,"h":10.0964,"l":10,"n":17,"o":10.03,"t":"2026-10-19T12:45:00Z","v":5021,"vw":10.046872},{"c":10.09,"h":10.1,"l":10.02,"n":50,"o":10.09,"t":"2026-10-19T13:00:00Z","v":7561,"vw":10.077807},{"c":10.09,"h":10.11,"l":10.08,"n":40,"o":10.09,"t":"2026-10-19T13:15:00Z","v":10867,"vw":10.096608},{"c":10.55,"h":10.59,"l":10.04,"n":2181,"o":10.1,"t":"2026-10-19T13:30:00Z","v":506055,"vw":10.383526},{"c":10.3452,"h":10.639,"l":10.32,"n":2165,"o":10.54,"t":"2026-10-19T13:45:00Z","v":559953,"vw":10.468745},{"c":10.529,"h":10.54,"l":10.3017,"n":1990,"o":10.355,"t":"2026-10-19T14:00:00Z","v":465604,"vw":10.414169},{"c":10.51,"h":10.55,"l":10.455,"n":1636,"o":10.53,"t":"2026-10-19T14:15:00Z","v":267834,"vw":10.496886},{"c":10.4,"h":10.51,"l":10.305,"n":1315,"o":10.51,"t":"2026-10-19T14:30:00Z","v":266657,"vw":10.388135},{"c":10.455,"h":10.455,"l":10.37,"n":1154,"o":10.37,"t":"2026-10-19T14:45:00Z","v":161228,"vw":10.429998},{"c":10.49,"h":10.52,"l":10.4514,"n":1011,"o":10.455,"t":"2026-10-19T15:00:00Z","v":138342,"vw":10.487763},{"c":10.7,"h":10.71,"l":10.48,"n":2017,"o":10.485,"t":"2026-10-19T15:15:00Z","v":332736,"vw":10.610275},{"c":10.65,"h":10.78,"l":10.65,"n":1723,"o":10.7,"t":"2026-10-19T15:30:00Z","v":250484,"vw":10.72791},{"c":10.645,"h":10.67,"l":10.57,"n":1364,"o":10.655,"t":"2026-10-19T15:45:00Z","v":168709,"vw":10.616731},{"c":10.77,"h":10.77,"l":10.605,"n":775,"o":10.6301,"t":"2026-10-19T16:00:00Z","v":96147,"vw":10.650131},{"c":10.76,"h":10.78,"l":10.72,"n":819,"o":10.77,"t":"2026-10-19T16:15:00Z","v":99068,"vw":10.754734},{"c":10.77,"h":10.85,"l":10.68,"n":1007,"o":10.76,"t":"2026-10-19T16:30:00Z","v":126299,"vw":10.762407},{"c":10.61,"h":10.7638,"l":10.59,"n":564,"o":10.7638,"t":"2026-10-19T16:45:00Z","v":102279,"vw":10.635472},{"c":10.66,"h":10.67,"l":10.59,"n":856,"o":10.605,"t":"2026-10-19T17:00:00Z","v":88492,"vw":10.634153},{"c":10.65,"h":10.66,"l":10.62,"n":541,"o":10.66,"t":"2026-10-19T17:15:00Z","v":49516,"vw":10.641521},{"c":10.61,"h":10.68,"l":10.6,"n":630,"o":10.65,"t":"2026-10-19T17:30:00Z","v":65245,"vw":10.652268},{"c":10.59,"h":10.625,"l":10.55,"n":685,"o":10.595,"t":"2026-10-19T17:45:00Z","v":130573,"vw":10.586536},{"c":10.625,"h":10.65,"l":10.59,"n":657,"o":10.6,"t":"2026-10-19T18:00:00Z","v":82131,"vw":10.626456},{"c":10.615,"h":10.64,"l":10.585,"n":739,"o":10.625,"t":"2026-10-19T18:15:00Z","v":68136,"vw":10.609296},{"c":10.6,"h":10.65,"l":10.56,"n":769,"o":10.615,"t":"2026-10-19T18:30:00Z","v":89453,"vw":10.60762},{"c":10.585,"h":10.61,"l":10.5701,"n":683,"o":10.6,"t":"2026-10-19T18:45:00Z","v":60121,"vw":10.588098},{"c":10.58,"h":10.6,"l":10.5401,"n":796,"o":10.585,"t":"2026-10-19T19:00:00Z","v":101014,"vw":10.568515},{"c":10.615,"h":10.615,"l":10.56,"n":999,"o":10.57,"t":"2026-10-19T19:15:00Z","v":110840,"vw":10.585906},{"c":10.535,"h":10.65,"l":10.525,"n":1777,"o":10.615,"t":"2026-10-19T19:30:00Z","v":195171,"vw":10.586227},{"c":10.49,"h":10.56,"l":10.41,"n":3952,"o":10.5354,"t":"2026-10-19T19:45:00Z","v":529186,"vw":10.472955},{"c":10.49,"h":10.5,"l":10.38,"n":21,"o":10.49,"t":"2026-10-19T20:00:00Z","v":313564,"vw":10.487668},{"c":10.45,"h":10.6,"l":10.39,"n":23,"o":10.49,"t":"2026-10-19T20:15:00Z","v":24409,"vw":10.581856},{"c":10.39,"h":10.59,"l":10.39,"n":3,"o":10.57,"t":"2026-10-19T20:30:00Z","v":900,"vw":10.534444},{"c":10.4912,"h":10.4912,"l":10.4912,"n":3,"o":10.4912,"t":"2026-10-19T21:00:00Z","v":127,"vw":10.4912},{"c":10.4917,"h":10.4917,"l":10.4917,"n":2,"o":10.4917,"t":"2026-10-19T21:15:00Z","v":472,"vw":10.4917},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-19T21:30:00Z","v":1070,"vw":10.49},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-19T22:00:00Z","v":10043,"vw":10.46},{"c":10.46,"h":10.55,"l":10.45,"n":3,"o":10.45,"t":"2026-10-19T22:30:00Z","v":2800,"vw":10.459286},{"c":10.4279,"h":10.649,"l":10.4207,"n":23,"o":10.649,"t":"2026-10-19T23:30:00Z","v":20030,"vw":10.547272},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-19T23:45:00Z","v":250,"vw":10.43},{"c":10.5,"h":10.5,"l":10.47,"n":19,"o":10.47,"t":"2026-10-20T08:00:00Z","v":3460,"vw":10.473463},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-20T08:15:00Z","v":207,"vw":10.5},{"c":10.48,"h":10.5,"l":10.48,"n":3,"o":10.5,"t":"2026-10-20T08:30:00Z","v":392,"vw":10.485168},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-20T09:00:00Z","v":189,"vw":10.42},{"c":10.505,"h":10.505,"l":10.505,"n":1,"o":10.505,"t":"2026-10-20T09:15:00Z","v":100,"vw":10.505},{"c":10.4,"h":10.48,"l":10.4,"n":8,"o":10.48,"t":"2026-10-20T11:00:00Z","v":1152,"vw":10.431224},{"c":10.4,"h":10.425,"l":10.4,"n":7,"o":10.41,"t":"2026-10-20T11:15:00Z","v":920,"vw":10.414227},{"c":10.44,"h":10.44,"l":10.35,"n":49,"o":10.385,"t":"2026-10-20T11:30:00Z","v":6047,"vw":10.399128},{"c":10.43,"h":10.43,"l":10.36,"n":31,"o":10.43,"t":"2026-10-20T11:45:00Z","v":4192,"vw":10.404364},{"c":10.38,"h":10.44,"l":10.38,"n":18,"o":10.43,"t":"2026-10-20T12:00:00Z","v":3352,"vw":10.415313},{"c":10.2,"h":10.42,"l":10.2,"n":54,"o":10.35,"t":"2026-10-20T12:15:00Z","v":5131,"vw":10.320574},{"c":10.2582,"h":10.2582,"l":10.18,"n":53,"o":10.23,"t":"2026-10-20T12:30:00Z","v":10615,"vw":10.218869},{"c":10.21,"h":10.24,"l":10.2,"n":44,"o":10.24,"t":"2026-10-20T12:45:00Z","v":6130,"vw":10.220287},{"c":10.2199,"h":10.22,"l":10.18,"n":68,"o":10.19,"t":"2026-10-20T13:00:00Z","v":12937,"vw":10.20324},{"c":10.05,"h":10.2,"l":9.99,"n":144,"o":10.18,"t":"2026-10-20T13:15:00Z","v":42310,"vw":10.119908},{"c":10.46,"h":10.48,"l":9.95,"n":1400,"o":10.045,"t":"2026-10-20T13:30:00Z","v":322807,"vw":10.236381},{"c":10.685,"h":10.7299,"l":10.39,"n":1450,"o":10.44,"t":"2026-10-20T13:45:00Z","v":283672,"vw":10.563978},{"c":10.88,"h":10.88,"l":10.67,"n":1460,"o":10.6935,"t":"2026-10-20T14:00:00Z","v":237255,"vw":10.795766},{"c":11.075,"h":11.13,"l":10.88,"n":2342,"o":10.88,"t":"2026-10-20T14:15:00Z","v":645656,"vw":11.024227},{"c":11.235,"h":11.28,"l":11.0401,"n":1660,"o":11.075,"t":"2026-10-20T14:30:00Z","v":402718,"vw":11.176181},{"c":11.39,"h":11.46,"l":11.17,"n":1680,"o":11.23,"t":"2026-10-20T14:45:00Z","v":340559,"vw":11.336987},{"c":11.4003,"h":11.63,"l":11.38,"n":2481,"o":11.4,"t":"2026-10-20T15:00:00Z","v":531268,"vw":11.513074},{"c":11.525,"h":11.67,"l":11.4,"n":2043,"o":11.42,"t":"2026-10-20T15:15:00Z","v":409501,"vw":11.571859},{"c":11.4,"h":11.52,"l":11.26,"n":3125,"o":11.52,"t":"2026-10-20T15:30:00Z","v":503004,"vw":11.374607},{"c":11.495,"h":11.56,"l":11.38,"n":1720,"o":11.395,"t":"2026-10-20T15:45:00Z","v":225652,"vw":11.490411},{"c":11.51,"h":11.54,"l":11.42,"n":1278,"o":11.5,"t":"2026-10-20T16:00:00Z","v":178638,"vw":11.476074},{"c":11.59,"h":11.6357,"l":11.48,"n":1342,"o":11.5,"t":"2026-10-20T16:15:00Z","v":182711,"vw":11.56188},{"c":11.58,"h":11.61,"l":11.49,"n":1556,"o":11.59,"t":"2026-10-20T16:30:00Z","v":192773,"vw":11.565242},{"c":11.525,"h":11.61,"l":11.525,"n":892,"o":11.59,"t":"2026-10-20T16:45:00Z","v":82324,"vw":11.568454},{"c":11.51,"h":11.58,"l":11.46,"n":1109,"o":11.53,"t":"2026-10-20T17:00:00Z","v":165113,"vw":11.498961},{"c":11.51,"h":11.55,"l":11.475,"n":1057,"o":11.49,"t":"2026-10-20T17:15:00Z","v":132865,"vw":11.519082},{"c":11.525,"h":11.55,"l":11.4952,"n":949,"o":11.51,"t":"2026-10-20T17:30:00Z","v":103025,"vw":11.528343},{"c":11.705,"h":11.71,"l":11.51,"n":1337,"o":11.53,"t":"2026-10-20T17:45:00Z","v":380670,"vw":11.633408},{"c":11.735,"h":11.77,"l":11.6301,"n":2103,"o":11.7,"t":"2026-10-20T18:00:00Z","v":571256,"vw":11.724026},{"c":11.725,"h":11.8,"l":11.71,"n":1713,"o":11.735,"t":"2026-10-20T18:15:00Z","v":268048,"vw":11.756522},{"c":11.8701,"h":12.01,"l":11.67,"n":4032,"o":11.73,"t":"2026-10-20T18:30:00Z","v":1058860,"vw":11.858796},{"c":11.82,"h":11.9267,"l":11.7,"n":2596,"o":11.8701,"t":"2026-10-20T18:45:00Z","v":634740,"vw":11.794856},{"c":11.905,"h":11.97,"l":11.815,"n":1713,"o":11.82,"t":"2026-10-20T19:00:00Z","v":216264,"vw":11.920085},{"c":11.88,"h":11.93,"l":11.785,"n":1813,"o":11.905,"t":"2026-10-20T19:15:00Z","v":244999,"vw":11.859097},{"c":11.915,"h":11.99,"l":11.87,"n":2179,"o":11.9,"t":"2026-10-20T19:30:00Z","v":354229,"vw":11.945245},{"c":12,"h":12,"l":11.9,"n":5761,"o":11.92,"t":"2026-10-20T19:45:00Z","v":820367,"vw":11.959184},{"c":11.941,"h":12,"l":11.9359,"n":46,"o":11.98,"t":"2026-10-20T20:00:00Z","v":383785,"vw":11.979466},{"c":11.9003,"h":11.95,"l":11.9003,"n":23,"o":11.95,"t":"2026-10-20T20:15:00Z","v":5968,"vw":11.919657},{"c":11.9785,"h":11.9785,"l":11.92,"n":29,"o":11.93,"t":"2026-10-20T20:30:00Z","v":15441,"vw":11.928443},{"c":11.97,"h":11.98,"l":11.92,"n":23,"o":11.97,"t":"2026-10-20T20:45:00Z","v":2844,"vw":11.95655},{"c":11.92,"h":11.9707,"l":11.92,"n":17,"o":11.92,"t":"2026-10-20T21:00:00Z","v":16952,"vw":11.924983},{"c":11.92,"h":11.96,"l":11.92,"n":11,"o":11.9231,"t":"2026-10-20T21:15:00Z","v":2790,"vw":11.925491},{"c":11.9738,"h":11.9738,"l":11.9592,"n":7,"o":11.9592,"t":"2026-10-20T21:30:00Z","v":726,"vw":11.962217},{"c":11.9577,"h":12,"l":11.9577,"n":24,"o":11.98,"t":"2026-10-20T21:45:00Z","v":4701,"vw":11.984877},{"c":12.1,"h":12.22,"l":11.9546,"n":120,"o":11.9546,"t":"2026-10-20T22:00:00Z","v":64670,"vw":12.089271},{"c":12.18,"h":12.22,"l":12.0172,"n":24,"o":12.0172,"t":"2026-10-20T22:15:00Z","v":20856,"vw":12.163806},{"c":12.0099,"h":12.157,"l":11.99,"n":110,"o":12.157,"t":"2026-10-20T22:30:00Z","v":9983,"vw":12.029007},{"c":11.96,"h":12,"l":11.96,"n":7,"o":12,"t":"2026-10-20T22:45:00Z","v":2430,"vw":11.972212},{"c":11.96,"h":11.99,"l":11.96,"n":6,"o":11.99,"t":"2026-10-20T23:00:00Z","v":505,"vw":11.974215},{"c":11.994,"h":11.994,"l":11.95,"n":17,"o":11.95,"t":"2026-10-20T23:15:00Z","v":6467,"vw":11.956694},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T23:30:00Z","v":209,"vw":12},{"c":11.97,"h":12.088,"l":11.97,"n":32,"o":11.99,"t":"2026-10-20T23:45:00Z","v":5567,"vw":12.014311},{"c":12.22,"h":12.22,"l":11.9238,"n":20,"o":11.9238,"t":"2026-10-21T08:00:00Z","v":776,"vw":11.996933},{"c":11.98,"h":12.09,"l":11.98,"n":5,"o":12.09,"t":"2026-10-21T08:30:00Z","v":505,"vw":12.059694},{"c":12,"h":12.03,"l":12,"n":5,"o":12.03,"t":"2026-10-21T09:30:00Z","v":407,"vw":12.0225},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-21T10:00:00Z","v":1000,"vw":12},{"c":12.06,"h":12.06,"l":12.04,"n":3,"o":12.04,"t":"2026-10-21T10:15:00Z","v":700,"vw":12.054286},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-10-21T10:30:00Z","v":1000,"vw":12.05},{"c":12.05,"h":12.1775,"l":12.05,"n":3,"o":12.1775,"t":"2026-10-21T10:45:00Z","v":611,"vw":12.073163},{"c":12.1,"h":12.1,"l":11.97,"n":40,"o":12.02,"t":"2026-10-21T11:00:00Z","v":34791,"vw":12.080719},{"c":12.1,"h":12.1,"l":12.02,"n":8,"o":12.05,"t":"2026-10-21T11:15:00Z","v":2832,"vw":12.048061},{"c":11.991,"h":12.05,"l":11.99,"n":16,"o":11.99,"t":"2026-10-21T11:30:00Z","v":2723,"vw":12.005225},{"c":12.0599,"h":12.0976,"l":12.015,"n":8,"o":12.0976,"t":"2026-10-21T11:45:00Z","v":1503,"vw":12.043607},{"c":12.03,"h":12.0599,"l":12.03,"n":2,"o":12.0599,"t":"2026-10-21T12:00:00Z","v":1174,"vw":12.054806},{"c":12.08,"h":12.08,"l":12.001,"n":16,"o":12.001,"t":"2026-10-21T12:15:00Z","v":8413,"vw":12.056319},{"c":12,"h":12.0696,"l":12,"n":16,"o":12.0696,"t":"2026-10-21T12:30:00Z","v":1851,"vw":12.021992},{"c":11.955,"h":11.96,"l":11.95,"n":9,"o":11.95,"t":"2026-10-21T12:45:00Z","v":1872,"vw":11.956857},{"c":11.95,"h":11.9891,"l":11.95,"n":27,"o":11.9613,"t":"2026-10-21T13:00:00Z","v":12964,"vw":11.962074},{"c":12.05,"h":12.05,"l":11.94,"n":111,"o":11.965,"t":"2026-10-21T13:15:00Z","v":16234,"vw":11.989426},{"c":12.145,"h":12.3,"l":11.81,"n":1997,"o":12.07,"t":"2026-10-21T13:30:00Z","v":522398,"vw":12.136927},{"c":12.025,"h":12.28,"l":11.96,"n":1293,"o":12.125,"t":"2026-10-21T13:45:00Z","v":270113,"vw":12.10639},{"c":12.15,"h":12.1898,"l":11.89,"n":1831,"o":12.025,"t":"2026-10-21T14:00:00Z","v":335137,"vw":12.057401},{"c":12.17,"h":12.27,"l":12.12,"n":1387,"o":12.15,"t":"2026-10-21T14:15:00Z","v":219628,"vw":12.19438},{"c":12.18,"h":12.28,"l":12.16,"n":1142,"o":12.175,"t":"2026-10-21T14:30:00Z","v":219954,"vw":12.227262},{"c":12.06,"h":12.18,"l":12.01,"n":1189,"o":12.18,"t":"2026-10-21T14:45:00Z","v":201869,"vw":12.078104},{"c":12.08,"h":12.095,"l":11.9601,"n":1313,"o":12.06,"t":"2026-10-21T15:00:00Z","v":186860,"vw":12.021614},{"c":12.06,"h":12.115,"l":12.025,"n":932,"o":12.085,"t":"2026-10-21T15:15:00Z","v":150247,"vw":12.066546},{"c":12.1,"h":12.14,"l":11.9501,"n":1249,"o":12.06,"t":"2026-10-21T15:30:00Z","v":238209,"vw":12.033731},{"c":12.035,"h":12.125,"l":12.03,"n":1112,"o":12.105,"t":"2026-10-21T15:45:00Z","v":105531,"vw":12.072383},{"c":12.13,"h":12.2,"l":12.0102,"n":1146,"o":12.03,"t":"2026-10-21T16:00:00Z","v":236115,"vw":12.074708},{"c":12.12,"h":12.1589,"l":12.0701,"n":966,"o":12.125,"t":"2026-10-21T16:15:00Z","v":165103,"vw":12.116369},{"c":12.16,"h":12.1972,"l":12.0973,"n":982,"o":12.12,"t":"2026-10-21T16:30:00Z","v":109859,"vw":12.145526},{"c":12.155,"h":12.23,"l":12.1,"n":1088,"o":12.165,"t":"2026-10-21T16:45:00Z","v":160184,"vw":12.167409},{"c":12.17,"h":12.21,"l":12.13,"n":881,"o":12.16,"t":"2026-10-21T17:00:00Z","v":122831,"vw":12.17216},{"c":12.15,"h":12.19,"l":12.135,"n":654,"o":12.18,"t":"2026-10-21T17:15:00Z","v":70263,"vw":12.157419},{"c":12.176,"h":12.2277,"l":12.135,"n":1154,"o":12.15,"t":"2026-10-21T17:30:00Z","v":165274,"vw":12.184544},{"c":12.145,"h":12.16,"l":12.145,"n":78,"o":12.16,"t":"2026-10-21T17:45:00Z","v":13970,"vw":12.150491}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.223600376121884,"strike":24.25868672650048,"iv":5.843202131202579,"gamma":0.04085610753050312,"theta":-0.2346899916449574,"vega":0.0016060677805318396,"rho":0.000056684251510280906,"breakevenPct":101.5832614460466},{"delta":0.15,"premium":0.6310728473881033,"strike":21.398006448335895,"iv":4.967526671694175,"gamma":0.10691333013768473,"theta":-0.24684345076696265,"vega":0.0021409439535191505,"rho":0.00008856789437879655,"breakevenPct":81.38393821098393},{"delta":0.2,"premium":0.9624381364536659,"strike":24.281404658865835,"iv":8,"gamma":0.03807574001102511,"theta":-0.49238011434605716,"vega":0.002572381956282364,"rho":0.0001027959000632588,"breakevenPct":107.8537899985138},{"delta":0.25,"premium":0.9442665480192334,"strike":20.692665480192332,"iv":7.028635925843795,"gamma":0.07660975241810294,"theta":-0.4902720065976334,"vega":0.002909994799942133,"rho":0.00013217969109500187,"breakevenPct":78.15505992763744},{"delta":0.3,"premium":0.9962981783524248,"strike":19.070717336467773,"iv":7.4074426176174635,"gamma":0.05142818527388945,"theta":-0.5669685782141436,"vega":0.003192873820053077,"rho":0.00015156158194419843,"breakevenPct":65.22861683672456},{"delta":0.35,"premium":0.6565254005564067,"strike":15.838347254868559,"iv":4.358187466849252,"gamma":0.21258466678536314,"theta":-0.3428966140106055,"vega":0.0033210019396786336,"rho":0.0002063418936790097,"breakevenPct":35.816160192877454},{"delta":0.4,"premium":0.2932421227197347,"strike":12.466832504145938,"iv":1.1874573797678276,"gamma":0.3597573797678275,"theta":-0.10295472636815921,"vega":0.0034066334991708124,"rho":0.00026224621066523715,"breakevenPct":5.064426734175977},{"delta":0.45,"premium":0.36925096738529584,"strike":12.328634604754008,"iv":1.2285297954671088,"gamma":0.3508297954671089,"theta":-0.10734941956882256,"vega":0.0034342730790491985,"rho":0.00029194240569478886,"breakevenPct":4.552371940216586},{"delta":0.5,"premium":0.44525981205085685,"strike":12.190436705362078,"iv":1.2696022111663903,"gamma":0.34190221116639025,"theta":-0.11174411276948591,"vega":0.003461912658927584,"rho":0.0003216386007243406,"breakevenPct":4.040317146257195},{"delta":0.55,"premium":0.5212686567164181,"strike":12.052238805970148,"iv":1.3106746268656717,"gamma":0.33297462686567164,"theta":-0.11613880597014926,"vega":0.00348955223880597,"rho":0.0003513347957538924,"breakevenPct":3.528262352297803},{"delta":0.6,"premium":0.6165843214756259,"strike":11.897562582345191,"iv":1.3386973649538867,"gamma":0.3173075098814229,"theta":-0.11532101449275363,"vega":0.003397562582345191,"rho":0.00037999395060612406,"breakevenPct":3.0394969437695996},{"delta":0.65,"premium":0.7236330698287221,"strike":11.732872200263504,"iv":1.3587895915678525,"gamma":0.29754466403162055,"theta":-0.11133550724637681,"vega":0.0032328722002635045,"rho":0.00040802287846956637,"breakevenPct":2.564884891660991},{"delta":0.7,"premium":0.8306818181818181,"strike":11.568181818181818,"iv":1.378881818181818,"gamma":0.2777818181818182,"theta":-0.10735,"vega":0.0030681818181818184,"rho":0.0004360518063330086,"breakevenPct":2.0902728395523833},{"delta":0.75,"premium":0.9818368277119416,"strike":11.366453965360073,"iv":1.4142831358249772,"gamma":0.2480189608021878,"theta":-0.10030474020054696,"vega":0.002813035551504102,"rho":0.0004617669970572388,"breakevenPct":1.67386408457814},{"delta":0.8,"premium":1.1641522333637193,"strike":11.13855970829535,"iv":1.4605000911577029,"gamma":0.2111912488605287,"theta":-0.09109781221513218,"vega":0.0024939835916134912,"rho":0.00048584756802782765,"breakevenPct":1.2985750651220327},{"delta":0.85,"premium":1.4095042624984546,"strike":10.85055081944616,"iv":1.5242181795651193,"gamma":0.1688942790056795,"theta":-0.07935917412359994,"vega":0.0021087968756983936,"rho":0.0005075665170216491,"breakevenPct":0.9473452609684374},{"delta":0.9,"premium":3.0955136633186227,"strike":9.274959854016874,"iv":3.5654510231102705,"gamma":0.09159113874975593,"theta":-0.1331779189215349,"vega":0.001612172849847256,"rho":0.00045109043210121355,"breakevenPct":1.856513111037433}],"put":[{"delta":0.1,"premium":0.581359117433687,"strike":6.702588795111785,"iv":8,"gamma":0.023751879466390045,"theta":-0.30714972641919863,"vega":0.0016046675954149204,"rho":-0.00009608711387561973,"breakevenPct":49.598767577784294},{"delta":0.15,"premium":0.2386022093420404,"strike":10.133736191612247,"iv":2.8736305636669184,"gamma":0.139981440848012,"theta":-0.14784586311237702,"vega":0.0021116586630041618,"rho":-0.00012059347008578427,"breakevenPct":18.525039256729457},{"delta":0.2,"premium":0.3798963293456702,"strike":10.0852533578728,"iv":3.4409828786712433,"gamma":0.1368404324438713,"theta":-0.20396970151654564,"vega":0.002542167128878396,"rho":-0.00016205521249270383,"breakevenPct":20.087632535799674},{"delta":0.25,"premium":0.16007462686567162,"strike":11.522388059701493,"iv":1.1276641791044777,"gamma":0.31111343283582094,"theta":-0.07979701492537312,"vega":0.0028313432835820893,"rho":-0.0001868189670225928,"breakevenPct":6.444516814855324},{"delta":0.3,"premium":0.2200426439232409,"strike":11.655650319829425,"iv":1.1613795309168444,"gamma":0.32190767590618335,"theta":-0.08811257995735607,"vega":0.003017910447761194,"rho":-0.00022443717581519044,"breakevenPct":5.841023664831754},{"delta":0.35,"premium":0.2800106609808102,"strike":11.788912579957357,"iv":1.1950948827292112,"gamma":0.33270191897654583,"theta":-0.09642814498933902,"vega":0.0032044776119402986,"rho":-0.0002620553846077881,"breakevenPct":5.237530514808184},{"delta":0.4,"premium":0.33997867803837956,"strike":11.922174840085288,"iv":1.228810234541578,"gamma":0.3434961620469083,"theta":-0.10474371002132196,"vega":0.003391044776119403,"rho":-0.0002996735934003857,"breakevenPct":4.634037364784613},{"delta":0.45,"premium":0.407648401826484,"strike":12.059360730593607,"iv":1.2478707762557077,"gamma":0.3491826484018265,"theta":-0.1092675799086758,"vega":0.0035,"rho":-0.00033767078519168856,"breakevenPct":4.06165229504221},{"delta":0.5,"premium":0.4861301369863013,"strike":12.202054794520548,"iv":1.2463582191780822,"gamma":0.3476986301369863,"theta":-0.10846849315068494,"vega":0.0035,"rho":-0.00037620001080809675,"breakevenPct":3.5329381841560576},{"delta":0.55,"premium":0.5646118721461187,"strike":12.344748858447488,"iv":1.2448456621004567,"gamma":0.34621461187214614,"theta":-0.10766940639269407,"vega":0.0035,"rho":-0.000414729236424505,"breakevenPct":3.0042240732699046},{"delta":0.6,"premium":0.643093607305936,"strike":12.487442922374429,"iv":1.2433331050228311,"gamma":0.34473059360730596,"theta":-0.1068703196347032,"vega":0.0035,"rho":-0.00045325846204091313,"breakevenPct":2.4755099623837533},{"delta":0.65,"premium":2.198747301857004,"strike":13.907952092597275,"iv":2.6744235264753904,"gamma":0.2367777394918824,"theta":-0.2066332888215754,"vega":0.0033416749968255537,"rho":-0.0005775259820596305,"breakevenPct":3.588268499462556},{"delta":0.7,"premium":3.896935132840559,"strike":15.451759211673235,"iv":4.243747568663317,"gamma":0.11855157665403429,"theta":-0.316099614283829,"vega":0.003168073019660591,"rho":-0.0007100664953978689,"breakevenPct":4.859414748187099},{"delta":0.75,"premium":1.8107359324853447,"strike":13.69551150787931,"iv":2.085309109972587,"gamma":0.1664479892189436,"theta":-0.1436808862374458,"vega":0.0029158831904041484,"rho":-0.0006257514134895244,"breakevenPct":2.1426465591274924},{"delta":0.8,"premium":1.8221413259429604,"strike":13.80680126280282,"iv":1.7858382939261455,"gamma":0.2011105445373269,"theta":-0.1069811523482756,"vega":0.0025578505211375697,"rho":-0.0006595542453434844,"breakevenPct":1.320214599754144},{"delta":0.85,"premium":3.0201070435336783,"strike":15.00822383084722,"iv":2.4362068100284615,"gamma":0.10373095995862217,"theta":-0.12140273004859023,"vega":0.0021227388069156245,"rho":-0.0007644310101210446,"breakevenPct":1.2917514424574579},{"delta":0.9,"premium":6.446366488047937,"strike":18.44636648804794,"iv":3.864234731003365,"gamma":0.0494206726335994,"theta":-0.14689898380660532,"vega":0.0016132670717033141,"rho":-0.0009953021836335044,"breakevenPct":1.193906957595715}]},"raw":{"call":[{"delta":0.1,"premium":0.223600376121884,"strike":24.25868672650048,"iv":5.843202131202579,"gamma":0.04085610753050312,"theta":-0.2346899916449574,"vega":0.0016060677805318396,"rho":0.000056684251510280906,"breakevenPct":101.5832614460466},{"delta":0.15,"premium":0.6310728473881033,"strike":21.398006448335895,"iv":4.967526671694175,"gamma":0.10691333013768473,"theta":-0.24684345076696265,"vega":0.0021409439535191505,"rho":0.00008856789437879655,"breakevenPct":81.38393821098393},{"delta":0.2,"premium":0.9624381364536659,"strike":24.281404658865835,"iv":8,"gamma":0.03807574001102511,"theta":-0.49238011434605716,"vega":0.002572381956282364,"rho":0.0001027959000632588,"breakevenPct":107.8537899985138},{"delta":0.25,"premium":0.9442665480192334,"strike":20.692665480192332,"iv":7.028635925843795,"gamma":0.07660975241810294,"theta":-0.4902720065976334,"vega":0.002909994799942133,"rho":0.00013217969109500187,"breakevenPct":78.15505992763744},{"delta":0.3,"premium":0.9962981783524248,"strike":19.070717336467773,"iv":7.4074426176174635,"gamma":0.05142818527388945,"theta":-0.5669685782141436,"vega":0.003192873820053077,"rho":0.00015156158194419843,"breakevenPct":65.22861683672456},{"delta":0.35,"premium":0.6565254005564067,"strike":15.838347254868559,"iv":4.358187466849252,"gamma":0.21258466678536314,"theta":-0.3428966140106055,"vega":0.0033210019396786336,"rho":0.0002063418936790097,"breakevenPct":35.816160192877454},{"delta":0.4,"premium":0.2932421227197347,"strike":12.466832504145938,"iv":1.1874573797678276,"gamma":0.3597573797678275,"theta":-0.10295472636815921,"vega":0.0034066334991708124,"rho":0.00026224621066523715,"breakevenPct":5.064426734175977},{"delta":0.45,"premium":0.36925096738529584,"strike":12.328634604754008,"iv":1.2285297954671088,"gamma":0.3508297954671089,"theta":-0.10734941956882256,"vega":0.0034342730790491985,"rho":0.00029194240569478886,"breakevenPct":4.552371940216586},{"delta":0.5,"premium":0.44525981205085685,"strike":12.190436705362078,"iv":1.2696022111663903,"gamma":0.34190221116639025,"theta":-0.11174411276948591,"vega":0.003461912658927584,"rho":0.0003216386007243406,"breakevenPct":4.040317146257195},{"delta":0.55,"premium":0.5212686567164181,"strike":12.052238805970148,"iv":1.3106746268656717,"gamma":0.33297462686567164,"theta":-0.11613880597014926,"vega":0.00348955223880597,"rho":0.0003513347957538924,"breakevenPct":3.528262352297803},{"delta":0.6,"premium":0.6165843214756259,"strike":11.897562582345191,"iv":1.3386973649538867,"gamma":0.3173075098814229,"theta":-0.11532101449275363,"vega":0.003397562582345191,"rho":0.00037999395060612406,"breakevenPct":3.0394969437695996},{"delta":0.65,"premium":0.7236330698287221,"strike":11.732872200263504,"iv":1.3587895915678525,"gamma":0.29754466403162055,"theta":-0.11133550724637681,"vega":0.0032328722002635045,"rho":0.00040802287846956637,"breakevenPct":2.564884891660991},{"delta":0.7,"premium":0.8306818181818181,"strike":11.568181818181818,"iv":1.378881818181818,"gamma":0.2777818181818182,"theta":-0.10735,"vega":0.0030681818181818184,"rho":0.0004360518063330086,"breakevenPct":2.0902728395523833},{"delta":0.75,"premium":0.9818368277119416,"strike":11.366453965360073,"iv":1.4142831358249772,"gamma":0.2480189608021878,"theta":-0.10030474020054696,"vega":0.002813035551504102,"rho":0.0004617669970572388,"breakevenPct":1.67386408457814},{"delta":0.8,"premium":1.1641522333637193,"strike":11.13855970829535,"iv":1.4605000911577029,"gamma":0.2111912488605287,"theta":-0.09109781221513218,"vega":0.0024939835916134912,"rho":0.00048584756802782765,"breakevenPct":1.2985750651220327},{"delta":0.85,"premium":1.4095042624984546,"strike":10.85055081944616,"iv":1.5242181795651193,"gamma":0.1688942790056795,"theta":-0.07935917412359994,"vega":0.0021087968756983936,"rho":0.0005075665170216491,"breakevenPct":0.9473452609684374},{"delta":0.9,"premium":3.0955136633186227,"strike":9.274959854016874,"iv":3.5654510231102705,"gamma":0.09159113874975593,"theta":-0.1331779189215349,"vega":0.001612172849847256,"rho":0.00045109043210121355,"breakevenPct":1.856513111037433}],"put":[{"delta":0.1,"premium":0.581359117433687,"strike":6.702588795111785,"iv":8,"gamma":0.023751879466390045,"theta":-0.30714972641919863,"vega":0.0016046675954149204,"rho":-0.00009608711387561973,"breakevenPct":49.598767577784294},{"delta":0.15,"premium":0.2386022093420404,"strike":10.133736191612247,"iv":2.8736305636669184,"gamma":0.139981440848012,"theta":-0.14784586311237702,"vega":0.0021116586630041618,"rho":-0.00012059347008578427,"breakevenPct":18.525039256729457},{"delta":0.2,"premium":0.3798963293456702,"strike":10.0852533578728,"iv":3.4409828786712433,"gamma":0.1368404324438713,"theta":-0.20396970151654564,"vega":0.002542167128878396,"rho":-0.00016205521249270383,"breakevenPct":20.087632535799674},{"delta":0.25,"premium":0.16007462686567162,"strike":11.522388059701493,"iv":1.1276641791044777,"gamma":0.31111343283582094,"theta":-0.07979701492537312,"vega":0.0028313432835820893,"rho":-0.0001868189670225928,"breakevenPct":6.444516814855324},{"delta":0.3,"premium":0.2200426439232409,"strike":11.655650319829425,"iv":1.1613795309168444,"gamma":0.32190767590618335,"theta":-0.08811257995735607,"vega":0.003017910447761194,"rho":-0.00022443717581519044,"breakevenPct":5.841023664831754},{"delta":0.35,"premium":0.2800106609808102,"strike":11.788912579957357,"iv":1.1950948827292112,"gamma":0.33270191897654583,"theta":-0.09642814498933902,"vega":0.0032044776119402986,"rho":-0.0002620553846077881,"breakevenPct":5.237530514808184},{"delta":0.4,"premium":0.33997867803837956,"strike":11.922174840085288,"iv":1.228810234541578,"gamma":0.3434961620469083,"theta":-0.10474371002132196,"vega":0.003391044776119403,"rho":-0.0002996735934003857,"breakevenPct":4.634037364784613},{"delta":0.45,"premium":0.407648401826484,"strike":12.059360730593607,"iv":1.2478707762557077,"gamma":0.3491826484018265,"theta":-0.1092675799086758,"vega":0.0035,"rho":-0.00033767078519168856,"breakevenPct":4.06165229504221},{"delta":0.5,"premium":0.4861301369863013,"strike":12.202054794520548,"iv":1.2463582191780822,"gamma":0.3476986301369863,"theta":-0.10846849315068494,"vega":0.0035,"rho":-0.00037620001080809675,"breakevenPct":3.5329381841560576},{"delta":0.55,"premium":0.5646118721461187,"strike":12.344748858447488,"iv":1.2448456621004567,"gamma":0.34621461187214614,"theta":-0.10766940639269407,"vega":0.0035,"rho":-0.000414729236424505,"breakevenPct":3.0042240732699046},{"delta":0.6,"premium":0.643093607305936,"strike":12.487442922374429,"iv":1.2433331050228311,"gamma":0.34473059360730596,"theta":-0.1068703196347032,"vega":0.0035,"rho":-0.00045325846204091313,"breakevenPct":2.4755099623837533},{"delta":0.65,"premium":2.198747301857004,"strike":13.907952092597275,"iv":2.6744235264753904,"gamma":0.2367777394918824,"theta":-0.2066332888215754,"vega":0.0033416749968255537,"rho":-0.0005775259820596305,"breakevenPct":3.588268499462556},{"delta":0.7,"premium":3.896935132840559,"strike":15.451759211673235,"iv":4.243747568663317,"gamma":0.11855157665403429,"theta":-0.316099614283829,"vega":0.003168073019660591,"rho":-0.0007100664953978689,"breakevenPct":4.859414748187099},{"delta":0.75,"premium":1.8107359324853447,"strike":13.69551150787931,"iv":2.085309109972587,"gamma":0.1664479892189436,"theta":-0.1436808862374458,"vega":0.0029158831904041484,"rho":-0.0006257514134895244,"breakevenPct":2.1426465591274924},{"delta":0.8,"premium":1.8221413259429604,"strike":13.80680126280282,"iv":1.7858382939261455,"gamma":0.2011105445373269,"theta":-0.1069811523482756,"vega":0.0025578505211375697,"rho":-0.0006595542453434844,"breakevenPct":1.320214599754144},{"delta":0.85,"premium":3.0201070435336783,"strike":15.00822383084722,"iv":2.4362068100284615,"gamma":0.10373095995862217,"theta":-0.12140273004859023,"vega":0.0021227388069156245,"rho":-0.0007644310101210446,"breakevenPct":1.2917514424574579},{"delta":0.9,"premium":6.446366488047937,"strike":18.44636648804794,"iv":3.864234731003365,"gamma":0.0494206726335994,"theta":-0.14689898380660532,"vega":0.0016132670717033141,"rho":-0.0009953021836335044,"breakevenPct":1.193906957595715}]}},"errors":["fundamentals:provider_http_429"],"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"}}