{"symbol":"XERS","url":"https://intraalpha.com/companies/XERS","capturedAt":"2026-10-22T21:29:09.827Z","state":"ready","quote":{"symbol":"XERS","last_price":10.86,"prev_close":10.785,"regular_close":10.86,"change":0.075,"change_pct":0.6954,"regular_change":0.075,"regular_change_pct":0.6954,"extended_change":0,"extended_change_pct":0,"bid":10.82,"ask":11.1,"bid_size":100,"ask_size":100,"volume":1410676,"vwap":10.853097,"open":10.81,"high":10.98,"low":10.67,"close":10.86,"trade_count":13608,"last_trade_at":"2026-10-22T20:00:03.126562601Z","last_quote_at":"2026-10-22T20:00:40.762281906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XERS","fetched_at":"2026-10-22T21:29:09.308152+00:00","name":"Xeris Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Xeris Pharmaceuticals, Inc., a specialty pharmaceutical company, develops and markets ready-to-use injectable and infusible drug formulations. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1966324000,"ebitda":48769000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.056,"dividend_per_share":null,"dividend_yield":null,"eps":-0.1,"revenue_ttm":335414000,"gross_profit_ttm":290385000,"profit_margin":-0.0512,"operating_margin_ttm":0.0562,"return_on_assets_ttm":0.0613,"return_on_equity_ttm":-6.17,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.287,"analyst_target_price":12.86,"analyst_number":1,"beta":0.838,"fifty_two_week_high":11.42,"fifty_two_week_low":5.25,"fifty_day_ma":9.04,"two_hundred_day_ma":7.4,"shares_outstanding":182320000,"forward_pe":36.9,"price_to_sales":5.86,"price_to_book":107.68,"ev_to_revenue":5.21,"ev_to_ebitda":73.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:09.308152+00:00"},"optionObservedAt":"2026-10-22T19:50:06.052Z","bars":[{"c":9.67,"h":9.92,"l":9.51,"n":151,"o":9.83,"t":"2026-10-15T08:05:00Z","v":22546,"vw":9.689722},{"c":9.76,"h":9.87,"l":9.68,"n":164,"o":9.68,"t":"2026-10-15T08:20:00Z","v":21660,"vw":9.743391},{"c":9.77,"h":9.77,"l":9.75,"n":8,"o":9.75,"t":"2026-10-15T08:30:00Z","v":510,"vw":9.763226},{"c":9.62,"h":9.75,"l":9.6,"n":158,"o":9.73,"t":"2026-10-15T08:55:00Z","v":30103,"vw":9.680467},{"c":9.71,"h":9.71,"l":9.67,"n":6,"o":9.675,"t":"2026-10-15T09:00:00Z","v":944,"vw":9.689171},{"c":9.75,"h":9.75,"l":9.69,"n":12,"o":9.69,"t":"2026-10-15T10:15:00Z","v":1740,"vw":9.714384},{"c":9.87,"h":10.07,"l":9.73,"n":95,"o":9.92,"t":"2026-10-15T10:20:00Z","v":10352,"vw":9.930787},{"c":9.84,"h":9.98,"l":9.84,"n":27,"o":9.98,"t":"2026-10-15T10:25:00Z","v":2661,"vw":9.952857},{"c":9.87,"h":9.87,"l":9.87,"n":26,"o":9.87,"t":"2026-10-15T10:30:00Z","v":2331,"vw":9.87},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-15T10:40:00Z","v":100,"vw":9.78},{"c":9.68,"h":9.85,"l":9.68,"n":24,"o":9.85,"t":"2026-10-15T10:50:00Z","v":5215,"vw":9.843462},{"c":9.78,"h":9.8,"l":9.75,"n":12,"o":9.76,"t":"2026-10-15T11:00:00Z","v":1799,"vw":9.763842},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-15T11:05:00Z","v":100,"vw":9.78},{"c":9.7,"h":9.78,"l":9.7,"n":25,"o":9.77,"t":"2026-10-15T11:20:00Z","v":2386,"vw":9.75437},{"c":9.7163,"h":9.7163,"l":9.7163,"n":1,"o":9.7163,"t":"2026-10-15T12:25:00Z","v":100,"vw":9.7163},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T12:35:00Z","v":100,"vw":9.8},{"c":9.895,"h":9.94,"l":9.76,"n":141,"o":9.77,"t":"2026-10-15T13:30:00Z","v":28822,"vw":9.793325},{"c":9.831,"h":9.93,"l":9.82,"n":155,"o":9.901,"t":"2026-10-15T13:35:00Z","v":13578,"vw":9.856672},{"c":9.88,"h":9.88,"l":9.79,"n":162,"o":9.83,"t":"2026-10-15T13:40:00Z","v":15112,"vw":9.827019},{"c":9.916,"h":9.95,"l":9.87,"n":175,"o":9.87,"t":"2026-10-15T13:45:00Z","v":18283,"vw":9.923365},{"c":9.951,"h":9.9841,"l":9.915,"n":90,"o":9.915,"t":"2026-10-15T13:50:00Z","v":8414,"vw":9.941739},{"c":9.99,"h":10.03,"l":9.95,"n":166,"o":9.95,"t":"2026-10-15T13:55:00Z","v":19803,"vw":9.992432},{"c":10.065,"h":10.082,"l":10.01,"n":163,"o":10.02,"t":"2026-10-15T14:00:00Z","v":23581,"vw":10.047188},{"c":10.065,"h":10.095,"l":10.04,"n":190,"o":10.07,"t":"2026-10-15T14:05:00Z","v":29765,"vw":10.064849},{"c":10.065,"h":10.07,"l":10.025,"n":224,"o":10.065,"t":"2026-10-15T14:10:00Z","v":17911,"vw":10.052546},{"c":10.025,"h":10.065,"l":10.025,"n":175,"o":10.06,"t":"2026-10-15T14:15:00Z","v":13314,"vw":10.04862},{"c":9.975,"h":10.025,"l":9.965,"n":140,"o":10.025,"t":"2026-10-15T14:20:00Z","v":8083,"vw":9.977077},{"c":9.975,"h":9.98,"l":9.955,"n":123,"o":9.975,"t":"2026-10-15T14:25:00Z","v":6614,"vw":9.965719},{"c":9.955,"h":10,"l":9.95,"n":255,"o":9.97,"t":"2026-10-15T14:30:00Z","v":13872,"vw":9.968989},{"c":10.06,"h":10.06,"l":9.955,"n":142,"o":9.955,"t":"2026-10-15T14:35:00Z","v":11956,"vw":10.015766},{"c":10.09,"h":10.09,"l":10.05,"n":147,"o":10.06,"t":"2026-10-15T14:40:00Z","v":12500,"vw":10.067497},{"c":10.1,"h":10.1,"l":10.075,"n":251,"o":10.0889,"t":"2026-10-15T14:45:00Z","v":21548,"vw":10.087152},{"c":10.175,"h":10.175,"l":10.07,"n":252,"o":10.1014,"t":"2026-10-15T14:50:00Z","v":17970,"vw":10.120934},{"c":10.125,"h":10.18,"l":10.125,"n":236,"o":10.18,"t":"2026-10-15T14:55:00Z","v":24992,"vw":10.167954},{"c":10.105,"h":10.165,"l":10.105,"n":179,"o":10.125,"t":"2026-10-15T15:00:00Z","v":15392,"vw":10.141428},{"c":10.17,"h":10.17,"l":10.1214,"n":148,"o":10.13,"t":"2026-10-15T15:05:00Z","v":10613,"vw":10.144869},{"c":10.155,"h":10.175,"l":10.15,"n":192,"o":10.17,"t":"2026-10-15T15:10:00Z","v":13334,"vw":10.165563},{"c":10.11,"h":10.155,"l":10.105,"n":224,"o":10.155,"t":"2026-10-15T15:15:00Z","v":39843,"vw":10.137952},{"c":10.1,"h":10.11,"l":10.09,"n":138,"o":10.105,"t":"2026-10-15T15:20:00Z","v":15669,"vw":10.099847},{"c":10.12,"h":10.125,"l":10.1,"n":168,"o":10.1,"t":"2026-10-15T15:25:00Z","v":8181,"vw":10.118537},{"c":10.122291,"h":10.125,"l":10.11,"n":96,"o":10.125,"t":"2026-10-15T15:30:00Z","v":5140,"vw":10.118316},{"c":10.13,"h":10.13,"l":10.105,"n":96,"o":10.12,"t":"2026-10-15T15:35:00Z","v":6005,"vw":10.117163},{"c":10.105,"h":10.135,"l":10.1,"n":63,"o":10.135,"t":"2026-10-15T15:40:00Z","v":4450,"vw":10.108602},{"c":10.115,"h":10.115,"l":10.095,"n":137,"o":10.1011,"t":"2026-10-15T15:45:00Z","v":7136,"vw":10.103379},{"c":10.165,"h":10.17,"l":10.11,"n":177,"o":10.11,"t":"2026-10-15T15:50:00Z","v":23850,"vw":10.133375},{"c":10.16,"h":10.175,"l":10.14,"n":102,"o":10.16,"t":"2026-10-15T15:55:00Z","v":6099,"vw":10.158569},{"c":10.135,"h":10.16,"l":10.135,"n":76,"o":10.15,"t":"2026-10-15T16:00:00Z","v":4727,"vw":10.148006},{"c":10.12,"h":10.145,"l":10.12,"n":86,"o":10.145,"t":"2026-10-15T16:05:00Z","v":5345,"vw":10.135772},{"c":10.085,"h":10.14,"l":10.085,"n":79,"o":10.14,"t":"2026-10-15T16:10:00Z","v":8068,"vw":10.121278},{"c":10.085,"h":10.085,"l":10.0706,"n":98,"o":10.08,"t":"2026-10-15T16:15:00Z","v":7262,"vw":10.079363},{"c":10.08,"h":10.09,"l":10.075,"n":106,"o":10.09,"t":"2026-10-15T16:20:00Z","v":6919,"vw":10.084424},{"c":10.07,"h":10.085,"l":10.07,"n":130,"o":10.075,"t":"2026-10-15T16:25:00Z","v":10186,"vw":10.07543},{"c":10.04,"h":10.0899,"l":10.035,"n":168,"o":10.0899,"t":"2026-10-15T16:30:00Z","v":13712,"vw":10.054641},{"c":10.05,"h":10.065,"l":10.04,"n":144,"o":10.045,"t":"2026-10-15T16:35:00Z","v":15486,"vw":10.052343},{"c":10.04,"h":10.05,"l":10.03,"n":155,"o":10.05,"t":"2026-10-15T16:40:00Z","v":16944,"vw":10.035174},{"c":10.065,"h":10.065,"l":10.02,"n":113,"o":10.04,"t":"2026-10-15T16:45:00Z","v":16675,"vw":10.031407},{"c":10.065,"h":10.065,"l":10.055,"n":116,"o":10.06,"t":"2026-10-15T16:50:00Z","v":4913,"vw":10.059449},{"c":10.06,"h":10.08,"l":10.06,"n":146,"o":10.065,"t":"2026-10-15T16:55:00Z","v":10215,"vw":10.0673},{"c":10.05,"h":10.07,"l":10.04,"n":91,"o":10.065,"t":"2026-10-15T17:00:00Z","v":5467,"vw":10.053851},{"c":10.035,"h":10.045,"l":10.025,"n":89,"o":10.045,"t":"2026-10-15T17:05:00Z","v":4840,"vw":10.036761},{"c":10.015,"h":10.03,"l":10.015,"n":64,"o":10.03,"t":"2026-10-15T17:10:00Z","v":4093,"vw":10.023085},{"c":10.035,"h":10.04,"l":10.015,"n":80,"o":10.015,"t":"2026-10-15T17:15:00Z","v":3795,"vw":10.025016},{"c":10.03,"h":10.04,"l":10.03,"n":144,"o":10.035,"t":"2026-10-15T17:20:00Z","v":6296,"vw":10.035215},{"c":10.02,"h":10.0388,"l":10.02,"n":45,"o":10.0388,"t":"2026-10-15T17:25:00Z","v":2459,"vw":10.031047},{"c":10.02,"h":10.035,"l":10.02,"n":95,"o":10.03,"t":"2026-10-15T17:30:00Z","v":5456,"vw":10.024578},{"c":10.0369,"h":10.04,"l":10.035,"n":51,"o":10.035,"t":"2026-10-15T17:35:00Z","v":2647,"vw":10.036831},{"c":10.04,"h":10.05,"l":10.035,"n":196,"o":10.035,"t":"2026-10-15T17:40:00Z","v":11025,"vw":10.041249},{"c":10.04,"h":10.045,"l":10.025,"n":133,"o":10.04,"t":"2026-10-15T17:45:00Z","v":7866,"vw":10.035061},{"c":10.03,"h":10.045,"l":10.03,"n":131,"o":10.0401,"t":"2026-10-15T17:50:00Z","v":13030,"vw":10.039293},{"c":10.045,"h":10.045,"l":10.025,"n":113,"o":10.03,"t":"2026-10-15T17:55:00Z","v":14138,"vw":10.032015},{"c":10.05,"h":10.06,"l":10.035,"n":121,"o":10.045,"t":"2026-10-15T18:00:00Z","v":7396,"vw":10.046806},{"c":10.03,"h":10.057734,"l":10.03,"n":123,"o":10.0514,"t":"2026-10-15T18:05:00Z","v":11444,"vw":10.039482},{"c":10.045,"h":10.045,"l":10.04,"n":51,"o":10.04,"t":"2026-10-15T18:10:00Z","v":2278,"vw":10.04146},{"c":10.035,"h":10.0451,"l":10.035,"n":189,"o":10.04,"t":"2026-10-15T18:15:00Z","v":24764,"vw":10.039921},{"c":10.015,"h":10.03,"l":10,"n":106,"o":10.03,"t":"2026-10-15T18:20:00Z","v":10953,"vw":10.014977},{"c":10.005,"h":10.015,"l":10.005,"n":87,"o":10.01,"t":"2026-10-15T18:25:00Z","v":5236,"vw":10.008917},{"c":10.01,"h":10.025,"l":10.01,"n":103,"o":10.015,"t":"2026-10-15T18:30:00Z","v":11628,"vw":10.017898},{"c":10.015,"h":10.015,"l":10.01,"n":34,"o":10.015,"t":"2026-10-15T18:35:00Z","v":8199,"vw":10.014686},{"c":10.005,"h":10.02,"l":10,"n":107,"o":10.015,"t":"2026-10-15T18:40:00Z","v":11223,"vw":10.013895},{"c":10.03,"h":10.035,"l":10.005,"n":104,"o":10.005,"t":"2026-10-15T18:45:00Z","v":5219,"vw":10.02203},{"c":10.035,"h":10.035,"l":10.025,"n":86,"o":10.03,"t":"2026-10-15T18:50:00Z","v":15282,"vw":10.031884},{"c":10.04,"h":10.045,"l":10.03,"n":127,"o":10.0301,"t":"2026-10-15T18:55:00Z","v":8824,"vw":10.034652},{"c":10.07,"h":10.075,"l":10.04,"n":120,"o":10.04,"t":"2026-10-15T19:00:00Z","v":7301,"vw":10.05761},{"c":10.075,"h":10.09,"l":10.07,"n":137,"o":10.08,"t":"2026-10-15T19:05:00Z","v":11707,"vw":10.076758},{"c":10.07,"h":10.075,"l":10.065,"n":79,"o":10.075,"t":"2026-10-15T19:10:00Z","v":5885,"vw":10.070366},{"c":10.13,"h":10.135,"l":10.08,"n":230,"o":10.08,"t":"2026-10-15T19:15:00Z","v":12541,"vw":10.111449},{"c":10.1101,"h":10.13,"l":10.11,"n":199,"o":10.125,"t":"2026-10-15T19:20:00Z","v":10728,"vw":10.120463},{"c":10.12,"h":10.13,"l":10.11,"n":159,"o":10.115,"t":"2026-10-15T19:25:00Z","v":10452,"vw":10.119385},{"c":10.085,"h":10.145,"l":10.08,"n":477,"o":10.12,"t":"2026-10-15T19:30:00Z","v":59009,"vw":10.096083},{"c":10.1613,"h":10.17,"l":10.085,"n":356,"o":10.085,"t":"2026-10-15T19:35:00Z","v":41090,"vw":10.110268},{"c":10.155,"h":10.165,"l":10.135,"n":381,"o":10.165,"t":"2026-10-15T19:40:00Z","v":33777,"vw":10.15505},{"c":10.09,"h":10.15,"l":10.09,"n":341,"o":10.15,"t":"2026-10-15T19:45:00Z","v":28695,"vw":10.122155},{"c":10.035,"h":10.095,"l":10.025,"n":610,"o":10.085,"t":"2026-10-15T19:50:00Z","v":52167,"vw":10.057308},{"c":10.08,"h":10.09,"l":10.03,"n":1316,"o":10.03,"t":"2026-10-15T19:55:00Z","v":119053,"vw":10.072085},{"c":10.07,"h":10.075,"l":10.07,"n":21,"o":10.07,"t":"2026-10-15T20:00:00Z","v":645462,"vw":10.070001},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-15T20:05:00Z","v":100,"vw":10.08},{"c":10.03,"h":10.03,"l":9.95,"n":25,"o":9.95,"t":"2026-10-16T08:00:00Z","v":3516,"vw":9.953824},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-10-16T08:10:00Z","v":1682,"vw":10.15},{"c":10.12,"h":10.13,"l":10.12,"n":5,"o":10.13,"t":"2026-10-16T08:50:00Z","v":382,"vw":10.124201},{"c":10.13,"h":10.13,"l":10.13,"n":27,"o":10.13,"t":"2026-10-16T09:00:00Z","v":402,"vw":10.13},{"c":10.16,"h":10.17,"l":10.11,"n":14,"o":10.11,"t":"2026-10-16T11:00:00Z","v":924,"vw":10.153757},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-16T11:05:00Z","v":101,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-16T12:30:00Z","v":200,"vw":10.14},{"c":10.11,"h":10.14,"l":10.11,"n":9,"o":10.14,"t":"2026-10-16T12:35:00Z","v":1111,"vw":10.136681},{"c":10.1,"h":10.11,"l":10.1,"n":3,"o":10.11,"t":"2026-10-16T12:40:00Z","v":300,"vw":10.106667},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-16T12:45:00Z","v":192,"vw":10.14},{"c":10,"h":10.09,"l":9.97,"n":201,"o":10.04,"t":"2026-10-16T13:30:00Z","v":68738,"vw":10.022752},{"c":9.995,"h":10.005,"l":9.95,"n":127,"o":9.99,"t":"2026-10-16T13:35:00Z","v":9124,"vw":9.979945},{"c":9.93,"h":9.995,"l":9.93,"n":169,"o":9.98,"t":"2026-10-16T13:40:00Z","v":9891,"vw":9.947701},{"c":9.865,"h":9.92,"l":9.86,"n":175,"o":9.92,"t":"2026-10-16T13:45:00Z","v":10196,"vw":9.885852},{"c":9.92,"h":9.925,"l":9.8401,"n":242,"o":9.86,"t":"2026-10-16T13:50:00Z","v":24220,"vw":9.882834},{"c":9.905,"h":9.95,"l":9.88,"n":128,"o":9.95,"t":"2026-10-16T13:55:00Z","v":6007,"vw":9.906571},{"c":9.935,"h":9.945,"l":9.895,"n":233,"o":9.92,"t":"2026-10-16T14:00:00Z","v":27641,"vw":9.925185},{"c":9.93,"h":9.965,"l":9.92,"n":125,"o":9.94,"t":"2026-10-16T14:05:00Z","v":5610,"vw":9.937934},{"c":9.96,"h":9.975,"l":9.8901,"n":367,"o":9.93,"t":"2026-10-16T14:10:00Z","v":51390,"vw":9.92143},{"c":9.93,"h":9.965,"l":9.93,"n":222,"o":9.955,"t":"2026-10-16T14:15:00Z","v":12330,"vw":9.952989},{"c":9.96,"h":9.965,"l":9.93,"n":227,"o":9.93,"t":"2026-10-16T14:20:00Z","v":21471,"vw":9.955425},{"c":9.92,"h":9.955,"l":9.92,"n":166,"o":9.955,"t":"2026-10-16T14:25:00Z","v":7276,"vw":9.934293},{"c":9.965,"h":9.965,"l":9.905,"n":181,"o":9.91,"t":"2026-10-16T14:30:00Z","v":7751,"vw":9.915849},{"c":9.98,"h":9.995,"l":9.96,"n":200,"o":9.9689,"t":"2026-10-16T14:35:00Z","v":9402,"vw":9.974194},{"c":9.975,"h":9.995,"l":9.97,"n":196,"o":9.9899,"t":"2026-10-16T14:40:00Z","v":25659,"vw":9.984088},{"c":9.995,"h":9.995,"l":9.97,"n":180,"o":9.975,"t":"2026-10-16T14:45:00Z","v":7449,"vw":9.9812},{"c":10.02,"h":10.02,"l":9.985,"n":139,"o":9.985,"t":"2026-10-16T14:50:00Z","v":8130,"vw":10.009434},{"c":10.04,"h":10.045,"l":10.02,"n":210,"o":10.02,"t":"2026-10-16T14:55:00Z","v":15137,"vw":10.033352},{"c":9.975,"h":10.035,"l":9.975,"n":190,"o":10.035,"t":"2026-10-16T15:00:00Z","v":13633,"vw":10.000127},{"c":9.965,"h":9.975,"l":9.95,"n":241,"o":9.975,"t":"2026-10-16T15:05:00Z","v":12752,"vw":9.96562},{"c":10,"h":10.005,"l":9.965,"n":161,"o":9.97,"t":"2026-10-16T15:10:00Z","v":6901,"vw":9.984009},{"c":9.925,"h":10,"l":9.9114,"n":224,"o":10,"t":"2026-10-16T15:15:00Z","v":12297,"vw":9.96425},{"c":9.945,"h":9.965,"l":9.92,"n":193,"o":9.9203,"t":"2026-10-16T15:20:00Z","v":22375,"vw":9.937229},{"c":9.97,"h":9.975,"l":9.94,"n":167,"o":9.945,"t":"2026-10-16T15:25:00Z","v":7591,"vw":9.95854},{"c":10.02,"h":10.02,"l":9.97,"n":201,"o":9.97,"t":"2026-10-16T15:30:00Z","v":23529,"vw":10.00556},{"c":10.045,"h":10.06,"l":10.015,"n":236,"o":10.03,"t":"2026-10-16T15:35:00Z","v":18629,"vw":10.045697},{"c":10.055,"h":10.07,"l":10.035,"n":256,"o":10.045,"t":"2026-10-16T15:40:00Z","v":20495,"vw":10.051914},{"c":10.06,"h":10.07,"l":10.0501,"n":189,"o":10.0512,"t":"2026-10-16T15:45:00Z","v":8151,"vw":10.061229},{"c":10.075,"h":10.075,"l":10.055,"n":239,"o":10.06,"t":"2026-10-16T15:50:00Z","v":21833,"vw":10.070132},{"c":10.03,"h":10.075,"l":10.025,"n":255,"o":10.075,"t":"2026-10-16T15:55:00Z","v":45958,"vw":10.045822},{"c":9.98,"h":10.03,"l":9.98,"n":227,"o":10.03,"t":"2026-10-16T16:00:00Z","v":11924,"vw":10.009238},{"c":9.97,"h":9.98,"l":9.97,"n":224,"o":9.98,"t":"2026-10-16T16:05:00Z","v":13453,"vw":9.975086},{"c":9.985,"h":9.985,"l":9.965,"n":223,"o":9.97,"t":"2026-10-16T16:10:00Z","v":16869,"vw":9.971426},{"c":9.995,"h":9.995,"l":9.975,"n":202,"o":9.985,"t":"2026-10-16T16:15:00Z","v":11211,"vw":9.988469},{"c":9.995,"h":9.995,"l":9.995,"n":98,"o":9.995,"t":"2026-10-16T16:20:00Z","v":2252,"vw":9.995},{"c":9.98,"h":9.99,"l":9.98,"n":170,"o":9.99,"t":"2026-10-16T16:25:00Z","v":8131,"vw":9.9863},{"c":9.985,"h":9.9899,"l":9.975,"n":201,"o":9.985,"t":"2026-10-16T16:30:00Z","v":9364,"vw":9.983137},{"c":9.975,"h":9.985,"l":9.97,"n":162,"o":9.98,"t":"2026-10-16T16:35:00Z","v":4436,"vw":9.976372},{"c":9.945,"h":9.9885,"l":9.945,"n":214,"o":9.97,"t":"2026-10-16T16:40:00Z","v":14888,"vw":9.969549},{"c":9.945,"h":9.955,"l":9.94,"n":192,"o":9.945,"t":"2026-10-16T16:45:00Z","v":9346,"vw":9.949072},{"c":9.9512,"h":9.965,"l":9.935,"n":169,"o":9.945,"t":"2026-10-16T16:50:00Z","v":8204,"vw":9.94866},{"c":9.965,"h":9.965,"l":9.94,"n":133,"o":9.955,"t":"2026-10-16T16:55:00Z","v":5736,"vw":9.952235},{"c":9.965,"h":9.975,"l":9.945,"n":217,"o":9.96,"t":"2026-10-16T17:00:00Z","v":15299,"vw":9.954909},{"c":9.985,"h":9.995,"l":9.965,"n":225,"o":9.965,"t":"2026-10-16T17:05:00Z","v":11359,"vw":9.974917},{"c":9.99,"h":9.995,"l":9.975,"n":180,"o":9.985,"t":"2026-10-16T17:10:00Z","v":9122,"vw":9.985235},{"c":9.995,"h":10,"l":9.9812,"n":200,"o":9.99,"t":"2026-10-16T17:15:00Z","v":12807,"vw":9.986016},{"c":9.995,"h":10,"l":9.9913,"n":87,"o":10,"t":"2026-10-16T17:20:00Z","v":3576,"vw":9.995166},{"c":10.01,"h":10.015,"l":10,"n":162,"o":10,"t":"2026-10-16T17:25:00Z","v":7951,"vw":10.007321},{"c":10.045,"h":10.045,"l":10.0131,"n":189,"o":10.015,"t":"2026-10-16T17:30:00Z","v":10035,"vw":10.035884},{"c":10.035,"h":10.055,"l":10.035,"n":171,"o":10.05,"t":"2026-10-16T17:35:00Z","v":8017,"vw":10.044023},{"c":10.045,"h":10.055,"l":10.03,"n":164,"o":10.035,"t":"2026-10-16T17:40:00Z","v":9058,"vw":10.043456},{"c":10.055,"h":10.065,"l":10.045,"n":166,"o":10.055,"t":"2026-10-16T17:45:00Z","v":10728,"vw":10.054233},{"c":10.045,"h":10.055,"l":10.04,"n":227,"o":10.05,"t":"2026-10-16T17:50:00Z","v":14679,"vw":10.045891},{"c":10.05,"h":10.06,"l":10.05,"n":181,"o":10.05,"t":"2026-10-16T17:55:00Z","v":9019,"vw":10.055587},{"c":10.065,"h":10.07,"l":10.045,"n":245,"o":10.05,"t":"2026-10-16T18:00:00Z","v":28983,"vw":10.056722},{"c":10.09,"h":10.1,"l":10.065,"n":292,"o":10.0699,"t":"2026-10-16T18:05:00Z","v":39475,"vw":10.084843},{"c":10.065,"h":10.085,"l":10.065,"n":169,"o":10.085,"t":"2026-10-16T18:10:00Z","v":14572,"vw":10.072641},{"c":10.05,"h":10.065,"l":10.045,"n":173,"o":10.065,"t":"2026-10-16T18:15:00Z","v":7310,"vw":10.053852},{"c":10.0799,"h":10.08,"l":10.055,"n":143,"o":10.06,"t":"2026-10-16T18:20:00Z","v":12839,"vw":10.075799},{"c":10.08,"h":10.085,"l":10.065,"n":206,"o":10.075,"t":"2026-10-16T18:25:00Z","v":27927,"vw":10.076373},{"c":10.1181,"h":10.125,"l":10.085,"n":355,"o":10.085,"t":"2026-10-16T18:30:00Z","v":37206,"vw":10.110544},{"c":10.125,"h":10.125,"l":10.1101,"n":116,"o":10.12,"t":"2026-10-16T18:35:00Z","v":6441,"vw":10.115762},{"c":10.115,"h":10.125,"l":10.105,"n":238,"o":10.125,"t":"2026-10-16T18:40:00Z","v":18410,"vw":10.111917},{"c":10.095,"h":10.115,"l":10.095,"n":190,"o":10.115,"t":"2026-10-16T18:45:00Z","v":7276,"vw":10.105958},{"c":10.115,"h":10.115,"l":10.085,"n":214,"o":10.095,"t":"2026-10-16T18:50:00Z","v":17028,"vw":10.10027},{"c":10.115,"h":10.12,"l":10.11,"n":222,"o":10.12,"t":"2026-10-16T18:55:00Z","v":25796,"vw":10.11682},{"c":10.125,"h":10.135,"l":10.11,"n":316,"o":10.12,"t":"2026-10-16T19:00:00Z","v":27504,"vw":10.12369},{"c":10.145,"h":10.155,"l":10.125,"n":352,"o":10.125,"t":"2026-10-16T19:05:00Z","v":24667,"vw":10.142685},{"c":10.175,"h":10.179,"l":10.15,"n":198,"o":10.15,"t":"2026-10-16T19:10:00Z","v":13792,"vw":10.161049},{"c":10.16,"h":10.195,"l":10.16,"n":479,"o":10.175,"t":"2026-10-16T19:15:00Z","v":48923,"vw":10.180805},{"c":10.1849,"h":10.185,"l":10.155,"n":353,"o":10.165,"t":"2026-10-16T19:20:00Z","v":47080,"vw":10.169141},{"c":10.195,"h":10.215,"l":10.175,"n":511,"o":10.19,"t":"2026-10-16T19:25:00Z","v":65244,"vw":10.19245},{"c":10.255,"h":10.26,"l":10.19,"n":402,"o":10.195,"t":"2026-10-16T19:30:00Z","v":35626,"vw":10.227436},{"c":10.235,"h":10.27,"l":10.225,"n":447,"o":10.26,"t":"2026-10-16T19:35:00Z","v":39126,"vw":10.254689},{"c":10.235,"h":10.25,"l":10.23,"n":357,"o":10.235,"t":"2026-10-16T19:40:00Z","v":24782,"vw":10.240838},{"c":10.195,"h":10.24,"l":10.175,"n":674,"o":10.235,"t":"2026-10-16T19:45:00Z","v":59641,"vw":10.196859},{"c":10.295,"h":10.295,"l":10.175,"n":903,"o":10.2,"t":"2026-10-16T19:50:00Z","v":107371,"vw":10.237981},{"c":10.33,"h":10.33,"l":10.24,"n":3077,"o":10.295,"t":"2026-10-16T19:55:00Z","v":417100,"vw":10.300126},{"c":10.31,"h":10.31,"l":10.31,"n":9,"o":10.31,"t":"2026-10-16T20:00:00Z","v":341424,"vw":10.31},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-16T23:25:00Z","v":499,"vw":10.29},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-19T10:00:00Z","v":200,"vw":10.31},{"c":10.3,"h":10.31,"l":10.25,"n":30,"o":10.31,"t":"2026-10-19T11:00:00Z","v":5515,"vw":10.300455},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T11:20:00Z","v":146,"vw":10.3},{"c":10.3075,"h":10.3075,"l":10.3075,"n":1,"o":10.3075,"t":"2026-10-19T11:25:00Z","v":1000,"vw":10.3075},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-19T11:55:00Z","v":3188,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-19T12:10:00Z","v":245,"vw":10.35},{"c":10.35,"h":10.3981,"l":10.35,"n":3,"o":10.3981,"t":"2026-10-19T12:35:00Z","v":2000,"vw":10.373075},{"c":10.3703,"h":10.3703,"l":10.3703,"n":1,"o":10.3703,"t":"2026-10-19T13:05:00Z","v":200,"vw":10.3703},{"c":10.27,"h":10.27,"l":10.08,"n":19,"o":10.27,"t":"2026-10-19T13:10:00Z","v":1626,"vw":10.244037},{"c":10.35,"h":10.35,"l":10.35,"n":10,"o":10.35,"t":"2026-10-19T13:15:00Z","v":1003,"vw":10.35},{"c":10.415,"h":10.5,"l":10.34,"n":294,"o":10.34,"t":"2026-10-19T13:30:00Z","v":44390,"vw":10.418935},{"c":10.36,"h":10.4485,"l":10.36,"n":136,"o":10.41,"t":"2026-10-19T13:35:00Z","v":19634,"vw":10.412138},{"c":10.4,"h":10.409,"l":10.35,"n":129,"o":10.409,"t":"2026-10-19T13:40:00Z","v":11530,"vw":10.376133},{"c":10.47,"h":10.47,"l":10.39,"n":116,"o":10.41,"t":"2026-10-19T13:45:00Z","v":13450,"vw":10.443945},{"c":10.52,"h":10.52,"l":10.415,"n":183,"o":10.45,"t":"2026-10-19T13:50:00Z","v":28010,"vw":10.47475},{"c":10.5,"h":10.56,"l":10.485,"n":243,"o":10.51,"t":"2026-10-19T13:55:00Z","v":37633,"vw":10.531748},{"c":10.555,"h":10.56,"l":10.51,"n":197,"o":10.515,"t":"2026-10-19T14:00:00Z","v":29870,"vw":10.539505},{"c":10.6377,"h":10.6797,"l":10.545,"n":292,"o":10.55,"t":"2026-10-19T14:05:00Z","v":56765,"vw":10.594633},{"c":10.7699,"h":10.77,"l":10.61,"n":605,"o":10.645,"t":"2026-10-19T14:10:00Z","v":84560,"vw":10.672668},{"c":10.825,"h":10.87,"l":10.765,"n":413,"o":10.765,"t":"2026-10-19T14:15:00Z","v":85201,"vw":10.828469},{"c":10.86,"h":10.89,"l":10.78,"n":458,"o":10.82,"t":"2026-10-19T14:20:00Z","v":67229,"vw":10.861613},{"c":10.85,"h":10.8699,"l":10.83,"n":201,"o":10.8586,"t":"2026-10-19T14:25:00Z","v":15900,"vw":10.849021},{"c":10.72,"h":10.845,"l":10.72,"n":393,"o":10.84,"t":"2026-10-19T14:30:00Z","v":37998,"vw":10.788396},{"c":10.775,"h":10.785,"l":10.715,"n":290,"o":10.715,"t":"2026-10-19T14:35:00Z","v":29171,"vw":10.746443},{"c":10.765,"h":10.8,"l":10.73,"n":210,"o":10.77,"t":"2026-10-19T14:40:00Z","v":23465,"vw":10.762425},{"c":10.765,"h":10.8,"l":10.755,"n":261,"o":10.765,"t":"2026-10-19T14:45:00Z","v":23343,"vw":10.769692},{"c":10.805,"h":10.805,"l":10.755,"n":277,"o":10.76,"t":"2026-10-19T14:50:00Z","v":24919,"vw":10.789066},{"c":10.78,"h":10.82,"l":10.78,"n":221,"o":10.805,"t":"2026-10-19T14:55:00Z","v":30520,"vw":10.809239},{"c":10.775,"h":10.8,"l":10.759,"n":221,"o":10.77,"t":"2026-10-19T15:00:00Z","v":16211,"vw":10.775965},{"c":10.775,"h":10.815,"l":10.75,"n":501,"o":10.7786,"t":"2026-10-19T15:05:00Z","v":110851,"vw":10.795363},{"c":10.775,"h":10.805,"l":10.7742,"n":227,"o":10.775,"t":"2026-10-19T15:10:00Z","v":26609,"vw":10.787228},{"c":10.9799,"h":10.98,"l":10.78,"n":597,"o":10.78,"t":"2026-10-19T15:15:00Z","v":124073,"vw":10.900343},{"c":11.01,"h":11.07,"l":10.975,"n":960,"o":10.98,"t":"2026-10-19T15:20:00Z","v":277187,"vw":11.018718},{"c":11.055,"h":11.15,"l":11.015,"n":789,"o":11.015,"t":"2026-10-19T15:25:00Z","v":146758,"vw":11.088523},{"c":11.035,"h":11.07,"l":11,"n":399,"o":11.055,"t":"2026-10-19T15:30:00Z","v":60810,"vw":11.038421},{"c":11.005,"h":11.0306,"l":10.95,"n":269,"o":11.0302,"t":"2026-10-19T15:35:00Z","v":26364,"vw":11.000246},{"c":11.125,"h":11.14,"l":10.985,"n":617,"o":11.005,"t":"2026-10-19T15:40:00Z","v":122263,"vw":11.096837},{"c":11.1731,"h":11.24,"l":11.115,"n":851,"o":11.13,"t":"2026-10-19T15:45:00Z","v":136751,"vw":11.186069},{"c":11.195,"h":11.195,"l":11.15,"n":387,"o":11.175,"t":"2026-10-19T15:50:00Z","v":37377,"vw":11.178003},{"c":11.195,"h":11.2,"l":11.145,"n":332,"o":11.19,"t":"2026-10-19T15:55:00Z","v":29275,"vw":11.17445},{"c":11.195,"h":11.21,"l":11.17,"n":386,"o":11.1913,"t":"2026-10-19T16:00:00Z","v":48584,"vw":11.194855},{"c":11.215,"h":11.22,"l":11.145,"n":301,"o":11.195,"t":"2026-10-19T16:05:00Z","v":31394,"vw":11.188089},{"c":11.3026,"h":11.31,"l":11.215,"n":575,"o":11.215,"t":"2026-10-19T16:10:00Z","v":89649,"vw":11.245557},{"c":11.38,"h":11.415,"l":11.27,"n":675,"o":11.3,"t":"2026-10-19T16:15:00Z","v":163108,"vw":11.360117},{"c":11.28,"h":11.38,"l":11.275,"n":495,"o":11.375,"t":"2026-10-19T16:20:00Z","v":54380,"vw":11.3175},{"c":11.305,"h":11.31,"l":11.26,"n":387,"o":11.285,"t":"2026-10-19T16:25:00Z","v":46945,"vw":11.276857},{"c":11.355,"h":11.3798,"l":11.285,"n":416,"o":11.305,"t":"2026-10-19T16:30:00Z","v":51644,"vw":11.335946},{"c":11.335,"h":11.365,"l":11.32,"n":326,"o":11.3599,"t":"2026-10-19T16:35:00Z","v":40354,"vw":11.339702},{"c":11.315,"h":11.345,"l":11.31,"n":207,"o":11.335,"t":"2026-10-19T16:40:00Z","v":22892,"vw":11.327929},{"c":11.365,"h":11.37,"l":11.275,"n":429,"o":11.315,"t":"2026-10-19T16:45:00Z","v":38878,"vw":11.322024},{"c":11.275,"h":11.365,"l":11.26,"n":314,"o":11.365,"t":"2026-10-19T16:50:00Z","v":30888,"vw":11.317964},{"c":11.295,"h":11.32,"l":11.28,"n":203,"o":11.28,"t":"2026-10-19T16:55:00Z","v":16793,"vw":11.300436},{"c":11.28,"h":11.3099,"l":11.28,"n":184,"o":11.295,"t":"2026-10-19T17:00:00Z","v":18527,"vw":11.299945},{"c":11.32,"h":11.33,"l":11.275,"n":174,"o":11.275,"t":"2026-10-19T17:05:00Z","v":16075,"vw":11.294461},{"c":11.325,"h":11.36,"l":11.3001,"n":446,"o":11.315,"t":"2026-10-19T17:10:00Z","v":58204,"vw":11.329319},{"c":11.315,"h":11.39,"l":11.3,"n":335,"o":11.325,"t":"2026-10-19T17:15:00Z","v":46731,"vw":11.334059},{"c":11.315,"h":11.325,"l":11.27,"n":274,"o":11.3,"t":"2026-10-19T17:20:00Z","v":30178,"vw":11.295846},{"c":11.3,"h":11.33,"l":11.295,"n":217,"o":11.315,"t":"2026-10-19T17:25:00Z","v":32877,"vw":11.311971},{"c":11.26,"h":11.3,"l":11.255,"n":295,"o":11.295,"t":"2026-10-19T17:30:00Z","v":22863,"vw":11.280743},{"c":11.28,"h":11.285,"l":11.23,"n":267,"o":11.27,"t":"2026-10-19T17:35:00Z","v":23751,"vw":11.25993},{"c":11.295,"h":11.3,"l":11.275,"n":152,"o":11.285,"t":"2026-10-19T17:40:00Z","v":7824,"vw":11.285566},{"c":11.29,"h":11.2971,"l":11.265,"n":190,"o":11.295,"t":"2026-10-19T17:45:00Z","v":16040,"vw":11.28529},{"c":11.255,"h":11.285,"l":11.22,"n":805,"o":11.285,"t":"2026-10-19T17:50:00Z","v":72935,"vw":11.247418},{"c":11.2404,"h":11.315,"l":11.23,"n":1061,"o":11.26,"t":"2026-10-19T17:55:00Z","v":85035,"vw":11.260629},{"c":11.3,"h":11.305,"l":11.25,"n":236,"o":11.255,"t":"2026-10-19T18:00:00Z","v":17278,"vw":11.285478},{"c":11.29,"h":11.32,"l":11.28,"n":290,"o":11.295,"t":"2026-10-19T18:05:00Z","v":33378,"vw":11.297375},{"c":11.295,"h":11.31,"l":11.25,"n":412,"o":11.285,"t":"2026-10-19T18:10:00Z","v":45079,"vw":11.268511},{"c":11.285,"h":11.295,"l":11.24,"n":391,"o":11.295,"t":"2026-10-19T18:15:00Z","v":36022,"vw":11.2651},{"c":11.2586,"h":11.295,"l":11.25,"n":223,"o":11.29,"t":"2026-10-19T18:20:00Z","v":15111,"vw":11.268599},{"c":11.215,"h":11.26,"l":11.195,"n":225,"o":11.255,"t":"2026-10-19T18:25:00Z","v":27468,"vw":11.221503},{"c":11.25,"h":11.255,"l":11.21,"n":162,"o":11.215,"t":"2026-10-19T18:30:00Z","v":15644,"vw":11.241764},{"c":11.205,"h":11.255,"l":11.2001,"n":226,"o":11.245,"t":"2026-10-19T18:35:00Z","v":24125,"vw":11.223233},{"c":11.22,"h":11.235,"l":11.205,"n":129,"o":11.205,"t":"2026-10-19T18:40:00Z","v":7605,"vw":11.223881},{"c":11.21,"h":11.29,"l":11.205,"n":524,"o":11.23,"t":"2026-10-19T18:45:00Z","v":50929,"vw":11.25122},{"c":11.245,"h":11.245,"l":11.195,"n":335,"o":11.205,"t":"2026-10-19T18:50:00Z","v":33235,"vw":11.211891},{"c":11.275,"h":11.275,"l":11.245,"n":210,"o":11.245,"t":"2026-10-19T18:55:00Z","v":13852,"vw":11.255247},{"c":11.27,"h":11.3,"l":11.23,"n":664,"o":11.27,"t":"2026-10-19T19:00:00Z","v":79670,"vw":11.274997},{"c":11.235,"h":11.26,"l":11.235,"n":247,"o":11.26,"t":"2026-10-19T19:05:00Z","v":17529,"vw":11.242153},{"c":11.215,"h":11.265,"l":11.215,"n":378,"o":11.235,"t":"2026-10-19T19:10:00Z","v":34556,"vw":11.239862},{"c":11.095,"h":11.21,"l":11.095,"n":398,"o":11.21,"t":"2026-10-19T19:15:00Z","v":48504,"vw":11.126902},{"c":11.17,"h":11.175,"l":11.095,"n":523,"o":11.095,"t":"2026-10-19T19:20:00Z","v":64254,"vw":11.147658},{"c":11.175,"h":11.195,"l":11.15,"n":323,"o":11.165,"t":"2026-10-19T19:25:00Z","v":32294,"vw":11.173035},{"c":11.205,"h":11.2079,"l":11.175,"n":417,"o":11.175,"t":"2026-10-19T19:30:00Z","v":41889,"vw":11.194298},{"c":11.135,"h":11.21,"l":11.12,"n":516,"o":11.21,"t":"2026-10-19T19:35:00Z","v":37899,"vw":11.170938},{"c":11.14,"h":11.1455,"l":11.12,"n":524,"o":11.14,"t":"2026-10-19T19:40:00Z","v":38788,"vw":11.135185},{"c":11.05,"h":11.14,"l":11.0412,"n":806,"o":11.13,"t":"2026-10-19T19:45:00Z","v":81479,"vw":11.07977},{"c":11.025,"h":11.08,"l":11.015,"n":1108,"o":11.05,"t":"2026-10-19T19:50:00Z","v":112809,"vw":11.057389},{"c":10.955,"h":11.025,"l":10.94,"n":3271,"o":11.025,"t":"2026-10-19T19:55:00Z","v":290869,"vw":10.977149},{"c":10.95,"h":10.95,"l":10.95,"n":26,"o":10.95,"t":"2026-10-19T20:00:00Z","v":277863,"vw":10.95},{"c":10.893,"h":10.893,"l":10.893,"n":1,"o":10.893,"t":"2026-10-19T20:05:00Z","v":250,"vw":10.893},{"c":11.048,"h":11.048,"l":11.048,"n":1,"o":11.048,"t":"2026-10-19T21:05:00Z","v":1000,"vw":11.048},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-19T21:50:00Z","v":580,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-19T22:35:00Z","v":456,"vw":10.98},{"c":10.984,"h":10.984,"l":10.981,"n":2,"o":10.981,"t":"2026-10-19T23:00:00Z","v":400,"vw":10.9825},{"c":10.9969,"h":10.9969,"l":10.9969,"n":1,"o":10.9969,"t":"2026-10-19T23:40:00Z","v":272,"vw":10.9969},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T23:55:00Z","v":1000,"vw":11},{"c":11.1,"h":11.1,"l":11.04,"n":5,"o":11.04,"t":"2026-10-20T08:20:00Z","v":1598,"vw":11.062323},{"c":11.04,"h":11.2,"l":11.04,"n":32,"o":11.2,"t":"2026-10-20T08:25:00Z","v":3775,"vw":11.102178},{"c":10.96,"h":10.98,"l":10.96,"n":3,"o":10.98,"t":"2026-10-20T09:00:00Z","v":229,"vw":10.96939},{"c":11.01,"h":11.03,"l":11.01,"n":9,"o":11.02,"t":"2026-10-20T10:40:00Z","v":855,"vw":11.019233},{"c":11.02,"h":11.07,"l":11.02,"n":19,"o":11.07,"t":"2026-10-20T11:00:00Z","v":1261,"vw":11.054},{"c":10.98,"h":10.99,"l":10.98,"n":5,"o":10.99,"t":"2026-10-20T11:30:00Z","v":858,"vw":10.985},{"c":11.0974,"h":11.0974,"l":11.0974,"n":1,"o":11.0974,"t":"2026-10-20T11:40:00Z","v":1000,"vw":11.0974},{"c":11,"h":11.01,"l":11,"n":4,"o":11.01,"t":"2026-10-20T12:05:00Z","v":600,"vw":11.006757},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-10-20T12:20:00Z","v":2410,"vw":11.01},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T12:55:00Z","v":228,"vw":11},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-20T13:10:00Z","v":100,"vw":11.11},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T13:20:00Z","v":105,"vw":10.9},{"c":11.07,"h":11.1011,"l":10.99,"n":163,"o":11.005,"t":"2026-10-20T13:30:00Z","v":62648,"vw":11.020101},{"c":11.02,"h":11.11,"l":10.9639,"n":200,"o":11.07,"t":"2026-10-20T13:35:00Z","v":41359,"vw":11.066885},{"c":11.08,"h":11.08,"l":11,"n":136,"o":11,"t":"2026-10-20T13:40:00Z","v":9613,"vw":11.056541},{"c":11.06,"h":11.075,"l":11.03,"n":151,"o":11.075,"t":"2026-10-20T13:45:00Z","v":11843,"vw":11.047473},{"c":11.09,"h":11.14,"l":11.09,"n":178,"o":11.09,"t":"2026-10-20T13:50:00Z","v":19150,"vw":11.123143},{"c":11.1401,"h":11.16,"l":11.0805,"n":233,"o":11.085,"t":"2026-10-20T13:55:00Z","v":29800,"vw":11.119537},{"c":11.115,"h":11.15,"l":11.06,"n":245,"o":11.14,"t":"2026-10-20T14:00:00Z","v":23131,"vw":11.098483},{"c":11.045,"h":11.115,"l":11.04,"n":219,"o":11.115,"t":"2026-10-20T14:05:00Z","v":17908,"vw":11.05292},{"c":11.175,"h":11.185,"l":11.035,"n":526,"o":11.04,"t":"2026-10-20T14:10:00Z","v":48189,"vw":11.12655},{"c":11.135,"h":11.2,"l":11.1101,"n":513,"o":11.175,"t":"2026-10-20T14:15:00Z","v":53293,"vw":11.154027},{"c":11.205,"h":11.205,"l":11.115,"n":418,"o":11.14,"t":"2026-10-20T14:20:00Z","v":38429,"vw":11.155897},{"c":11.185,"h":11.23,"l":11.1801,"n":526,"o":11.205,"t":"2026-10-20T14:25:00Z","v":51920,"vw":11.198565},{"c":11.215,"h":11.26,"l":11.165,"n":478,"o":11.185,"t":"2026-10-20T14:30:00Z","v":47356,"vw":11.202327},{"c":11.215,"h":11.2598,"l":11.21,"n":360,"o":11.22,"t":"2026-10-20T14:35:00Z","v":37850,"vw":11.233271},{"c":11.235,"h":11.255,"l":11.205,"n":416,"o":11.21,"t":"2026-10-20T14:40:00Z","v":50149,"vw":11.231372},{"c":11.279,"h":11.305,"l":11.225,"n":378,"o":11.235,"t":"2026-10-20T14:45:00Z","v":43686,"vw":11.264065},{"c":11.3105,"h":11.317,"l":11.2701,"n":244,"o":11.275,"t":"2026-10-20T14:50:00Z","v":32930,"vw":11.297702},{"c":11.32,"h":11.35,"l":11.2742,"n":393,"o":11.3105,"t":"2026-10-20T14:55:00Z","v":47036,"vw":11.300959},{"c":11.295,"h":11.33,"l":11.25,"n":462,"o":11.325,"t":"2026-10-20T15:00:00Z","v":52388,"vw":11.292625},{"c":11.33,"h":11.34,"l":11.26,"n":410,"o":11.2988,"t":"2026-10-20T15:05:00Z","v":49086,"vw":11.303984},{"c":11.29,"h":11.34,"l":11.26,"n":456,"o":11.3297,"t":"2026-10-20T15:10:00Z","v":57680,"vw":11.298402},{"c":11.27,"h":11.29,"l":11.24,"n":293,"o":11.28,"t":"2026-10-20T15:15:00Z","v":35951,"vw":11.269334},{"c":11.3,"h":11.31,"l":11.23,"n":506,"o":11.265,"t":"2026-10-20T15:20:00Z","v":41142,"vw":11.261472},{"c":11.27,"h":11.3,"l":11.27,"n":234,"o":11.295,"t":"2026-10-20T15:25:00Z","v":26692,"vw":11.287982},{"c":11.33,"h":11.33,"l":11.265,"n":270,"o":11.28,"t":"2026-10-20T15:30:00Z","v":22969,"vw":11.295054},{"c":11.33,"h":11.335,"l":11.31,"n":186,"o":11.325,"t":"2026-10-20T15:35:00Z","v":8656,"vw":11.323414},{"c":11.305,"h":11.34,"l":11.305,"n":218,"o":11.33,"t":"2026-10-20T15:40:00Z","v":12153,"vw":11.328975},{"c":11.26,"h":11.305,"l":11.26,"n":238,"o":11.305,"t":"2026-10-20T15:45:00Z","v":19555,"vw":11.276289},{"c":11.245,"h":11.27,"l":11.225,"n":582,"o":11.255,"t":"2026-10-20T15:50:00Z","v":60447,"vw":11.249231},{"c":11.24,"h":11.26,"l":11.225,"n":313,"o":11.24,"t":"2026-10-20T15:55:00Z","v":18690,"vw":11.240644},{"c":11.23,"h":11.265,"l":11.225,"n":264,"o":11.25,"t":"2026-10-20T16:00:00Z","v":13483,"vw":11.241311},{"c":11.215,"h":11.2299,"l":11.2,"n":239,"o":11.225,"t":"2026-10-20T16:05:00Z","v":17394,"vw":11.21494},{"c":11.175,"h":11.21,"l":11.1689,"n":258,"o":11.21,"t":"2026-10-20T16:10:00Z","v":13547,"vw":11.188206},{"c":11.175,"h":11.195,"l":11.17,"n":146,"o":11.18,"t":"2026-10-20T16:15:00Z","v":7061,"vw":11.184895},{"c":11.25,"h":11.25,"l":11.17,"n":238,"o":11.17,"t":"2026-10-20T16:20:00Z","v":16257,"vw":11.208235},{"c":11.265,"h":11.27,"l":11.235,"n":192,"o":11.2511,"t":"2026-10-20T16:25:00Z","v":27333,"vw":11.253315},{"c":11.245,"h":11.27,"l":11.235,"n":277,"o":11.265,"t":"2026-10-20T16:30:00Z","v":16317,"vw":11.249474},{"c":11.24,"h":11.255,"l":11.23,"n":179,"o":11.235,"t":"2026-10-20T16:35:00Z","v":10885,"vw":11.240558},{"c":11.205,"h":11.245,"l":11.205,"n":204,"o":11.235,"t":"2026-10-20T16:40:00Z","v":11375,"vw":11.222628},{"c":11.2,"h":11.215,"l":11.195,"n":160,"o":11.205,"t":"2026-10-20T16:45:00Z","v":12728,"vw":11.203268},{"c":11.075,"h":11.195,"l":11.07,"n":461,"o":11.195,"t":"2026-10-20T16:50:00Z","v":48756,"vw":11.119124},{"c":11.02,"h":11.0895,"l":11.02,"n":329,"o":11.075,"t":"2026-10-20T16:55:00Z","v":54240,"vw":11.041571},{"c":11.025,"h":11.04,"l":11.01,"n":334,"o":11.015,"t":"2026-10-20T17:00:00Z","v":32280,"vw":11.022523},{"c":11.0189,"h":11.025,"l":11.01,"n":203,"o":11.025,"t":"2026-10-20T17:05:00Z","v":7274,"vw":11.018692},{"c":11.035,"h":11.035,"l":11,"n":324,"o":11.015,"t":"2026-10-20T17:10:00Z","v":17868,"vw":11.011816},{"c":11.0795,"h":11.0795,"l":11.03,"n":201,"o":11.03,"t":"2026-10-20T17:15:00Z","v":11104,"vw":11.058733},{"c":11.125,"h":11.135,"l":11.075,"n":199,"o":11.075,"t":"2026-10-20T17:20:00Z","v":16506,"vw":11.108486},{"c":11.115,"h":11.125,"l":11.1,"n":113,"o":11.1211,"t":"2026-10-20T17:25:00Z","v":10578,"vw":11.111798},{"c":11.115,"h":11.125,"l":11.11,"n":101,"o":11.115,"t":"2026-10-20T17:30:00Z","v":6256,"vw":11.120104},{"c":11.115,"h":11.12,"l":11.11,"n":111,"o":11.115,"t":"2026-10-20T17:35:00Z","v":7220,"vw":11.11657},{"c":11.09,"h":11.115,"l":11.09,"n":179,"o":11.11,"t":"2026-10-20T17:40:00Z","v":9513,"vw":11.10689},{"c":11.095,"h":11.1003,"l":11.09,"n":154,"o":11.095,"t":"2026-10-20T17:45:00Z","v":8024,"vw":11.096789},{"c":11.095,"h":11.1,"l":11.0799,"n":176,"o":11.09,"t":"2026-10-20T17:50:00Z","v":10578,"vw":11.09184},{"c":11.1,"h":11.11,"l":11.09,"n":204,"o":11.095,"t":"2026-10-20T17:55:00Z","v":13643,"vw":11.100857},{"c":11.1201,"h":11.125,"l":11.09,"n":280,"o":11.105,"t":"2026-10-20T18:00:00Z","v":25212,"vw":11.109617},{"c":11.135,"h":11.15,"l":11.125,"n":136,"o":11.125,"t":"2026-10-20T18:05:00Z","v":6622,"vw":11.136446},{"c":11.135,"h":11.14,"l":11.135,"n":95,"o":11.135,"t":"2026-10-20T18:10:00Z","v":3008,"vw":11.1375},{"c":11.125,"h":11.14,"l":11.125,"n":121,"o":11.14,"t":"2026-10-20T18:15:00Z","v":6920,"vw":11.130864},{"c":11.125,"h":11.1498,"l":11.125,"n":109,"o":11.125,"t":"2026-10-20T18:20:00Z","v":8895,"vw":11.132365},{"c":11.12,"h":11.125,"l":11.11,"n":153,"o":11.125,"t":"2026-10-20T18:25:00Z","v":10266,"vw":11.11342},{"c":11.105,"h":11.125,"l":11.105,"n":92,"o":11.125,"t":"2026-10-20T18:30:00Z","v":4905,"vw":11.11712},{"c":11.115,"h":11.115,"l":11.1,"n":131,"o":11.1,"t":"2026-10-20T18:35:00Z","v":6086,"vw":11.109983},{"c":11.115,"h":11.125,"l":11.105,"n":155,"o":11.115,"t":"2026-10-20T18:40:00Z","v":7836,"vw":11.115217},{"c":11.1108,"h":11.115,"l":11.105,"n":135,"o":11.1111,"t":"2026-10-20T18:45:00Z","v":9921,"vw":11.109022},{"c":11.115,"h":11.125,"l":11.115,"n":160,"o":11.12,"t":"2026-10-20T18:50:00Z","v":8350,"vw":11.119028},{"c":11.125,"h":11.125,"l":11.115,"n":114,"o":11.12,"t":"2026-10-20T18:55:00Z","v":5754,"vw":11.120975},{"c":11.145,"h":11.155,"l":11.13,"n":183,"o":11.13,"t":"2026-10-20T19:00:00Z","v":12388,"vw":11.146869},{"c":11.14,"h":11.155,"l":11.135,"n":229,"o":11.145,"t":"2026-10-20T19:05:00Z","v":23043,"vw":11.14231},{"c":11.135,"h":11.145,"l":11.13,"n":168,"o":11.14,"t":"2026-10-20T19:10:00Z","v":14595,"vw":11.139268},{"c":11.13,"h":11.1385,"l":11.125,"n":202,"o":11.135,"t":"2026-10-20T19:15:00Z","v":11147,"vw":11.129949},{"c":11.115,"h":11.135,"l":11.115,"n":203,"o":11.135,"t":"2026-10-20T19:20:00Z","v":14203,"vw":11.123257},{"c":11.1315,"h":11.135,"l":11.115,"n":167,"o":11.1199,"t":"2026-10-20T19:25:00Z","v":18206,"vw":11.123336},{"c":11.175,"h":11.18,"l":11.125,"n":446,"o":11.14,"t":"2026-10-20T19:30:00Z","v":42247,"vw":11.14478},{"c":11.195,"h":11.215,"l":11.175,"n":265,"o":11.175,"t":"2026-10-20T19:35:00Z","v":31946,"vw":11.197148},{"c":11.1701,"h":11.205,"l":11.16,"n":253,"o":11.195,"t":"2026-10-20T19:40:00Z","v":29480,"vw":11.181832},{"c":11.155,"h":11.195,"l":11.105,"n":671,"o":11.175,"t":"2026-10-20T19:45:00Z","v":76136,"vw":11.144993},{"c":11.0571,"h":11.18,"l":11.04,"n":1385,"o":11.15,"t":"2026-10-20T19:50:00Z","v":133097,"vw":11.103607},{"c":11.13,"h":11.145,"l":11.055,"n":2032,"o":11.06,"t":"2026-10-20T19:55:00Z","v":269984,"vw":11.12127},{"c":11.13,"h":11.13,"l":11.13,"n":29,"o":11.13,"t":"2026-10-20T20:00:00Z","v":625965,"vw":11.13},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-20T20:20:00Z","v":200,"vw":11.28},{"c":11.14,"h":11.15,"l":11.14,"n":3,"o":11.15,"t":"2026-10-20T20:30:00Z","v":500,"vw":11.145},{"c":11.12,"h":11.14,"l":11.12,"n":38,"o":11.14,"t":"2026-10-20T20:55:00Z","v":4438,"vw":11.121698},{"c":11.1845,"h":11.1845,"l":11.1845,"n":1,"o":11.1845,"t":"2026-10-20T22:35:00Z","v":100,"vw":11.1845},{"c":11.192,"h":11.192,"l":11.192,"n":1,"o":11.192,"t":"2026-10-20T23:30:00Z","v":400,"vw":11.192},{"c":11.1,"h":11.1,"l":11.1,"n":8,"o":11.1,"t":"2026-10-21T11:10:00Z","v":182,"vw":11.1},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T11:50:00Z","v":167,"vw":11.08},{"c":11.24,"h":11.24,"l":11.19,"n":5,"o":11.19,"t":"2026-10-21T12:30:00Z","v":710,"vw":11.213846},{"c":11.2272,"h":11.2272,"l":11.2272,"n":1,"o":11.2272,"t":"2026-10-21T12:40:00Z","v":100,"vw":11.2272},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-21T13:00:00Z","v":1000,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-21T13:20:00Z","v":185,"vw":11.3},{"c":11.145,"h":11.2172,"l":11.02,"n":241,"o":11.14,"t":"2026-10-21T13:30:00Z","v":33599,"vw":11.13037},{"c":11.21,"h":11.21,"l":11.115,"n":169,"o":11.15,"t":"2026-10-21T13:35:00Z","v":13942,"vw":11.144167},{"c":11.25,"h":11.26,"l":11.2011,"n":171,"o":11.21,"t":"2026-10-21T13:40:00Z","v":37825,"vw":11.237894},{"c":11.255,"h":11.26,"l":11.24,"n":115,"o":11.25,"t":"2026-10-21T13:45:00Z","v":10550,"vw":11.248794},{"c":11.1895,"h":11.275,"l":11.185,"n":219,"o":11.2412,"t":"2026-10-21T13:50:00Z","v":20516,"vw":11.230516},{"c":11.18,"h":11.1886,"l":11.15,"n":145,"o":11.1886,"t":"2026-10-21T13:55:00Z","v":20663,"vw":11.170069},{"c":11.055,"h":11.195,"l":11.055,"n":333,"o":11.195,"t":"2026-10-21T14:00:00Z","v":23435,"vw":11.120526},{"c":11.09,"h":11.105,"l":11.035,"n":283,"o":11.055,"t":"2026-10-21T14:05:00Z","v":22469,"vw":11.074329},{"c":11.095,"h":11.11,"l":11.0811,"n":336,"o":11.1,"t":"2026-10-21T14:10:00Z","v":25907,"vw":11.0997},{"c":11.085,"h":11.11,"l":11.085,"n":203,"o":11.095,"t":"2026-10-21T14:15:00Z","v":12566,"vw":11.099702},{"c":11.115,"h":11.1399,"l":11.0883,"n":215,"o":11.0883,"t":"2026-10-21T14:20:00Z","v":29443,"vw":11.11554},{"c":11.115,"h":11.1599,"l":11.11,"n":211,"o":11.1154,"t":"2026-10-21T14:25:00Z","v":19297,"vw":11.131853},{"c":11.135,"h":11.135,"l":11.115,"n":229,"o":11.115,"t":"2026-10-21T14:30:00Z","v":21654,"vw":11.123652},{"c":11.1351,"h":11.1351,"l":11.115,"n":186,"o":11.135,"t":"2026-10-21T14:35:00Z","v":17976,"vw":11.122593},{"c":11.1499,"h":11.155,"l":11.135,"n":147,"o":11.135,"t":"2026-10-21T14:40:00Z","v":5924,"vw":11.147293},{"c":11.125,"h":11.145,"l":11.121,"n":170,"o":11.145,"t":"2026-10-21T14:45:00Z","v":10960,"vw":11.135488},{"c":11.09,"h":11.12,"l":11.09,"n":183,"o":11.12,"t":"2026-10-21T14:50:00Z","v":15110,"vw":11.104422},{"c":11.095,"h":11.115,"l":11.095,"n":223,"o":11.095,"t":"2026-10-21T14:55:00Z","v":16360,"vw":11.101802},{"c":11.08,"h":11.0999,"l":11.08,"n":133,"o":11.095,"t":"2026-10-21T15:00:00Z","v":9342,"vw":11.091681},{"c":11.085,"h":11.095,"l":11.075,"n":185,"o":11.09,"t":"2026-10-21T15:05:00Z","v":7595,"vw":11.086559},{"c":11.085,"h":11.085,"l":11.0801,"n":104,"o":11.085,"t":"2026-10-21T15:10:00Z","v":3823,"vw":11.083621},{"c":11.08,"h":11.1091,"l":11.075,"n":265,"o":11.09,"t":"2026-10-21T15:15:00Z","v":24158,"vw":11.097004},{"c":11.095,"h":11.1,"l":11.08,"n":126,"o":11.085,"t":"2026-10-21T15:20:00Z","v":7077,"vw":11.091297},{"c":11.075,"h":11.11,"l":11.075,"n":230,"o":11.1,"t":"2026-10-21T15:25:00Z","v":11282,"vw":11.098246},{"c":11.06,"h":11.075,"l":11.055,"n":115,"o":11.075,"t":"2026-10-21T15:30:00Z","v":4382,"vw":11.065979},{"c":11.035,"h":11.0588,"l":11.035,"n":188,"o":11.055,"t":"2026-10-21T15:35:00Z","v":10600,"vw":11.047099},{"c":11.045,"h":11.05,"l":11.03,"n":131,"o":11.035,"t":"2026-10-21T15:40:00Z","v":11131,"vw":11.033713},{"c":11.015,"h":11.045,"l":11.015,"n":292,"o":11.045,"t":"2026-10-21T15:45:00Z","v":33086,"vw":11.037244},{"c":10.9791,"h":11.01,"l":10.96,"n":597,"o":11.01,"t":"2026-10-21T15:50:00Z","v":44867,"vw":10.981534},{"c":10.9601,"h":10.98,"l":10.9501,"n":193,"o":10.98,"t":"2026-10-21T15:55:00Z","v":13548,"vw":10.964506},{"c":10.965,"h":10.965,"l":10.9305,"n":206,"o":10.96,"t":"2026-10-21T16:00:00Z","v":11307,"vw":10.947371},{"c":10.935,"h":10.96,"l":10.93,"n":189,"o":10.96,"t":"2026-10-21T16:05:00Z","v":6083,"vw":10.944137},{"c":10.904,"h":10.93,"l":10.9,"n":252,"o":10.93,"t":"2026-10-21T16:10:00Z","v":10868,"vw":10.918696},{"c":10.875,"h":10.91,"l":10.86,"n":313,"o":10.905,"t":"2026-10-21T16:15:00Z","v":23153,"vw":10.881606},{"c":10.8499,"h":10.87,"l":10.84,"n":282,"o":10.87,"t":"2026-10-21T16:20:00Z","v":12917,"vw":10.85159},{"c":10.8584,"h":10.86,"l":10.835,"n":257,"o":10.84,"t":"2026-10-21T16:25:00Z","v":17148,"vw":10.845683},{"c":10.85,"h":10.86,"l":10.85,"n":207,"o":10.86,"t":"2026-10-21T16:30:00Z","v":9092,"vw":10.852504},{"c":10.84,"h":10.855,"l":10.81,"n":399,"o":10.8502,"t":"2026-10-21T16:35:00Z","v":27607,"vw":10.829523},{"c":10.785,"h":10.85,"l":10.7701,"n":449,"o":10.85,"t":"2026-10-21T16:40:00Z","v":33824,"vw":10.802477},{"c":10.7779,"h":10.79,"l":10.775,"n":232,"o":10.785,"t":"2026-10-21T16:45:00Z","v":11905,"vw":10.782099},{"c":10.795,"h":10.795,"l":10.78,"n":205,"o":10.78,"t":"2026-10-21T16:50:00Z","v":5757,"vw":10.787423},{"c":10.845,"h":10.855,"l":10.795,"n":318,"o":10.795,"t":"2026-10-21T16:55:00Z","v":13223,"vw":10.835213},{"c":10.8612,"h":10.8612,"l":10.83,"n":148,"o":10.845,"t":"2026-10-21T17:00:00Z","v":7253,"vw":10.84763},{"c":10.8912,"h":10.9,"l":10.87,"n":257,"o":10.87,"t":"2026-10-21T17:05:00Z","v":10272,"vw":10.885996},{"c":10.9215,"h":10.925,"l":10.8915,"n":248,"o":10.8915,"t":"2026-10-21T17:10:00Z","v":9654,"vw":10.911902},{"c":10.95,"h":10.9583,"l":10.9211,"n":255,"o":10.9211,"t":"2026-10-21T17:15:00Z","v":22014,"vw":10.937755},{"c":10.945,"h":10.95,"l":10.93,"n":152,"o":10.945,"t":"2026-10-21T17:20:00Z","v":5787,"vw":10.938246},{"c":10.975,"h":10.98,"l":10.9311,"n":239,"o":10.94,"t":"2026-10-21T17:25:00Z","v":31167,"vw":10.952304},{"c":10.9912,"h":11.015,"l":10.9701,"n":410,"o":10.975,"t":"2026-10-21T17:30:00Z","v":43743,"vw":10.9868},{"c":10.9901,"h":11,"l":10.97,"n":194,"o":10.995,"t":"2026-10-21T17:35:00Z","v":13512,"vw":10.993666},{"c":10.98,"h":10.995,"l":10.98,"n":118,"o":10.995,"t":"2026-10-21T17:40:00Z","v":10938,"vw":10.985394},{"c":10.955,"h":10.98,"l":10.955,"n":144,"o":10.975,"t":"2026-10-21T17:45:00Z","v":6195,"vw":10.963901},{"c":10.97,"h":10.97,"l":10.9595,"n":79,"o":10.9595,"t":"2026-10-21T17:50:00Z","v":2124,"vw":10.965367},{"c":10.9899,"h":10.9899,"l":10.965,"n":124,"o":10.965,"t":"2026-10-21T17:55:00Z","v":18835,"vw":10.979072},{"c":10.995,"h":11,"l":10.99,"n":127,"o":10.99,"t":"2026-10-21T18:00:00Z","v":13186,"vw":10.99376},{"c":10.9699,"h":10.995,"l":10.96,"n":137,"o":10.995,"t":"2026-10-21T18:05:00Z","v":9548,"vw":10.975083},{"c":10.97,"h":10.975,"l":10.96,"n":100,"o":10.97,"t":"2026-10-21T18:10:00Z","v":4787,"vw":10.969788},{"c":10.975,"h":10.975,"l":10.965,"n":124,"o":10.965,"t":"2026-10-21T18:15:00Z","v":4458,"vw":10.969812},{"c":10.9801,"h":10.99,"l":10.975,"n":137,"o":10.975,"t":"2026-10-21T18:20:00Z","v":14425,"vw":10.980647},{"c":10.995,"h":10.995,"l":10.97,"n":155,"o":10.985,"t":"2026-10-21T18:25:00Z","v":8588,"vw":10.981936},{"c":11.005,"h":11.005,"l":10.995,"n":147,"o":10.995,"t":"2026-10-21T18:30:00Z","v":5807,"vw":10.997243},{"c":10.985,"h":11,"l":10.95,"n":440,"o":11,"t":"2026-10-21T18:35:00Z","v":35400,"vw":10.968112},{"c":10.975,"h":10.993,"l":10.975,"n":125,"o":10.98,"t":"2026-10-21T18:40:00Z","v":9569,"vw":10.988775},{"c":10.945,"h":10.98,"l":10.945,"n":194,"o":10.98,"t":"2026-10-21T18:45:00Z","v":23902,"vw":10.958371},{"c":10.955,"h":10.96,"l":10.93,"n":189,"o":10.94,"t":"2026-10-21T18:50:00Z","v":13905,"vw":10.948113},{"c":10.885,"h":10.955,"l":10.88,"n":311,"o":10.955,"t":"2026-10-21T18:55:00Z","v":23340,"vw":10.922087},{"c":10.895,"h":10.895,"l":10.87,"n":325,"o":10.89,"t":"2026-10-21T19:00:00Z","v":30509,"vw":10.883871},{"c":10.9093,"h":10.925,"l":10.88,"n":228,"o":10.8915,"t":"2026-10-21T19:05:00Z","v":23714,"vw":10.90737},{"c":10.905,"h":10.91,"l":10.885,"n":166,"o":10.905,"t":"2026-10-21T19:10:00Z","v":7405,"vw":10.895799},{"c":10.885,"h":10.9,"l":10.875,"n":214,"o":10.9,"t":"2026-10-21T19:15:00Z","v":16069,"vw":10.880841},{"c":10.89,"h":10.89,"l":10.875,"n":223,"o":10.885,"t":"2026-10-21T19:20:00Z","v":13134,"vw":10.883356},{"c":10.9,"h":10.9,"l":10.89,"n":211,"o":10.9,"t":"2026-10-21T19:25:00Z","v":18847,"vw":10.896846},{"c":10.885,"h":10.905,"l":10.885,"n":315,"o":10.905,"t":"2026-10-21T19:30:00Z","v":28177,"vw":10.893385},{"c":10.865,"h":10.895,"l":10.865,"n":367,"o":10.885,"t":"2026-10-21T19:35:00Z","v":26814,"vw":10.881319},{"c":10.845,"h":10.865,"l":10.835,"n":452,"o":10.865,"t":"2026-10-21T19:40:00Z","v":36951,"vw":10.846306},{"c":10.835,"h":10.88,"l":10.83,"n":312,"o":10.845,"t":"2026-10-21T19:45:00Z","v":22030,"vw":10.854021},{"c":10.81,"h":10.84,"l":10.81,"n":608,"o":10.84,"t":"2026-10-21T19:50:00Z","v":45763,"vw":10.829818},{"c":10.78,"h":10.81,"l":10.775,"n":1492,"o":10.81,"t":"2026-10-21T19:55:00Z","v":136962,"vw":10.789418},{"c":10.785,"h":10.785,"l":10.785,"n":24,"o":10.785,"t":"2026-10-21T20:00:00Z","v":183287,"vw":10.785},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-21T20:20:00Z","v":198,"vw":10.78},{"c":10.8253,"h":10.8253,"l":10.8253,"n":1,"o":10.8253,"t":"2026-10-21T21:00:00Z","v":500,"vw":10.8253},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-21T21:10:00Z","v":200,"vw":10.83},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T21:40:00Z","v":100,"vw":10.77},{"c":10.78,"h":10.7807,"l":10.78,"n":5,"o":10.7807,"t":"2026-10-21T22:10:00Z","v":2600,"vw":10.78014},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2026-10-21T23:35:00Z","v":300,"vw":10.76},{"c":10.7,"h":10.7,"l":10.69,"n":2,"o":10.69,"t":"2026-10-21T23:40:00Z","v":1055,"vw":10.697156},{"c":10.5056,"h":10.5056,"l":10.5056,"n":2,"o":10.5056,"t":"2026-10-21T23:45:00Z","v":590,"vw":10.5056},{"c":10.79,"h":10.79,"l":9.9,"n":32,"o":9.9,"t":"2026-10-22T08:00:00Z","v":5853,"vw":10.10265},{"c":10.67,"h":10.75,"l":10.67,"n":19,"o":10.75,"t":"2026-10-22T08:10:00Z","v":1789,"vw":10.719858},{"c":10.6,"h":10.73,"l":10.5,"n":140,"o":10.73,"t":"2026-10-22T08:15:00Z","v":16856,"vw":10.579585},{"c":10.5703,"h":10.59,"l":10.39,"n":29,"o":10.4,"t":"2026-10-22T08:20:00Z","v":3272,"vw":10.423523},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-10-22T08:50:00Z","v":469,"vw":10.59},{"c":10.65,"h":10.65,"l":10.59,"n":53,"o":10.64,"t":"2026-10-22T08:55:00Z","v":8467,"vw":10.63365},{"c":10.65,"h":10.67,"l":10.65,"n":8,"o":10.65,"t":"2026-10-22T09:00:00Z","v":916,"vw":10.652193},{"c":10.6,"h":10.61,"l":10.6,"n":20,"o":10.61,"t":"2026-10-22T11:00:00Z","v":2758,"vw":10.60818},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-22T11:05:00Z","v":395,"vw":10.47},{"c":10.65,"h":10.65,"l":10.64,"n":5,"o":10.64,"t":"2026-10-22T11:10:00Z","v":500,"vw":10.644139},{"c":10.66,"h":10.67,"l":10.66,"n":3,"o":10.67,"t":"2026-10-22T11:15:00Z","v":418,"vw":10.66625},{"c":10.81,"h":10.81,"l":10.75,"n":4,"o":10.75,"t":"2026-10-22T12:05:00Z","v":441,"vw":10.763636},{"c":10.77,"h":10.77,"l":10.72,"n":9,"o":10.72,"t":"2026-10-22T12:35:00Z","v":456,"vw":10.742222},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-22T12:40:00Z","v":560,"vw":10.77},{"c":10.725,"h":10.81,"l":10.68,"n":134,"o":10.81,"t":"2026-10-22T13:30:00Z","v":29069,"vw":10.777661},{"c":10.84,"h":10.84,"l":10.67,"n":251,"o":10.725,"t":"2026-10-22T13:35:00Z","v":31791,"vw":10.767242},{"c":10.88,"h":10.88,"l":10.808,"n":71,"o":10.808,"t":"2026-10-22T13:40:00Z","v":5161,"vw":10.843622},{"c":10.85,"h":10.9,"l":10.82,"n":99,"o":10.9,"t":"2026-10-22T13:45:00Z","v":4495,"vw":10.848438},{"c":10.9,"h":10.93,"l":10.83,"n":141,"o":10.83,"t":"2026-10-22T13:50:00Z","v":6966,"vw":10.871572},{"c":10.87,"h":10.9299,"l":10.84,"n":227,"o":10.92,"t":"2026-10-22T13:55:00Z","v":17651,"vw":10.887831},{"c":10.81,"h":10.9,"l":10.805,"n":192,"o":10.86,"t":"2026-10-22T14:00:00Z","v":20926,"vw":10.877457},{"c":10.875,"h":10.88,"l":10.81,"n":213,"o":10.825,"t":"2026-10-22T14:05:00Z","v":13920,"vw":10.852736},{"c":10.83,"h":10.895,"l":10.815,"n":204,"o":10.8715,"t":"2026-10-22T14:10:00Z","v":14036,"vw":10.8632},{"c":10.8,"h":10.83,"l":10.77,"n":339,"o":10.83,"t":"2026-10-22T14:15:00Z","v":29118,"vw":10.7923},{"c":10.77,"h":10.81,"l":10.755,"n":158,"o":10.805,"t":"2026-10-22T14:20:00Z","v":9739,"vw":10.774262},{"c":10.745,"h":10.765,"l":10.71,"n":164,"o":10.765,"t":"2026-10-22T14:25:00Z","v":9965,"vw":10.742558},{"c":10.705,"h":10.74,"l":10.7,"n":230,"o":10.74,"t":"2026-10-22T14:30:00Z","v":20032,"vw":10.717708},{"c":10.73,"h":10.745,"l":10.71,"n":181,"o":10.71,"t":"2026-10-22T14:35:00Z","v":20929,"vw":10.729024},{"c":10.77,"h":10.785,"l":10.74,"n":108,"o":10.74,"t":"2026-10-22T14:40:00Z","v":10784,"vw":10.774739},{"c":10.73,"h":10.77,"l":10.73,"n":122,"o":10.77,"t":"2026-10-22T14:45:00Z","v":11150,"vw":10.753053},{"c":10.755,"h":10.76,"l":10.7339,"n":125,"o":10.735,"t":"2026-10-22T14:50:00Z","v":23477,"vw":10.744791},{"c":10.805,"h":10.805,"l":10.76,"n":226,"o":10.76,"t":"2026-10-22T14:55:00Z","v":24402,"vw":10.776179},{"c":10.78,"h":10.8,"l":10.7597,"n":168,"o":10.8,"t":"2026-10-22T15:00:00Z","v":8230,"vw":10.776309},{"c":10.795,"h":10.805,"l":10.785,"n":167,"o":10.79,"t":"2026-10-22T15:05:00Z","v":16939,"vw":10.803348},{"c":10.79,"h":10.805,"l":10.78,"n":177,"o":10.795,"t":"2026-10-22T15:10:00Z","v":9802,"vw":10.789465},{"c":10.8011,"h":10.805,"l":10.79,"n":104,"o":10.79,"t":"2026-10-22T15:15:00Z","v":10226,"vw":10.802962},{"c":10.815,"h":10.82,"l":10.805,"n":134,"o":10.81,"t":"2026-10-22T15:20:00Z","v":22480,"vw":10.813699},{"c":10.82,"h":10.82,"l":10.785,"n":172,"o":10.81,"t":"2026-10-22T15:25:00Z","v":9247,"vw":10.800617},{"c":10.83,"h":10.84,"l":10.82,"n":161,"o":10.83,"t":"2026-10-22T15:30:00Z","v":10439,"vw":10.834592},{"c":10.825,"h":10.8397,"l":10.825,"n":112,"o":10.83,"t":"2026-10-22T15:35:00Z","v":24181,"vw":10.831615},{"c":10.85,"h":10.865,"l":10.825,"n":179,"o":10.83,"t":"2026-10-22T15:40:00Z","v":12272,"vw":10.847451},{"c":10.865,"h":10.865,"l":10.835,"n":144,"o":10.845,"t":"2026-10-22T15:45:00Z","v":6378,"vw":10.849124},{"c":10.92,"h":10.92,"l":10.865,"n":230,"o":10.865,"t":"2026-10-22T15:50:00Z","v":31045,"vw":10.895462},{"c":10.925,"h":10.935,"l":10.9114,"n":155,"o":10.915,"t":"2026-10-22T15:55:00Z","v":13415,"vw":10.926345},{"c":10.925,"h":10.94,"l":10.915,"n":231,"o":10.93,"t":"2026-10-22T16:00:00Z","v":14954,"vw":10.930562},{"c":10.925,"h":10.925,"l":10.905,"n":188,"o":10.92,"t":"2026-10-22T16:05:00Z","v":11753,"vw":10.914885},{"c":10.925,"h":10.935,"l":10.925,"n":51,"o":10.93,"t":"2026-10-22T16:10:00Z","v":3152,"vw":10.930893},{"c":10.935,"h":10.935,"l":10.92,"n":123,"o":10.925,"t":"2026-10-22T16:15:00Z","v":17546,"vw":10.929841},{"c":10.945,"h":10.945,"l":10.9314,"n":112,"o":10.935,"t":"2026-10-22T16:20:00Z","v":7451,"vw":10.939384},{"c":10.945,"h":10.97,"l":10.935,"n":226,"o":10.94,"t":"2026-10-22T16:25:00Z","v":30394,"vw":10.950744},{"c":10.88,"h":10.95,"l":10.87,"n":167,"o":10.95,"t":"2026-10-22T16:30:00Z","v":10374,"vw":10.91429},{"c":10.84,"h":10.895,"l":10.84,"n":236,"o":10.89,"t":"2026-10-22T16:35:00Z","v":20640,"vw":10.868258},{"c":10.85,"h":10.865,"l":10.815,"n":177,"o":10.82,"t":"2026-10-22T16:40:00Z","v":26536,"vw":10.844969},{"c":10.85,"h":10.85,"l":10.835,"n":144,"o":10.85,"t":"2026-10-22T16:45:00Z","v":11929,"vw":10.842617},{"c":10.89,"h":10.9,"l":10.85,"n":153,"o":10.85,"t":"2026-10-22T16:50:00Z","v":8545,"vw":10.874194},{"c":10.87,"h":10.8912,"l":10.855,"n":157,"o":10.885,"t":"2026-10-22T16:55:00Z","v":9499,"vw":10.875258},{"c":10.855,"h":10.88,"l":10.84,"n":126,"o":10.88,"t":"2026-10-22T17:00:00Z","v":6684,"vw":10.85569},{"c":10.875,"h":10.875,"l":10.84,"n":70,"o":10.85,"t":"2026-10-22T17:05:00Z","v":3857,"vw":10.855987},{"c":10.885,"h":10.89,"l":10.859,"n":124,"o":10.875,"t":"2026-10-22T17:10:00Z","v":7733,"vw":10.87372},{"c":10.89,"h":10.895,"l":10.875,"n":115,"o":10.89,"t":"2026-10-22T17:15:00Z","v":15827,"vw":10.887985},{"c":10.89,"h":10.895,"l":10.88,"n":112,"o":10.88,"t":"2026-10-22T17:20:00Z","v":17341,"vw":10.885479},{"c":10.9,"h":10.905,"l":10.885,"n":168,"o":10.89,"t":"2026-10-22T17:25:00Z","v":25210,"vw":10.890271},{"c":10.905,"h":10.9144,"l":10.905,"n":65,"o":10.905,"t":"2026-10-22T17:30:00Z","v":13893,"vw":10.909642},{"c":10.945,"h":10.945,"l":10.92,"n":122,"o":10.92,"t":"2026-10-22T17:35:00Z","v":17098,"vw":10.929941},{"c":10.93,"h":10.945,"l":10.93,"n":96,"o":10.945,"t":"2026-10-22T17:40:00Z","v":6503,"vw":10.938614},{"c":10.935,"h":10.94,"l":10.9212,"n":105,"o":10.925,"t":"2026-10-22T17:45:00Z","v":8894,"vw":10.931689},{"c":10.945,"h":10.945,"l":10.93,"n":127,"o":10.935,"t":"2026-10-22T17:50:00Z","v":7492,"vw":10.933365},{"c":10.935,"h":10.95,"l":10.93,"n":109,"o":10.945,"t":"2026-10-22T17:55:00Z","v":5422,"vw":10.944492},{"c":10.94,"h":10.945,"l":10.925,"n":175,"o":10.935,"t":"2026-10-22T18:00:00Z","v":19267,"vw":10.939793},{"c":10.95,"h":10.965,"l":10.945,"n":111,"o":10.95,"t":"2026-10-22T18:05:00Z","v":5286,"vw":10.95303},{"c":10.955,"h":10.96,"l":10.95,"n":112,"o":10.95,"t":"2026-10-22T18:10:00Z","v":15974,"vw":10.954666},{"c":10.95,"h":10.97,"l":10.95,"n":218,"o":10.955,"t":"2026-10-22T18:15:00Z","v":14882,"vw":10.961392},{"c":10.975,"h":10.975,"l":10.945,"n":85,"o":10.945,"t":"2026-10-22T18:20:00Z","v":9395,"vw":10.970124},{"c":10.94,"h":10.98,"l":10.94,"n":169,"o":10.98,"t":"2026-10-22T18:25:00Z","v":18303,"vw":10.95605},{"c":10.92,"h":10.94,"l":10.92,"n":134,"o":10.9348,"t":"2026-10-22T18:30:00Z","v":16854,"vw":10.934503},{"c":10.91,"h":10.93,"l":10.91,"n":108,"o":10.9109,"t":"2026-10-22T18:35:00Z","v":7034,"vw":10.917565},{"c":10.905,"h":10.915,"l":10.9001,"n":116,"o":10.905,"t":"2026-10-22T18:40:00Z","v":11121,"vw":10.90392},{"c":10.865,"h":10.905,"l":10.855,"n":182,"o":10.905,"t":"2026-10-22T18:45:00Z","v":16020,"vw":10.863102},{"c":10.845,"h":10.875,"l":10.845,"n":185,"o":10.87,"t":"2026-10-22T18:50:00Z","v":16389,"vw":10.86707},{"c":10.835,"h":10.855,"l":10.835,"n":99,"o":10.845,"t":"2026-10-22T18:55:00Z","v":4142,"vw":10.848063},{"c":10.815,"h":10.8386,"l":10.815,"n":182,"o":10.8386,"t":"2026-10-22T19:00:00Z","v":9009,"vw":10.824367},{"c":10.81,"h":10.82,"l":10.81,"n":133,"o":10.815,"t":"2026-10-22T19:05:00Z","v":11260,"vw":10.815912},{"c":10.815,"h":10.8256,"l":10.805,"n":183,"o":10.805,"t":"2026-10-22T19:10:00Z","v":14533,"vw":10.820266},{"c":10.815,"h":10.815,"l":10.81,"n":85,"o":10.815,"t":"2026-10-22T19:15:00Z","v":4201,"vw":10.814351},{"c":10.825,"h":10.836,"l":10.81,"n":180,"o":10.811,"t":"2026-10-22T19:20:00Z","v":29027,"vw":10.827199},{"c":10.82,"h":10.835,"l":10.81,"n":165,"o":10.8201,"t":"2026-10-22T19:25:00Z","v":7209,"vw":10.821663},{"c":10.82,"h":10.83,"l":10.81,"n":256,"o":10.815,"t":"2026-10-22T19:30:00Z","v":14556,"vw":10.821324},{"c":10.785,"h":10.8273,"l":10.785,"n":152,"o":10.8273,"t":"2026-10-22T19:35:00Z","v":8660,"vw":10.802584},{"c":10.795,"h":10.805,"l":10.785,"n":165,"o":10.785,"t":"2026-10-22T19:40:00Z","v":10059,"vw":10.798674},{"c":10.8,"h":10.815,"l":10.79,"n":228,"o":10.798,"t":"2026-10-22T19:45:00Z","v":15166,"vw":10.798471},{"c":10.81,"h":10.8489,"l":10.795,"n":318,"o":10.8,"t":"2026-10-22T19:50:00Z","v":21398,"vw":10.823882},{"c":10.855,"h":10.86,"l":10.815,"n":891,"o":10.82,"t":"2026-10-22T19:55:00Z","v":78129,"vw":10.840467},{"c":10.86,"h":10.86,"l":10.86,"n":23,"o":10.86,"t":"2026-10-22T20:00:00Z","v":192463,"vw":10.86}],"history":[{"c":3.03,"h":3.085,"l":2.98,"n":5950,"o":3.04,"t":"2024-10-21T04:00:00Z","v":1055586,"vw":3.024433},{"c":3.02,"h":3.09,"l":2.98,"n":4286,"o":3,"t":"2024-10-22T04:00:00Z","v":763681,"vw":3.04249},{"c":3.11,"h":3.115,"l":2.9626,"n":4971,"o":2.99,"t":"2024-10-23T04:00:00Z","v":1238356,"vw":3.054537},{"c":3.24,"h":3.27,"l":3.08,"n":8280,"o":3.1,"t":"2024-10-24T04:00:00Z","v":1850375,"vw":3.212951},{"c":3.2,"h":3.39,"l":3.195,"n":10162,"o":3.25,"t":"2024-10-25T04:00:00Z","v":2169254,"vw":3.26506},{"c":3.23,"h":3.3487,"l":3.21,"n":6168,"o":3.25,"t":"2024-10-28T04:00:00Z","v":1326939,"vw":3.269975},{"c":3.23,"h":3.25,"l":3.15,"n":5650,"o":3.21,"t":"2024-10-29T04:00:00Z","v":968915,"vw":3.208},{"c":3.23,"h":3.31,"l":3.19,"n":5209,"o":3.25,"t":"2024-10-30T04:00:00Z","v":1007391,"vw":3.251636},{"c":3.22,"h":3.29,"l":3.1,"n":5902,"o":3.22,"t":"2024-10-31T04:00:00Z","v":1705669,"vw":3.2163},{"c":3.23,"h":3.2899,"l":3.1711,"n":3469,"o":3.26,"t":"2024-11-01T04:00:00Z","v":686782,"vw":3.237853},{"c":3.22,"h":3.315,"l":3.13,"n":5582,"o":3.2,"t":"2024-11-04T05:00:00Z","v":1186413,"vw":3.250656},{"c":3.26,"h":3.2799,"l":3.1,"n":7203,"o":3.25,"t":"2024-11-05T05:00:00Z","v":1474256,"vw":3.198618},{"c":3.34,"h":3.39,"l":3.25,"n":10804,"o":3.31,"t":"2024-11-06T05:00:00Z","v":2340678,"vw":3.318038},{"c":3.36,"h":3.4151,"l":3.28,"n":10048,"o":3.34,"t":"2024-11-07T05:00:00Z","v":2581635,"vw":3.367055},{"c":3.47,"h":3.64,"l":3.06,"n":22465,"o":3.4,"t":"2024-11-08T05:00:00Z","v":6683987,"vw":3.488746},{"c":3.28,"h":3.43,"l":3.21,"n":11176,"o":3.43,"t":"2024-11-11T05:00:00Z","v":2426584,"vw":3.293792},{"c":3.15,"h":3.27,"l":3.025,"n":12005,"o":3.25,"t":"2024-11-12T05:00:00Z","v":3684942,"vw":3.112639},{"c":3.15,"h":3.325,"l":3.15,"n":9632,"o":3.2,"t":"2024-11-13T05:00:00Z","v":2433804,"vw":3.214502},{"c":3.05,"h":3.16,"l":3.04,"n":7654,"o":3.15,"t":"2024-11-14T05:00:00Z","v":1477788,"vw":3.094618},{"c":2.92,"h":3.07,"l":2.91,"n":7604,"o":3.07,"t":"2024-11-15T05:00:00Z","v":1924432,"vw":2.968904},{"c":2.9,"h":2.93,"l":2.82,"n":6901,"o":2.91,"t":"2024-11-18T05:00:00Z","v":1415532,"vw":2.887037},{"c":3.01,"h":3.01,"l":2.86,"n":5815,"o":2.86,"t":"2024-11-19T05:00:00Z","v":783921,"vw":2.958915},{"c":3.06,"h":3.075,"l":2.96,"n":7007,"o":2.99,"t":"2024-11-20T05:00:00Z","v":1064560,"vw":3.032746},{"c":3.04,"h":3.12,"l":3.03,"n":8470,"o":3.08,"t":"2024-11-21T05:00:00Z","v":1296805,"vw":3.071269},{"c":3.09,"h":3.1,"l":3.02,"n":6354,"o":3.04,"t":"2024-11-22T05:00:00Z","v":735564,"vw":3.07383},{"c":3.08,"h":3.14,"l":3.05,"n":5944,"o":3.09,"t":"2024-11-25T05:00:00Z","v":799001,"vw":3.084094},{"c":3.18,"h":3.2,"l":3.07,"n":6793,"o":3.08,"t":"2024-11-26T05:00:00Z","v":1321994,"vw":3.158795},{"c":3.45,"h":3.52,"l":3.215,"n":12361,"o":3.23,"t":"2024-11-27T05:00:00Z","v":2703809,"vw":3.426808},{"c":3.28,"h":3.47,"l":3.28,"n":4743,"o":3.47,"t":"2024-11-29T05:00:00Z","v":885412,"vw":3.349585},{"c":3.38,"h":3.4,"l":3.29,"n":9117,"o":3.29,"t":"2024-12-02T05:00:00Z","v":1225676,"vw":3.367281},{"c":3.42,"h":3.43,"l":3.3,"n":7596,"o":3.315,"t":"2024-12-03T05:00:00Z","v":3634139,"vw":3.374376},{"c":3.57,"h":3.61,"l":3.4,"n":10469,"o":3.42,"t":"2024-12-04T05:00:00Z","v":2995500,"vw":3.537381},{"c":3.73,"h":3.76,"l":3.54,"n":10086,"o":3.57,"t":"2024-12-05T05:00:00Z","v":2769339,"vw":3.684939},{"c":3.67,"h":3.87,"l":3.67,"n":9753,"o":3.71,"t":"2024-12-06T05:00:00Z","v":2096511,"vw":3.762781},{"c":3.61,"h":3.75,"l":3.59,"n":5771,"o":3.69,"t":"2024-12-09T05:00:00Z","v":976063,"vw":3.646977},{"c":3.58,"h":3.74,"l":3.57,"n":10646,"o":3.61,"t":"2024-12-10T05:00:00Z","v":1490306,"vw":3.663213},{"c":3.51,"h":3.59,"l":3.46,"n":8972,"o":3.59,"t":"2024-12-11T05:00:00Z","v":1406925,"vw":3.523464},{"c":3.4,"h":3.63,"l":3.38,"n":7747,"o":3.48,"t":"2024-12-12T05:00:00Z","v":1448493,"vw":3.45841},{"c":3.28,"h":3.46,"l":3.26,"n":11597,"o":3.39,"t":"2024-12-13T05:00:00Z","v":2964263,"vw":3.346257},{"c":3.37,"h":3.46,"l":3.27,"n":9203,"o":3.28,"t":"2024-12-16T05:00:00Z","v":1359525,"vw":3.388713},{"c":3.41,"h":3.46,"l":3.345,"n":7212,"o":3.38,"t":"2024-12-17T05:00:00Z","v":952320,"vw":3.406544},{"c":3.25,"h":3.43,"l":3.17,"n":9660,"o":3.43,"t":"2024-12-18T05:00:00Z","v":1875007,"vw":3.296354},{"c":3.41,"h":3.44,"l":3.27,"n":7979,"o":3.3,"t":"2024-12-19T05:00:00Z","v":1538512,"vw":3.368442},{"c":3.49,"h":3.569,"l":3.35,"n":7182,"o":3.35,"t":"2024-12-20T05:00:00Z","v":1524094,"vw":3.480199},{"c":3.42,"h":3.4799,"l":3.315,"n":6888,"o":3.47,"t":"2024-12-23T05:00:00Z","v":1542378,"vw":3.374577},{"c":3.47,"h":3.52,"l":3.41,"n":2674,"o":3.42,"t":"2024-12-24T05:00:00Z","v":520863,"vw":3.473223},{"c":3.5,"h":3.5,"l":3.42,"n":3978,"o":3.47,"t":"2024-12-26T05:00:00Z","v":604218,"vw":3.468285},{"c":3.43,"h":3.505,"l":3.38,"n":5143,"o":3.485,"t":"2024-12-27T05:00:00Z","v":1361059,"vw":3.425709},{"c":3.38,"h":3.42,"l":3.2736,"n":4812,"o":3.4,"t":"2024-12-30T05:00:00Z","v":1175921,"vw":3.351206},{"c":3.39,"h":3.48,"l":3.35,"n":6060,"o":3.4,"t":"2024-12-31T05:00:00Z","v":968269,"vw":3.410511},{"c":3.46,"h":3.55,"l":3.39,"n":6863,"o":3.39,"t":"2025-01-02T05:00:00Z","v":1314692,"vw":3.461999},{"c":3.61,"h":3.61,"l":3.47,"n":7261,"o":3.53,"t":"2025-01-03T05:00:00Z","v":1469284,"vw":3.550592},{"c":3.54,"h":3.67,"l":3.5,"n":7862,"o":3.63,"t":"2025-01-06T05:00:00Z","v":1263944,"vw":3.551571},{"c":3.35,"h":3.595,"l":3.31,"n":10727,"o":3.54,"t":"2025-01-07T05:00:00Z","v":1954962,"vw":3.390539},{"c":3.36,"h":3.415,"l":3.27,"n":13319,"o":3.31,"t":"2025-01-08T05:00:00Z","v":1422459,"vw":3.363648},{"c":3.4,"h":3.595,"l":3.27,"n":15850,"o":3.37,"t":"2025-01-10T05:00:00Z","v":2998428,"vw":3.465364},{"c":3.28,"h":3.39,"l":3.14,"n":12671,"o":3.33,"t":"2025-01-13T05:00:00Z","v":1838853,"vw":3.261572},{"c":3.2,"h":3.34,"l":3.155,"n":7284,"o":3.34,"t":"2025-01-14T05:00:00Z","v":1114018,"vw":3.224134},{"c":3.24,"h":3.325,"l":3.225,"n":8570,"o":3.29,"t":"2025-01-15T05:00:00Z","v":1322318,"vw":3.265792},{"c":3.22,"h":3.255,"l":3.145,"n":6003,"o":3.25,"t":"2025-01-16T05:00:00Z","v":983394,"vw":3.181883},{"c":3.2,"h":3.255,"l":3.15,"n":6390,"o":3.24,"t":"2025-01-17T05:00:00Z","v":893052,"vw":3.186778},{"c":3.34,"h":3.36,"l":3.21,"n":7910,"o":3.21,"t":"2025-01-21T05:00:00Z","v":1354369,"vw":3.309874},{"c":3.29,"h":3.3748,"l":3.28,"n":6086,"o":3.34,"t":"2025-01-22T05:00:00Z","v":763696,"vw":3.305062},{"c":3.41,"h":3.43,"l":3.24,"n":7297,"o":3.29,"t":"2025-01-23T05:00:00Z","v":1673056,"vw":3.364158},{"c":3.45,"h":3.55,"l":3.39,"n":6975,"o":3.39,"t":"2025-01-24T05:00:00Z","v":1200638,"vw":3.482293},{"c":3.47,"h":3.59,"l":3.37,"n":8824,"o":3.4,"t":"2025-01-27T05:00:00Z","v":1534633,"vw":3.515282},{"c":3.53,"h":3.54,"l":3.38,"n":8669,"o":3.45,"t":"2025-01-28T05:00:00Z","v":1422891,"vw":3.483352},{"c":3.65,"h":3.67,"l":3.47,"n":9587,"o":3.5,"t":"2025-01-29T05:00:00Z","v":1574178,"vw":3.596613},{"c":3.66,"h":3.781,"l":3.63,"n":13400,"o":3.68,"t":"2025-01-30T05:00:00Z","v":2372929,"vw":3.690046},{"c":3.56,"h":3.72,"l":3.47,"n":10467,"o":3.69,"t":"2025-01-31T05:00:00Z","v":1890306,"vw":3.563626},{"c":3.59,"h":3.695,"l":3.4752,"n":9523,"o":3.48,"t":"2025-02-03T05:00:00Z","v":1957619,"vw":3.619044},{"c":3.64,"h":3.67,"l":3.53,"n":8337,"o":3.58,"t":"2025-02-04T05:00:00Z","v":1000867,"vw":3.625325},{"c":3.67,"h":3.73,"l":3.635,"n":11814,"o":3.66,"t":"2025-02-05T05:00:00Z","v":1903143,"vw":3.684524},{"c":3.62,"h":3.71,"l":3.6,"n":9815,"o":3.67,"t":"2025-02-06T05:00:00Z","v":1484562,"vw":3.632408},{"c":3.55,"h":3.64,"l":3.52,"n":6680,"o":3.62,"t":"2025-02-07T05:00:00Z","v":1321469,"vw":3.568456},{"c":3.57,"h":3.605,"l":3.515,"n":7469,"o":3.54,"t":"2025-02-10T05:00:00Z","v":1183478,"vw":3.569851},{"c":3.56,"h":3.575,"l":3.445,"n":6340,"o":3.51,"t":"2025-02-11T05:00:00Z","v":1111371,"vw":3.510224},{"c":3.58,"h":3.615,"l":3.475,"n":6441,"o":3.49,"t":"2025-02-12T05:00:00Z","v":1253095,"vw":3.574065},{"c":3.6,"h":3.645,"l":3.555,"n":6578,"o":3.61,"t":"2025-02-13T05:00:00Z","v":1218065,"vw":3.601031},{"c":3.59,"h":3.6551,"l":3.5101,"n":10813,"o":3.6,"t":"2025-02-14T05:00:00Z","v":1927328,"vw":3.595947},{"c":3.87,"h":3.92,"l":3.5599,"n":14568,"o":3.59,"t":"2025-02-18T05:00:00Z","v":3966686,"vw":3.810989},{"c":3.97,"h":4.035,"l":3.83,"n":13611,"o":3.87,"t":"2025-02-19T05:00:00Z","v":3373530,"vw":3.950884},{"c":3.97,"h":4.1,"l":3.94,"n":10650,"o":4,"t":"2025-02-20T05:00:00Z","v":2903450,"vw":4.041351},{"c":3.75,"h":4.0103,"l":3.69,"n":8719,"o":4.01,"t":"2025-02-21T05:00:00Z","v":2364504,"vw":3.797263},{"c":3.76,"h":3.86,"l":3.69,"n":8098,"o":3.73,"t":"2025-02-24T05:00:00Z","v":1753597,"vw":3.766141},{"c":3.66,"h":3.77,"l":3.58,"n":8519,"o":3.77,"t":"2025-02-25T05:00:00Z","v":1872353,"vw":3.644106},{"c":3.78,"h":3.8,"l":3.63,"n":10834,"o":3.64,"t":"2025-02-26T05:00:00Z","v":1487446,"vw":3.757974},{"c":3.76,"h":3.935,"l":3.755,"n":6420,"o":3.78,"t":"2025-02-27T05:00:00Z","v":1217906,"vw":3.843014},{"c":3.83,"h":3.855,"l":3.7,"n":5875,"o":3.74,"t":"2025-02-28T05:00:00Z","v":982969,"vw":3.794988},{"c":3.69,"h":3.92,"l":3.67,"n":9085,"o":3.85,"t":"2025-03-03T05:00:00Z","v":1628458,"vw":3.756842},{"c":3.75,"h":3.79,"l":3.59,"n":7894,"o":3.64,"t":"2025-03-04T05:00:00Z","v":1693497,"vw":3.691328},{"c":3.77,"h":3.8,"l":3.65,"n":7611,"o":3.75,"t":"2025-03-05T05:00:00Z","v":1745175,"vw":3.732479},{"c":4.13,"h":4.5,"l":3.93,"n":39673,"o":4.14,"t":"2025-03-06T05:00:00Z","v":9650889,"vw":4.258317},{"c":4.24,"h":4.4,"l":4.05,"n":26102,"o":4.12,"t":"2025-03-07T05:00:00Z","v":6001110,"vw":4.238506},{"c":4.59,"h":4.6099,"l":4.12,"n":31689,"o":4.12,"t":"2025-03-10T04:00:00Z","v":6075736,"vw":4.410167},{"c":4.39,"h":4.68,"l":4.35,"n":20339,"o":4.57,"t":"2025-03-11T04:00:00Z","v":4430838,"vw":4.479577},{"c":4.57,"h":4.62,"l":4.33,"n":18149,"o":4.39,"t":"2025-03-12T04:00:00Z","v":3751899,"vw":4.478388},{"c":4.56,"h":4.6793,"l":4.49,"n":14734,"o":4.55,"t":"2025-03-13T04:00:00Z","v":2563155,"vw":4.572776},{"c":4.82,"h":4.9,"l":4.5001,"n":26128,"o":4.59,"t":"2025-03-14T04:00:00Z","v":6606446,"vw":4.764095},{"c":5.03,"h":5.07,"l":4.75,"n":18639,"o":4.83,"t":"2025-03-17T04:00:00Z","v":3356493,"vw":4.966796},{"c":5.22,"h":5.23,"l":4.96,"n":25391,"o":5,"t":"2025-03-18T04:00:00Z","v":4733950,"vw":5.151422},{"c":5.51,"h":5.525,"l":5.15,"n":22289,"o":5.2,"t":"2025-03-19T04:00:00Z","v":4002576,"vw":5.389185},{"c":5.43,"h":5.535,"l":5.355,"n":26603,"o":5.46,"t":"2025-03-20T04:00:00Z","v":3757418,"vw":5.426615},{"c":5.81,"h":5.92,"l":5.36,"n":27256,"o":5.37,"t":"2025-03-21T04:00:00Z","v":6259797,"vw":5.770842},{"c":5.87,"h":5.97,"l":5.64,"n":19464,"o":5.83,"t":"2025-03-24T04:00:00Z","v":3858648,"vw":5.87715},{"c":5.87,"h":5.95,"l":5.75,"n":22837,"o":5.9,"t":"2025-03-25T04:00:00Z","v":4901853,"vw":5.841427},{"c":5.71,"h":6.07,"l":5.64,"n":23720,"o":5.88,"t":"2025-03-26T04:00:00Z","v":4954557,"vw":5.791838},{"c":5.63,"h":5.83,"l":5.61,"n":18004,"o":5.65,"t":"2025-03-27T04:00:00Z","v":3205337,"vw":5.693828},{"c":5.58,"h":5.7,"l":5.51,"n":20157,"o":5.63,"t":"2025-03-28T04:00:00Z","v":3265368,"vw":5.576123},{"c":5.49,"h":5.585,"l":5.29,"n":25522,"o":5.48,"t":"2025-03-31T04:00:00Z","v":5866942,"vw":5.4591},{"c":5.08,"h":5.4999,"l":4.9605,"n":32680,"o":5.48,"t":"2025-04-01T04:00:00Z","v":6358451,"vw":5.126093},{"c":5.15,"h":5.195,"l":5,"n":16244,"o":5.04,"t":"2025-04-02T04:00:00Z","v":2994999,"vw":5.124384},{"c":4.88,"h":5.05,"l":4.8442,"n":14126,"o":4.95,"t":"2025-04-03T04:00:00Z","v":2797923,"vw":4.901853},{"c":4.41,"h":4.725,"l":4.28,"n":18560,"o":4.69,"t":"2025-04-04T04:00:00Z","v":3867326,"vw":4.452142},{"c":4.41,"h":4.58,"l":4.09,"n":22144,"o":4.19,"t":"2025-04-07T04:00:00Z","v":3645687,"vw":4.371063},{"c":4.13,"h":4.6489,"l":4.085,"n":15880,"o":4.5,"t":"2025-04-08T04:00:00Z","v":3098356,"vw":4.266095},{"c":4.33,"h":4.385,"l":3.815,"n":28922,"o":4.03,"t":"2025-04-09T04:00:00Z","v":5891121,"vw":4.13376},{"c":3.95,"h":4.27,"l":3.805,"n":20982,"o":4.2,"t":"2025-04-10T04:00:00Z","v":4236707,"vw":3.955128},{"c":4.16,"h":4.16,"l":3.835,"n":13313,"o":3.95,"t":"2025-04-11T04:00:00Z","v":2503287,"vw":4.010662},{"c":4.16,"h":4.275,"l":4.105,"n":14416,"o":4.24,"t":"2025-04-14T04:00:00Z","v":2079779,"vw":4.179092},{"c":4.38,"h":4.395,"l":4.13,"n":12882,"o":4.16,"t":"2025-04-15T04:00:00Z","v":1946721,"vw":4.331637},{"c":4.08,"h":4.355,"l":4.02,"n":12934,"o":4.33,"t":"2025-04-16T04:00:00Z","v":1969032,"vw":4.11307},{"c":4.11,"h":4.2,"l":4.04,"n":12511,"o":4.08,"t":"2025-04-17T04:00:00Z","v":1906647,"vw":4.121735},{"c":4.02,"h":4.1698,"l":3.95,"n":8962,"o":4.04,"t":"2025-04-21T04:00:00Z","v":1655052,"vw":4.036099},{"c":4.1,"h":4.17,"l":4,"n":11500,"o":4.08,"t":"2025-04-22T04:00:00Z","v":2216312,"vw":4.09248},{"c":4.13,"h":4.3823,"l":4.07,"n":13259,"o":4.26,"t":"2025-04-23T04:00:00Z","v":2296618,"vw":4.182793},{"c":4.28,"h":4.36,"l":4.1263,"n":10166,"o":4.15,"t":"2025-04-24T04:00:00Z","v":1693747,"vw":4.281968},{"c":4.31,"h":4.34,"l":4.16,"n":10797,"o":4.24,"t":"2025-04-25T04:00:00Z","v":1617447,"vw":4.274348},{"c":4.41,"h":4.5401,"l":4.3,"n":14376,"o":4.35,"t":"2025-04-28T04:00:00Z","v":4119416,"vw":4.404547},{"c":4.41,"h":4.51,"l":4.35,"n":9786,"o":4.38,"t":"2025-04-29T04:00:00Z","v":1703461,"vw":4.433489},{"c":4.57,"h":4.58,"l":4.311,"n":9537,"o":4.35,"t":"2025-04-30T04:00:00Z","v":2090199,"vw":4.481139},{"c":4.48,"h":4.6,"l":4.375,"n":12724,"o":4.58,"t":"2025-05-01T04:00:00Z","v":1864164,"vw":4.480443},{"c":4.71,"h":4.77,"l":4.47,"n":12667,"o":4.5,"t":"2025-05-02T04:00:00Z","v":2189757,"vw":4.663078},{"c":4.64,"h":4.725,"l":4.555,"n":8602,"o":4.71,"t":"2025-05-05T04:00:00Z","v":1370632,"vw":4.627712},{"c":4.3,"h":4.5996,"l":4.255,"n":16194,"o":4.57,"t":"2025-05-06T04:00:00Z","v":2749778,"vw":4.376815},{"c":4.48,"h":4.58,"l":4.36,"n":16044,"o":4.386,"t":"2025-05-07T04:00:00Z","v":2339175,"vw":4.487137},{"c":5.16,"h":5.275,"l":4.42,"n":28374,"o":4.475,"t":"2025-05-08T04:00:00Z","v":5209545,"vw":5.020611},{"c":5.01,"h":5.23,"l":5,"n":20494,"o":5.19,"t":"2025-05-09T04:00:00Z","v":2547953,"vw":5.07508},{"c":4.95,"h":5.0199,"l":4.7,"n":17258,"o":4.94,"t":"2025-05-12T04:00:00Z","v":3009600,"vw":4.894378},{"c":4.9,"h":5.03,"l":4.84,"n":11760,"o":5,"t":"2025-05-13T04:00:00Z","v":1598280,"vw":4.914064},{"c":4.64,"h":5.02,"l":4.615,"n":15760,"o":4.96,"t":"2025-05-14T04:00:00Z","v":2373973,"vw":4.726106},{"c":4.79,"h":4.86,"l":4.59,"n":12667,"o":4.62,"t":"2025-05-15T04:00:00Z","v":1728085,"vw":4.783364},{"c":4.88,"h":5,"l":4.8,"n":12378,"o":4.8,"t":"2025-05-16T04:00:00Z","v":1809814,"vw":4.899783},{"c":4.87,"h":4.92,"l":4.78,"n":7410,"o":4.84,"t":"2025-05-19T04:00:00Z","v":970912,"vw":4.851769},{"c":5.08,"h":5.15,"l":4.85,"n":14380,"o":4.92,"t":"2025-05-20T04:00:00Z","v":2640478,"vw":5.030182},{"c":4.92,"h":5.095,"l":4.85,"n":14112,"o":5.08,"t":"2025-05-21T04:00:00Z","v":2373846,"vw":4.937031},{"c":4.88,"h":4.98,"l":4.79,"n":14394,"o":4.89,"t":"2025-05-22T04:00:00Z","v":2032977,"vw":4.898687},{"c":4.83,"h":4.8499,"l":4.73,"n":9342,"o":4.825,"t":"2025-05-23T04:00:00Z","v":1451842,"vw":4.805178},{"c":4.83,"h":4.94,"l":4.8,"n":7940,"o":4.92,"t":"2025-05-27T04:00:00Z","v":1178359,"vw":4.841549},{"c":4.78,"h":4.8399,"l":4.71,"n":7645,"o":4.82,"t":"2025-05-28T04:00:00Z","v":1353441,"vw":4.761451},{"c":5.04,"h":5.085,"l":4.75,"n":9933,"o":4.81,"t":"2025-05-29T04:00:00Z","v":1699242,"vw":4.987383},{"c":4.94,"h":5.0847,"l":4.88,"n":7861,"o":5.01,"t":"2025-05-30T04:00:00Z","v":2399990,"vw":4.955066},{"c":5.05,"h":5.105,"l":4.87,"n":12548,"o":5,"t":"2025-06-02T04:00:00Z","v":2304154,"vw":5.011637},{"c":4.65,"h":5.06,"l":4.57,"n":26221,"o":5.03,"t":"2025-06-03T04:00:00Z","v":5104468,"vw":4.69991},{"c":4.43,"h":4.66,"l":4.305,"n":18625,"o":4.64,"t":"2025-06-04T04:00:00Z","v":3849746,"vw":4.4204},{"c":4.46,"h":4.5,"l":4.3501,"n":11660,"o":4.45,"t":"2025-06-05T04:00:00Z","v":1950502,"vw":4.435588},{"c":4.58,"h":4.64,"l":4.45,"n":12820,"o":4.53,"t":"2025-06-06T04:00:00Z","v":1820846,"vw":4.563764},{"c":4.48,"h":4.62,"l":4.41,"n":11067,"o":4.58,"t":"2025-06-09T04:00:00Z","v":1966299,"vw":4.490554},{"c":4.55,"h":4.65,"l":4.47,"n":14635,"o":4.47,"t":"2025-06-10T04:00:00Z","v":1953405,"vw":4.559119},{"c":4.38,"h":4.58,"l":4.37,"n":13976,"o":4.57,"t":"2025-06-11T04:00:00Z","v":1922959,"vw":4.434068},{"c":4.42,"h":4.48,"l":4.34,"n":8894,"o":4.35,"t":"2025-06-12T04:00:00Z","v":1117095,"vw":4.41577},{"c":4.35,"h":4.41,"l":4.3,"n":9150,"o":4.34,"t":"2025-06-13T04:00:00Z","v":1777101,"vw":4.35086},{"c":4.4,"h":4.49,"l":4.355,"n":11227,"o":4.41,"t":"2025-06-16T04:00:00Z","v":1489547,"vw":4.407164},{"c":4.54,"h":4.79,"l":4.44,"n":17023,"o":4.48,"t":"2025-06-17T04:00:00Z","v":3278146,"vw":4.594838},{"c":4.58,"h":4.71,"l":4.4506,"n":10630,"o":4.54,"t":"2025-06-18T04:00:00Z","v":1879997,"vw":4.607252},{"c":4.51,"h":4.69,"l":4.48,"n":12550,"o":4.64,"t":"2025-06-20T04:00:00Z","v":3133143,"vw":4.527189},{"c":4.64,"h":4.64,"l":4.4005,"n":10608,"o":4.44,"t":"2025-06-23T04:00:00Z","v":1614514,"vw":4.556263},{"c":4.66,"h":4.73,"l":4.55,"n":9838,"o":4.67,"t":"2025-06-24T04:00:00Z","v":1588113,"vw":4.636838},{"c":4.71,"h":4.765,"l":4.555,"n":9119,"o":4.66,"t":"2025-06-25T04:00:00Z","v":1129070,"vw":4.696012},{"c":4.74,"h":4.755,"l":4.65,"n":9809,"o":4.71,"t":"2025-06-26T04:00:00Z","v":1327518,"vw":4.705073},{"c":4.7,"h":4.74,"l":4.59,"n":10651,"o":4.72,"t":"2025-06-27T04:00:00Z","v":4686330,"vw":4.687612},{"c":4.67,"h":4.9,"l":4.65,"n":10280,"o":4.71,"t":"2025-06-30T04:00:00Z","v":3019690,"vw":4.72019},{"c":4.66,"h":4.705,"l":4.54,"n":15443,"o":4.65,"t":"2025-07-01T04:00:00Z","v":2302011,"vw":4.653259},{"c":4.73,"h":4.77,"l":4.52,"n":8068,"o":4.59,"t":"2025-07-02T04:00:00Z","v":1471808,"vw":4.705849},{"c":4.75,"h":4.84,"l":4.7,"n":6899,"o":4.73,"t":"2025-07-03T04:00:00Z","v":1081665,"vw":4.779612},{"c":4.7,"h":4.87,"l":4.62,"n":10518,"o":4.7,"t":"2025-07-07T04:00:00Z","v":1555906,"vw":4.741498},{"c":4.77,"h":4.78,"l":4.66,"n":6832,"o":4.71,"t":"2025-07-08T04:00:00Z","v":1046500,"vw":4.71845},{"c":5.34,"h":5.36,"l":4.82,"n":24024,"o":4.88,"t":"2025-07-09T04:00:00Z","v":4685057,"vw":5.178876},{"c":5.27,"h":5.39,"l":5.215,"n":13383,"o":5.36,"t":"2025-07-10T04:00:00Z","v":2219145,"vw":5.293179},{"c":5.11,"h":5.275,"l":5.1,"n":9116,"o":5.24,"t":"2025-07-11T04:00:00Z","v":1516638,"vw":5.152233},{"c":5.44,"h":5.49,"l":5,"n":18021,"o":5.08,"t":"2025-07-14T04:00:00Z","v":3759752,"vw":5.39889},{"c":5.29,"h":5.46,"l":5.19,"n":13722,"o":5.46,"t":"2025-07-15T04:00:00Z","v":1745688,"vw":5.27709},{"c":5.26,"h":5.4,"l":5.2,"n":9011,"o":5.27,"t":"2025-07-16T04:00:00Z","v":2058431,"vw":5.286143},{"c":5.23,"h":5.305,"l":5.155,"n":13198,"o":5.24,"t":"2025-07-17T04:00:00Z","v":1588912,"vw":5.220017},{"c":5.11,"h":5.34,"l":5.1,"n":11179,"o":5.28,"t":"2025-07-18T04:00:00Z","v":1482481,"vw":5.204404},{"c":5.14,"h":5.1891,"l":5.05,"n":9646,"o":5.12,"t":"2025-07-21T04:00:00Z","v":1097332,"vw":5.131263},{"c":5.12,"h":5.235,"l":5.085,"n":10035,"o":5.11,"t":"2025-07-22T04:00:00Z","v":1424317,"vw":5.13337},{"c":5.12,"h":5.16,"l":4.9899,"n":8761,"o":5.13,"t":"2025-07-23T04:00:00Z","v":1252762,"vw":5.067201},{"c":5.17,"h":5.22,"l":5.08,"n":8235,"o":5.1,"t":"2025-07-24T04:00:00Z","v":1028158,"vw":5.158412},{"c":5.02,"h":5.18,"l":4.99,"n":8497,"o":5.18,"t":"2025-07-25T04:00:00Z","v":1077864,"vw":5.036406},{"c":5.07,"h":5.0831,"l":4.9447,"n":8993,"o":5.01,"t":"2025-07-28T04:00:00Z","v":1146171,"vw":5.026246},{"c":5,"h":5.14,"l":4.98,"n":8349,"o":5.09,"t":"2025-07-29T04:00:00Z","v":1150000,"vw":5.046897},{"c":5.13,"h":5.335,"l":5.0201,"n":14503,"o":5.03,"t":"2025-07-30T04:00:00Z","v":2095690,"vw":5.171215},{"c":5.09,"h":5.34,"l":5.07,"n":13926,"o":5.13,"t":"2025-07-31T04:00:00Z","v":2152349,"vw":5.179343},{"c":5.38,"h":5.41,"l":4.87,"n":14759,"o":5.01,"t":"2025-08-01T04:00:00Z","v":2676336,"vw":5.238121},{"c":5.56,"h":5.5793,"l":5.32,"n":16622,"o":5.41,"t":"2025-08-04T04:00:00Z","v":2809887,"vw":5.490375},{"c":5.48,"h":5.745,"l":5.425,"n":25695,"o":5.65,"t":"2025-08-05T04:00:00Z","v":3870187,"vw":5.550834},{"c":5.49,"h":5.56,"l":5.25,"n":19307,"o":5.42,"t":"2025-08-06T04:00:00Z","v":3027827,"vw":5.457138},{"c":6.6,"h":7.085,"l":6.1,"n":62114,"o":6.725,"t":"2025-08-07T04:00:00Z","v":10175494,"vw":6.664243},{"c":6.84,"h":6.93,"l":6.54,"n":33284,"o":6.65,"t":"2025-08-08T04:00:00Z","v":11441538,"vw":6.732213},{"c":7.2,"h":7.61,"l":6.77,"n":34274,"o":6.8,"t":"2025-08-11T04:00:00Z","v":5060618,"vw":7.253785},{"c":7.3,"h":7.47,"l":7.1,"n":21625,"o":7.25,"t":"2025-08-12T04:00:00Z","v":3576071,"vw":7.275729},{"c":7.28,"h":7.42,"l":7.205,"n":19785,"o":7.37,"t":"2025-08-13T04:00:00Z","v":2666648,"vw":7.288809},{"c":7.3,"h":7.38,"l":7.13,"n":16060,"o":7.19,"t":"2025-08-14T04:00:00Z","v":2193745,"vw":7.255712},{"c":7.68,"h":7.72,"l":7.205,"n":20466,"o":7.29,"t":"2025-08-15T04:00:00Z","v":3519086,"vw":7.536018},{"c":7.36,"h":7.79,"l":7.34,"n":21254,"o":7.62,"t":"2025-08-18T04:00:00Z","v":2774795,"vw":7.462609},{"c":7.36,"h":7.67,"l":7.27,"n":15929,"o":7.36,"t":"2025-08-19T04:00:00Z","v":2043621,"vw":7.461948},{"c":7.57,"h":7.63,"l":7.4,"n":13855,"o":7.42,"t":"2025-08-20T04:00:00Z","v":1618533,"vw":7.534555},{"c":7.59,"h":7.73,"l":7.51,"n":12742,"o":7.6,"t":"2025-08-21T04:00:00Z","v":1563451,"vw":7.601187},{"c":7.75,"h":7.79,"l":7.57,"n":13039,"o":7.6,"t":"2025-08-22T04:00:00Z","v":1700322,"vw":7.71411},{"c":7.77,"h":7.96,"l":7.7193,"n":15078,"o":7.78,"t":"2025-08-25T04:00:00Z","v":1953713,"vw":7.829235},{"c":7.95,"h":8.02,"l":7.79,"n":13342,"o":7.79,"t":"2025-08-26T04:00:00Z","v":4565024,"vw":7.938422},{"c":7.99,"h":8.01,"l":7.795,"n":15271,"o":7.91,"t":"2025-08-27T04:00:00Z","v":2346371,"vw":7.963165},{"c":7.9,"h":8,"l":7.85,"n":11989,"o":8,"t":"2025-08-28T04:00:00Z","v":1713359,"vw":7.924028},{"c":7.83,"h":7.99,"l":7.66,"n":11117,"o":7.91,"t":"2025-08-29T04:00:00Z","v":1514412,"vw":7.777819},{"c":7.92,"h":7.97,"l":7.7,"n":14578,"o":7.74,"t":"2025-09-02T04:00:00Z","v":2026111,"vw":7.886907},{"c":7.84,"h":8.03,"l":7.67,"n":13360,"o":7.91,"t":"2025-09-03T04:00:00Z","v":1669543,"vw":7.822118},{"c":7.89,"h":7.97,"l":7.7726,"n":12104,"o":7.85,"t":"2025-09-04T04:00:00Z","v":1397538,"vw":7.869349},{"c":7.865,"h":7.96,"l":7.75,"n":14134,"o":7.92,"t":"2025-09-05T04:00:00Z","v":1370410,"vw":7.849791},{"c":7.77,"h":7.92,"l":7.76,"n":12925,"o":7.89,"t":"2025-09-08T04:00:00Z","v":1268503,"vw":7.817802},{"c":7.68,"h":7.81,"l":7.56,"n":13800,"o":7.78,"t":"2025-09-09T04:00:00Z","v":2258124,"vw":7.652304},{"c":7.81,"h":7.88,"l":7.68,"n":10634,"o":7.73,"t":"2025-09-10T04:00:00Z","v":1725109,"vw":7.797314},{"c":7.68,"h":7.885,"l":7.64,"n":10710,"o":7.8,"t":"2025-09-11T04:00:00Z","v":1262659,"vw":7.714694},{"c":7.49,"h":7.695,"l":7.4,"n":11797,"o":7.61,"t":"2025-09-12T04:00:00Z","v":1679746,"vw":7.497867},{"c":7.36,"h":7.525,"l":7.34,"n":12970,"o":7.49,"t":"2025-09-15T04:00:00Z","v":1496089,"vw":7.384597},{"c":7.47,"h":7.47,"l":7.29,"n":10985,"o":7.36,"t":"2025-09-16T04:00:00Z","v":1242580,"vw":7.382926},{"c":7.67,"h":7.75,"l":7.45,"n":13612,"o":7.52,"t":"2025-09-17T04:00:00Z","v":1645844,"vw":7.647054},{"c":8.3,"h":8.335,"l":7.71,"n":20249,"o":7.8,"t":"2025-09-18T04:00:00Z","v":3976031,"vw":8.110764},{"c":7.72,"h":8.35,"l":7.625,"n":18542,"o":8.32,"t":"2025-09-19T04:00:00Z","v":6682850,"vw":7.825833},{"c":7.86,"h":7.99,"l":7.62,"n":12988,"o":7.75,"t":"2025-09-22T04:00:00Z","v":1851917,"vw":7.848618},{"c":7.91,"h":8.03,"l":7.77,"n":11114,"o":7.94,"t":"2025-09-23T04:00:00Z","v":1439032,"vw":7.897079},{"c":8,"h":8,"l":7.77,"n":12972,"o":7.98,"t":"2025-09-24T04:00:00Z","v":1511577,"vw":7.923363},{"c":7.85,"h":8.04,"l":7.715,"n":15555,"o":7.94,"t":"2025-09-25T04:00:00Z","v":1860122,"vw":7.861857},{"c":8.18,"h":8.19,"l":7.87,"n":12842,"o":7.88,"t":"2025-09-26T04:00:00Z","v":1577658,"vw":8.120411},{"c":8.08,"h":8.26,"l":7.99,"n":17139,"o":8.21,"t":"2025-09-29T04:00:00Z","v":1802634,"vw":8.099133},{"c":8.14,"h":8.25,"l":8.05,"n":13203,"o":8.1,"t":"2025-09-30T04:00:00Z","v":2186756,"vw":8.151123},{"c":8.01,"h":8.175,"l":7.885,"n":16975,"o":8.06,"t":"2025-10-01T04:00:00Z","v":1515407,"vw":8.021969},{"c":8.31,"h":8.37,"l":7.88,"n":17682,"o":8.01,"t":"2025-10-02T04:00:00Z","v":2593970,"vw":8.191737},{"c":8.2,"h":8.505,"l":8.16,"n":18835,"o":8.35,"t":"2025-10-03T04:00:00Z","v":1953094,"vw":8.33787},{"c":8.13,"h":8.37,"l":8.1,"n":15807,"o":8.27,"t":"2025-10-06T04:00:00Z","v":1846815,"vw":8.192784},{"c":8.28,"h":8.385,"l":7.95,"n":16991,"o":8.12,"t":"2025-10-07T04:00:00Z","v":2647617,"vw":8.245841},{"c":8.2,"h":8.3137,"l":7.9,"n":18199,"o":8.3,"t":"2025-10-08T04:00:00Z","v":2294414,"vw":8.126123},{"c":8.19,"h":8.46,"l":8.11,"n":14581,"o":8.19,"t":"2025-10-09T04:00:00Z","v":1507243,"vw":8.296396},{"c":7.99,"h":8.21,"l":7.87,"n":18326,"o":8.19,"t":"2025-10-10T04:00:00Z","v":2186999,"vw":7.991761},{"c":7.95,"h":8.095,"l":7.775,"n":13942,"o":7.94,"t":"2025-10-13T04:00:00Z","v":1542221,"vw":7.973807},{"c":8.12,"h":8.25,"l":7.94,"n":14120,"o":7.97,"t":"2025-10-14T04:00:00Z","v":1837777,"vw":8.126456},{"c":9.27,"h":9.29,"l":8.12,"n":34299,"o":8.14,"t":"2025-10-15T04:00:00Z","v":5884680,"vw":8.883838},{"c":9.14,"h":9.4,"l":9.02,"n":27713,"o":9.26,"t":"2025-10-16T04:00:00Z","v":3565511,"vw":9.179844},{"c":9.24,"h":9.405,"l":8.95,"n":24286,"o":9.05,"t":"2025-10-17T04:00:00Z","v":2567691,"vw":9.218481},{"c":9.34,"h":9.405,"l":9.055,"n":16294,"o":9.36,"t":"2025-10-20T04:00:00Z","v":1767418,"vw":9.289088},{"c":9.08,"h":9.29,"l":9.01,"n":17226,"o":9.28,"t":"2025-10-21T04:00:00Z","v":1977122,"vw":9.145348},{"c":9.07,"h":9.32,"l":8.985,"n":15021,"o":9.07,"t":"2025-10-22T04:00:00Z","v":1637218,"vw":9.104871},{"c":9.13,"h":9.4,"l":9.03,"n":17259,"o":9.09,"t":"2025-10-23T04:00:00Z","v":1753896,"vw":9.232896},{"c":9.21,"h":9.485,"l":9.165,"n":18499,"o":9.3,"t":"2025-10-24T04:00:00Z","v":1778971,"vw":9.313005},{"c":9.31,"h":9.39,"l":9.11,"n":14838,"o":9.21,"t":"2025-10-27T04:00:00Z","v":1554236,"vw":9.275616},{"c":9.23,"h":9.36,"l":9.1509,"n":12614,"o":9.33,"t":"2025-10-28T04:00:00Z","v":1202636,"vw":9.256344},{"c":9.62,"h":10.025,"l":9.33,"n":24742,"o":9.44,"t":"2025-10-29T04:00:00Z","v":3442149,"vw":9.803547},{"c":9.71,"h":9.845,"l":9.5,"n":21151,"o":9.63,"t":"2025-10-30T04:00:00Z","v":1655927,"vw":9.705331},{"c":9.7,"h":9.97,"l":9.57,"n":17611,"o":9.76,"t":"2025-10-31T04:00:00Z","v":1933527,"vw":9.778972},{"c":9.9,"h":9.94,"l":9.53,"n":19712,"o":9.702,"t":"2025-11-03T05:00:00Z","v":2134600,"vw":9.784008},{"c":9.9,"h":10.02,"l":9.48,"n":18780,"o":9.544,"t":"2025-11-04T05:00:00Z","v":2263758,"vw":9.898888},{"c":9.87,"h":10.08,"l":9.7301,"n":30096,"o":9.9,"t":"2025-11-05T05:00:00Z","v":3454470,"vw":9.878706},{"c":7.71,"h":8.9485,"l":7,"n":62724,"o":8.4,"t":"2025-11-06T05:00:00Z","v":10591158,"vw":7.92719},{"c":7.43,"h":7.86,"l":7.18,"n":42415,"o":7.53,"t":"2025-11-07T05:00:00Z","v":5536824,"vw":7.469251},{"c":7.72,"h":7.75,"l":7.22,"n":26202,"o":7.54,"t":"2025-11-10T05:00:00Z","v":3527280,"vw":7.579333},{"c":7.44,"h":7.75,"l":7.265,"n":28145,"o":7.73,"t":"2025-11-11T05:00:00Z","v":3423740,"vw":7.392408},{"c":7.59,"h":7.86,"l":7.4,"n":20852,"o":7.53,"t":"2025-11-12T05:00:00Z","v":3182341,"vw":7.621329},{"c":7.26,"h":7.745,"l":7.26,"n":24623,"o":7.6,"t":"2025-11-13T05:00:00Z","v":2737750,"vw":7.434817},{"c":7.18,"h":7.32,"l":7.01,"n":24956,"o":7.12,"t":"2025-11-14T05:00:00Z","v":2961202,"vw":7.15659},{"c":7.26,"h":7.4979,"l":7.11,"n":24871,"o":7.18,"t":"2025-11-17T05:00:00Z","v":2629866,"vw":7.328148},{"c":7.08,"h":7.26,"l":7,"n":16901,"o":7.18,"t":"2025-11-18T05:00:00Z","v":1983631,"vw":7.128546},{"c":7.09,"h":7.25,"l":7.02,"n":16607,"o":7.08,"t":"2025-11-19T05:00:00Z","v":1748686,"vw":7.114209},{"c":6.84,"h":7.27,"l":6.81,"n":17528,"o":7.25,"t":"2025-11-20T05:00:00Z","v":1744365,"vw":6.978625},{"c":6.83,"h":6.935,"l":6.71,"n":15321,"o":6.82,"t":"2025-11-21T05:00:00Z","v":1717969,"vw":6.833181},{"c":7.04,"h":7.06,"l":6.8,"n":17065,"o":6.85,"t":"2025-11-24T05:00:00Z","v":2348102,"vw":7.006755},{"c":7.1,"h":7.14,"l":6.97,"n":12594,"o":7.04,"t":"2025-11-25T05:00:00Z","v":1339071,"vw":7.070631},{"c":7.18,"h":7.235,"l":7.005,"n":12978,"o":7.15,"t":"2025-11-26T05:00:00Z","v":1678566,"vw":7.15243},{"c":7.18,"h":7.24,"l":7.1,"n":9352,"o":7.23,"t":"2025-11-28T05:00:00Z","v":944530,"vw":7.181791},{"c":6.96,"h":7.16,"l":6.92,"n":16211,"o":7.08,"t":"2025-12-01T05:00:00Z","v":1782000,"vw":6.988039},{"c":6.47,"h":6.98,"l":6.47,"n":23278,"o":6.96,"t":"2025-12-02T05:00:00Z","v":3155782,"vw":6.619668},{"c":6.73,"h":6.85,"l":6.5,"n":18891,"o":6.52,"t":"2025-12-03T05:00:00Z","v":2457684,"vw":6.727364},{"c":6.72,"h":6.9,"l":6.65,"n":12000,"o":6.73,"t":"2025-12-04T05:00:00Z","v":1387193,"vw":6.767645},{"c":6.51,"h":6.8,"l":6.47,"n":14727,"o":6.75,"t":"2025-12-05T05:00:00Z","v":2036736,"vw":6.54588},{"c":6.99,"h":7.06,"l":6.5664,"n":21391,"o":6.67,"t":"2025-12-08T05:00:00Z","v":2656329,"vw":6.904037},{"c":7.01,"h":7.3,"l":6.95,"n":21162,"o":7.06,"t":"2025-12-09T05:00:00Z","v":3290634,"vw":7.15006},{"c":6.94,"h":7.07,"l":6.854,"n":15298,"o":7.03,"t":"2025-12-10T05:00:00Z","v":2436347,"vw":6.933971},{"c":7.01,"h":7.2445,"l":6.895,"n":14630,"o":6.94,"t":"2025-12-11T05:00:00Z","v":2145785,"vw":7.053532},{"c":7.17,"h":7.2,"l":7,"n":13111,"o":7.09,"t":"2025-12-12T05:00:00Z","v":1722025,"vw":7.128811},{"c":7.05,"h":7.25,"l":7.02,"n":12863,"o":7.17,"t":"2025-12-15T05:00:00Z","v":1675763,"vw":7.092044},{"c":7.1,"h":7.155,"l":6.95,"n":18150,"o":7.02,"t":"2025-12-16T05:00:00Z","v":1930298,"vw":7.061543},{"c":6.99,"h":7.26,"l":6.97,"n":13640,"o":7.06,"t":"2025-12-17T05:00:00Z","v":1041605,"vw":7.063206},{"c":7.01,"h":7.21,"l":6.99,"n":13147,"o":7.1,"t":"2025-12-18T05:00:00Z","v":1961025,"vw":7.059126},{"c":7.34,"h":7.445,"l":6.97,"n":16876,"o":6.97,"t":"2025-12-19T05:00:00Z","v":3984674,"vw":7.300439},{"c":7.21,"h":7.3399,"l":7.155,"n":12421,"o":7.22,"t":"2025-12-22T05:00:00Z","v":1374886,"vw":7.233508},{"c":7.28,"h":7.395,"l":7.01,"n":13044,"o":7.17,"t":"2025-12-23T05:00:00Z","v":3264293,"vw":7.21421},{"c":7.21,"h":7.315,"l":7.17,"n":9056,"o":7.22,"t":"2025-12-24T05:00:00Z","v":781043,"vw":7.230955},{"c":7.37,"h":7.535,"l":7.19,"n":10022,"o":7.3,"t":"2025-12-26T05:00:00Z","v":1115886,"vw":7.359378},{"c":7.43,"h":7.465,"l":7.2,"n":11268,"o":7.3,"t":"2025-12-29T05:00:00Z","v":1385860,"vw":7.39164},{"c":7.31,"h":7.49,"l":7.24,"n":11288,"o":7.41,"t":"2025-12-30T05:00:00Z","v":1485392,"vw":7.309273},{"c":7.85,"h":8.2199,"l":7.55,"n":35050,"o":7.89,"t":"2025-12-31T05:00:00Z","v":5331731,"vw":7.944237},{"c":7.35,"h":7.9461,"l":7.26,"n":21822,"o":7.88,"t":"2026-01-02T05:00:00Z","v":2801599,"vw":7.458246},{"c":7.09,"h":7.45,"l":6.884,"n":25175,"o":7.33,"t":"2026-01-05T05:00:00Z","v":3739093,"vw":7.057743},{"c":6.96,"h":7.24,"l":6.925,"n":17631,"o":7.09,"t":"2026-01-06T05:00:00Z","v":2296272,"vw":7.014023},{"c":7.21,"h":7.365,"l":6.96,"n":17779,"o":7.02,"t":"2026-01-07T05:00:00Z","v":4737962,"vw":7.13856},{"c":8.13,"h":8.42,"l":7.57,"n":35838,"o":7.62,"t":"2026-01-08T05:00:00Z","v":4956221,"vw":8.086164},{"c":7.93,"h":8.27,"l":7.81,"n":22656,"o":8.24,"t":"2026-01-09T05:00:00Z","v":2754623,"vw":8.057445},{"c":7.87,"h":7.97,"l":7.69,"n":13760,"o":7.87,"t":"2026-01-12T05:00:00Z","v":1582203,"vw":7.851716},{"c":7.71,"h":7.91,"l":7.53,"n":16365,"o":7.86,"t":"2026-01-13T05:00:00Z","v":2215799,"vw":7.641714},{"c":7.58,"h":7.7096,"l":7.5,"n":11540,"o":7.63,"t":"2026-01-14T05:00:00Z","v":1283652,"vw":7.577708},{"c":7.41,"h":7.6,"l":7.365,"n":13327,"o":7.56,"t":"2026-01-15T05:00:00Z","v":1795271,"vw":7.442448},{"c":7.52,"h":7.62,"l":7.38,"n":14585,"o":7.44,"t":"2026-01-16T05:00:00Z","v":1618668,"vw":7.505433},{"c":7.61,"h":7.7,"l":7.25,"n":16516,"o":7.41,"t":"2026-01-20T05:00:00Z","v":1880125,"vw":7.56593},{"c":7.62,"h":7.7082,"l":7.465,"n":12983,"o":7.58,"t":"2026-01-21T05:00:00Z","v":1462063,"vw":7.582354},{"c":7.61,"h":7.85,"l":7.525,"n":10953,"o":7.7,"t":"2026-01-22T05:00:00Z","v":1409666,"vw":7.637264},{"c":7.44,"h":7.65,"l":7.43,"n":11499,"o":7.6,"t":"2026-01-23T05:00:00Z","v":1669112,"vw":7.510386},{"c":7.48,"h":7.5799,"l":7.36,"n":10941,"o":7.42,"t":"2026-01-26T05:00:00Z","v":1093998,"vw":7.449508},{"c":7.51,"h":7.65,"l":7.38,"n":11871,"o":7.51,"t":"2026-01-27T05:00:00Z","v":1291681,"vw":7.480168},{"c":7.16,"h":7.521,"l":7.14,"n":14355,"o":7.46,"t":"2026-01-28T05:00:00Z","v":1644073,"vw":7.240785},{"c":7.24,"h":7.325,"l":7.045,"n":11493,"o":7.15,"t":"2026-01-29T05:00:00Z","v":1318460,"vw":7.202717},{"c":7.36,"h":7.4499,"l":7.22,"n":12149,"o":7.3,"t":"2026-01-30T05:00:00Z","v":1491247,"vw":7.333857},{"c":7.36,"h":7.59,"l":7.22,"n":16608,"o":7.27,"t":"2026-02-02T05:00:00Z","v":1550656,"vw":7.447187},{"c":7.34,"h":7.56,"l":7.265,"n":10540,"o":7.37,"t":"2026-02-03T05:00:00Z","v":1330529,"vw":7.356505},{"c":7.08,"h":7.4199,"l":6.97,"n":15365,"o":7.4,"t":"2026-02-04T05:00:00Z","v":1559212,"vw":7.097084},{"c":6.91,"h":7.205,"l":6.84,"n":14432,"o":7.01,"t":"2026-02-05T05:00:00Z","v":1357517,"vw":6.950725},{"c":7.01,"h":7.1,"l":6.93,"n":10203,"o":7,"t":"2026-02-06T05:00:00Z","v":983171,"vw":7.016444},{"c":6.96,"h":7.055,"l":6.86,"n":8981,"o":7,"t":"2026-02-09T05:00:00Z","v":1043916,"vw":6.956426},{"c":7.22,"h":7.22,"l":6.9,"n":12852,"o":7.03,"t":"2026-02-10T05:00:00Z","v":1301407,"vw":7.122052},{"c":6.91,"h":7.26,"l":6.865,"n":14520,"o":7.22,"t":"2026-02-11T05:00:00Z","v":1309147,"vw":6.932949},{"c":6.91,"h":7.02,"l":6.78,"n":13128,"o":6.95,"t":"2026-02-12T05:00:00Z","v":1220127,"vw":6.872253},{"c":6.82,"h":7.1,"l":6.8,"n":9715,"o":6.94,"t":"2026-02-13T05:00:00Z","v":985463,"vw":6.924635},{"c":6.91,"h":7.03,"l":6.8,"n":10573,"o":6.85,"t":"2026-02-17T05:00:00Z","v":956585,"vw":6.922819},{"c":7.03,"h":7.07,"l":6.8,"n":10981,"o":6.84,"t":"2026-02-18T05:00:00Z","v":1008324,"vw":6.999664},{"c":6.73,"h":7.02,"l":6.26,"n":36320,"o":6.97,"t":"2026-02-19T05:00:00Z","v":5382482,"vw":6.558388},{"c":6.61,"h":6.765,"l":6.505,"n":19032,"o":6.69,"t":"2026-02-20T05:00:00Z","v":2165118,"vw":6.625167},{"c":6.58,"h":6.74,"l":6.55,"n":14397,"o":6.55,"t":"2026-02-23T05:00:00Z","v":1579183,"vw":6.615215},{"c":6.68,"h":6.685,"l":6.57,"n":12807,"o":6.59,"t":"2026-02-24T05:00:00Z","v":1065584,"vw":6.649218},{"c":6.66,"h":6.75,"l":6.62,"n":12052,"o":6.715,"t":"2026-02-25T05:00:00Z","v":1990028,"vw":6.678586},{"c":6.74,"h":6.77,"l":6.435,"n":16071,"o":6.7,"t":"2026-02-26T05:00:00Z","v":1732531,"vw":6.619032},{"c":6.12,"h":6.62,"l":5.8,"n":34773,"o":6.51,"t":"2026-02-27T05:00:00Z","v":5900212,"vw":6.102196},{"c":6.02,"h":7.12,"l":5.91,"n":32103,"o":7.08,"t":"2026-03-02T05:00:00Z","v":5108544,"vw":6.24537},{"c":5.94,"h":6,"l":5.73,"n":24285,"o":5.81,"t":"2026-03-03T05:00:00Z","v":3146612,"vw":5.889204},{"c":6.07,"h":6.135,"l":5.8609,"n":17400,"o":6.03,"t":"2026-03-04T05:00:00Z","v":2356409,"vw":6.025787},{"c":6.04,"h":6.245,"l":6.005,"n":18394,"o":6.02,"t":"2026-03-05T05:00:00Z","v":2370346,"vw":6.079281},{"c":5.81,"h":5.96,"l":5.7014,"n":15858,"o":5.95,"t":"2026-03-06T05:00:00Z","v":1796764,"vw":5.797106},{"c":5.6,"h":5.83,"l":5.59,"n":20284,"o":5.73,"t":"2026-03-09T04:00:00Z","v":2344418,"vw":5.649274},{"c":5.82,"h":5.865,"l":5.5407,"n":14844,"o":5.6,"t":"2026-03-10T04:00:00Z","v":1880709,"vw":5.741589},{"c":5.73,"h":5.825,"l":5.65,"n":17597,"o":5.73,"t":"2026-03-11T04:00:00Z","v":1567134,"vw":5.739119},{"c":5.48,"h":5.68,"l":5.382,"n":16174,"o":5.62,"t":"2026-03-12T04:00:00Z","v":2142562,"vw":5.475964},{"c":5.46,"h":5.615,"l":5.41,"n":14171,"o":5.47,"t":"2026-03-13T04:00:00Z","v":1469057,"vw":5.4975},{"c":5.49,"h":5.65,"l":5.41,"n":10441,"o":5.65,"t":"2026-03-16T04:00:00Z","v":1612699,"vw":5.489052},{"c":5.61,"h":5.685,"l":5.47,"n":10602,"o":5.49,"t":"2026-03-17T04:00:00Z","v":1161536,"vw":5.610168},{"c":5.43,"h":5.57,"l":5.365,"n":11811,"o":5.56,"t":"2026-03-18T04:00:00Z","v":1377945,"vw":5.426639},{"c":5.58,"h":5.64,"l":5.36,"n":12571,"o":5.4,"t":"2026-03-19T04:00:00Z","v":1273806,"vw":5.523451},{"c":5.44,"h":5.61,"l":5.4,"n":10574,"o":5.575,"t":"2026-03-20T04:00:00Z","v":2167933,"vw":5.46552},{"c":5.61,"h":5.635,"l":5.47,"n":14536,"o":5.54,"t":"2026-03-23T04:00:00Z","v":2182006,"vw":5.581727},{"c":5.29,"h":5.54,"l":5.25,"n":17060,"o":5.54,"t":"2026-03-24T04:00:00Z","v":2059532,"vw":5.316762},{"c":5.3,"h":5.475,"l":5.25,"n":17147,"o":5.34,"t":"2026-03-25T04:00:00Z","v":2406784,"vw":5.361374},{"c":5.57,"h":5.655,"l":5.26,"n":17164,"o":5.26,"t":"2026-03-26T04:00:00Z","v":2176645,"vw":5.537652},{"c":5.4,"h":5.55,"l":5.35,"n":10622,"o":5.51,"t":"2026-03-27T04:00:00Z","v":1364216,"vw":5.409122},{"c":5.6,"h":5.6354,"l":5.285,"n":20050,"o":5.32,"t":"2026-03-30T04:00:00Z","v":2542064,"vw":5.550101},{"c":5.8,"h":5.92,"l":5.68,"n":18679,"o":5.69,"t":"2026-03-31T04:00:00Z","v":2017489,"vw":5.801219},{"c":6.04,"h":6.1,"l":5.86,"n":18671,"o":5.89,"t":"2026-04-01T04:00:00Z","v":2314756,"vw":6.02192},{"c":6.04,"h":6.14,"l":5.88,"n":16183,"o":5.9,"t":"2026-04-02T04:00:00Z","v":1338761,"vw":6.036681},{"c":6.05,"h":6.145,"l":5.97,"n":10996,"o":6.04,"t":"2026-04-06T04:00:00Z","v":893194,"vw":6.073787},{"c":5.87,"h":6.085,"l":5.86,"n":15049,"o":6.01,"t":"2026-04-07T04:00:00Z","v":1661692,"vw":5.960189},{"c":5.92,"h":6.18,"l":5.905,"n":13844,"o":6.1,"t":"2026-04-08T04:00:00Z","v":2340794,"vw":5.976892},{"c":6.01,"h":6.05,"l":5.755,"n":13988,"o":5.88,"t":"2026-04-09T04:00:00Z","v":1604301,"vw":5.916688},{"c":5.85,"h":6.08,"l":5.765,"n":9109,"o":6.04,"t":"2026-04-10T04:00:00Z","v":942142,"vw":5.870159},{"c":5.97,"h":6.03,"l":5.783,"n":11781,"o":5.83,"t":"2026-04-13T04:00:00Z","v":1194700,"vw":5.957718},{"c":6.07,"h":6.175,"l":5.97,"n":10259,"o":5.97,"t":"2026-04-14T04:00:00Z","v":1140413,"vw":6.091801},{"c":6.2,"h":6.22,"l":6.05,"n":8235,"o":6.08,"t":"2026-04-15T04:00:00Z","v":1037667,"vw":6.136535},{"c":6.12,"h":6.27,"l":6.1,"n":10877,"o":6.21,"t":"2026-04-16T04:00:00Z","v":1435540,"vw":6.145239},{"c":6.37,"h":6.4099,"l":6.165,"n":9795,"o":6.26,"t":"2026-04-17T04:00:00Z","v":1246155,"vw":6.318246},{"c":6.25,"h":6.355,"l":6.185,"n":11804,"o":6.31,"t":"2026-04-20T04:00:00Z","v":1491717,"vw":6.272327},{"c":5.89,"h":6.2894,"l":5.865,"n":14520,"o":6.25,"t":"2026-04-21T04:00:00Z","v":2058060,"vw":5.980954},{"c":6.04,"h":6.06,"l":5.8301,"n":10849,"o":5.93,"t":"2026-04-22T04:00:00Z","v":1428164,"vw":5.963619},{"c":5.95,"h":6.065,"l":5.9,"n":10330,"o":6.04,"t":"2026-04-23T04:00:00Z","v":1143010,"vw":5.954359},{"c":6.05,"h":6.07,"l":5.8909,"n":10164,"o":5.94,"t":"2026-04-24T04:00:00Z","v":1063675,"vw":6.020712},{"c":6.12,"h":6.175,"l":6.02,"n":10919,"o":6.039,"t":"2026-04-27T04:00:00Z","v":958149,"vw":6.103645},{"c":6.09,"h":6.17,"l":6.015,"n":11463,"o":6.12,"t":"2026-04-28T04:00:00Z","v":953367,"vw":6.081179},{"c":6.02,"h":6.08,"l":5.97,"n":11591,"o":6.01,"t":"2026-04-29T04:00:00Z","v":1080856,"vw":6.018283},{"c":6.125,"h":6.215,"l":6.02,"n":9254,"o":6.02,"t":"2026-04-30T04:00:00Z","v":1046170,"vw":6.137541},{"c":6.28,"h":6.33,"l":6.1,"n":11200,"o":6.17,"t":"2026-05-01T04:00:00Z","v":1410971,"vw":6.261808},{"c":6.34,"h":6.4,"l":6.19,"n":13930,"o":6.2,"t":"2026-05-04T04:00:00Z","v":1687363,"vw":6.319131},{"c":6.23,"h":6.465,"l":6.21,"n":13505,"o":6.39,"t":"2026-05-05T04:00:00Z","v":1418747,"vw":6.301159},{"c":6.37,"h":6.44,"l":6.16,"n":17104,"o":6.29,"t":"2026-05-06T04:00:00Z","v":1952078,"vw":6.343681},{"c":6.63,"h":7.005,"l":6.19,"n":39457,"o":6.7,"t":"2026-05-07T04:00:00Z","v":5574079,"vw":6.714089},{"c":6.53,"h":6.64,"l":6.32,"n":21290,"o":6.57,"t":"2026-05-08T04:00:00Z","v":3020217,"vw":6.443252},{"c":6.14,"h":6.62,"l":6.1,"n":18309,"o":6.55,"t":"2026-05-11T04:00:00Z","v":2513031,"vw":6.239508},{"c":6.26,"h":6.335,"l":6.1,"n":15254,"o":6.14,"t":"2026-05-12T04:00:00Z","v":1749797,"vw":6.254321},{"c":6.43,"h":6.475,"l":6.14,"n":14095,"o":6.21,"t":"2026-05-13T04:00:00Z","v":1630970,"vw":6.386262},{"c":6.38,"h":6.4599,"l":6.283,"n":12510,"o":6.41,"t":"2026-05-14T04:00:00Z","v":1492211,"vw":6.375952},{"c":6.24,"h":6.405,"l":6.24,"n":10535,"o":6.3,"t":"2026-05-15T04:00:00Z","v":1222582,"vw":6.309131},{"c":6.01,"h":6.27,"l":5.965,"n":13450,"o":6.25,"t":"2026-05-18T04:00:00Z","v":1388442,"vw":6.060398},{"c":5.92,"h":6.005,"l":5.83,"n":15367,"o":6,"t":"2026-05-19T04:00:00Z","v":1395383,"vw":5.902637},{"c":6.23,"h":6.25,"l":5.91,"n":15384,"o":5.93,"t":"2026-05-20T04:00:00Z","v":1445186,"vw":6.160003},{"c":6.38,"h":6.395,"l":6.1,"n":11489,"o":6.18,"t":"2026-05-21T04:00:00Z","v":1228245,"vw":6.300822},{"c":6.19,"h":6.435,"l":6.12,"n":9890,"o":6.38,"t":"2026-05-22T04:00:00Z","v":1088427,"vw":6.203912},{"c":6.26,"h":6.28,"l":6.145,"n":11789,"o":6.23,"t":"2026-05-26T04:00:00Z","v":972767,"vw":6.223765},{"c":6.23,"h":6.385,"l":6.16,"n":9379,"o":6.27,"t":"2026-05-27T04:00:00Z","v":959461,"vw":6.249183},{"c":6.32,"h":6.39,"l":6.1701,"n":14197,"o":6.22,"t":"2026-05-28T04:00:00Z","v":1676978,"vw":6.307177},{"c":6.16,"h":6.37,"l":6.0238,"n":13993,"o":6.37,"t":"2026-05-29T04:00:00Z","v":1937695,"vw":6.167894},{"c":6.07,"h":6.19,"l":5.98,"n":17525,"o":6.13,"t":"2026-06-01T04:00:00Z","v":1653373,"vw":6.066571},{"c":6,"h":6.04,"l":5.865,"n":14926,"o":6.01,"t":"2026-06-02T04:00:00Z","v":1408592,"vw":5.96792},{"c":5.89,"h":5.99,"l":5.81,"n":11422,"o":5.99,"t":"2026-06-03T04:00:00Z","v":1162824,"vw":5.891015},{"c":6.15,"h":6.17,"l":5.93,"n":13657,"o":5.96,"t":"2026-06-04T04:00:00Z","v":2402651,"vw":6.106107},{"c":6.18,"h":6.255,"l":6.1029,"n":12460,"o":6.17,"t":"2026-06-05T04:00:00Z","v":1057619,"vw":6.190853},{"c":6.24,"h":6.3,"l":6.2,"n":11696,"o":6.22,"t":"2026-06-08T04:00:00Z","v":864508,"vw":6.245092},{"c":6.5,"h":6.54,"l":6.25,"n":16638,"o":6.25,"t":"2026-06-09T04:00:00Z","v":1706071,"vw":6.448755},{"c":6.71,"h":6.995,"l":6.51,"n":16838,"o":6.52,"t":"2026-06-10T04:00:00Z","v":2199469,"vw":6.798421},{"c":6.93,"h":7.07,"l":6.61,"n":20254,"o":6.68,"t":"2026-06-11T04:00:00Z","v":3135326,"vw":6.939322},{"c":6.79,"h":7.08,"l":6.79,"n":17020,"o":7.07,"t":"2026-06-12T04:00:00Z","v":1635972,"vw":6.921385},{"c":6.88,"h":6.885,"l":6.74,"n":15112,"o":6.87,"t":"2026-06-15T04:00:00Z","v":2169764,"vw":6.844007},{"c":6.9,"h":6.93,"l":6.83,"n":11361,"o":6.89,"t":"2026-06-16T04:00:00Z","v":1471658,"vw":6.879349},{"c":6.9,"h":7.055,"l":6.785,"n":13729,"o":6.9,"t":"2026-06-17T04:00:00Z","v":1482479,"vw":6.913571},{"c":6.95,"h":7.06,"l":6.925,"n":12085,"o":7.03,"t":"2026-06-18T04:00:00Z","v":2398801,"vw":6.974166},{"c":6.9,"h":7.11,"l":6.87,"n":14031,"o":6.98,"t":"2026-06-22T04:00:00Z","v":1692348,"vw":6.950071},{"c":7.2,"h":7.3,"l":6.86,"n":15961,"o":6.9,"t":"2026-06-23T04:00:00Z","v":1979013,"vw":7.176225},{"c":7.4,"h":7.505,"l":7.2796,"n":15979,"o":7.28,"t":"2026-06-24T04:00:00Z","v":1741994,"vw":7.422756},{"c":7.4,"h":7.615,"l":7.34,"n":18923,"o":7.41,"t":"2026-06-25T04:00:00Z","v":1918660,"vw":7.451245},{"c":7.69,"h":7.75,"l":7.45,"n":18920,"o":7.52,"t":"2026-06-26T04:00:00Z","v":6342498,"vw":7.667291},{"c":7.74,"h":7.84,"l":7.615,"n":21753,"o":7.68,"t":"2026-06-29T04:00:00Z","v":2575723,"vw":7.732166},{"c":7.92,"h":7.965,"l":7.735,"n":19535,"o":7.76,"t":"2026-06-30T04:00:00Z","v":2195119,"vw":7.886496},{"c":8,"h":8.195,"l":7.91,"n":22292,"o":8,"t":"2026-07-01T04:00:00Z","v":2727516,"vw":8.047351},{"c":8.28,"h":8.375,"l":7.85,"n":31275,"o":8.05,"t":"2026-07-02T04:00:00Z","v":3753182,"vw":8.219668},{"c":8.37,"h":8.5,"l":8.2,"n":17566,"o":8.2,"t":"2026-07-06T04:00:00Z","v":1914900,"vw":8.403221},{"c":8.94,"h":9.02,"l":8.42,"n":24732,"o":8.42,"t":"2026-07-07T04:00:00Z","v":3494278,"vw":8.840686},{"c":8.67,"h":8.915,"l":8.485,"n":29133,"o":8.82,"t":"2026-07-08T04:00:00Z","v":3676898,"vw":8.644958},{"c":8.62,"h":8.72,"l":8.455,"n":18710,"o":8.58,"t":"2026-07-09T04:00:00Z","v":2057034,"vw":8.574315},{"c":8.34,"h":8.62,"l":8.24,"n":16543,"o":8.62,"t":"2026-07-10T04:00:00Z","v":1528254,"vw":8.349022},{"c":8.16,"h":8.345,"l":8.05,"n":15902,"o":8.345,"t":"2026-07-13T04:00:00Z","v":1471909,"vw":8.149287},{"c":8.28,"h":8.315,"l":8,"n":13546,"o":8.11,"t":"2026-07-14T04:00:00Z","v":1219417,"vw":8.21114},{"c":8.7,"h":8.715,"l":8.18,"n":15777,"o":8.26,"t":"2026-07-15T04:00:00Z","v":1440167,"vw":8.546532},{"c":8.69,"h":8.875,"l":8.6501,"n":14844,"o":8.7,"t":"2026-07-16T04:00:00Z","v":1572231,"vw":8.723942},{"c":8.8,"h":9,"l":8.49,"n":16739,"o":8.61,"t":"2026-07-17T04:00:00Z","v":1610343,"vw":8.825538},{"c":8.6,"h":8.9,"l":8.59,"n":14278,"o":8.8,"t":"2026-07-20T04:00:00Z","v":1304784,"vw":8.689159},{"c":8.78,"h":8.83,"l":8.6,"n":14947,"o":8.6,"t":"2026-07-21T04:00:00Z","v":1264223,"vw":8.762095},{"c":8.38,"h":8.76,"l":8.29,"n":18956,"o":8.75,"t":"2026-07-22T04:00:00Z","v":2260529,"vw":8.457355},{"c":8.41,"h":8.435,"l":8.1425,"n":15549,"o":8.29,"t":"2026-07-23T04:00:00Z","v":2191212,"vw":8.318137},{"c":8.32,"h":8.54,"l":8.29,"n":12246,"o":8.42,"t":"2026-07-24T04:00:00Z","v":1176359,"vw":8.349548},{"c":8.21,"h":8.465,"l":8.2,"n":13214,"o":8.4,"t":"2026-07-27T04:00:00Z","v":873448,"vw":8.313171},{"c":8.24,"h":8.33,"l":8.125,"n":13087,"o":8.28,"t":"2026-07-28T04:00:00Z","v":811655,"vw":8.22304},{"c":8.38,"h":8.485,"l":8.23,"n":15397,"o":8.23,"t":"2026-07-29T04:00:00Z","v":1194553,"vw":8.384489},{"c":8.42,"h":8.455,"l":8.32,"n":11408,"o":8.38,"t":"2026-07-30T04:00:00Z","v":920990,"vw":8.401316},{"c":8.08,"h":8.405,"l":7.99,"n":21443,"o":8.34,"t":"2026-07-31T04:00:00Z","v":1623850,"vw":8.089363},{"c":8.13,"h":8.171,"l":7.865,"n":19305,"o":8.135,"t":"2026-08-03T04:00:00Z","v":1945873,"vw":8.059507},{"c":8.19,"h":8.28,"l":8.04,"n":17889,"o":8.13,"t":"2026-08-04T04:00:00Z","v":1843669,"vw":8.180805},{"c":8.11,"h":8.37,"l":8.055,"n":19139,"o":8.21,"t":"2026-08-05T04:00:00Z","v":1750737,"vw":8.164057},{"c":7.36,"h":7.435,"l":7.05,"n":39968,"o":7.19,"t":"2026-08-06T04:00:00Z","v":3723215,"vw":7.236401},{"c":7.93,"h":8.02,"l":7.43,"n":22477,"o":7.43,"t":"2026-08-07T04:00:00Z","v":2247434,"vw":7.828676},{"c":7.99,"h":8.07,"l":7.8,"n":15722,"o":7.96,"t":"2026-08-10T04:00:00Z","v":1615547,"vw":7.95359},{"c":8.39,"h":8.436,"l":7.96,"n":19613,"o":8,"t":"2026-08-11T04:00:00Z","v":1777883,"vw":8.277795},{"c":8.49,"h":8.52,"l":8.235,"n":19675,"o":8.365,"t":"2026-08-12T04:00:00Z","v":1720646,"vw":8.432231},{"c":8.33,"h":8.7,"l":8.3,"n":16995,"o":8.59,"t":"2026-08-13T04:00:00Z","v":1847810,"vw":8.436746},{"c":8.6,"h":8.67,"l":8.25,"n":15404,"o":8.33,"t":"2026-08-14T04:00:00Z","v":1365113,"vw":8.544709},{"c":8.52,"h":8.545,"l":8.2589,"n":14886,"o":8.45,"t":"2026-08-17T04:00:00Z","v":1331811,"vw":8.478305},{"c":8.85,"h":8.88,"l":8.47,"n":18300,"o":8.58,"t":"2026-08-18T04:00:00Z","v":2133710,"vw":8.786101},{"c":8.78,"h":9.02,"l":8.77,"n":16800,"o":8.93,"t":"2026-08-19T04:00:00Z","v":2245484,"vw":8.851597},{"c":8.6,"h":8.985,"l":8.56,"n":15420,"o":8.91,"t":"2026-08-20T04:00:00Z","v":1999612,"vw":8.697709},{"c":8.7,"h":8.81,"l":8.535,"n":13233,"o":8.61,"t":"2026-08-21T04:00:00Z","v":1562317,"vw":8.697707},{"c":8.74,"h":8.8,"l":8.539,"n":14369,"o":8.66,"t":"2026-08-24T04:00:00Z","v":870454,"vw":8.710909},{"c":8.74,"h":8.95,"l":8.665,"n":14010,"o":8.81,"t":"2026-08-25T04:00:00Z","v":1004651,"vw":8.75411},{"c":8.68,"h":8.89,"l":8.61,"n":15311,"o":8.74,"t":"2026-08-26T04:00:00Z","v":1501001,"vw":8.771924},{"c":8.6,"h":8.74,"l":8.55,"n":11831,"o":8.62,"t":"2026-08-27T04:00:00Z","v":1273577,"vw":8.630343},{"c":8.48,"h":8.675,"l":8.37,"n":10329,"o":8.62,"t":"2026-08-28T04:00:00Z","v":1027096,"vw":8.469585},{"c":8.44,"h":8.485,"l":8.285,"n":11814,"o":8.45,"t":"2026-08-31T04:00:00Z","v":1402596,"vw":8.404133},{"c":8.43,"h":8.615,"l":8.38,"n":14592,"o":8.42,"t":"2026-09-01T04:00:00Z","v":1144241,"vw":8.470319},{"c":8.58,"h":8.635,"l":8.2746,"n":13957,"o":8.49,"t":"2026-09-02T04:00:00Z","v":1349551,"vw":8.506737},{"c":8.59,"h":8.775,"l":8.415,"n":14774,"o":8.64,"t":"2026-09-03T04:00:00Z","v":1597528,"vw":8.619718},{"c":8.53,"h":8.585,"l":8.38,"n":12398,"o":8.5,"t":"2026-09-04T04:00:00Z","v":1030078,"vw":8.49195},{"c":8.48,"h":8.515,"l":8.22,"n":13193,"o":8.39,"t":"2026-09-08T04:00:00Z","v":1354535,"vw":8.455911},{"c":7.71,"h":8.605,"l":7.64,"n":23552,"o":8.43,"t":"2026-09-09T04:00:00Z","v":2813325,"vw":7.961233},{"c":7.67,"h":7.99,"l":7.63,"n":20251,"o":7.8,"t":"2026-09-10T04:00:00Z","v":1952078,"vw":7.74371},{"c":7.45,"h":7.89,"l":7.4,"n":17746,"o":7.89,"t":"2026-09-11T04:00:00Z","v":2402802,"vw":7.496622},{"c":7.57,"h":7.685,"l":7.52,"n":14216,"o":7.595,"t":"2026-09-14T04:00:00Z","v":2004901,"vw":7.589345},{"c":7.49,"h":7.58,"l":7.41,"n":15086,"o":7.57,"t":"2026-09-15T04:00:00Z","v":1180975,"vw":7.467533},{"c":7.78,"h":7.92,"l":7.5,"n":17566,"o":7.5,"t":"2026-09-16T04:00:00Z","v":2032398,"vw":7.789495},{"c":8.16,"h":8.18,"l":7.685,"n":16816,"o":7.685,"t":"2026-09-17T04:00:00Z","v":2335328,"vw":7.98161},{"c":8.2,"h":8.25,"l":7.93,"n":20731,"o":8.1,"t":"2026-09-18T04:00:00Z","v":4704175,"vw":8.175492},{"c":8.8,"h":8.81,"l":8.16,"n":19162,"o":8.28,"t":"2026-09-21T04:00:00Z","v":3230215,"vw":8.684002},{"c":8.73,"h":8.97,"l":8.64,"n":18956,"o":8.9,"t":"2026-09-22T04:00:00Z","v":1685858,"vw":8.769178},{"c":8.66,"h":9.2,"l":8.455,"n":17930,"o":8.74,"t":"2026-09-23T04:00:00Z","v":2042415,"vw":8.762345},{"c":8.95,"h":8.995,"l":8.56,"n":15418,"o":8.65,"t":"2026-09-24T04:00:00Z","v":1359034,"vw":8.858546},{"c":9.1,"h":9.15,"l":8.8501,"n":14150,"o":8.99,"t":"2026-09-25T04:00:00Z","v":1546189,"vw":9.05227},{"c":9.83,"h":10.005,"l":9,"n":25236,"o":9.05,"t":"2026-09-28T04:00:00Z","v":4450645,"vw":9.683671},{"c":9.98,"h":11.33,"l":9.5,"n":111116,"o":9.77,"t":"2026-09-29T04:00:00Z","v":19314827,"vw":10.19438},{"c":9.56,"h":10.07,"l":9.545,"n":26227,"o":9.97,"t":"2026-09-30T04:00:00Z","v":3753481,"vw":9.671499},{"c":9.25,"h":9.69,"l":9.175,"n":23746,"o":9.52,"t":"2026-10-01T04:00:00Z","v":3591126,"vw":9.357254},{"c":9.08,"h":9.34,"l":9.035,"n":12778,"o":9.34,"t":"2026-10-02T04:00:00Z","v":1803597,"vw":9.1364},{"c":10.13,"h":10.235,"l":9.12,"n":29530,"o":9.15,"t":"2026-10-05T04:00:00Z","v":4664855,"vw":9.930905},{"c":10.07,"h":10.325,"l":9.9,"n":20755,"o":10.23,"t":"2026-10-06T04:00:00Z","v":2404079,"vw":10.09966},{"c":10.11,"h":10.27,"l":9.91,"n":17689,"o":10,"t":"2026-10-07T04:00:00Z","v":2220730,"vw":10.149279},{"c":10.19,"h":10.35,"l":10,"n":19740,"o":10.1,"t":"2026-10-08T04:00:00Z","v":1979143,"vw":10.188437},{"c":10.48,"h":10.6,"l":10.07,"n":18222,"o":10.15,"t":"2026-10-09T04:00:00Z","v":2995253,"vw":10.440471},{"c":10.46,"h":10.55,"l":10.325,"n":13977,"o":10.465,"t":"2026-10-12T04:00:00Z","v":1328523,"vw":10.441563},{"c":10.2,"h":10.5,"l":10.15,"n":15006,"o":10.41,"t":"2026-10-13T04:00:00Z","v":2220314,"vw":10.278051},{"c":9.77,"h":10.39,"l":9.73,"n":17749,"o":10.08,"t":"2026-10-14T04:00:00Z","v":2367085,"vw":9.930683},{"c":10.07,"h":10.18,"l":9.76,"n":14494,"o":9.77,"t":"2026-10-15T04:00:00Z","v":1941757,"vw":10.063923},{"c":10.31,"h":10.33,"l":9.8401,"n":21459,"o":10.04,"t":"2026-10-16T04:00:00Z","v":2289217,"vw":10.158757},{"c":10.95,"h":11.415,"l":10.34,"n":32938,"o":10.34,"t":"2026-10-19T04:00:00Z","v":4343592,"vw":11.060373},{"c":11.13,"h":11.35,"l":10.9639,"n":23428,"o":11.005,"t":"2026-10-20T04:00:00Z","v":2901160,"vw":11.158694},{"c":10.785,"h":11.275,"l":10.7701,"n":19413,"o":11.14,"t":"2026-10-21T04:00:00Z","v":1681578,"vw":10.951498},{"c":10.86,"h":10.98,"l":10.67,"n":13608,"o":10.81,"t":"2026-10-22T04:00:00Z","v":1410676,"vw":10.853097}],"volatilityBars":[{"c":8.3,"h":8.3,"l":8.1,"n":14,"o":8.1,"t":"2026-09-21T09:30:00Z","v":410,"vw":8.212281},{"c":8.24,"h":8.33,"l":8.16,"n":469,"o":8.28,"t":"2026-09-21T13:30:00Z","v":75836,"vw":8.22901},{"c":8.66,"h":8.66,"l":8.24,"n":1115,"o":8.25,"t":"2026-09-21T13:45:00Z","v":121358,"vw":8.465865},{"c":8.58,"h":8.695,"l":8.565,"n":829,"o":8.655,"t":"2026-09-21T14:00:00Z","v":146602,"vw":8.635801},{"c":8.475,"h":8.575,"l":8.465,"n":533,"o":8.5707,"t":"2026-09-21T14:15:00Z","v":36851,"vw":8.53006},{"c":8.535,"h":8.55,"l":8.475,"n":492,"o":8.475,"t":"2026-09-21T14:30:00Z","v":32080,"vw":8.502701},{"c":8.545,"h":8.545,"l":8.505,"n":370,"o":8.535,"t":"2026-09-21T14:45:00Z","v":27235,"vw":8.524207},{"c":8.605,"h":8.615,"l":8.53,"n":493,"o":8.545,"t":"2026-09-21T15:00:00Z","v":36149,"vw":8.564448},{"c":8.59,"h":8.605,"l":8.56,"n":575,"o":8.605,"t":"2026-09-21T15:15:00Z","v":35151,"vw":8.585316},{"c":8.585,"h":8.595,"l":8.5808,"n":264,"o":8.59,"t":"2026-09-21T15:30:00Z","v":10930,"vw":8.588166},{"c":8.605,"h":8.6092,"l":8.58,"n":313,"o":8.59,"t":"2026-09-21T15:45:00Z","v":18486,"vw":8.594198},{"c":8.615,"h":8.645,"l":8.5969,"n":527,"o":8.605,"t":"2026-09-21T16:00:00Z","v":36082,"vw":8.620676},{"c":8.675,"h":8.675,"l":8.615,"n":365,"o":8.615,"t":"2026-09-21T16:15:00Z","v":30303,"vw":8.652627},{"c":8.67,"h":8.685,"l":8.635,"n":491,"o":8.675,"t":"2026-09-21T16:30:00Z","v":49617,"vw":8.664851},{"c":8.62,"h":8.67,"l":8.615,"n":531,"o":8.665,"t":"2026-09-21T16:45:00Z","v":36523,"vw":8.643949},{"c":8.688,"h":8.705,"l":8.63,"n":549,"o":8.63,"t":"2026-09-21T17:00:00Z","v":63186,"vw":8.682979},{"c":8.72,"h":8.745,"l":8.68,"n":523,"o":8.685,"t":"2026-09-21T17:15:00Z","v":52148,"vw":8.716146},{"c":8.745,"h":8.785,"l":8.715,"n":870,"o":8.725,"t":"2026-09-21T17:30:00Z","v":104814,"vw":8.751779},{"c":8.795,"h":8.81,"l":8.735,"n":633,"o":8.745,"t":"2026-09-21T17:45:00Z","v":72145,"vw":8.774428},{"c":8.745,"h":8.8,"l":8.74,"n":572,"o":8.79,"t":"2026-09-21T18:00:00Z","v":50273,"vw":8.767899},{"c":8.745,"h":8.76,"l":8.74,"n":417,"o":8.745,"t":"2026-09-21T18:15:00Z","v":38426,"vw":8.752032},{"c":8.735,"h":8.75,"l":8.735,"n":412,"o":8.745,"t":"2026-09-21T18:30:00Z","v":25090,"vw":8.741259},{"c":8.725,"h":8.76,"l":8.71,"n":707,"o":8.74,"t":"2026-09-21T18:45:00Z","v":82469,"vw":8.740249},{"c":8.7,"h":8.73,"l":8.695,"n":328,"o":8.725,"t":"2026-09-21T19:00:00Z","v":17778,"vw":8.713656},{"c":8.6371,"h":8.705,"l":8.631,"n":698,"o":8.695,"t":"2026-09-21T19:15:00Z","v":50472,"vw":8.674302},{"c":8.68,"h":8.69,"l":8.635,"n":879,"o":8.635,"t":"2026-09-21T19:30:00Z","v":66057,"vw":8.667186},{"c":8.8,"h":8.81,"l":8.6,"n":4708,"o":8.685,"t":"2026-09-21T19:45:00Z","v":830124,"vw":8.729169},{"c":8.8,"h":8.8,"l":8.68,"n":29,"o":8.8,"t":"2026-09-21T20:00:00Z","v":277783,"vw":8.799701},{"c":8.7437,"h":8.7437,"l":8.6,"n":13,"o":8.68,"t":"2026-09-21T20:15:00Z","v":4900,"vw":8.623365},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-21T20:45:00Z","v":400,"vw":8.8},{"c":8.8,"h":8.88,"l":8.8,"n":3,"o":8.88,"t":"2026-09-22T08:00:00Z","v":1109,"vw":8.807214},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-22T08:30:00Z","v":104,"vw":8.87},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-22T10:15:00Z","v":101,"vw":8.65},{"c":8.6856,"h":8.79,"l":8.6856,"n":3,"o":8.79,"t":"2026-09-22T11:00:00Z","v":497,"vw":8.75272},{"c":8.8,"h":8.81,"l":8.8,"n":10,"o":8.8,"t":"2026-09-22T12:30:00Z","v":1124,"vw":8.80374},{"c":8.8376,"h":8.8376,"l":8.8376,"n":1,"o":8.8376,"t":"2026-09-22T12:45:00Z","v":100,"vw":8.8376},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-22T13:00:00Z","v":198,"vw":8.84},{"c":8.88,"h":8.88,"l":8.72,"n":10,"o":8.72,"t":"2026-09-22T13:15:00Z","v":1838,"vw":8.841538},{"c":8.845,"h":8.945,"l":8.84,"n":717,"o":8.9,"t":"2026-09-22T13:30:00Z","v":82355,"vw":8.8993},{"c":8.89,"h":8.97,"l":8.845,"n":943,"o":8.85,"t":"2026-09-22T13:45:00Z","v":120938,"vw":8.921024},{"c":8.875,"h":8.915,"l":8.865,"n":444,"o":8.8905,"t":"2026-09-22T14:00:00Z","v":29824,"vw":8.887777},{"c":8.775,"h":8.885,"l":8.7401,"n":619,"o":8.875,"t":"2026-09-22T14:15:00Z","v":47282,"vw":8.814162},{"c":8.785,"h":8.815,"l":8.745,"n":644,"o":8.78,"t":"2026-09-22T14:30:00Z","v":40206,"vw":8.77923},{"c":8.775,"h":8.8,"l":8.77,"n":429,"o":8.79,"t":"2026-09-22T14:45:00Z","v":15454,"vw":8.784748},{"c":8.845,"h":8.845,"l":8.765,"n":488,"o":8.775,"t":"2026-09-22T15:00:00Z","v":21458,"vw":8.797193},{"c":8.765,"h":8.84,"l":8.765,"n":583,"o":8.84,"t":"2026-09-22T15:15:00Z","v":25910,"vw":8.793517},{"c":8.675,"h":8.785,"l":8.67,"n":760,"o":8.77,"t":"2026-09-22T15:30:00Z","v":47836,"vw":8.722404},{"c":8.665,"h":8.675,"l":8.65,"n":610,"o":8.665,"t":"2026-09-22T15:45:00Z","v":42689,"vw":8.661861},{"c":8.72,"h":8.74,"l":8.65,"n":847,"o":8.665,"t":"2026-09-22T16:00:00Z","v":80916,"vw":8.701447},{"c":8.75,"h":8.755,"l":8.71,"n":564,"o":8.725,"t":"2026-09-22T16:15:00Z","v":28735,"vw":8.733432},{"c":8.765,"h":8.77,"l":8.75,"n":321,"o":8.755,"t":"2026-09-22T16:30:00Z","v":13280,"vw":8.759347},{"c":8.765,"h":8.775,"l":8.745,"n":555,"o":8.765,"t":"2026-09-22T16:45:00Z","v":27209,"vw":8.759779},{"c":8.79,"h":8.805,"l":8.745,"n":540,"o":8.765,"t":"2026-09-22T17:00:00Z","v":28511,"vw":8.769859},{"c":8.815,"h":8.82,"l":8.74,"n":553,"o":8.785,"t":"2026-09-22T17:15:00Z","v":47801,"vw":8.794195},{"c":8.795,"h":8.815,"l":8.785,"n":304,"o":8.815,"t":"2026-09-22T17:30:00Z","v":14205,"vw":8.794698},{"c":8.82,"h":8.825,"l":8.795,"n":567,"o":8.795,"t":"2026-09-22T17:45:00Z","v":32548,"vw":8.807438},{"c":8.83,"h":8.83,"l":8.815,"n":475,"o":8.825,"t":"2026-09-22T18:00:00Z","v":19984,"vw":8.821583},{"c":8.84,"h":8.88,"l":8.825,"n":577,"o":8.825,"t":"2026-09-22T18:15:00Z","v":76078,"vw":8.847006},{"c":8.795,"h":8.85,"l":8.795,"n":512,"o":8.845,"t":"2026-09-22T18:30:00Z","v":34256,"vw":8.825169},{"c":8.775,"h":8.795,"l":8.775,"n":538,"o":8.79,"t":"2026-09-22T18:45:00Z","v":25119,"vw":8.782354},{"c":8.765,"h":8.78,"l":8.75,"n":570,"o":8.7714,"t":"2026-09-22T19:00:00Z","v":28214,"vw":8.764196},{"c":8.705,"h":8.77,"l":8.7,"n":852,"o":8.765,"t":"2026-09-22T19:15:00Z","v":50744,"vw":8.740332},{"c":8.725,"h":8.755,"l":8.7,"n":970,"o":8.705,"t":"2026-09-22T19:30:00Z","v":71349,"vw":8.737334},{"c":8.74,"h":8.75,"l":8.64,"n":3423,"o":8.725,"t":"2026-09-22T19:45:00Z","v":390054,"vw":8.707278},{"c":8.73,"h":8.73,"l":8.73,"n":17,"o":8.73,"t":"2026-09-22T20:00:00Z","v":223093,"vw":8.73},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-09-22T23:45:00Z","v":800,"vw":8.77},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-09-23T09:15:00Z","v":114,"vw":8.5},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-23T12:00:00Z","v":350,"vw":8.65},{"c":8.8297,"h":8.8297,"l":8.8297,"n":1,"o":8.8297,"t":"2026-09-23T12:45:00Z","v":100,"vw":8.8297},{"c":8.818,"h":8.818,"l":8.818,"n":1,"o":8.818,"t":"2026-09-23T13:15:00Z","v":4900,"vw":8.818},{"c":9.105,"h":9.11,"l":8.72,"n":1132,"o":8.76,"t":"2026-09-23T13:30:00Z","v":232641,"vw":8.971597},{"c":9,"h":9.2,"l":9,"n":1028,"o":9.105,"t":"2026-09-23T13:45:00Z","v":162341,"vw":9.10232},{"c":8.875,"h":9.02,"l":8.83,"n":852,"o":9,"t":"2026-09-23T14:00:00Z","v":101388,"vw":8.917832},{"c":8.9,"h":8.9357,"l":8.88,"n":643,"o":8.88,"t":"2026-09-23T14:15:00Z","v":75297,"vw":8.911158},{"c":8.83,"h":8.935,"l":8.83,"n":587,"o":8.9,"t":"2026-09-23T14:30:00Z","v":36547,"vw":8.878095},{"c":8.795,"h":8.835,"l":8.745,"n":594,"o":8.83,"t":"2026-09-23T14:45:00Z","v":57916,"vw":8.780516},{"c":8.775,"h":8.81,"l":8.775,"n":317,"o":8.795,"t":"2026-09-23T15:00:00Z","v":22404,"vw":8.788986},{"c":8.765,"h":8.795,"l":8.75,"n":419,"o":8.785,"t":"2026-09-23T15:15:00Z","v":27947,"vw":8.770128},{"c":8.785,"h":8.795,"l":8.74,"n":498,"o":8.765,"t":"2026-09-23T15:30:00Z","v":38813,"vw":8.76213},{"c":8.79,"h":8.85,"l":8.76,"n":488,"o":8.8,"t":"2026-09-23T15:45:00Z","v":43509,"vw":8.821124},{"c":8.705,"h":8.795,"l":8.705,"n":560,"o":8.785,"t":"2026-09-23T16:00:00Z","v":67596,"vw":8.731164},{"c":8.67,"h":8.705,"l":8.655,"n":679,"o":8.705,"t":"2026-09-23T16:15:00Z","v":61638,"vw":8.679468},{"c":8.68,"h":8.6999,"l":8.665,"n":494,"o":8.67,"t":"2026-09-23T16:30:00Z","v":32417,"vw":8.683133},{"c":8.61,"h":8.67,"l":8.61,"n":372,"o":8.67,"t":"2026-09-23T16:45:00Z","v":23371,"vw":8.643934},{"c":8.5908,"h":8.625,"l":8.5836,"n":304,"o":8.615,"t":"2026-09-23T17:00:00Z","v":32264,"vw":8.59742},{"c":8.535,"h":8.6,"l":8.525,"n":603,"o":8.595,"t":"2026-09-23T17:15:00Z","v":65474,"vw":8.547893},{"c":8.555,"h":8.565,"l":8.535,"n":313,"o":8.54,"t":"2026-09-23T17:30:00Z","v":19258,"vw":8.5459},{"c":8.52,"h":8.56,"l":8.52,"n":379,"o":8.555,"t":"2026-09-23T17:45:00Z","v":26090,"vw":8.539801},{"c":8.49,"h":8.53,"l":8.48,"n":575,"o":8.525,"t":"2026-09-23T18:00:00Z","v":46280,"vw":8.509135},{"c":8.475,"h":8.495,"l":8.455,"n":417,"o":8.49,"t":"2026-09-23T18:15:00Z","v":40912,"vw":8.476497},{"c":8.535,"h":8.535,"l":8.48,"n":416,"o":8.48,"t":"2026-09-23T18:30:00Z","v":35886,"vw":8.502276},{"c":8.555,"h":8.555,"l":8.49,"n":407,"o":8.53,"t":"2026-09-23T18:45:00Z","v":39063,"vw":8.524905},{"c":8.62,"h":8.63,"l":8.54,"n":1076,"o":8.55,"t":"2026-09-23T19:00:00Z","v":86310,"vw":8.601257},{"c":8.655,"h":8.67,"l":8.605,"n":698,"o":8.615,"t":"2026-09-23T19:15:00Z","v":67903,"vw":8.646285},{"c":8.655,"h":8.67,"l":8.635,"n":828,"o":8.66,"t":"2026-09-23T19:30:00Z","v":67534,"vw":8.657454},{"c":8.665,"h":8.71,"l":8.655,"n":2954,"o":8.655,"t":"2026-09-23T19:45:00Z","v":293723,"vw":8.680448},{"c":8.66,"h":8.68,"l":8.66,"n":28,"o":8.66,"t":"2026-09-23T20:00:00Z","v":220950,"vw":8.660386},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-09-23T22:45:00Z","v":100,"vw":8.63},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-24T09:45:00Z","v":230,"vw":8.59},{"c":8.5163,"h":8.5163,"l":8.5163,"n":1,"o":8.5163,"t":"2026-09-24T11:15:00Z","v":900,"vw":8.5163},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-24T11:45:00Z","v":100,"vw":8.49},{"c":8.64,"h":8.88,"l":8.56,"n":486,"o":8.65,"t":"2026-09-24T13:30:00Z","v":43504,"vw":8.664604},{"c":8.61,"h":8.72,"l":8.6,"n":482,"o":8.63,"t":"2026-09-24T13:45:00Z","v":35418,"vw":8.664074},{"c":8.685,"h":8.72,"l":8.58,"n":553,"o":8.6,"t":"2026-09-24T14:00:00Z","v":43056,"vw":8.654716},{"c":8.685,"h":8.72,"l":8.68,"n":333,"o":8.685,"t":"2026-09-24T14:15:00Z","v":20203,"vw":8.696647},{"c":8.715,"h":8.725,"l":8.67,"n":380,"o":8.685,"t":"2026-09-24T14:30:00Z","v":16654,"vw":8.695021},{"c":8.67,"h":8.73,"l":8.655,"n":499,"o":8.712,"t":"2026-09-24T14:45:00Z","v":27499,"vw":8.699933},{"c":8.6646,"h":8.695,"l":8.655,"n":464,"o":8.675,"t":"2026-09-24T15:00:00Z","v":19341,"vw":8.67418},{"c":8.67,"h":8.695,"l":8.67,"n":459,"o":8.67,"t":"2026-09-24T15:15:00Z","v":14709,"vw":8.684634},{"c":8.685,"h":8.685,"l":8.64,"n":375,"o":8.675,"t":"2026-09-24T15:30:00Z","v":13705,"vw":8.665051},{"c":8.665,"h":8.69,"l":8.655,"n":392,"o":8.69,"t":"2026-09-24T15:45:00Z","v":16639,"vw":8.66919},{"c":8.69,"h":8.69,"l":8.655,"n":296,"o":8.66,"t":"2026-09-24T16:00:00Z","v":12150,"vw":8.672381},{"c":8.815,"h":8.83,"l":8.6901,"n":835,"o":8.695,"t":"2026-09-24T16:15:00Z","v":65937,"vw":8.763744},{"c":8.8,"h":8.835,"l":8.8,"n":496,"o":8.815,"t":"2026-09-24T16:30:00Z","v":24139,"vw":8.816944},{"c":8.775,"h":8.83,"l":8.775,"n":368,"o":8.8,"t":"2026-09-24T16:45:00Z","v":16580,"vw":8.799682},{"c":8.825,"h":8.8393,"l":8.77,"n":288,"o":8.77,"t":"2026-09-24T17:00:00Z","v":21135,"vw":8.816768},{"c":8.76,"h":8.82,"l":8.76,"n":234,"o":8.82,"t":"2026-09-24T17:15:00Z","v":9848,"vw":8.783025},{"c":8.7301,"h":8.78,"l":8.7301,"n":378,"o":8.765,"t":"2026-09-24T17:30:00Z","v":13528,"vw":8.75919},{"c":8.755,"h":8.755,"l":8.73,"n":271,"o":8.735,"t":"2026-09-24T17:45:00Z","v":11445,"vw":8.739704},{"c":8.795,"h":8.795,"l":8.735,"n":288,"o":8.75,"t":"2026-09-24T18:00:00Z","v":11090,"vw":8.76145},{"c":8.91,"h":8.93,"l":8.79,"n":736,"o":8.8,"t":"2026-09-24T18:15:00Z","v":73459,"vw":8.876748},{"c":8.945,"h":8.99,"l":8.91,"n":497,"o":8.91,"t":"2026-09-24T18:30:00Z","v":30764,"vw":8.955387},{"c":8.91,"h":8.995,"l":8.905,"n":864,"o":8.9401,"t":"2026-09-24T18:45:00Z","v":81680,"vw":8.955798},{"c":8.88,"h":8.93,"l":8.865,"n":589,"o":8.915,"t":"2026-09-24T19:00:00Z","v":39943,"vw":8.896138},{"c":8.86,"h":8.885,"l":8.8599,"n":451,"o":8.885,"t":"2026-09-24T19:15:00Z","v":37215,"vw":8.869956},{"c":8.895,"h":8.905,"l":8.86,"n":799,"o":8.865,"t":"2026-09-24T19:30:00Z","v":65558,"vw":8.887715},{"c":8.95,"h":8.99,"l":8.855,"n":3017,"o":8.8901,"t":"2026-09-24T19:45:00Z","v":382095,"vw":8.925654},{"c":8.95,"h":8.95,"l":8.95,"n":19,"o":8.95,"t":"2026-09-24T20:00:00Z","v":186351,"vw":8.95},{"c":8.86,"h":8.87,"l":8.86,"n":3,"o":8.87,"t":"2026-09-24T20:30:00Z","v":1000,"vw":8.861001},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T22:00:00Z","v":100,"vw":8.82},{"c":8.6435,"h":8.6435,"l":8.6435,"n":1,"o":8.6435,"t":"2026-09-24T23:45:00Z","v":1000,"vw":8.6435},{"c":9,"h":9,"l":8.85,"n":5,"o":8.85,"t":"2026-09-25T10:00:00Z","v":740,"vw":8.979167},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-25T12:15:00Z","v":1000,"vw":8.95},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-25T13:00:00Z","v":179,"vw":8.78},{"c":9,"h":9.095,"l":8.96,"n":446,"o":8.99,"t":"2026-09-25T13:30:00Z","v":84471,"vw":9.045202},{"c":9,"h":9.06,"l":8.98,"n":450,"o":8.99,"t":"2026-09-25T13:45:00Z","v":110153,"vw":9.01989},{"c":8.945,"h":9.03,"l":8.935,"n":437,"o":9,"t":"2026-09-25T14:00:00Z","v":39789,"vw":8.98146},{"c":8.905,"h":8.945,"l":8.9,"n":504,"o":8.94,"t":"2026-09-25T14:15:00Z","v":38740,"vw":8.924827},{"c":8.905,"h":8.935,"l":8.9001,"n":353,"o":8.91,"t":"2026-09-25T14:30:00Z","v":26527,"vw":8.919411},{"c":8.875,"h":8.91,"l":8.875,"n":436,"o":8.905,"t":"2026-09-25T14:45:00Z","v":29276,"vw":8.892453},{"c":8.885,"h":8.9,"l":8.875,"n":288,"o":8.875,"t":"2026-09-25T15:00:00Z","v":13136,"vw":8.884732},{"c":8.915,"h":8.915,"l":8.8501,"n":467,"o":8.885,"t":"2026-09-25T15:15:00Z","v":26161,"vw":8.876664},{"c":8.905,"h":8.93,"l":8.9,"n":401,"o":8.92,"t":"2026-09-25T15:30:00Z","v":22842,"vw":8.913769},{"c":8.935,"h":8.96,"l":8.895,"n":458,"o":8.9,"t":"2026-09-25T15:45:00Z","v":31770,"vw":8.932306},{"c":8.96,"h":8.99,"l":8.935,"n":468,"o":8.935,"t":"2026-09-25T16:00:00Z","v":48907,"vw":8.974499},{"c":8.995,"h":9.005,"l":8.96,"n":589,"o":8.97,"t":"2026-09-25T16:15:00Z","v":46519,"vw":8.982786},{"c":9.035,"h":9.035,"l":8.995,"n":512,"o":8.995,"t":"2026-09-25T16:30:00Z","v":50843,"vw":9.018085},{"c":9.005,"h":9.035,"l":8.985,"n":349,"o":9.035,"t":"2026-09-25T16:45:00Z","v":39209,"vw":9.006291},{"c":9.025,"h":9.025,"l":9,"n":276,"o":9,"t":"2026-09-25T17:00:00Z","v":14790,"vw":9.015009},{"c":9.015,"h":9.02,"l":9,"n":245,"o":9.02,"t":"2026-09-25T17:15:00Z","v":13710,"vw":9.008002},{"c":9.091,"h":9.095,"l":9.02,"n":347,"o":9.02,"t":"2026-09-25T17:30:00Z","v":27824,"vw":9.050637},{"c":9.115,"h":9.115,"l":9.08,"n":459,"o":9.09,"t":"2026-09-25T17:45:00Z","v":47563,"vw":9.095448},{"c":9.105,"h":9.117,"l":9.09,"n":270,"o":9.117,"t":"2026-09-25T18:00:00Z","v":15476,"vw":9.099597},{"c":9.135,"h":9.145,"l":9.1009,"n":423,"o":9.1009,"t":"2026-09-25T18:15:00Z","v":28346,"vw":9.1216},{"c":9.125,"h":9.15,"l":9.12,"n":454,"o":9.135,"t":"2026-09-25T18:30:00Z","v":34269,"vw":9.142211},{"c":9.095,"h":9.135,"l":9.09,"n":499,"o":9.13,"t":"2026-09-25T18:45:00Z","v":39839,"vw":9.116227},{"c":9.095,"h":9.11,"l":9.09,"n":557,"o":9.095,"t":"2026-09-25T19:00:00Z","v":30652,"vw":9.098627},{"c":9.095,"h":9.1,"l":9.06,"n":635,"o":9.1,"t":"2026-09-25T19:15:00Z","v":62116,"vw":9.076426},{"c":9.105,"h":9.125,"l":9.0801,"n":644,"o":9.095,"t":"2026-09-25T19:30:00Z","v":53361,"vw":9.104841},{"c":9.105,"h":9.14,"l":9.08,"n":2530,"o":9.11,"t":"2026-09-25T19:45:00Z","v":306936,"vw":9.111045},{"c":9.14,"h":9.14,"l":9.08,"n":48,"o":9.1,"t":"2026-09-25T20:00:00Z","v":245044,"vw":9.099635},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-25T20:15:00Z","v":275,"vw":9.06},{"c":9.1,"h":9.2,"l":9.1,"n":3,"o":9.2,"t":"2026-09-28T08:00:00Z","v":202,"vw":9.15},{"c":9.1238,"h":9.1238,"l":9.1238,"n":1,"o":9.1238,"t":"2026-09-28T12:00:00Z","v":181,"vw":9.1238},{"c":9.07,"h":9.07,"l":9.07,"n":5,"o":9.07,"t":"2026-09-28T13:00:00Z","v":602,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":13,"o":9.07,"t":"2026-09-28T13:15:00Z","v":2261,"vw":9.07},{"c":9.11,"h":9.11,"l":9,"n":457,"o":9.05,"t":"2026-09-28T13:30:00Z","v":87417,"vw":9.052205},{"c":9.09,"h":9.185,"l":9.065,"n":624,"o":9.11,"t":"2026-09-28T13:45:00Z","v":70779,"vw":9.130204},{"c":9.21,"h":9.275,"l":9.1,"n":1197,"o":9.1,"t":"2026-09-28T14:00:00Z","v":154828,"vw":9.21115},{"c":9.3207,"h":9.325,"l":9.2099,"n":397,"o":9.2099,"t":"2026-09-28T14:15:00Z","v":30845,"vw":9.282719},{"c":9.32,"h":9.35,"l":9.3,"n":527,"o":9.325,"t":"2026-09-28T14:30:00Z","v":56180,"vw":9.319756},{"c":9.385,"h":9.41,"l":9.3,"n":669,"o":9.315,"t":"2026-09-28T14:45:00Z","v":106375,"vw":9.353886},{"c":9.585,"h":9.64,"l":9.375,"n":1236,"o":9.39,"t":"2026-09-28T15:00:00Z","v":197973,"vw":9.52271},{"c":9.54,"h":9.61,"l":9.54,"n":651,"o":9.585,"t":"2026-09-28T15:15:00Z","v":73909,"vw":9.577723},{"c":9.605,"h":9.66,"l":9.5305,"n":1253,"o":9.5391,"t":"2026-09-28T15:30:00Z","v":166216,"vw":9.600476},{"c":9.7401,"h":9.75,"l":9.55,"n":859,"o":9.605,"t":"2026-09-28T15:45:00Z","v":173800,"vw":9.673959},{"c":9.73,"h":9.78,"l":9.69,"n":968,"o":9.75,"t":"2026-09-28T16:00:00Z","v":155515,"vw":9.730929},{"c":9.785,"h":9.795,"l":9.725,"n":725,"o":9.725,"t":"2026-09-28T16:15:00Z","v":81978,"vw":9.763641},{"c":9.76,"h":9.82,"l":9.7,"n":1317,"o":9.78,"t":"2026-09-28T16:30:00Z","v":148064,"vw":9.764106},{"c":9.755,"h":9.795,"l":9.71,"n":1001,"o":9.76,"t":"2026-09-28T16:45:00Z","v":102389,"vw":9.752653},{"c":9.77,"h":9.79,"l":9.705,"n":1048,"o":9.75,"t":"2026-09-28T17:00:00Z","v":90069,"vw":9.745207},{"c":9.665,"h":9.77,"l":9.65,"n":704,"o":9.765,"t":"2026-09-28T17:15:00Z","v":87880,"vw":9.693058},{"c":9.67,"h":9.74,"l":9.6449,"n":801,"o":9.67,"t":"2026-09-28T17:30:00Z","v":75977,"vw":9.687513},{"c":9.63,"h":9.69,"l":9.615,"n":776,"o":9.6701,"t":"2026-09-28T17:45:00Z","v":46248,"vw":9.648189},{"c":9.685,"h":9.685,"l":9.605,"n":511,"o":9.6209,"t":"2026-09-28T18:00:00Z","v":28343,"vw":9.642169},{"c":9.63,"h":9.69,"l":9.63,"n":417,"o":9.69,"t":"2026-09-28T18:15:00Z","v":27533,"vw":9.665211},{"c":9.67,"h":9.67,"l":9.61,"n":393,"o":9.635,"t":"2026-09-28T18:30:00Z","v":39925,"vw":9.632598},{"c":9.8,"h":9.805,"l":9.6515,"n":754,"o":9.67,"t":"2026-09-28T18:45:00Z","v":71367,"vw":9.714912},{"c":9.765,"h":9.8,"l":9.755,"n":580,"o":9.795,"t":"2026-09-28T19:00:00Z","v":48803,"vw":9.772464},{"c":9.765,"h":9.78,"l":9.745,"n":763,"o":9.765,"t":"2026-09-28T19:15:00Z","v":60594,"vw":9.768449},{"c":9.875,"h":9.91,"l":9.75,"n":1687,"o":9.765,"t":"2026-09-28T19:30:00Z","v":286959,"vw":9.841796},{"c":9.83,"h":10.005,"l":9.79,"n":4438,"o":9.875,"t":"2026-09-28T19:45:00Z","v":702422,"vw":9.917584},{"c":9.84,"h":9.86,"l":9.81,"n":48,"o":9.83,"t":"2026-09-28T20:00:00Z","v":267979,"vw":9.830023},{"c":9.82,"h":9.86,"l":9.82,"n":7,"o":9.86,"t":"2026-09-28T20:15:00Z","v":900,"vw":9.841422},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-28T20:45:00Z","v":100,"vw":9.86},{"c":9.77,"h":9.81,"l":9.77,"n":44,"o":9.81,"t":"2026-09-28T21:00:00Z","v":8583,"vw":9.772691},{"c":9.6203,"h":9.78,"l":9.6203,"n":2,"o":9.78,"t":"2026-09-28T21:30:00Z","v":200,"vw":9.70015},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-28T22:30:00Z","v":100,"vw":9.9},{"c":9.9189,"h":9.9189,"l":9.9189,"n":1,"o":9.9189,"t":"2026-09-28T23:15:00Z","v":1000,"vw":9.9189},{"c":9.98,"h":9.98,"l":9.63,"n":6,"o":9.63,"t":"2026-09-29T08:00:00Z","v":1202,"vw":9.912773},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-29T08:15:00Z","v":101,"vw":9.3},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-29T09:15:00Z","v":1626,"vw":9.67},{"c":9.617,"h":9.9148,"l":9.617,"n":5,"o":9.9148,"t":"2026-09-29T11:00:00Z","v":3081,"vw":9.855612},{"c":9.79,"h":9.79,"l":9.62,"n":3,"o":9.62,"t":"2026-09-29T13:15:00Z","v":846,"vw":9.65773},{"c":9.86,"h":9.9365,"l":9.67,"n":835,"o":9.77,"t":"2026-09-29T13:30:00Z","v":197621,"vw":9.817403},{"c":9.925,"h":9.965,"l":9.865,"n":943,"o":9.865,"t":"2026-09-29T13:45:00Z","v":145474,"vw":9.911629},{"c":9.885,"h":9.955,"l":9.755,"n":1837,"o":9.925,"t":"2026-09-29T14:00:00Z","v":252547,"vw":9.873945},{"c":9.975,"h":9.995,"l":9.875,"n":862,"o":9.89,"t":"2026-09-29T14:15:00Z","v":126798,"vw":9.942615},{"c":9.965,"h":10,"l":9.905,"n":918,"o":9.98,"t":"2026-09-29T14:30:00Z","v":207138,"vw":9.949494},{"c":9.95,"h":9.985,"l":9.895,"n":2228,"o":9.965,"t":"2026-09-29T14:45:00Z","v":290534,"vw":9.924765},{"c":10.035,"h":10.085,"l":9.93,"n":1398,"o":9.94,"t":"2026-09-29T15:00:00Z","v":178478,"vw":10.007407},{"c":10.01,"h":10.055,"l":9.9,"n":2263,"o":10.035,"t":"2026-09-29T15:15:00Z","v":305348,"vw":9.960494},{"c":9.89,"h":10.035,"l":9.87,"n":1032,"o":10.01,"t":"2026-09-29T15:30:00Z","v":136758,"vw":9.977352},{"c":9.9009,"h":9.985,"l":9.865,"n":869,"o":9.88,"t":"2026-09-29T15:45:00Z","v":108182,"vw":9.927068},{"c":9.86,"h":9.98,"l":9.86,"n":742,"o":9.91,"t":"2026-09-29T16:00:00Z","v":87953,"vw":9.924855},{"c":9.93,"h":9.9799,"l":9.855,"n":757,"o":9.865,"t":"2026-09-29T16:15:00Z","v":89542,"vw":9.947081},{"c":10.07,"h":11.33,"l":9.6,"n":47876,"o":9.935,"t":"2026-09-29T16:30:00Z","v":9913672,"vw":10.499261},{"c":10.02,"h":10.13,"l":9.91,"n":4242,"o":10.07,"t":"2026-09-29T16:45:00Z","v":882885,"vw":10.025828},{"c":9.845,"h":10.06,"l":9.82,"n":2767,"o":10.012,"t":"2026-09-29T17:00:00Z","v":481707,"vw":9.940213},{"c":9.815,"h":9.95,"l":9.74,"n":4756,"o":9.845,"t":"2026-09-29T17:15:00Z","v":635826,"vw":9.857783},{"c":9.68,"h":9.845,"l":9.675,"n":2436,"o":9.815,"t":"2026-09-29T17:30:00Z","v":268835,"vw":9.770213},{"c":9.635,"h":9.6885,"l":9.5,"n":2515,"o":9.6804,"t":"2026-09-29T17:45:00Z","v":291831,"vw":9.602623},{"c":9.6508,"h":9.68,"l":9.535,"n":2047,"o":9.635,"t":"2026-09-29T18:00:00Z","v":188048,"vw":9.605907},{"c":9.6301,"h":9.68,"l":9.605,"n":2382,"o":9.65,"t":"2026-09-29T18:15:00Z","v":234707,"vw":9.645708},{"c":9.655,"h":9.7018,"l":9.57,"n":2618,"o":9.635,"t":"2026-09-29T18:30:00Z","v":259677,"vw":9.642128},{"c":9.665,"h":9.725,"l":9.63,"n":2461,"o":9.655,"t":"2026-09-29T18:45:00Z","v":283380,"vw":9.666974},{"c":9.735,"h":9.735,"l":9.645,"n":2362,"o":9.665,"t":"2026-09-29T19:00:00Z","v":296995,"vw":9.680651},{"c":9.745,"h":9.775,"l":9.695,"n":3075,"o":9.735,"t":"2026-09-29T19:15:00Z","v":341610,"vw":9.74662},{"c":9.625,"h":9.79,"l":9.625,"n":3783,"o":9.745,"t":"2026-09-29T19:30:00Z","v":485390,"vw":9.70933},{"c":9.99,"h":10,"l":9.59,"n":12714,"o":9.625,"t":"2026-09-29T19:45:00Z","v":1942393,"vw":9.853038},{"c":9.9255,"h":10.01,"l":9.92,"n":106,"o":9.98,"t":"2026-09-29T20:00:00Z","v":549722,"vw":9.979848},{"c":9.91,"h":9.9131,"l":9.91,"n":2,"o":9.9131,"t":"2026-09-29T20:15:00Z","v":228,"vw":9.91136},{"c":9.88,"h":9.96,"l":9.88,"n":13,"o":9.96,"t":"2026-09-29T20:30:00Z","v":3500,"vw":9.917654},{"c":10,"h":10,"l":9.98,"n":12,"o":9.99,"t":"2026-09-29T21:00:00Z","v":1000,"vw":9.9925},{"c":9.8,"h":10.01,"l":9.8,"n":148,"o":10.0035,"t":"2026-09-29T21:15:00Z","v":96106,"vw":9.929608},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-29T22:00:00Z","v":239,"vw":9.9},{"c":9.8248,"h":9.96,"l":9.8248,"n":4,"o":9.96,"t":"2026-09-29T22:15:00Z","v":21505,"vw":9.953712},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-29T22:45:00Z","v":500,"vw":9.91},{"c":10.48,"h":10.48,"l":9.995,"n":6,"o":9.995,"t":"2026-09-30T08:00:00Z","v":3075,"vw":10.459286},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T08:30:00Z","v":1656,"vw":10},{"c":9.9256,"h":10,"l":9.9256,"n":5,"o":10,"t":"2026-09-30T11:00:00Z","v":1020,"vw":9.981734},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-09-30T11:15:00Z","v":150,"vw":9.98},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-30T11:45:00Z","v":1500,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-30T12:00:00Z","v":209,"vw":9.99},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-09-30T12:45:00Z","v":300,"vw":9.96},{"c":9.9,"h":9.96,"l":9.9,"n":7,"o":9.96,"t":"2026-09-30T13:15:00Z","v":1210,"vw":9.934975},{"c":9.9,"h":10.07,"l":9.85,"n":1180,"o":9.97,"t":"2026-09-30T13:30:00Z","v":171539,"vw":9.960491},{"c":9.935,"h":9.95,"l":9.822,"n":1042,"o":9.895,"t":"2026-09-30T13:45:00Z","v":127567,"vw":9.891183},{"c":9.7201,"h":9.93,"l":9.72,"n":1675,"o":9.93,"t":"2026-09-30T14:00:00Z","v":142201,"vw":9.794854},{"c":9.5726,"h":9.745,"l":9.57,"n":1089,"o":9.725,"t":"2026-09-30T14:15:00Z","v":107293,"vw":9.659947},{"c":9.605,"h":9.6292,"l":9.5545,"n":945,"o":9.57,"t":"2026-09-30T14:30:00Z","v":54798,"vw":9.584967},{"c":9.665,"h":9.7,"l":9.605,"n":1020,"o":9.605,"t":"2026-09-30T14:45:00Z","v":55247,"vw":9.661564},{"c":9.8905,"h":9.8905,"l":9.67,"n":1241,"o":9.67,"t":"2026-09-30T15:00:00Z","v":97384,"vw":9.821315},{"c":9.89,"h":9.9,"l":9.785,"n":852,"o":9.8945,"t":"2026-09-30T15:15:00Z","v":47701,"vw":9.866021},{"c":9.795,"h":9.88,"l":9.79,"n":855,"o":9.88,"t":"2026-09-30T15:30:00Z","v":71763,"vw":9.846876},{"c":9.775,"h":9.805,"l":9.775,"n":529,"o":9.795,"t":"2026-09-30T15:45:00Z","v":19458,"vw":9.787312},{"c":9.735,"h":9.78,"l":9.72,"n":761,"o":9.78,"t":"2026-09-30T16:00:00Z","v":51634,"vw":9.754288},{"c":9.66,"h":9.75,"l":9.66,"n":753,"o":9.73,"t":"2026-09-30T16:15:00Z","v":45681,"vw":9.704581},{"c":9.67,"h":9.67,"l":9.6,"n":902,"o":9.665,"t":"2026-09-30T16:30:00Z","v":78585,"vw":9.637549},{"c":9.665,"h":9.68,"l":9.63,"n":644,"o":9.665,"t":"2026-09-30T16:45:00Z","v":32481,"vw":9.658841},{"c":9.6505,"h":9.67,"l":9.645,"n":493,"o":9.665,"t":"2026-09-30T17:00:00Z","v":25721,"vw":9.656838},{"c":9.625,"h":9.6591,"l":9.61,"n":761,"o":9.6591,"t":"2026-09-30T17:15:00Z","v":45639,"vw":9.628545},{"c":9.63,"h":9.65,"l":9.615,"n":713,"o":9.62,"t":"2026-09-30T17:30:00Z","v":54011,"vw":9.630028},{"c":9.635,"h":9.635,"l":9.6,"n":773,"o":9.63,"t":"2026-09-30T17:45:00Z","v":71511,"vw":9.613132},{"c":9.7279,"h":9.73,"l":9.615,"n":697,"o":9.635,"t":"2026-09-30T18:00:00Z","v":44345,"vw":9.667011},{"c":9.72,"h":9.755,"l":9.71,"n":825,"o":9.725,"t":"2026-09-30T18:15:00Z","v":55842,"vw":9.732732},{"c":9.6805,"h":9.73,"l":9.68,"n":646,"o":9.72,"t":"2026-09-30T18:30:00Z","v":32417,"vw":9.713238},{"c":9.705,"h":9.705,"l":9.675,"n":730,"o":9.685,"t":"2026-09-30T18:45:00Z","v":44151,"vw":9.68744},{"c":9.695,"h":9.705,"l":9.67,"n":711,"o":9.695,"t":"2026-09-30T19:00:00Z","v":37553,"vw":9.682769},{"c":9.63,"h":9.73,"l":9.6,"n":1340,"o":9.7,"t":"2026-09-30T19:15:00Z","v":151614,"vw":9.6581},{"c":9.625,"h":9.68,"l":9.605,"n":1059,"o":9.635,"t":"2026-09-30T19:30:00Z","v":89619,"vw":9.641664},{"c":9.545,"h":9.68,"l":9.545,"n":3584,"o":9.62,"t":"2026-09-30T19:45:00Z","v":360185,"vw":9.596471},{"c":9.73,"h":9.73,"l":9.56,"n":25,"o":9.56,"t":"2026-09-30T20:00:00Z","v":780817,"vw":9.560024},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-01T08:00:00Z","v":273,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-01T11:00:00Z","v":150,"vw":9.56},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-01T12:45:00Z","v":300,"vw":9.6},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-01T13:00:00Z","v":2021,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-01T13:15:00Z","v":6139,"vw":9.56},{"c":9.69,"h":9.69,"l":9.371,"n":834,"o":9.52,"t":"2026-10-01T13:30:00Z","v":101682,"vw":9.576285},{"c":9.63,"h":9.69,"l":9.615,"n":618,"o":9.69,"t":"2026-10-01T13:45:00Z","v":40576,"vw":9.653549},{"c":9.455,"h":9.6399,"l":9.455,"n":959,"o":9.635,"t":"2026-10-01T14:00:00Z","v":95679,"vw":9.576593},{"c":9.39,"h":9.485,"l":9.39,"n":960,"o":9.455,"t":"2026-10-01T14:15:00Z","v":109467,"vw":9.448916},{"c":9.425,"h":9.445,"l":9.385,"n":799,"o":9.395,"t":"2026-10-01T14:30:00Z","v":65401,"vw":9.414845},{"c":9.405,"h":9.435,"l":9.395,"n":595,"o":9.425,"t":"2026-10-01T14:45:00Z","v":40519,"vw":9.419776},{"c":9.455,"h":9.46,"l":9.405,"n":658,"o":9.41,"t":"2026-10-01T15:00:00Z","v":71835,"vw":9.430429},{"c":9.54,"h":9.595,"l":9.44,"n":1215,"o":9.455,"t":"2026-10-01T15:15:00Z","v":147229,"vw":9.510123},{"c":9.585,"h":9.59,"l":9.51,"n":869,"o":9.53,"t":"2026-10-01T15:30:00Z","v":90009,"vw":9.530297},{"c":9.525,"h":9.585,"l":9.525,"n":726,"o":9.585,"t":"2026-10-01T15:45:00Z","v":89066,"vw":9.558728},{"c":9.55,"h":9.585,"l":9.485,"n":692,"o":9.53,"t":"2026-10-01T16:00:00Z","v":52642,"vw":9.527732},{"c":9.515,"h":9.55,"l":9.51,"n":514,"o":9.55,"t":"2026-10-01T16:15:00Z","v":33682,"vw":9.530919},{"c":9.545,"h":9.545,"l":9.51,"n":560,"o":9.51,"t":"2026-10-01T16:30:00Z","v":36874,"vw":9.527606},{"c":9.49,"h":9.545,"l":9.485,"n":484,"o":9.545,"t":"2026-10-01T16:45:00Z","v":31267,"vw":9.514804},{"c":9.385,"h":9.49,"l":9.355,"n":1069,"o":9.49,"t":"2026-10-01T17:00:00Z","v":96906,"vw":9.411757},{"c":9.365,"h":9.3999,"l":9.365,"n":688,"o":9.3892,"t":"2026-10-01T17:15:00Z","v":41694,"vw":9.386527},{"c":9.425,"h":9.44,"l":9.365,"n":721,"o":9.37,"t":"2026-10-01T17:30:00Z","v":65987,"vw":9.39974},{"c":9.305,"h":9.425,"l":9.29,"n":810,"o":9.425,"t":"2026-10-01T17:45:00Z","v":88941,"vw":9.344798},{"c":9.285,"h":9.35,"l":9.275,"n":754,"o":9.31,"t":"2026-10-01T18:00:00Z","v":64866,"vw":9.296389},{"c":9.345,"h":9.36,"l":9.28,"n":836,"o":9.29,"t":"2026-10-01T18:15:00Z","v":80356,"vw":9.31653},{"c":9.325,"h":9.355,"l":9.31,"n":725,"o":9.345,"t":"2026-10-01T18:30:00Z","v":64558,"vw":9.334995},{"c":9.295,"h":9.32,"l":9.275,"n":813,"o":9.32,"t":"2026-10-01T18:45:00Z","v":67918,"vw":9.294361},{"c":9.285,"h":9.305,"l":9.28,"n":767,"o":9.295,"t":"2026-10-01T19:00:00Z","v":73767,"vw":9.290479},{"c":9.245,"h":9.295,"l":9.24,"n":921,"o":9.285,"t":"2026-10-01T19:15:00Z","v":103982,"vw":9.275492},{"c":9.21,"h":9.295,"l":9.205,"n":1289,"o":9.245,"t":"2026-10-01T19:30:00Z","v":166494,"vw":9.251711},{"c":9.26,"h":9.285,"l":9.175,"n":3739,"o":9.2,"t":"2026-10-01T19:45:00Z","v":496969,"vw":9.231752},{"c":9.3,"h":9.314,"l":9.25,"n":52,"o":9.25,"t":"2026-10-01T20:00:00Z","v":494477,"vw":9.250162},{"c":9.2801,"h":9.2801,"l":9.28,"n":2,"o":9.28,"t":"2026-10-01T20:30:00Z","v":300,"vw":9.28005},{"c":9.4052,"h":9.4052,"l":9.4052,"n":1,"o":9.4052,"t":"2026-10-01T21:30:00Z","v":120,"vw":9.4052},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-01T22:45:00Z","v":300,"vw":9.33},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-02T11:15:00Z","v":102,"vw":9.26},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-02T12:30:00Z","v":100,"vw":9.28},{"c":9.23,"h":9.34,"l":9.2,"n":328,"o":9.34,"t":"2026-10-02T13:30:00Z","v":60293,"vw":9.277037},{"c":9.25,"h":9.25,"l":9.16,"n":367,"o":9.22,"t":"2026-10-02T13:45:00Z","v":58903,"vw":9.179788},{"c":9.215,"h":9.265,"l":9.18,"n":455,"o":9.265,"t":"2026-10-02T14:00:00Z","v":59338,"vw":9.205959},{"c":9.185,"h":9.24,"l":9.175,"n":367,"o":9.2112,"t":"2026-10-02T14:15:00Z","v":24811,"vw":9.202442},{"c":9.1615,"h":9.18,"l":9.145,"n":342,"o":9.18,"t":"2026-10-02T14:30:00Z","v":22084,"vw":9.158726},{"c":9.1708,"h":9.205,"l":9.15,"n":768,"o":9.17,"t":"2026-10-02T14:45:00Z","v":110324,"vw":9.175792},{"c":9.1,"h":9.17,"l":9.0901,"n":450,"o":9.17,"t":"2026-10-02T15:00:00Z","v":43393,"vw":9.131062},{"c":9.095,"h":9.115,"l":9.09,"n":293,"o":9.1,"t":"2026-10-02T15:15:00Z","v":22175,"vw":9.103822},{"c":9.155,"h":9.16,"l":9.09,"n":316,"o":9.1,"t":"2026-10-02T15:30:00Z","v":23895,"vw":9.124984},{"c":9.155,"h":9.18,"l":9.125,"n":556,"o":9.145,"t":"2026-10-02T15:45:00Z","v":45876,"vw":9.148181},{"c":9.09,"h":9.181,"l":9.085,"n":467,"o":9.16,"t":"2026-10-02T16:00:00Z","v":46908,"vw":9.137907},{"c":9.085,"h":9.105,"l":9.07,"n":315,"o":9.0839,"t":"2026-10-02T16:15:00Z","v":19928,"vw":9.089719},{"c":9.08,"h":9.115,"l":9.065,"n":374,"o":9.09,"t":"2026-10-02T16:30:00Z","v":27432,"vw":9.09961},{"c":9.07,"h":9.085,"l":9.07,"n":289,"o":9.075,"t":"2026-10-02T16:45:00Z","v":20167,"vw":9.075378},{"c":9.055,"h":9.075,"l":9.035,"n":373,"o":9.075,"t":"2026-10-02T17:00:00Z","v":31825,"vw":9.052565},{"c":9.065,"h":9.065,"l":9.045,"n":326,"o":9.055,"t":"2026-10-02T17:15:00Z","v":20245,"vw":9.056188},{"c":9.101,"h":9.105,"l":9.065,"n":313,"o":9.065,"t":"2026-10-02T17:30:00Z","v":24042,"vw":9.083204},{"c":9.125,"h":9.135,"l":9.105,"n":333,"o":9.105,"t":"2026-10-02T17:45:00Z","v":23174,"vw":9.118023},{"c":9.125,"h":9.135,"l":9.11,"n":356,"o":9.125,"t":"2026-10-02T18:00:00Z","v":24929,"vw":9.122641},{"c":9.135,"h":9.135,"l":9.12,"n":297,"o":9.125,"t":"2026-10-02T18:15:00Z","v":15642,"vw":9.127984},{"c":9.155,"h":9.155,"l":9.125,"n":342,"o":9.135,"t":"2026-10-02T18:30:00Z","v":34506,"vw":9.143839},{"c":9.15,"h":9.165,"l":9.145,"n":330,"o":9.16,"t":"2026-10-02T18:45:00Z","v":18236,"vw":9.155206},{"c":9.145,"h":9.18,"l":9.135,"n":470,"o":9.145,"t":"2026-10-02T19:00:00Z","v":32398,"vw":9.150035},{"c":9.185,"h":9.185,"l":9.145,"n":520,"o":9.145,"t":"2026-10-02T19:15:00Z","v":30531,"vw":9.166995},{"c":9.145,"h":9.2,"l":9.14,"n":764,"o":9.19,"t":"2026-10-02T19:30:00Z","v":51042,"vw":9.174932},{"c":9.085,"h":9.17,"l":9.08,"n":2218,"o":9.15,"t":"2026-10-02T19:45:00Z","v":214859,"vw":9.123886},{"c":9.126,"h":9.126,"l":9.08,"n":39,"o":9.08,"t":"2026-10-02T20:00:00Z","v":246801,"vw":9.08211},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-05T09:00:00Z","v":101,"vw":9},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-05T10:30:00Z","v":250,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-05T11:00:00Z","v":100,"vw":9.11},{"c":9.02,"h":9.065,"l":9.02,"n":2,"o":9.065,"t":"2026-10-05T11:30:00Z","v":500,"vw":9.038},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-05T12:00:00Z","v":596,"vw":9.11},{"c":9.1217,"h":9.1217,"l":9.1217,"n":1,"o":9.1217,"t":"2026-10-05T12:15:00Z","v":100,"vw":9.1217},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-05T13:00:00Z","v":400,"vw":9.07},{"c":9.0635,"h":9.13,"l":9.0635,"n":9,"o":9.13,"t":"2026-10-05T13:15:00Z","v":602,"vw":9.096471},{"c":9.405,"h":9.43,"l":9.12,"n":781,"o":9.15,"t":"2026-10-05T13:30:00Z","v":120360,"vw":9.29811},{"c":9.485,"h":9.53,"l":9.38,"n":901,"o":9.42,"t":"2026-10-05T13:45:00Z","v":130929,"vw":9.470324},{"c":9.545,"h":9.565,"l":9.46,"n":1045,"o":9.5,"t":"2026-10-05T14:00:00Z","v":130803,"vw":9.506927},{"c":9.55,"h":9.61,"l":9.525,"n":1082,"o":9.55,"t":"2026-10-05T14:15:00Z","v":115043,"vw":9.570516},{"c":9.605,"h":9.605,"l":9.525,"n":762,"o":9.55,"t":"2026-10-05T14:30:00Z","v":62790,"vw":9.558881},{"c":9.645,"h":9.685,"l":9.595,"n":1517,"o":9.605,"t":"2026-10-05T14:45:00Z","v":256325,"vw":9.629794},{"c":9.735,"h":9.77,"l":9.635,"n":1337,"o":9.645,"t":"2026-10-05T15:00:00Z","v":155669,"vw":9.706692},{"c":9.83,"h":9.84,"l":9.715,"n":1072,"o":9.7351,"t":"2026-10-05T15:15:00Z","v":99714,"vw":9.755195},{"c":9.885,"h":9.965,"l":9.815,"n":1405,"o":9.825,"t":"2026-10-05T15:30:00Z","v":291805,"vw":9.891573},{"c":9.925,"h":9.94,"l":9.865,"n":1049,"o":9.885,"t":"2026-10-05T15:45:00Z","v":177003,"vw":9.904858},{"c":9.92,"h":9.95,"l":9.83,"n":1338,"o":9.925,"t":"2026-10-05T16:00:00Z","v":284353,"vw":9.90465},{"c":10.0581,"h":10.06,"l":9.9108,"n":864,"o":9.9108,"t":"2026-10-05T16:15:00Z","v":133066,"vw":9.982769},{"c":10.085,"h":10.105,"l":10.03,"n":1278,"o":10.06,"t":"2026-10-05T16:30:00Z","v":162977,"vw":10.070527},{"c":10.025,"h":10.105,"l":10.02,"n":803,"o":10.09,"t":"2026-10-05T16:45:00Z","v":86114,"vw":10.068034},{"c":10.05,"h":10.09,"l":10.02,"n":723,"o":10.0282,"t":"2026-10-05T17:00:00Z","v":76580,"vw":10.058911},{"c":10.08,"h":10.11,"l":10.045,"n":903,"o":10.045,"t":"2026-10-05T17:15:00Z","v":113710,"vw":10.087837},{"c":10.02,"h":10.115,"l":10.02,"n":639,"o":10.08,"t":"2026-10-05T17:30:00Z","v":66036,"vw":10.061258},{"c":9.9299,"h":10.024,"l":9.91,"n":672,"o":10.015,"t":"2026-10-05T17:45:00Z","v":93747,"vw":9.967068},{"c":9.945,"h":9.985,"l":9.9208,"n":547,"o":9.93,"t":"2026-10-05T18:00:00Z","v":53293,"vw":9.954595},{"c":10.015,"h":10.02,"l":9.935,"n":733,"o":9.945,"t":"2026-10-05T18:15:00Z","v":84661,"vw":9.9768},{"c":10.045,"h":10.095,"l":10.02,"n":540,"o":10.02,"t":"2026-10-05T18:30:00Z","v":52965,"vw":10.066242},{"c":10.095,"h":10.115,"l":10.045,"n":891,"o":10.045,"t":"2026-10-05T18:45:00Z","v":107194,"vw":10.079183},{"c":10.195,"h":10.235,"l":10.1,"n":1156,"o":10.1,"t":"2026-10-05T19:00:00Z","v":150334,"vw":10.182867},{"c":10.1392,"h":10.2,"l":10.135,"n":976,"o":10.195,"t":"2026-10-05T19:15:00Z","v":107719,"vw":10.175612},{"c":10.19,"h":10.21,"l":10.12,"n":1672,"o":10.135,"t":"2026-10-05T19:30:00Z","v":155252,"vw":10.176923},{"c":10.15,"h":10.22,"l":10.07,"n":4646,"o":10.175,"t":"2026-10-05T19:45:00Z","v":592377,"vw":10.146212},{"c":10.13,"h":10.17,"l":10.12,"n":75,"o":10.15,"t":"2026-10-05T20:00:00Z","v":414832,"vw":10.130032},{"c":10.1269,"h":10.1269,"l":10.12,"n":4,"o":10.12,"t":"2026-10-05T20:15:00Z","v":300,"vw":10.12345},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-05T20:30:00Z","v":300,"vw":10.11},{"c":10.08,"h":10.11,"l":10.08,"n":19,"o":10.11,"t":"2026-10-05T20:45:00Z","v":8544,"vw":10.083783},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-05T21:15:00Z","v":400,"vw":10.12},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-05T21:30:00Z","v":895,"vw":10.11},{"c":10.126,"h":10.126,"l":10.1101,"n":2,"o":10.1101,"t":"2026-10-05T22:45:00Z","v":1000,"vw":10.12123},{"c":10.1261,"h":10.1261,"l":10.1261,"n":1,"o":10.1261,"t":"2026-10-05T23:00:00Z","v":200,"vw":10.1261},{"c":10.1269,"h":10.13,"l":10.126,"n":5,"o":10.1269,"t":"2026-10-05T23:15:00Z","v":1900,"vw":10.127068},{"c":10.11,"h":10.13,"l":10.11,"n":12,"o":10.13,"t":"2026-10-05T23:45:00Z","v":3100,"vw":10.129022},{"c":10.12,"h":10.15,"l":10.12,"n":3,"o":10.15,"t":"2026-10-06T11:00:00Z","v":295,"vw":10.135},{"c":10.15,"h":10.1847,"l":10.15,"n":7,"o":10.17,"t":"2026-10-06T12:30:00Z","v":3500,"vw":10.156435},{"c":10,"h":10.17,"l":10,"n":9,"o":10.17,"t":"2026-10-06T12:45:00Z","v":3800,"vw":10.151934},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-06T13:00:00Z","v":100,"vw":10.14},{"c":10.2,"h":10.2,"l":10.1571,"n":17,"o":10.1576,"t":"2026-10-06T13:15:00Z","v":1823,"vw":10.173461},{"c":10.095,"h":10.26,"l":9.99,"n":572,"o":10.23,"t":"2026-10-06T13:30:00Z","v":111661,"vw":10.159826},{"c":10.25,"h":10.3,"l":10.11,"n":785,"o":10.11,"t":"2026-10-06T13:45:00Z","v":86674,"vw":10.228194},{"c":9.97,"h":10.245,"l":9.93,"n":1132,"o":10.24,"t":"2026-10-06T14:00:00Z","v":120156,"vw":10.104817},{"c":9.96,"h":10,"l":9.9,"n":793,"o":9.97,"t":"2026-10-06T14:15:00Z","v":79069,"vw":9.967637},{"c":9.98,"h":10.015,"l":9.92,"n":735,"o":9.965,"t":"2026-10-06T14:30:00Z","v":109068,"vw":9.97283},{"c":10.11,"h":10.13,"l":9.975,"n":622,"o":9.98,"t":"2026-10-06T14:45:00Z","v":44682,"vw":10.057751},{"c":10.17,"h":10.215,"l":10.08,"n":927,"o":10.105,"t":"2026-10-06T15:00:00Z","v":76418,"vw":10.155344},{"c":10.255,"h":10.265,"l":10.18,"n":717,"o":10.18,"t":"2026-10-06T15:15:00Z","v":48120,"vw":10.224292},{"c":10.285,"h":10.31,"l":10.2386,"n":663,"o":10.255,"t":"2026-10-06T15:30:00Z","v":51142,"vw":10.274257},{"c":10.24,"h":10.285,"l":10.231,"n":486,"o":10.28,"t":"2026-10-06T15:45:00Z","v":34873,"vw":10.254444},{"c":10.2,"h":10.325,"l":10.2,"n":951,"o":10.24,"t":"2026-10-06T16:00:00Z","v":80342,"vw":10.259045},{"c":10.195,"h":10.2,"l":10.165,"n":392,"o":10.195,"t":"2026-10-06T16:15:00Z","v":25138,"vw":10.185269},{"c":10.175,"h":10.22,"l":10.145,"n":432,"o":10.195,"t":"2026-10-06T16:30:00Z","v":26058,"vw":10.181689},{"c":10.19,"h":10.195,"l":10.165,"n":520,"o":10.175,"t":"2026-10-06T16:45:00Z","v":25432,"vw":10.180615},{"c":10.155,"h":10.2,"l":10.13,"n":448,"o":10.19,"t":"2026-10-06T17:00:00Z","v":24707,"vw":10.159604},{"c":10.065,"h":10.16,"l":10.05,"n":1566,"o":10.155,"t":"2026-10-06T17:15:00Z","v":234424,"vw":10.068199},{"c":10.105,"h":10.125,"l":10.06,"n":876,"o":10.065,"t":"2026-10-06T17:30:00Z","v":75692,"vw":10.096062},{"c":10.11,"h":10.135,"l":10.095,"n":466,"o":10.1,"t":"2026-10-06T17:45:00Z","v":50433,"vw":10.123545},{"c":10.155,"h":10.165,"l":10.105,"n":658,"o":10.1137,"t":"2026-10-06T18:00:00Z","v":56067,"vw":10.130035},{"c":10.15,"h":10.185,"l":10.14,"n":549,"o":10.15,"t":"2026-10-06T18:15:00Z","v":49138,"vw":10.161166},{"c":10.0901,"h":10.16,"l":10.08,"n":500,"o":10.145,"t":"2026-10-06T18:30:00Z","v":68992,"vw":10.096966},{"c":10.05,"h":10.09,"l":10.035,"n":676,"o":10.09,"t":"2026-10-06T18:45:00Z","v":35470,"vw":10.05391},{"c":10.025,"h":10.069,"l":10.01,"n":615,"o":10.045,"t":"2026-10-06T19:00:00Z","v":32724,"vw":10.036137},{"c":10.01,"h":10.02,"l":9.975,"n":804,"o":10.02,"t":"2026-10-06T19:15:00Z","v":56755,"vw":9.999775},{"c":10.025,"h":10.04,"l":9.99,"n":934,"o":10.005,"t":"2026-10-06T19:30:00Z","v":70045,"vw":10.010162},{"c":10.08,"h":10.085,"l":9.985,"n":2575,"o":10.025,"t":"2026-10-06T19:45:00Z","v":217911,"vw":10.036419},{"c":10.15,"h":10.16,"l":10.07,"n":36,"o":10.07,"t":"2026-10-06T20:00:00Z","v":220859,"vw":10.070532},{"c":10.02,"h":10.09,"l":10.02,"n":11,"o":10.09,"t":"2026-10-06T20:30:00Z","v":12000,"vw":10.024052},{"c":10.01,"h":10.01,"l":9.95,"n":13,"o":9.95,"t":"2026-10-07T08:30:00Z","v":2786,"vw":9.984478},{"c":10.01,"h":10.07,"l":10.01,"n":55,"o":10.07,"t":"2026-10-07T11:15:00Z","v":7428,"vw":10.066772},{"c":10,"h":10,"l":10,"n":10,"o":10,"t":"2026-10-07T11:30:00Z","v":607,"vw":10},{"c":10,"h":10.0314,"l":9.9303,"n":51,"o":10.0314,"t":"2026-10-07T12:00:00Z","v":12716,"vw":9.979528},{"c":10.04,"h":10.04,"l":10.04,"n":4,"o":10.04,"t":"2026-10-07T12:15:00Z","v":1314,"vw":10.04},{"c":10.14,"h":10.16,"l":9.91,"n":428,"o":10,"t":"2026-10-07T13:30:00Z","v":62073,"vw":10.028307},{"c":10.14,"h":10.175,"l":10.08,"n":411,"o":10.14,"t":"2026-10-07T13:45:00Z","v":36940,"vw":10.140936},{"c":10.125,"h":10.1961,"l":10.085,"n":762,"o":10.15,"t":"2026-10-07T14:00:00Z","v":62927,"vw":10.141688},{"c":10.17,"h":10.195,"l":10.11,"n":657,"o":10.125,"t":"2026-10-07T14:15:00Z","v":57864,"vw":10.155028},{"c":10.105,"h":10.16,"l":10.095,"n":1173,"o":10.16,"t":"2026-10-07T14:30:00Z","v":109275,"vw":10.130111},{"c":10.15,"h":10.195,"l":10.085,"n":643,"o":10.1,"t":"2026-10-07T14:45:00Z","v":118293,"vw":10.15661},{"c":10.16,"h":10.175,"l":10.11,"n":592,"o":10.14,"t":"2026-10-07T15:00:00Z","v":40514,"vw":10.136143},{"c":10.175,"h":10.18,"l":10.15,"n":358,"o":10.16,"t":"2026-10-07T15:15:00Z","v":26236,"vw":10.166153},{"c":10.12,"h":10.19,"l":10.12,"n":355,"o":10.18,"t":"2026-10-07T15:30:00Z","v":25361,"vw":10.152828},{"c":10.13,"h":10.16,"l":10.1111,"n":440,"o":10.125,"t":"2026-10-07T15:45:00Z","v":35391,"vw":10.123791},{"c":10.165,"h":10.165,"l":10.1,"n":489,"o":10.12,"t":"2026-10-07T16:00:00Z","v":55206,"vw":10.114958},{"c":10.225,"h":10.255,"l":10.165,"n":526,"o":10.17,"t":"2026-10-07T16:15:00Z","v":52495,"vw":10.207996},{"c":10.245,"h":10.25,"l":10.175,"n":550,"o":10.225,"t":"2026-10-07T16:30:00Z","v":47433,"vw":10.207669},{"c":10.205,"h":10.25,"l":10.19,"n":392,"o":10.24,"t":"2026-10-07T16:45:00Z","v":29145,"vw":10.22505},{"c":10.235,"h":10.255,"l":10.205,"n":419,"o":10.205,"t":"2026-10-07T17:00:00Z","v":37114,"vw":10.236692},{"c":10.215,"h":10.235,"l":10.19,"n":494,"o":10.23,"t":"2026-10-07T17:15:00Z","v":31686,"vw":10.211302},{"c":10.225,"h":10.235,"l":10.205,"n":395,"o":10.21,"t":"2026-10-07T17:30:00Z","v":30277,"vw":10.223643},{"c":10.195,"h":10.225,"l":10.19,"n":247,"o":10.225,"t":"2026-10-07T17:45:00Z","v":16645,"vw":10.20111},{"c":10.135,"h":10.205,"l":10.13,"n":669,"o":10.195,"t":"2026-10-07T18:00:00Z","v":42718,"vw":10.167939},{"c":10.15,"h":10.15,"l":10.135,"n":289,"o":10.135,"t":"2026-10-07T18:15:00Z","v":17429,"vw":10.143126},{"c":10.205,"h":10.225,"l":10.15,"n":488,"o":10.165,"t":"2026-10-07T18:30:00Z","v":28272,"vw":10.182361},{"c":10.17,"h":10.22,"l":10.16,"n":353,"o":10.205,"t":"2026-10-07T18:45:00Z","v":23126,"vw":10.188591},{"c":10.12,"h":10.18,"l":10.12,"n":325,"o":10.18,"t":"2026-10-07T19:00:00Z","v":20152,"vw":10.151181},{"c":10.115,"h":10.12,"l":10.075,"n":521,"o":10.12,"t":"2026-10-07T19:15:00Z","v":33370,"vw":10.094108},{"c":10.205,"h":10.2087,"l":10.075,"n":1142,"o":10.115,"t":"2026-10-07T19:30:00Z","v":98192,"vw":10.123766},{"c":10.13,"h":10.27,"l":10.1,"n":3889,"o":10.205,"t":"2026-10-07T19:45:00Z","v":432224,"vw":10.176214},{"c":10.188,"h":10.188,"l":10.11,"n":34,"o":10.11,"t":"2026-10-07T20:00:00Z","v":585255,"vw":10.110064},{"c":10.168,"h":10.1906,"l":10.1,"n":13,"o":10.1906,"t":"2026-10-07T20:15:00Z","v":2384,"vw":10.15827},{"c":10.1,"h":10.1,"l":9.99,"n":10,"o":10.03,"t":"2026-10-07T20:30:00Z","v":14400,"vw":10.002225},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-07T21:30:00Z","v":571,"vw":10.12},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-07T21:45:00Z","v":1000,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-07T22:45:00Z","v":300,"vw":10},{"c":10.1,"h":10.1,"l":9.5,"n":33,"o":9.5,"t":"2026-10-08T08:00:00Z","v":5533,"vw":9.81503},{"c":10.05,"h":10.05,"l":9.9,"n":36,"o":9.9,"t":"2026-10-08T09:00:00Z","v":4222,"vw":9.914336},{"c":10.08,"h":10.08,"l":10.05,"n":80,"o":10.05,"t":"2026-10-08T09:15:00Z","v":877,"vw":10.070027},{"c":10.1,"h":10.11,"l":10.1,"n":8,"o":10.11,"t":"2026-10-08T09:45:00Z","v":1500,"vw":10.105172},{"c":10,"h":10.11,"l":9.95,"n":111,"o":10.11,"t":"2026-10-08T10:00:00Z","v":9044,"vw":10.006583},{"c":10.05,"h":10.05,"l":10.05,"n":23,"o":10.05,"t":"2026-10-08T10:15:00Z","v":5289,"vw":10.05},{"c":10,"h":10.05,"l":10,"n":10,"o":10.05,"t":"2026-10-08T10:30:00Z","v":1164,"vw":10.021989},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-08T11:00:00Z","v":1000,"vw":10.28},{"c":10.07,"h":10.09,"l":10.04,"n":52,"o":10.09,"t":"2026-10-08T11:15:00Z","v":6354,"vw":10.087655},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-08T11:30:00Z","v":309,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":33,"o":10.05,"t":"2026-10-08T12:00:00Z","v":4763,"vw":10.05},{"c":10.06,"h":10.11,"l":10,"n":426,"o":10.1,"t":"2026-10-08T13:30:00Z","v":47956,"vw":10.053615},{"c":10.16,"h":10.25,"l":10.05,"n":529,"o":10.06,"t":"2026-10-08T13:45:00Z","v":79422,"vw":10.181106},{"c":10.165,"h":10.195,"l":10.09,"n":674,"o":10.17,"t":"2026-10-08T14:00:00Z","v":76896,"vw":10.146544},{"c":10.1,"h":10.17,"l":10.07,"n":533,"o":10.17,"t":"2026-10-08T14:15:00Z","v":48675,"vw":10.116282},{"c":10.12,"h":10.18,"l":10.09,"n":591,"o":10.095,"t":"2026-10-08T14:30:00Z","v":76919,"vw":10.157085},{"c":10.134,"h":10.1499,"l":10.12,"n":439,"o":10.1299,"t":"2026-10-08T14:45:00Z","v":19228,"vw":10.135203},{"c":10.12,"h":10.145,"l":10.08,"n":577,"o":10.14,"t":"2026-10-08T15:00:00Z","v":37315,"vw":10.109414},{"c":10.13,"h":10.165,"l":10.125,"n":358,"o":10.125,"t":"2026-10-08T15:15:00Z","v":20639,"vw":10.14612},{"c":10.14,"h":10.15,"l":10.085,"n":555,"o":10.13,"t":"2026-10-08T15:30:00Z","v":45823,"vw":10.117069},{"c":10.11,"h":10.145,"l":10.11,"n":706,"o":10.14,"t":"2026-10-08T15:45:00Z","v":57032,"vw":10.127571},{"c":10.105,"h":10.115,"l":10.09,"n":448,"o":10.115,"t":"2026-10-08T16:00:00Z","v":31153,"vw":10.108482},{"c":10.08,"h":10.18,"l":10.065,"n":1145,"o":10.11,"t":"2026-10-08T16:15:00Z","v":132603,"vw":10.123923},{"c":10.07,"h":10.095,"l":10.05,"n":743,"o":10.085,"t":"2026-10-08T16:30:00Z","v":44368,"vw":10.070421},{"c":10.125,"h":10.15,"l":10.045,"n":513,"o":10.07,"t":"2026-10-08T16:45:00Z","v":29112,"vw":10.110877},{"c":10.255,"h":10.265,"l":10.11,"n":616,"o":10.12,"t":"2026-10-08T17:00:00Z","v":48517,"vw":10.185531},{"c":10.28,"h":10.3,"l":10.225,"n":632,"o":10.255,"t":"2026-10-08T17:15:00Z","v":79345,"vw":10.266787},{"c":10.26,"h":10.35,"l":10.245,"n":748,"o":10.28,"t":"2026-10-08T17:30:00Z","v":72007,"vw":10.303792},{"c":10.285,"h":10.295,"l":10.245,"n":491,"o":10.275,"t":"2026-10-08T17:45:00Z","v":30768,"vw":10.27253},{"c":10.305,"h":10.325,"l":10.25,"n":800,"o":10.285,"t":"2026-10-08T18:00:00Z","v":61802,"vw":10.285193},{"c":10.3,"h":10.32,"l":10.255,"n":448,"o":10.305,"t":"2026-10-08T18:15:00Z","v":28804,"vw":10.280835},{"c":10.27,"h":10.3,"l":10.245,"n":610,"o":10.295,"t":"2026-10-08T18:30:00Z","v":43787,"vw":10.264692},{"c":10.21,"h":10.275,"l":10.195,"n":610,"o":10.265,"t":"2026-10-08T18:45:00Z","v":40689,"vw":10.234555},{"c":10.235,"h":10.245,"l":10.2,"n":690,"o":10.215,"t":"2026-10-08T19:00:00Z","v":40950,"vw":10.218692},{"c":10.245,"h":10.305,"l":10.235,"n":842,"o":10.235,"t":"2026-10-08T19:15:00Z","v":56232,"vw":10.274913},{"c":10.245,"h":10.265,"l":10.205,"n":1108,"o":10.24,"t":"2026-10-08T19:30:00Z","v":91928,"vw":10.230296},{"c":10.185,"h":10.25,"l":10.18,"n":2708,"o":10.245,"t":"2026-10-08T19:45:00Z","v":240040,"vw":10.211728},{"c":10.19,"h":10.19,"l":10.19,"n":29,"o":10.19,"t":"2026-10-08T20:00:00Z","v":275239,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-08T20:45:00Z","v":100,"vw":10.19},{"c":10.24,"h":10.39,"l":10.12,"n":80,"o":10.25,"t":"2026-10-09T08:00:00Z","v":7549,"vw":10.168259},{"c":10.22,"h":10.23,"l":10.22,"n":2,"o":10.23,"t":"2026-10-09T08:30:00Z","v":350,"vw":10.227143},{"c":10.25,"h":10.25,"l":10.25,"n":7,"o":10.25,"t":"2026-10-09T08:45:00Z","v":522,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-09T09:15:00Z","v":750,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-09T09:30:00Z","v":250,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-09T09:45:00Z","v":450,"vw":10.25},{"c":10.2,"h":10.25,"l":10.2,"n":13,"o":10.25,"t":"2026-10-09T10:30:00Z","v":1966,"vw":10.229487},{"c":10.19,"h":10.22,"l":10.15,"n":45,"o":10.22,"t":"2026-10-09T11:00:00Z","v":6952,"vw":10.188331},{"c":10.2392,"h":10.2392,"l":10.2392,"n":1,"o":10.2392,"t":"2026-10-09T11:15:00Z","v":100,"vw":10.2392},{"c":10.18,"h":10.18,"l":10.18,"n":9,"o":10.18,"t":"2026-10-09T12:00:00Z","v":1005,"vw":10.18},{"c":10.12,"h":10.13,"l":10.12,"n":3,"o":10.13,"t":"2026-10-09T13:15:00Z","v":500,"vw":10.124},{"c":10.19,"h":10.25,"l":10.07,"n":371,"o":10.16,"t":"2026-10-09T13:30:00Z","v":83267,"vw":10.161832},{"c":10.33,"h":10.33,"l":10.19,"n":327,"o":10.19,"t":"2026-10-09T13:45:00Z","v":54939,"vw":10.267096},{"c":10.39,"h":10.435,"l":10.3218,"n":1097,"o":10.33,"t":"2026-10-09T14:00:00Z","v":128593,"vw":10.391616},{"c":10.34,"h":10.405,"l":10.29,"n":557,"o":10.39,"t":"2026-10-09T14:15:00Z","v":63709,"vw":10.353036},{"c":10.255,"h":10.345,"l":10.245,"n":533,"o":10.34,"t":"2026-10-09T14:30:00Z","v":32718,"vw":10.282325},{"c":10.265,"h":10.33,"l":10.185,"n":684,"o":10.25,"t":"2026-10-09T14:45:00Z","v":80250,"vw":10.247546},{"c":10.295,"h":10.33,"l":10.26,"n":806,"o":10.265,"t":"2026-10-09T15:00:00Z","v":145240,"vw":10.302586},{"c":10.31,"h":10.335,"l":10.29,"n":419,"o":10.295,"t":"2026-10-09T15:15:00Z","v":25554,"vw":10.310039},{"c":10.425,"h":10.435,"l":10.3205,"n":335,"o":10.3214,"t":"2026-10-09T15:30:00Z","v":28055,"vw":10.388381},{"c":10.44,"h":10.445,"l":10.405,"n":496,"o":10.42,"t":"2026-10-09T15:45:00Z","v":29465,"vw":10.42288},{"c":10.44,"h":10.47,"l":10.4175,"n":410,"o":10.43,"t":"2026-10-09T16:00:00Z","v":35258,"vw":10.436712},{"c":10.435,"h":10.46,"l":10.415,"n":475,"o":10.43,"t":"2026-10-09T16:15:00Z","v":53211,"vw":10.438423},{"c":10.395,"h":10.455,"l":10.38,"n":884,"o":10.435,"t":"2026-10-09T16:30:00Z","v":77179,"vw":10.417999},{"c":10.475,"h":10.4801,"l":10.4,"n":602,"o":10.4,"t":"2026-10-09T16:45:00Z","v":72649,"vw":10.458558},{"c":10.45,"h":10.495,"l":10.45,"n":742,"o":10.47,"t":"2026-10-09T17:00:00Z","v":87974,"vw":10.474203},{"c":10.47,"h":10.4999,"l":10.455,"n":432,"o":10.455,"t":"2026-10-09T17:15:00Z","v":36954,"vw":10.476062},{"c":10.48,"h":10.495,"l":10.46,"n":451,"o":10.475,"t":"2026-10-09T17:30:00Z","v":58565,"vw":10.47785},{"c":10.48,"h":10.535,"l":10.475,"n":1001,"o":10.48,"t":"2026-10-09T17:45:00Z","v":119927,"vw":10.509179},{"c":10.43,"h":10.48,"l":10.43,"n":240,"o":10.4754,"t":"2026-10-09T18:00:00Z","v":21170,"vw":10.454807},{"c":10.43,"h":10.455,"l":10.415,"n":284,"o":10.435,"t":"2026-10-09T18:15:00Z","v":30498,"vw":10.43278},{"c":10.445,"h":10.455,"l":10.43,"n":271,"o":10.43,"t":"2026-10-09T18:30:00Z","v":21432,"vw":10.448725},{"c":10.555,"h":10.58,"l":10.42,"n":1346,"o":10.45,"t":"2026-10-09T18:45:00Z","v":137328,"vw":10.50981},{"c":10.575,"h":10.585,"l":10.525,"n":433,"o":10.55,"t":"2026-10-09T19:00:00Z","v":59137,"vw":10.552374},{"c":10.5,"h":10.6,"l":10.49,"n":1480,"o":10.58,"t":"2026-10-09T19:15:00Z","v":147257,"vw":10.564475},{"c":10.485,"h":10.525,"l":10.48,"n":559,"o":10.495,"t":"2026-10-09T19:30:00Z","v":50928,"vw":10.499195},{"c":10.48,"h":10.515,"l":10.465,"n":2227,"o":10.485,"t":"2026-10-09T19:45:00Z","v":228782,"vw":10.485663},{"c":10.32,"h":10.48,"l":10.32,"n":37,"o":10.48,"t":"2026-10-09T20:00:00Z","v":769999,"vw":10.478612},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-09T20:15:00Z","v":100,"vw":10.48},{"c":10.2,"h":10.44,"l":10.2,"n":26,"o":10.2,"t":"2026-10-12T08:00:00Z","v":4854,"vw":10.220251},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-12T08:15:00Z","v":1000,"vw":10.53},{"c":10.5303,"h":10.56,"l":10.52,"n":48,"o":10.53,"t":"2026-10-12T08:30:00Z","v":5225,"vw":10.527368},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-10-12T11:00:00Z","v":233,"vw":10.59},{"c":10.5,"h":10.55,"l":10.46,"n":54,"o":10.55,"t":"2026-10-12T11:15:00Z","v":4114,"vw":10.544635},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-12T11:45:00Z","v":100,"vw":10.38},{"c":10.46,"h":10.5,"l":10.46,"n":10,"o":10.47,"t":"2026-10-12T12:00:00Z","v":1006,"vw":10.4725},{"c":10.5,"h":10.58,"l":10.5,"n":6,"o":10.55,"t":"2026-10-12T12:45:00Z","v":853,"vw":10.561676},{"c":10.48,"h":10.48,"l":10.48,"n":4,"o":10.48,"t":"2026-10-12T13:15:00Z","v":600,"vw":10.48},{"c":10.44,"h":10.5,"l":10.355,"n":349,"o":10.5,"t":"2026-10-12T13:30:00Z","v":38727,"vw":10.440285},{"c":10.395,"h":10.469,"l":10.37,"n":483,"o":10.44,"t":"2026-10-12T13:45:00Z","v":40374,"vw":10.414565},{"c":10.43,"h":10.46,"l":10.325,"n":498,"o":10.4,"t":"2026-10-12T14:00:00Z","v":56640,"vw":10.397633},{"c":10.43,"h":10.46,"l":10.405,"n":431,"o":10.43,"t":"2026-10-12T14:15:00Z","v":52405,"vw":10.425945},{"c":10.465,"h":10.476,"l":10.42,"n":602,"o":10.425,"t":"2026-10-12T14:30:00Z","v":81243,"vw":10.442432},{"c":10.47,"h":10.49,"l":10.421,"n":619,"o":10.4599,"t":"2026-10-12T14:45:00Z","v":81537,"vw":10.461186},{"c":10.545,"h":10.545,"l":10.455,"n":552,"o":10.47,"t":"2026-10-12T15:00:00Z","v":75828,"vw":10.472284},{"c":10.52,"h":10.55,"l":10.515,"n":354,"o":10.54,"t":"2026-10-12T15:15:00Z","v":22381,"vw":10.536581},{"c":10.455,"h":10.54,"l":10.45,"n":654,"o":10.54,"t":"2026-10-12T15:30:00Z","v":44750,"vw":10.473314},{"c":10.445,"h":10.475,"l":10.44,"n":280,"o":10.455,"t":"2026-10-12T15:45:00Z","v":11612,"vw":10.460625},{"c":10.42,"h":10.455,"l":10.39,"n":371,"o":10.445,"t":"2026-10-12T16:00:00Z","v":18126,"vw":10.414169},{"c":10.455,"h":10.465,"l":10.41,"n":238,"o":10.415,"t":"2026-10-12T16:15:00Z","v":11602,"vw":10.436705},{"c":10.435,"h":10.455,"l":10.43,"n":274,"o":10.455,"t":"2026-10-12T16:30:00Z","v":8270,"vw":10.439973},{"c":10.405,"h":10.43,"l":10.385,"n":335,"o":10.43,"t":"2026-10-12T16:45:00Z","v":15741,"vw":10.405001},{"c":10.375,"h":10.415,"l":10.365,"n":357,"o":10.405,"t":"2026-10-12T17:00:00Z","v":16326,"vw":10.393733},{"c":10.385,"h":10.39,"l":10.36,"n":261,"o":10.365,"t":"2026-10-12T17:15:00Z","v":20566,"vw":10.376176},{"c":10.36,"h":10.39,"l":10.355,"n":407,"o":10.385,"t":"2026-10-12T17:30:00Z","v":19441,"vw":10.372011},{"c":10.36,"h":10.365,"l":10.3314,"n":298,"o":10.365,"t":"2026-10-12T17:45:00Z","v":16156,"vw":10.34772},{"c":10.405,"h":10.405,"l":10.365,"n":322,"o":10.365,"t":"2026-10-12T18:00:00Z","v":13196,"vw":10.391024},{"c":10.36,"h":10.4029,"l":10.36,"n":232,"o":10.4029,"t":"2026-10-12T18:15:00Z","v":10757,"vw":10.378869},{"c":10.38,"h":10.38,"l":10.355,"n":369,"o":10.365,"t":"2026-10-12T18:30:00Z","v":17213,"vw":10.363858},{"c":10.385,"h":10.395,"l":10.37,"n":341,"o":10.38,"t":"2026-10-12T18:45:00Z","v":28587,"vw":10.383507},{"c":10.4,"h":10.4,"l":10.365,"n":450,"o":10.38,"t":"2026-10-12T19:00:00Z","v":25079,"vw":10.38394},{"c":10.365,"h":10.395,"l":10.365,"n":554,"o":10.39,"t":"2026-10-12T19:15:00Z","v":32821,"vw":10.372011},{"c":10.445,"h":10.455,"l":10.365,"n":916,"o":10.365,"t":"2026-10-12T19:30:00Z","v":94994,"vw":10.416664},{"c":10.47,"h":10.49,"l":10.445,"n":2299,"o":10.445,"t":"2026-10-12T19:45:00Z","v":251030,"vw":10.468297},{"c":10.46,"h":10.47,"l":10.46,"n":20,"o":10.46,"t":"2026-10-12T20:00:00Z","v":190618,"vw":10.460006},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-12T23:00:00Z","v":100,"vw":10.66},{"c":10.47,"h":10.47,"l":10.47,"n":9,"o":10.47,"t":"2026-10-13T11:00:00Z","v":189,"vw":10.47},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-13T12:00:00Z","v":750,"vw":10.46},{"c":10.51,"h":10.58,"l":10.48,"n":86,"o":10.48,"t":"2026-10-13T12:45:00Z","v":4810,"vw":10.50914},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-13T13:15:00Z","v":192,"vw":10.5},{"c":10.34,"h":10.45,"l":10.26,"n":445,"o":10.41,"t":"2026-10-13T13:30:00Z","v":75578,"vw":10.365999},{"c":10.32,"h":10.3272,"l":10.23,"n":492,"o":10.32,"t":"2026-10-13T13:45:00Z","v":50832,"vw":10.289916},{"c":10.45,"h":10.48,"l":10.33,"n":505,"o":10.33,"t":"2026-10-13T14:00:00Z","v":59577,"vw":10.414998},{"c":10.42,"h":10.485,"l":10.415,"n":330,"o":10.4503,"t":"2026-10-13T14:15:00Z","v":45307,"vw":10.457888},{"c":10.475,"h":10.485,"l":10.41,"n":430,"o":10.41,"t":"2026-10-13T14:30:00Z","v":59912,"vw":10.45739},{"c":10.44,"h":10.5,"l":10.435,"n":492,"o":10.475,"t":"2026-10-13T14:45:00Z","v":50011,"vw":10.472056},{"c":10.4301,"h":10.445,"l":10.39,"n":392,"o":10.44,"t":"2026-10-13T15:00:00Z","v":49418,"vw":10.420258},{"c":10.435,"h":10.455,"l":10.415,"n":378,"o":10.425,"t":"2026-10-13T15:15:00Z","v":34326,"vw":10.438245},{"c":10.425,"h":10.43,"l":10.38,"n":433,"o":10.43,"t":"2026-10-13T15:30:00Z","v":42025,"vw":10.401082},{"c":10.435,"h":10.435,"l":10.4,"n":265,"o":10.425,"t":"2026-10-13T15:45:00Z","v":23526,"vw":10.419557},{"c":10.415,"h":10.445,"l":10.39,"n":375,"o":10.43,"t":"2026-10-13T16:00:00Z","v":43293,"vw":10.418671},{"c":10.42,"h":10.425,"l":10.395,"n":272,"o":10.415,"t":"2026-10-13T16:15:00Z","v":23858,"vw":10.411082},{"c":10.415,"h":10.43,"l":10.41,"n":304,"o":10.4101,"t":"2026-10-13T16:30:00Z","v":44926,"vw":10.419065},{"c":10.45,"h":10.45,"l":10.37,"n":767,"o":10.42,"t":"2026-10-13T16:45:00Z","v":63951,"vw":10.410021},{"c":10.395,"h":10.475,"l":10.385,"n":569,"o":10.445,"t":"2026-10-13T17:00:00Z","v":35830,"vw":10.446836},{"c":10.34,"h":10.405,"l":10.33,"n":500,"o":10.395,"t":"2026-10-13T17:15:00Z","v":41041,"vw":10.37705},{"c":10.33,"h":10.365,"l":10.325,"n":213,"o":10.345,"t":"2026-10-13T17:30:00Z","v":12820,"vw":10.344172},{"c":10.295,"h":10.335,"l":10.285,"n":410,"o":10.33,"t":"2026-10-13T17:45:00Z","v":42063,"vw":10.300214},{"c":10.315,"h":10.32,"l":10.295,"n":272,"o":10.295,"t":"2026-10-13T18:00:00Z","v":21647,"vw":10.313339},{"c":10.34,"h":10.345,"l":10.3086,"n":439,"o":10.3115,"t":"2026-10-13T18:15:00Z","v":41869,"vw":10.324601},{"c":10.275,"h":10.345,"l":10.275,"n":776,"o":10.34,"t":"2026-10-13T18:30:00Z","v":54648,"vw":10.305904},{"c":10.245,"h":10.2795,"l":10.245,"n":509,"o":10.275,"t":"2026-10-13T18:45:00Z","v":35139,"vw":10.261196},{"c":10.225,"h":10.265,"l":10.205,"n":613,"o":10.25,"t":"2026-10-13T19:00:00Z","v":45368,"vw":10.233731},{"c":10.235,"h":10.235,"l":10.195,"n":693,"o":10.225,"t":"2026-10-13T19:15:00Z","v":51019,"vw":10.210246},{"c":10.23,"h":10.265,"l":10.225,"n":860,"o":10.24,"t":"2026-10-13T19:30:00Z","v":63655,"vw":10.240923},{"c":10.18,"h":10.235,"l":10.15,"n":2805,"o":10.235,"t":"2026-10-13T19:45:00Z","v":295905,"vw":10.18571},{"c":10.2,"h":10.2,"l":10.2,"n":30,"o":10.2,"t":"2026-10-13T20:00:00Z","v":795921,"vw":10.2},{"c":10.18,"h":10.24,"l":10.18,"n":12,"o":10.18,"t":"2026-10-13T20:15:00Z","v":1615,"vw":10.198409},{"c":10.17,"h":10.22,"l":10.17,"n":40,"o":10.22,"t":"2026-10-13T23:00:00Z","v":2950,"vw":10.19778},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-14T08:00:00Z","v":103,"vw":10.3},{"c":10.23,"h":10.28,"l":10.23,"n":18,"o":10.28,"t":"2026-10-14T11:15:00Z","v":821,"vw":10.24},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-14T12:30:00Z","v":102,"vw":10.19},{"c":10.25,"h":10.25,"l":10.25,"n":8,"o":10.25,"t":"2026-10-14T12:45:00Z","v":356,"vw":10.25},{"c":10.07,"h":10.15,"l":10.07,"n":10,"o":10.15,"t":"2026-10-14T13:15:00Z","v":1017,"vw":10.13934},{"c":10.28,"h":10.2858,"l":10.01,"n":664,"o":10.08,"t":"2026-10-14T13:30:00Z","v":90753,"vw":10.172203},{"c":10.25,"h":10.315,"l":10.25,"n":383,"o":10.28,"t":"2026-10-14T13:45:00Z","v":46056,"vw":10.281003},{"c":10.285,"h":10.365,"l":10.255,"n":648,"o":10.255,"t":"2026-10-14T14:00:00Z","v":61842,"vw":10.325322},{"c":10.32,"h":10.39,"l":10.285,"n":823,"o":10.285,"t":"2026-10-14T14:15:00Z","v":69170,"vw":10.34652},{"c":10.31,"h":10.335,"l":10.25,"n":941,"o":10.32,"t":"2026-10-14T14:30:00Z","v":69113,"vw":10.28405},{"c":10.29,"h":10.32,"l":10.255,"n":610,"o":10.32,"t":"2026-10-14T14:45:00Z","v":41244,"vw":10.293464},{"c":10.255,"h":10.315,"l":10.255,"n":579,"o":10.28,"t":"2026-10-14T15:00:00Z","v":32216,"vw":10.278443},{"c":10.26,"h":10.275,"l":10.24,"n":475,"o":10.26,"t":"2026-10-14T15:15:00Z","v":29818,"vw":10.259052},{"c":10.19,"h":10.2607,"l":10.185,"n":436,"o":10.2607,"t":"2026-10-14T15:30:00Z","v":28850,"vw":10.212222},{"c":10.1599,"h":10.205,"l":10.15,"n":501,"o":10.195,"t":"2026-10-14T15:45:00Z","v":24742,"vw":10.18148},{"c":10.125,"h":10.175,"l":10.12,"n":470,"o":10.16,"t":"2026-10-14T16:00:00Z","v":19878,"vw":10.153567},{"c":10.165,"h":10.17,"l":10.125,"n":481,"o":10.1299,"t":"2026-10-14T16:15:00Z","v":27378,"vw":10.149403},{"c":10.165,"h":10.17,"l":10.14,"n":304,"o":10.17,"t":"2026-10-14T16:30:00Z","v":25475,"vw":10.149094},{"c":10.19,"h":10.21,"l":10.165,"n":488,"o":10.17,"t":"2026-10-14T16:45:00Z","v":30156,"vw":10.18513},{"c":10.135,"h":10.2051,"l":10.135,"n":519,"o":10.195,"t":"2026-10-14T17:00:00Z","v":37149,"vw":10.165323},{"c":10.13,"h":10.1501,"l":10.12,"n":477,"o":10.135,"t":"2026-10-14T17:15:00Z","v":45902,"vw":10.135709},{"c":10.125,"h":10.155,"l":10.125,"n":351,"o":10.125,"t":"2026-10-14T17:30:00Z","v":23933,"vw":10.143173},{"c":10.015,"h":10.125,"l":10.01,"n":864,"o":10.125,"t":"2026-10-14T17:45:00Z","v":69425,"vw":10.07736},{"c":10.025,"h":10.035,"l":10,"n":560,"o":10.015,"t":"2026-10-14T18:00:00Z","v":47674,"vw":10.018043},{"c":10.01,"h":10.04,"l":10,"n":427,"o":10.02,"t":"2026-10-14T18:15:00Z","v":31075,"vw":10.016804},{"c":10,"h":10.02,"l":10,"n":481,"o":10.015,"t":"2026-10-14T18:30:00Z","v":47033,"vw":10.003724},{"c":9.92,"h":9.99,"l":9.92,"n":712,"o":9.99,"t":"2026-10-14T18:45:00Z","v":68087,"vw":9.9637},{"c":9.925,"h":9.945,"l":9.905,"n":625,"o":9.92,"t":"2026-10-14T19:00:00Z","v":47452,"vw":9.920448},{"c":9.92,"h":9.935,"l":9.885,"n":632,"o":9.925,"t":"2026-10-14T19:15:00Z","v":62547,"vw":9.904646},{"c":9.745,"h":9.925,"l":9.74,"n":1404,"o":9.915,"t":"2026-10-14T19:30:00Z","v":125462,"vw":9.817199},{"c":9.78,"h":9.805,"l":9.73,"n":2378,"o":9.745,"t":"2026-10-14T19:45:00Z","v":219437,"vw":9.784772},{"c":9.81,"h":9.81,"l":9.77,"n":40,"o":9.77,"t":"2026-10-14T20:00:00Z","v":935732,"vw":9.770039},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-14T23:15:00Z","v":100,"vw":9.82},{"c":9.67,"h":9.92,"l":9.51,"n":151,"o":9.83,"t":"2026-10-15T08:00:00Z","v":22546,"vw":9.689722},{"c":9.76,"h":9.87,"l":9.68,"n":164,"o":9.68,"t":"2026-10-15T08:15:00Z","v":21660,"vw":9.743391},{"c":9.77,"h":9.77,"l":9.75,"n":8,"o":9.75,"t":"2026-10-15T08:30:00Z","v":510,"vw":9.763226},{"c":9.62,"h":9.75,"l":9.6,"n":158,"o":9.73,"t":"2026-10-15T08:45:00Z","v":30103,"vw":9.680467},{"c":9.71,"h":9.71,"l":9.67,"n":6,"o":9.675,"t":"2026-10-15T09:00:00Z","v":944,"vw":9.689171},{"c":9.84,"h":10.07,"l":9.69,"n":134,"o":9.69,"t":"2026-10-15T10:15:00Z","v":14753,"vw":9.909806},{"c":9.78,"h":9.87,"l":9.78,"n":27,"o":9.87,"t":"2026-10-15T10:30:00Z","v":2431,"vw":9.866267},{"c":9.68,"h":9.85,"l":9.68,"n":24,"o":9.85,"t":"2026-10-15T10:45:00Z","v":5215,"vw":9.843462},{"c":9.78,"h":9.8,"l":9.75,"n":13,"o":9.76,"t":"2026-10-15T11:00:00Z","v":1899,"vw":9.764695},{"c":9.7,"h":9.78,"l":9.7,"n":25,"o":9.77,"t":"2026-10-15T11:15:00Z","v":2386,"vw":9.75437},{"c":9.7163,"h":9.7163,"l":9.7163,"n":1,"o":9.7163,"t":"2026-10-15T12:15:00Z","v":100,"vw":9.7163},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-15T12:30:00Z","v":100,"vw":9.8},{"c":9.88,"h":9.94,"l":9.76,"n":458,"o":9.77,"t":"2026-10-15T13:30:00Z","v":57512,"vw":9.816246},{"c":9.99,"h":10.03,"l":9.87,"n":431,"o":9.87,"t":"2026-10-15T13:45:00Z","v":46500,"vw":9.958764},{"c":10.065,"h":10.095,"l":10.01,"n":577,"o":10.02,"t":"2026-10-15T14:00:00Z","v":71257,"vw":10.056192},{"c":9.975,"h":10.065,"l":9.955,"n":438,"o":10.06,"t":"2026-10-15T14:15:00Z","v":28011,"vw":10.014672},{"c":10.09,"h":10.09,"l":9.95,"n":544,"o":9.97,"t":"2026-10-15T14:30:00Z","v":38328,"vw":10.02093},{"c":10.125,"h":10.18,"l":10.07,"n":739,"o":10.0889,"t":"2026-10-15T14:45:00Z","v":64510,"vw":10.129008},{"c":10.155,"h":10.175,"l":10.105,"n":519,"o":10.125,"t":"2026-10-15T15:00:00Z","v":39339,"vw":10.149695},{"c":10.12,"h":10.155,"l":10.09,"n":530,"o":10.155,"t":"2026-10-15T15:15:00Z","v":63693,"vw":10.127188},{"c":10.105,"h":10.135,"l":10.1,"n":255,"o":10.125,"t":"2026-10-15T15:30:00Z","v":15595,"vw":10.115138},{"c":10.16,"h":10.175,"l":10.095,"n":416,"o":10.1011,"t":"2026-10-15T15:45:00Z","v":37085,"vw":10.132189},{"c":10.085,"h":10.16,"l":10.085,"n":241,"o":10.15,"t":"2026-10-15T16:00:00Z","v":18140,"vw":10.131254},{"c":10.07,"h":10.09,"l":10.07,"n":334,"o":10.08,"t":"2026-10-15T16:15:00Z","v":24367,"vw":10.079248},{"c":10.04,"h":10.0899,"l":10.03,"n":467,"o":10.0899,"t":"2026-10-15T16:30:00Z","v":46142,"vw":10.046559},{"c":10.06,"h":10.08,"l":10.02,"n":375,"o":10.04,"t":"2026-10-15T16:45:00Z","v":31803,"vw":10.044847},{"c":10.015,"h":10.07,"l":10.015,"n":244,"o":10.065,"t":"2026-10-15T17:00:00Z","v":14400,"vw":10.039781},{"c":10.02,"h":10.04,"l":10.015,"n":269,"o":10.015,"t":"2026-10-15T17:15:00Z","v":12550,"vw":10.031176},{"c":10.04,"h":10.05,"l":10.02,"n":342,"o":10.03,"t":"2026-10-15T17:30:00Z","v":19128,"vw":10.036423},{"c":10.045,"h":10.045,"l":10.025,"n":377,"o":10.04,"t":"2026-10-15T17:45:00Z","v":35034,"vw":10.035288},{"c":10.045,"h":10.06,"l":10.03,"n":295,"o":10.045,"t":"2026-10-15T18:00:00Z","v":21118,"vw":10.041682},{"c":10.005,"h":10.0451,"l":10,"n":382,"o":10.04,"t":"2026-10-15T18:15:00Z","v":40953,"vw":10.03009},{"c":10.005,"h":10.025,"l":10,"n":244,"o":10.015,"t":"2026-10-15T18:30:00Z","v":31050,"vw":10.015615},{"c":10.04,"h":10.045,"l":10.005,"n":317,"o":10.005,"t":"2026-10-15T18:45:00Z","v":29325,"vw":10.031409},{"c":10.07,"h":10.09,"l":10.04,"n":336,"o":10.04,"t":"2026-10-15T19:00:00Z","v":24893,"vw":10.070223},{"c":10.12,"h":10.135,"l":10.08,"n":588,"o":10.08,"t":"2026-10-15T19:15:00Z","v":33721,"vw":10.117058},{"c":10.155,"h":10.17,"l":10.08,"n":1214,"o":10.12,"t":"2026-10-15T19:30:00Z","v":133876,"vw":10.11389},{"c":10.08,"h":10.15,"l":10.025,"n":2267,"o":10.15,"t":"2026-10-15T19:45:00Z","v":199915,"vw":10.075442},{"c":10.08,"h":10.08,"l":10.07,"n":22,"o":10.07,"t":"2026-10-15T20:00:00Z","v":645562,"vw":10.070003},{"c":10.15,"h":10.15,"l":9.95,"n":30,"o":9.95,"t":"2026-10-16T08:00:00Z","v":5198,"vw":10.018701},{"c":10.12,"h":10.13,"l":10.12,"n":5,"o":10.13,"t":"2026-10-16T08:45:00Z","v":382,"vw":10.124201},{"c":10.13,"h":10.13,"l":10.13,"n":27,"o":10.13,"t":"2026-10-16T09:00:00Z","v":402,"vw":10.13},{"c":10.13,"h":10.17,"l":10.11,"n":16,"o":10.11,"t":"2026-10-16T11:00:00Z","v":1025,"vw":10.151275},{"c":10.1,"h":10.14,"l":10.1,"n":13,"o":10.14,"t":"2026-10-16T12:30:00Z","v":1611,"vw":10.130741},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-16T12:45:00Z","v":192,"vw":10.14},{"c":9.93,"h":10.09,"l":9.93,"n":497,"o":10.04,"t":"2026-10-16T13:30:00Z","v":87753,"vw":10.011867},{"c":9.905,"h":9.95,"l":9.8401,"n":545,"o":9.92,"t":"2026-10-16T13:45:00Z","v":40423,"vw":9.886445},{"c":9.96,"h":9.975,"l":9.8901,"n":725,"o":9.92,"t":"2026-10-16T14:00:00Z","v":84641,"vw":9.923505},{"c":9.92,"h":9.965,"l":9.92,"n":615,"o":9.955,"t":"2026-10-16T14:15:00Z","v":41077,"vw":9.951554},{"c":9.975,"h":9.995,"l":9.905,"n":577,"o":9.91,"t":"2026-10-16T14:30:00Z","v":42812,"vw":9.972999},{"c":10.04,"h":10.045,"l":9.97,"n":529,"o":9.975,"t":"2026-10-16T14:45:00Z","v":30716,"vw":10.015728},{"c":10,"h":10.035,"l":9.95,"n":592,"o":10.035,"t":"2026-10-16T15:00:00Z","v":33286,"vw":9.98436},{"c":9.97,"h":10,"l":9.9114,"n":584,"o":10,"t":"2026-10-16T15:15:00Z","v":42263,"vw":9.947179},{"c":10.055,"h":10.07,"l":9.97,"n":693,"o":9.97,"t":"2026-10-16T15:30:00Z","v":62653,"vw":10.031451},{"c":10.03,"h":10.075,"l":10.025,"n":683,"o":10.0512,"t":"2026-10-16T15:45:00Z","v":75942,"vw":10.053433},{"c":9.985,"h":10.03,"l":9.965,"n":674,"o":10.03,"t":"2026-10-16T16:00:00Z","v":42246,"vw":9.982265},{"c":9.98,"h":9.995,"l":9.975,"n":470,"o":9.985,"t":"2026-10-16T16:15:00Z","v":21594,"vw":9.988002},{"c":9.945,"h":9.9899,"l":9.945,"n":577,"o":9.985,"t":"2026-10-16T16:30:00Z","v":28688,"vw":9.974543},{"c":9.965,"h":9.965,"l":9.935,"n":494,"o":9.945,"t":"2026-10-16T16:45:00Z","v":23286,"vw":9.94974},{"c":9.99,"h":9.995,"l":9.945,"n":622,"o":9.96,"t":"2026-10-16T17:00:00Z","v":35780,"vw":9.967731},{"c":10.01,"h":10.015,"l":9.9812,"n":449,"o":9.99,"t":"2026-10-16T17:15:00Z","v":24334,"vw":9.994412},{"c":10.045,"h":10.055,"l":10.0131,"n":524,"o":10.015,"t":"2026-10-16T17:30:00Z","v":27110,"vw":10.040615},{"c":10.05,"h":10.065,"l":10.04,"n":574,"o":10.055,"t":"2026-10-16T17:45:00Z","v":34426,"vw":10.050991},{"c":10.065,"h":10.1,"l":10.045,"n":706,"o":10.05,"t":"2026-10-16T18:00:00Z","v":83030,"vw":10.072932},{"c":10.08,"h":10.085,"l":10.045,"n":522,"o":10.065,"t":"2026-10-16T18:15:00Z","v":48076,"vw":10.074057},{"c":10.115,"h":10.125,"l":10.085,"n":709,"o":10.085,"t":"2026-10-16T18:30:00Z","v":62057,"vw":10.111374},{"c":10.115,"h":10.12,"l":10.085,"n":626,"o":10.115,"t":"2026-10-16T18:45:00Z","v":50100,"vw":10.110421},{"c":10.175,"h":10.179,"l":10.11,"n":866,"o":10.12,"t":"2026-10-16T19:00:00Z","v":65963,"vw":10.138313},{"c":10.195,"h":10.215,"l":10.155,"n":1343,"o":10.175,"t":"2026-10-16T19:15:00Z","v":161247,"vw":10.181977},{"c":10.235,"h":10.27,"l":10.19,"n":1206,"o":10.195,"t":"2026-10-16T19:30:00Z","v":99534,"vw":10.241265},{"c":10.33,"h":10.33,"l":10.175,"n":4654,"o":10.235,"t":"2026-10-16T19:45:00Z","v":584112,"vw":10.279222},{"c":10.31,"h":10.31,"l":10.31,"n":9,"o":10.31,"t":"2026-10-16T20:00:00Z","v":341424,"vw":10.31},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-16T23:15:00Z","v":499,"vw":10.29},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-19T10:00:00Z","v":200,"vw":10.31},{"c":10.3,"h":10.31,"l":10.25,"n":30,"o":10.31,"t":"2026-10-19T11:00:00Z","v":5515,"vw":10.300455},{"c":10.3075,"h":10.3075,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T11:15:00Z","v":1146,"vw":10.306545},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-19T11:45:00Z","v":3188,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-19T12:00:00Z","v":245,"vw":10.35},{"c":10.35,"h":10.3981,"l":10.35,"n":3,"o":10.3981,"t":"2026-10-19T12:30:00Z","v":2000,"vw":10.373075},{"c":10.27,"h":10.3703,"l":10.08,"n":20,"o":10.3703,"t":"2026-10-19T13:00:00Z","v":1826,"vw":10.257989},{"c":10.35,"h":10.35,"l":10.35,"n":10,"o":10.35,"t":"2026-10-19T13:15:00Z","v":1003,"vw":10.35},{"c":10.4,"h":10.5,"l":10.34,"n":559,"o":10.34,"t":"2026-10-19T13:30:00Z","v":75554,"vw":10.41092},{"c":10.5,"h":10.56,"l":10.39,"n":542,"o":10.41,"t":"2026-10-19T13:45:00Z","v":79093,"vw":10.497261},{"c":10.7699,"h":10.77,"l":10.51,"n":1094,"o":10.515,"t":"2026-10-19T14:00:00Z","v":171195,"vw":10.623424},{"c":10.85,"h":10.89,"l":10.765,"n":1072,"o":10.765,"t":"2026-10-19T14:15:00Z","v":168330,"vw":10.843506},{"c":10.765,"h":10.845,"l":10.715,"n":893,"o":10.84,"t":"2026-10-19T14:30:00Z","v":90634,"vw":10.767983},{"c":10.78,"h":10.82,"l":10.755,"n":759,"o":10.765,"t":"2026-10-19T14:45:00Z","v":78782,"vw":10.792029},{"c":10.775,"h":10.815,"l":10.75,"n":949,"o":10.77,"t":"2026-10-19T15:00:00Z","v":153671,"vw":10.792439},{"c":11.055,"h":11.15,"l":10.78,"n":2346,"o":10.78,"t":"2026-10-19T15:15:00Z","v":548018,"vw":11.010549},{"c":11.125,"h":11.14,"l":10.95,"n":1285,"o":11.055,"t":"2026-10-19T15:30:00Z","v":209437,"vw":11.068942},{"c":11.195,"h":11.24,"l":11.115,"n":1570,"o":11.13,"t":"2026-10-19T15:45:00Z","v":203403,"vw":11.183202},{"c":11.3026,"h":11.31,"l":11.145,"n":1262,"o":11.1913,"t":"2026-10-19T16:00:00Z","v":169627,"vw":11.220941},{"c":11.305,"h":11.415,"l":11.26,"n":1557,"o":11.3,"t":"2026-10-19T16:15:00Z","v":264433,"vw":11.337093},{"c":11.315,"h":11.3798,"l":11.285,"n":949,"o":11.305,"t":"2026-10-19T16:30:00Z","v":114890,"vw":11.335652},{"c":11.295,"h":11.37,"l":11.26,"n":946,"o":11.315,"t":"2026-10-19T16:45:00Z","v":86559,"vw":11.316485},{"c":11.325,"h":11.36,"l":11.275,"n":804,"o":11.295,"t":"2026-10-19T17:00:00Z","v":92806,"vw":11.317564},{"c":11.3,"h":11.39,"l":11.27,"n":826,"o":11.325,"t":"2026-10-19T17:15:00Z","v":109786,"vw":11.317145},{"c":11.295,"h":11.3,"l":11.23,"n":714,"o":11.295,"t":"2026-10-19T17:30:00Z","v":54438,"vw":11.271709},{"c":11.2404,"h":11.315,"l":11.22,"n":2056,"o":11.295,"t":"2026-10-19T17:45:00Z","v":174010,"vw":11.257147},{"c":11.295,"h":11.32,"l":11.25,"n":938,"o":11.255,"t":"2026-10-19T18:00:00Z","v":95735,"vw":11.281945},{"c":11.215,"h":11.295,"l":11.195,"n":839,"o":11.295,"t":"2026-10-19T18:15:00Z","v":78601,"vw":11.249179},{"c":11.22,"h":11.255,"l":11.2001,"n":517,"o":11.215,"t":"2026-10-19T18:30:00Z","v":47374,"vw":11.229453},{"c":11.275,"h":11.29,"l":11.195,"n":1069,"o":11.23,"t":"2026-10-19T18:45:00Z","v":98016,"vw":11.238266},{"c":11.215,"h":11.3,"l":11.215,"n":1289,"o":11.27,"t":"2026-10-19T19:00:00Z","v":131755,"vw":11.262464},{"c":11.175,"h":11.21,"l":11.095,"n":1244,"o":11.21,"t":"2026-10-19T19:15:00Z","v":145052,"vw":11.146066},{"c":11.14,"h":11.21,"l":11.12,"n":1457,"o":11.175,"t":"2026-10-19T19:30:00Z","v":118576,"vw":11.16882},{"c":10.955,"h":11.14,"l":10.94,"n":5185,"o":11.13,"t":"2026-10-19T19:45:00Z","v":485157,"vw":11.012847},{"c":10.893,"h":10.95,"l":10.893,"n":27,"o":10.95,"t":"2026-10-19T20:00:00Z","v":278113,"vw":10.949945},{"c":11.048,"h":11.048,"l":11.048,"n":1,"o":11.048,"t":"2026-10-19T21:00:00Z","v":1000,"vw":11.048},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-19T21:45:00Z","v":580,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-19T22:30:00Z","v":456,"vw":10.98},{"c":10.984,"h":10.984,"l":10.981,"n":2,"o":10.981,"t":"2026-10-19T23:00:00Z","v":400,"vw":10.9825},{"c":10.9969,"h":10.9969,"l":10.9969,"n":1,"o":10.9969,"t":"2026-10-19T23:30:00Z","v":272,"vw":10.9969},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T23:45:00Z","v":1000,"vw":11},{"c":11.04,"h":11.2,"l":11.04,"n":37,"o":11.04,"t":"2026-10-20T08:15:00Z","v":5373,"vw":11.090038},{"c":10.96,"h":10.98,"l":10.96,"n":3,"o":10.98,"t":"2026-10-20T09:00:00Z","v":229,"vw":10.96939},{"c":11.01,"h":11.03,"l":11.01,"n":9,"o":11.02,"t":"2026-10-20T10:30:00Z","v":855,"vw":11.019233},{"c":11.02,"h":11.07,"l":11.02,"n":19,"o":11.07,"t":"2026-10-20T11:00:00Z","v":1261,"vw":11.054},{"c":11.0974,"h":11.0974,"l":10.98,"n":6,"o":10.99,"t":"2026-10-20T11:30:00Z","v":1858,"vw":11.047444},{"c":11,"h":11.01,"l":11,"n":4,"o":11.01,"t":"2026-10-20T12:00:00Z","v":600,"vw":11.006757},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-10-20T12:15:00Z","v":2410,"vw":11.01},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-20T12:45:00Z","v":228,"vw":11},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-20T13:00:00Z","v":100,"vw":11.11},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-20T13:15:00Z","v":105,"vw":10.9},{"c":11.08,"h":11.11,"l":10.9639,"n":499,"o":11.005,"t":"2026-10-20T13:30:00Z","v":113620,"vw":11.0396},{"c":11.1401,"h":11.16,"l":11.03,"n":562,"o":11.075,"t":"2026-10-20T13:45:00Z","v":60793,"vw":11.107202},{"c":11.175,"h":11.185,"l":11.035,"n":990,"o":11.14,"t":"2026-10-20T14:00:00Z","v":89228,"vw":11.105171},{"c":11.185,"h":11.23,"l":11.1101,"n":1457,"o":11.175,"t":"2026-10-20T14:15:00Z","v":143642,"vw":11.170202},{"c":11.235,"h":11.26,"l":11.165,"n":1254,"o":11.185,"t":"2026-10-20T14:30:00Z","v":135355,"vw":11.221955},{"c":11.32,"h":11.35,"l":11.225,"n":1015,"o":11.235,"t":"2026-10-20T14:45:00Z","v":123652,"vw":11.286847},{"c":11.29,"h":11.34,"l":11.25,"n":1328,"o":11.325,"t":"2026-10-20T15:00:00Z","v":159154,"vw":11.298228},{"c":11.27,"h":11.31,"l":11.23,"n":1033,"o":11.28,"t":"2026-10-20T15:15:00Z","v":103785,"vw":11.271242},{"c":11.305,"h":11.34,"l":11.265,"n":674,"o":11.28,"t":"2026-10-20T15:30:00Z","v":43778,"vw":11.309402},{"c":11.24,"h":11.305,"l":11.225,"n":1133,"o":11.305,"t":"2026-10-20T15:45:00Z","v":98692,"vw":11.253028},{"c":11.175,"h":11.265,"l":11.1689,"n":761,"o":11.25,"t":"2026-10-20T16:00:00Z","v":44424,"vw":11.214739},{"c":11.265,"h":11.27,"l":11.17,"n":576,"o":11.18,"t":"2026-10-20T16:15:00Z","v":50651,"vw":11.232882},{"c":11.205,"h":11.27,"l":11.205,"n":660,"o":11.265,"t":"2026-10-20T16:30:00Z","v":38577,"vw":11.238337},{"c":11.02,"h":11.215,"l":11.02,"n":950,"o":11.205,"t":"2026-10-20T16:45:00Z","v":115724,"vw":11.088561},{"c":11.035,"h":11.04,"l":11,"n":861,"o":11.015,"t":"2026-10-20T17:00:00Z","v":57422,"vw":11.019056},{"c":11.115,"h":11.135,"l":11.03,"n":513,"o":11.03,"t":"2026-10-20T17:15:00Z","v":38188,"vw":11.096246},{"c":11.09,"h":11.125,"l":11.09,"n":391,"o":11.115,"t":"2026-10-20T17:30:00Z","v":22989,"vw":11.113592},{"c":11.1,"h":11.11,"l":11.0799,"n":534,"o":11.095,"t":"2026-10-20T17:45:00Z","v":32245,"vw":11.097072},{"c":11.135,"h":11.15,"l":11.09,"n":511,"o":11.105,"t":"2026-10-20T18:00:00Z","v":34842,"vw":11.115206},{"c":11.12,"h":11.1498,"l":11.11,"n":383,"o":11.14,"t":"2026-10-20T18:15:00Z","v":26081,"vw":11.124435},{"c":11.115,"h":11.125,"l":11.1,"n":378,"o":11.125,"t":"2026-10-20T18:30:00Z","v":18827,"vw":11.114099},{"c":11.125,"h":11.125,"l":11.105,"n":409,"o":11.1111,"t":"2026-10-20T18:45:00Z","v":24025,"vw":11.114321},{"c":11.135,"h":11.155,"l":11.13,"n":580,"o":11.13,"t":"2026-10-20T19:00:00Z","v":50026,"vw":11.142496},{"c":11.1315,"h":11.1385,"l":11.115,"n":572,"o":11.135,"t":"2026-10-20T19:15:00Z","v":43556,"vw":11.124934},{"c":11.1701,"h":11.215,"l":11.125,"n":964,"o":11.14,"t":"2026-10-20T19:30:00Z","v":103673,"vw":11.170871},{"c":11.13,"h":11.195,"l":11.04,"n":4088,"o":11.175,"t":"2026-10-20T19:45:00Z","v":479217,"vw":11.120546},{"c":11.13,"h":11.13,"l":11.13,"n":29,"o":11.13,"t":"2026-10-20T20:00:00Z","v":625965,"vw":11.13},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-20T20:15:00Z","v":200,"vw":11.28},{"c":11.14,"h":11.15,"l":11.14,"n":3,"o":11.15,"t":"2026-10-20T20:30:00Z","v":500,"vw":11.145},{"c":11.12,"h":11.14,"l":11.12,"n":38,"o":11.14,"t":"2026-10-20T20:45:00Z","v":4438,"vw":11.121698},{"c":11.1845,"h":11.1845,"l":11.1845,"n":1,"o":11.1845,"t":"2026-10-20T22:30:00Z","v":100,"vw":11.1845},{"c":11.192,"h":11.192,"l":11.192,"n":1,"o":11.192,"t":"2026-10-20T23:30:00Z","v":400,"vw":11.192},{"c":11.1,"h":11.1,"l":11.1,"n":8,"o":11.1,"t":"2026-10-21T11:00:00Z","v":182,"vw":11.1},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T11:45:00Z","v":167,"vw":11.08},{"c":11.2272,"h":11.24,"l":11.19,"n":6,"o":11.19,"t":"2026-10-21T12:30:00Z","v":810,"vw":11.215627},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-21T13:00:00Z","v":1000,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-21T13:15:00Z","v":185,"vw":11.3},{"c":11.25,"h":11.26,"l":11.02,"n":581,"o":11.14,"t":"2026-10-21T13:30:00Z","v":85366,"vw":11.182389},{"c":11.18,"h":11.275,"l":11.15,"n":479,"o":11.25,"t":"2026-10-21T13:45:00Z","v":51729,"vw":11.208752},{"c":11.095,"h":11.195,"l":11.035,"n":952,"o":11.195,"t":"2026-10-21T14:00:00Z","v":71811,"vw":11.098809},{"c":11.115,"h":11.1599,"l":11.085,"n":629,"o":11.095,"t":"2026-10-21T14:15:00Z","v":61306,"vw":11.117559},{"c":11.1499,"h":11.155,"l":11.115,"n":562,"o":11.115,"t":"2026-10-21T14:30:00Z","v":45554,"vw":11.125763},{"c":11.095,"h":11.145,"l":11.09,"n":576,"o":11.145,"t":"2026-10-21T14:45:00Z","v":42430,"vw":11.110864},{"c":11.085,"h":11.0999,"l":11.075,"n":422,"o":11.095,"t":"2026-10-21T15:00:00Z","v":20760,"vw":11.088764},{"c":11.075,"h":11.11,"l":11.075,"n":621,"o":11.09,"t":"2026-10-21T15:15:00Z","v":42517,"vw":11.096454},{"c":11.045,"h":11.075,"l":11.03,"n":434,"o":11.075,"t":"2026-10-21T15:30:00Z","v":26113,"vw":11.042886},{"c":10.9601,"h":11.045,"l":10.9501,"n":1082,"o":11.045,"t":"2026-10-21T15:45:00Z","v":91501,"vw":11.000952},{"c":10.904,"h":10.965,"l":10.9,"n":647,"o":10.96,"t":"2026-10-21T16:00:00Z","v":28258,"vw":10.936173},{"c":10.8584,"h":10.91,"l":10.835,"n":852,"o":10.905,"t":"2026-10-21T16:15:00Z","v":53218,"vw":10.86336},{"c":10.785,"h":10.86,"l":10.7701,"n":1055,"o":10.86,"t":"2026-10-21T16:30:00Z","v":70523,"vw":10.819158},{"c":10.845,"h":10.855,"l":10.775,"n":755,"o":10.785,"t":"2026-10-21T16:45:00Z","v":30885,"vw":10.807482},{"c":10.9215,"h":10.925,"l":10.83,"n":653,"o":10.845,"t":"2026-10-21T17:00:00Z","v":27179,"vw":10.884318},{"c":10.975,"h":10.98,"l":10.9211,"n":646,"o":10.9211,"t":"2026-10-21T17:15:00Z","v":58968,"vw":10.945818},{"c":10.98,"h":11.015,"l":10.97,"n":722,"o":10.975,"t":"2026-10-21T17:30:00Z","v":68193,"vw":10.987893},{"c":10.9899,"h":10.9899,"l":10.955,"n":347,"o":10.975,"t":"2026-10-21T17:45:00Z","v":27154,"vw":10.975574},{"c":10.97,"h":11,"l":10.96,"n":364,"o":10.99,"t":"2026-10-21T18:00:00Z","v":27521,"vw":10.983657},{"c":10.995,"h":10.995,"l":10.965,"n":416,"o":10.965,"t":"2026-10-21T18:15:00Z","v":27471,"vw":10.979587},{"c":10.975,"h":11.005,"l":10.95,"n":712,"o":10.995,"t":"2026-10-21T18:30:00Z","v":50776,"vw":10.97451},{"c":10.885,"h":10.98,"l":10.88,"n":694,"o":10.98,"t":"2026-10-21T18:45:00Z","v":61147,"vw":10.942824},{"c":10.905,"h":10.925,"l":10.87,"n":719,"o":10.89,"t":"2026-10-21T19:00:00Z","v":61628,"vw":10.89421},{"c":10.9,"h":10.9,"l":10.875,"n":648,"o":10.9,"t":"2026-10-21T19:15:00Z","v":48050,"vw":10.888075},{"c":10.845,"h":10.905,"l":10.835,"n":1134,"o":10.905,"t":"2026-10-21T19:30:00Z","v":91942,"vw":10.870803},{"c":10.78,"h":10.88,"l":10.775,"n":2412,"o":10.845,"t":"2026-10-21T19:45:00Z","v":204755,"vw":10.803661},{"c":10.785,"h":10.785,"l":10.785,"n":24,"o":10.785,"t":"2026-10-21T20:00:00Z","v":183287,"vw":10.785},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-21T20:15:00Z","v":198,"vw":10.78},{"c":10.83,"h":10.83,"l":10.8253,"n":2,"o":10.8253,"t":"2026-10-21T21:00:00Z","v":700,"vw":10.826643},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T21:30:00Z","v":100,"vw":10.77},{"c":10.78,"h":10.7807,"l":10.78,"n":5,"o":10.7807,"t":"2026-10-21T22:00:00Z","v":2600,"vw":10.78014},{"c":10.7,"h":10.76,"l":10.69,"n":4,"o":10.76,"t":"2026-10-21T23:30:00Z","v":1355,"vw":10.708803},{"c":10.5056,"h":10.5056,"l":10.5056,"n":2,"o":10.5056,"t":"2026-10-21T23:45:00Z","v":590,"vw":10.5056},{"c":10.67,"h":10.79,"l":9.9,"n":51,"o":9.9,"t":"2026-10-22T08:00:00Z","v":7642,"vw":10.244695},{"c":10.5703,"h":10.73,"l":10.39,"n":169,"o":10.73,"t":"2026-10-22T08:15:00Z","v":20128,"vw":10.554561},{"c":10.65,"h":10.65,"l":10.59,"n":55,"o":10.59,"t":"2026-10-22T08:45:00Z","v":8936,"vw":10.631332},{"c":10.65,"h":10.67,"l":10.65,"n":8,"o":10.65,"t":"2026-10-22T09:00:00Z","v":916,"vw":10.652193},{"c":10.65,"h":10.65,"l":10.47,"n":27,"o":10.61,"t":"2026-10-22T11:00:00Z","v":3653,"vw":10.597898},{"c":10.66,"h":10.67,"l":10.66,"n":3,"o":10.67,"t":"2026-10-22T11:15:00Z","v":418,"vw":10.66625},{"c":10.81,"h":10.81,"l":10.75,"n":4,"o":10.75,"t":"2026-10-22T12:00:00Z","v":441,"vw":10.763636},{"c":10.77,"h":10.77,"l":10.72,"n":10,"o":10.72,"t":"2026-10-22T12:30:00Z","v":1016,"vw":10.757624},{"c":10.88,"h":10.88,"l":10.67,"n":456,"o":10.81,"t":"2026-10-22T13:30:00Z","v":66021,"vw":10.777039},{"c":10.87,"h":10.93,"l":10.82,"n":467,"o":10.9,"t":"2026-10-22T13:45:00Z","v":29112,"vw":10.87862},{"c":10.83,"h":10.9,"l":10.805,"n":609,"o":10.86,"t":"2026-10-22T14:00:00Z","v":48882,"vw":10.866984},{"c":10.745,"h":10.83,"l":10.71,"n":661,"o":10.83,"t":"2026-10-22T14:15:00Z","v":48822,"vw":10.780942},{"c":10.77,"h":10.785,"l":10.7,"n":519,"o":10.74,"t":"2026-10-22T14:30:00Z","v":51745,"vw":10.734291},{"c":10.805,"h":10.805,"l":10.73,"n":473,"o":10.77,"t":"2026-10-22T14:45:00Z","v":59029,"vw":10.759137},{"c":10.79,"h":10.805,"l":10.7597,"n":512,"o":10.8,"t":"2026-10-22T15:00:00Z","v":34971,"vw":10.794285},{"c":10.82,"h":10.82,"l":10.785,"n":410,"o":10.79,"t":"2026-10-22T15:15:00Z","v":41953,"vw":10.808887},{"c":10.85,"h":10.865,"l":10.82,"n":452,"o":10.83,"t":"2026-10-22T15:30:00Z","v":46892,"vw":10.835579},{"c":10.925,"h":10.935,"l":10.835,"n":529,"o":10.845,"t":"2026-10-22T15:45:00Z","v":50838,"vw":10.899399},{"c":10.925,"h":10.94,"l":10.905,"n":470,"o":10.93,"t":"2026-10-22T16:00:00Z","v":29859,"vw":10.924416},{"c":10.945,"h":10.97,"l":10.92,"n":461,"o":10.925,"t":"2026-10-22T16:15:00Z","v":55391,"vw":10.94269},{"c":10.85,"h":10.95,"l":10.815,"n":580,"o":10.95,"t":"2026-10-22T16:30:00Z","v":57550,"vw":10.863548},{"c":10.87,"h":10.9,"l":10.835,"n":454,"o":10.85,"t":"2026-10-22T16:45:00Z","v":29973,"vw":10.861492},{"c":10.885,"h":10.89,"l":10.84,"n":320,"o":10.88,"t":"2026-10-22T17:00:00Z","v":18274,"vw":10.864035},{"c":10.9,"h":10.905,"l":10.875,"n":395,"o":10.89,"t":"2026-10-22T17:15:00Z","v":58378,"vw":10.888305},{"c":10.93,"h":10.945,"l":10.905,"n":283,"o":10.905,"t":"2026-10-22T17:30:00Z","v":37494,"vw":10.923298},{"c":10.935,"h":10.95,"l":10.9212,"n":341,"o":10.925,"t":"2026-10-22T17:45:00Z","v":21808,"vw":10.934829},{"c":10.955,"h":10.965,"l":10.925,"n":398,"o":10.935,"t":"2026-10-22T18:00:00Z","v":40527,"vw":10.94747},{"c":10.94,"h":10.98,"l":10.94,"n":472,"o":10.955,"t":"2026-10-22T18:15:00Z","v":42580,"vw":10.960983},{"c":10.905,"h":10.94,"l":10.9001,"n":358,"o":10.9348,"t":"2026-10-22T18:30:00Z","v":35009,"vw":10.921934},{"c":10.835,"h":10.905,"l":10.835,"n":466,"o":10.905,"t":"2026-10-22T18:45:00Z","v":36551,"vw":10.863657},{"c":10.815,"h":10.8386,"l":10.805,"n":498,"o":10.8386,"t":"2026-10-22T19:00:00Z","v":34802,"vw":10.819901},{"c":10.82,"h":10.836,"l":10.81,"n":430,"o":10.815,"t":"2026-10-22T19:15:00Z","v":40437,"vw":10.825634},{"c":10.795,"h":10.83,"l":10.785,"n":573,"o":10.815,"t":"2026-10-22T19:30:00Z","v":33275,"vw":10.809989},{"c":10.855,"h":10.86,"l":10.79,"n":1437,"o":10.798,"t":"2026-10-22T19:45:00Z","v":114693,"vw":10.832555},{"c":10.86,"h":10.86,"l":10.86,"n":23,"o":10.86,"t":"2026-10-22T20:00:00Z","v":192463,"vw":10.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7395918180744399,"strike":15.206493387746434,"iv":1.5562535049802007,"gamma":0.0787539418585354,"theta":-0.02911264907961212,"vega":0.010617694555118405,"rho":0.001978467116745815,"breakevenPct":46.83319710700623},{"delta":0.35,"premium":1.1006006636494616,"strike":15.97597345402154,"iv":2.0237290669476735,"gamma":0.05981840229839692,"theta":-0.039906017361768374,"vega":0.011334062222056207,"rho":0.0021297921699909585,"breakevenPct":57.242855595497275},{"delta":0.4,"premium":1.2019068509664113,"strike":14.38474519226871,"iv":1.8120723360314255,"gamma":0.06954867939174911,"theta":-0.03665731777333456,"vega":0.01161941821031162,"rho":0.0024788161092622308,"breakevenPct":43.523499477303154},{"delta":0.45,"premium":1.3285814464854497,"strike":13.371348428116402,"iv":1.6813321156627352,"gamma":0.07668979334631523,"theta":-0.03436470766155775,"vega":0.011733364853930896,"rho":0.0028088002541701287,"breakevenPct":35.35847030020122},{"delta":0.5,"premium":1.4552560420044884,"strike":12.357951663964093,"iv":1.550591895294045,"gamma":0.08383090730088139,"theta":-0.03207209754978093,"vega":0.01184731149755017,"rho":0.0031387843990780266,"breakevenPct":27.193441123099284},{"delta":0.55,"premium":1.5819306375235271,"strike":11.344554899811783,"iv":1.4198516749253545,"gamma":0.09097202125544752,"theta":-0.029779487438004112,"vega":0.011961258141169447,"rho":0.0034687685439859246,"breakevenPct":19.02841194599734},{"delta":0.6,"premium":1.625,"strike":10.69187675070028,"iv":1.2483299719887955,"gamma":0.10227394957983194,"theta":-0.02588795518207283,"vega":0.01169187675070028,"rho":0.003863527633216588,"breakevenPct":13.41507136924752},{"delta":0.65,"premium":1.625,"strike":10.2250233426704,"iv":1.0557996265172735,"gamma":0.11571932773109245,"theta":-0.021172735760971055,"vega":0.011225023342670401,"rho":0.00429165563315898,"breakevenPct":9.116237041163924},{"delta":0.7,"premium":1.8060344827586203,"strike":9.758620689655173,"iv":0.9926655172413792,"gamma":0.1141137931034483,"theta":-0.018586206896551726,"vega":0.010517241379310345,"rho":0.004580378999837404,"breakevenPct":6.488537499206204},{"delta":0.75,"premium":2.1555219012115563,"strike":9.292637465051259,"iv":1.0499348555452004,"gamma":0.09850335507921715,"theta":-0.017980428704566637,"vega":0.009585274930102515,"rho":0.004739386086142793,"breakevenPct":5.415832101867543},{"delta":0.8,"premium":2.9818228348334657,"strike":8.411565735919064,"iv":1.3834645996641286,"gamma":0.07820737474041754,"theta":-0.01906230484192536,"vega":0.008420032632415093,"rho":0.00452006224092487,"breakevenPct":4.9114969682553395},{"delta":0.85,"premium":4.613067014493312,"strike":6.829753198067091,"iv":2.1833694374709225,"gamma":0.05000139285981967,"theta":-0.022993231836348358,"vega":0.006860980569014817,"rho":0.0036620506941030823,"breakevenPct":5.366668623944788},{"delta":0.9,"premium":6.2443111941531635,"strike":5.247940660215114,"iv":2.9832742752777177,"gamma":0.021795410979221733,"theta":-0.026924158830771365,"vega":0.005301928505614536,"rho":0.0028040391472812913,"breakevenPct":5.821840279634238}],"put":[{"delta":0.1,"premium":0.8547002364861318,"strike":5.595404766253697,"iv":3.27314760087018,"gamma":0.022555159773709442,"theta":-0.03073231168225543,"vega":0.005364623037843817,"rho":-0.0015522378304363193,"breakevenPct":56.347103777462564},{"delta":0.15,"premium":0.5563829520503442,"strike":6.966564892291614,"iv":1.9885295196820598,"gamma":0.042987650931097555,"theta":-0.021904178502289068,"vega":0.006897216166939451,"rho":-0.0017539220514931064,"breakevenPct":40.97438360735479},{"delta":0.2,"premium":0.6227420095173846,"strike":8.104148734583735,"iv":1.5979322278467105,"gamma":0.06292169478116344,"theta":-0.021255417662540244,"vega":0.0083529802516406,"rho":-0.0022458454245347,"breakevenPct":31.11043531246454},{"delta":0.25,"premium":0.6160027839895414,"strike":9.214535330947122,"iv":1.1538190455823556,"gamma":0.0983742752074721,"theta":-0.01873978734489398,"vega":0.009714063717413138,"rho":-0.0026828300938529196,"breakevenPct":20.823825534460582},{"delta":0.3,"premium":0.4361124940261288,"strike":10.060187490043548,"iv":0.661290324334323,"gamma":0.1705264377308944,"theta":-0.01164874334022345,"vega":0.010601150644747363,"rho":-0.0029896569686431746,"breakevenPct":11.380524898550465},{"delta":0.35,"premium":0.5987813860357178,"strike":10.33130231005953,"iv":0.6941296231375795,"gamma":0.16974462570789628,"theta":-0.012769208836725469,"vega":0.011056784179645394,"rho":-0.0035538646246211156,"breakevenPct":10.381943609357162},{"delta":0.4,"premium":0.761450278045307,"strike":10.602417130075512,"iv":0.7269689219408362,"gamma":0.16896281368489813,"theta":-0.013889674333227492,"vega":0.011512417714543425,"rho":-0.0041180722805990565,"breakevenPct":9.383362320163858},{"delta":0.45,"premium":0.924119170054896,"strike":10.873531950091493,"iv":0.7598082207440927,"gamma":0.1681810016619,"theta":-0.015010139829729511,"vega":0.011968051249441456,"rho":-0.0046822799365769975,"breakevenPct":8.384781030970554},{"delta":0.5,"premium":1.213811080471832,"strike":11.25154244761392,"iv":0.8152182585647615,"gamma":0.16003252566772003,"theta":-0.01614777763259056,"vega":0.012066460569824225,"rho":-0.005342446932384391,"breakevenPct":7.571534372540622},{"delta":0.55,"premium":1.6145621830126817,"strike":11.723014332956096,"iv":0.8903624207381899,"gamma":0.14544320328565052,"theta":-0.01730042958402917,"vega":0.011852540415056768,"rho":-0.006086513420518653,"breakevenPct":6.920330111018281},{"delta":0.6,"premium":2.01531328555353,"strike":12.19448621829827,"iv":0.9655065829116184,"gamma":0.13085388090358102,"theta":-0.01845308153546778,"vega":0.011638620260289312,"rho":-0.006830579908652914,"breakevenPct":6.269125849495941},{"delta":0.65,"premium":2.373089171974523,"strike":12.640127388535033,"iv":0.9994492569002122,"gamma":0.11938216560509553,"theta":-0.01838726114649681,"vega":0.011173036093418258,"rho":-0.007542453887544566,"breakevenPct":5.460053254507274},{"delta":0.7,"premium":2.651751592356688,"strike":13.038216560509554,"iv":0.957543736730361,"gamma":0.11364968152866242,"theta":-0.016078343949044584,"vega":0.01024416135881104,"rho":-0.00819506438351232,"breakevenPct":4.360359409273786},{"delta":0.75,"premium":2.930414012738854,"strike":13.436305732484076,"iv":0.9156382165605095,"gamma":0.10791719745222929,"theta":-0.013769426751592356,"vega":0.009315286624203821,"rho":-0.008847674879480074,"breakevenPct":3.2606655640402957},{"delta":0.8,"premium":3.2090764331210195,"strike":13.834394904458598,"iv":0.8737326963906581,"gamma":0.10218471337579617,"theta":-0.011460509554140125,"vega":0.008386411889596601,"rho":-0.009500285375447828,"breakevenPct":2.160971718806805},{"delta":0.85,"premium":3.8444230769230767,"strike":14.561538461538461,"iv":0.8788176923076922,"gamma":0.08643538461538462,"theta":-0.009320769230769231,"vega":0.007101538461538463,"rho":-0.01043322767226511,"breakevenPct":1.3156962742598024},{"delta":0.9,"premium":5.883358870437709,"strike":16.66131503590746,"iv":1.0533184072313349,"gamma":0.054756878881203216,"theta":-0.008045204781917357,"vega":0.005343215284245719,"rho":-0.012482050232460061,"breakevenPct":0.7554680895971243}]},"raw":{"call":[{"delta":0.3,"premium":0.7395918180744399,"strike":15.206493387746434,"iv":1.5562535049802007,"gamma":0.0787539418585354,"theta":-0.02911264907961212,"vega":0.010617694555118405,"rho":0.001978467116745815,"breakevenPct":46.83319710700623},{"delta":0.35,"premium":1.1006006636494616,"strike":15.97597345402154,"iv":2.0237290669476735,"gamma":0.05981840229839692,"theta":-0.039906017361768374,"vega":0.011334062222056207,"rho":0.0021297921699909585,"breakevenPct":57.242855595497275},{"delta":0.4,"premium":1.2019068509664113,"strike":14.38474519226871,"iv":1.8120723360314255,"gamma":0.06954867939174911,"theta":-0.03665731777333456,"vega":0.01161941821031162,"rho":0.0024788161092622308,"breakevenPct":43.523499477303154},{"delta":0.45,"premium":1.3285814464854497,"strike":13.371348428116402,"iv":1.6813321156627352,"gamma":0.07668979334631523,"theta":-0.03436470766155775,"vega":0.011733364853930896,"rho":0.0028088002541701287,"breakevenPct":35.35847030020122},{"delta":0.5,"premium":1.4552560420044884,"strike":12.357951663964093,"iv":1.550591895294045,"gamma":0.08383090730088139,"theta":-0.03207209754978093,"vega":0.01184731149755017,"rho":0.0031387843990780266,"breakevenPct":27.193441123099284},{"delta":0.55,"premium":1.5819306375235271,"strike":11.344554899811783,"iv":1.4198516749253545,"gamma":0.09097202125544752,"theta":-0.029779487438004112,"vega":0.011961258141169447,"rho":0.0034687685439859246,"breakevenPct":19.02841194599734},{"delta":0.6,"premium":1.625,"strike":10.69187675070028,"iv":1.2483299719887955,"gamma":0.10227394957983194,"theta":-0.02588795518207283,"vega":0.01169187675070028,"rho":0.003863527633216588,"breakevenPct":13.41507136924752},{"delta":0.65,"premium":1.625,"strike":10.2250233426704,"iv":1.0557996265172735,"gamma":0.11571932773109245,"theta":-0.021172735760971055,"vega":0.011225023342670401,"rho":0.00429165563315898,"breakevenPct":9.116237041163924},{"delta":0.7,"premium":1.8060344827586203,"strike":9.758620689655173,"iv":0.9926655172413792,"gamma":0.1141137931034483,"theta":-0.018586206896551726,"vega":0.010517241379310345,"rho":0.004580378999837404,"breakevenPct":6.488537499206204},{"delta":0.75,"premium":2.1555219012115563,"strike":9.292637465051259,"iv":1.0499348555452004,"gamma":0.09850335507921715,"theta":-0.017980428704566637,"vega":0.009585274930102515,"rho":0.004739386086142793,"breakevenPct":5.415832101867543},{"delta":0.8,"premium":2.9818228348334657,"strike":8.411565735919064,"iv":1.3834645996641286,"gamma":0.07820737474041754,"theta":-0.01906230484192536,"vega":0.008420032632415093,"rho":0.00452006224092487,"breakevenPct":4.9114969682553395},{"delta":0.85,"premium":4.613067014493312,"strike":6.829753198067091,"iv":2.1833694374709225,"gamma":0.05000139285981967,"theta":-0.022993231836348358,"vega":0.006860980569014817,"rho":0.0036620506941030823,"breakevenPct":5.366668623944788},{"delta":0.9,"premium":6.2443111941531635,"strike":5.247940660215114,"iv":2.9832742752777177,"gamma":0.021795410979221733,"theta":-0.026924158830771365,"vega":0.005301928505614536,"rho":0.0028040391472812913,"breakevenPct":5.821840279634238}],"put":[{"delta":0.1,"premium":0.8547002364861318,"strike":5.595404766253697,"iv":3.27314760087018,"gamma":0.022555159773709442,"theta":-0.03073231168225543,"vega":0.005364623037843817,"rho":-0.0015522378304363193,"breakevenPct":56.347103777462564},{"delta":0.15,"premium":0.5563829520503442,"strike":6.966564892291614,"iv":1.9885295196820598,"gamma":0.042987650931097555,"theta":-0.021904178502289068,"vega":0.006897216166939451,"rho":-0.0017539220514931064,"breakevenPct":40.97438360735479},{"delta":0.2,"premium":0.6227420095173846,"strike":8.104148734583735,"iv":1.5979322278467105,"gamma":0.06292169478116344,"theta":-0.021255417662540244,"vega":0.0083529802516406,"rho":-0.0022458454245347,"breakevenPct":31.11043531246454},{"delta":0.25,"premium":0.6160027839895414,"strike":9.214535330947122,"iv":1.1538190455823556,"gamma":0.0983742752074721,"theta":-0.01873978734489398,"vega":0.009714063717413138,"rho":-0.0026828300938529196,"breakevenPct":20.823825534460582},{"delta":0.3,"premium":0.4361124940261288,"strike":10.060187490043548,"iv":0.661290324334323,"gamma":0.1705264377308944,"theta":-0.01164874334022345,"vega":0.010601150644747363,"rho":-0.0029896569686431746,"breakevenPct":11.380524898550465},{"delta":0.35,"premium":0.5987813860357178,"strike":10.33130231005953,"iv":0.6941296231375795,"gamma":0.16974462570789628,"theta":-0.012769208836725469,"vega":0.011056784179645394,"rho":-0.0035538646246211156,"breakevenPct":10.381943609357162},{"delta":0.4,"premium":0.761450278045307,"strike":10.602417130075512,"iv":0.7269689219408362,"gamma":0.16896281368489813,"theta":-0.013889674333227492,"vega":0.011512417714543425,"rho":-0.0041180722805990565,"breakevenPct":9.383362320163858},{"delta":0.45,"premium":0.924119170054896,"strike":10.873531950091493,"iv":0.7598082207440927,"gamma":0.1681810016619,"theta":-0.015010139829729511,"vega":0.011968051249441456,"rho":-0.0046822799365769975,"breakevenPct":8.384781030970554},{"delta":0.5,"premium":1.213811080471832,"strike":11.25154244761392,"iv":0.8152182585647615,"gamma":0.16003252566772003,"theta":-0.01614777763259056,"vega":0.012066460569824225,"rho":-0.005342446932384391,"breakevenPct":7.571534372540622},{"delta":0.55,"premium":1.6145621830126817,"strike":11.723014332956096,"iv":0.8903624207381899,"gamma":0.14544320328565052,"theta":-0.01730042958402917,"vega":0.011852540415056768,"rho":-0.006086513420518653,"breakevenPct":6.920330111018281},{"delta":0.6,"premium":2.01531328555353,"strike":12.19448621829827,"iv":0.9655065829116184,"gamma":0.13085388090358102,"theta":-0.01845308153546778,"vega":0.011638620260289312,"rho":-0.006830579908652914,"breakevenPct":6.269125849495941},{"delta":0.65,"premium":2.373089171974523,"strike":12.640127388535033,"iv":0.9994492569002122,"gamma":0.11938216560509553,"theta":-0.01838726114649681,"vega":0.011173036093418258,"rho":-0.007542453887544566,"breakevenPct":5.460053254507274},{"delta":0.7,"premium":2.651751592356688,"strike":13.038216560509554,"iv":0.957543736730361,"gamma":0.11364968152866242,"theta":-0.016078343949044584,"vega":0.01024416135881104,"rho":-0.00819506438351232,"breakevenPct":4.360359409273786},{"delta":0.75,"premium":2.930414012738854,"strike":13.436305732484076,"iv":0.9156382165605095,"gamma":0.10791719745222929,"theta":-0.013769426751592356,"vega":0.009315286624203821,"rho":-0.008847674879480074,"breakevenPct":3.2606655640402957},{"delta":0.8,"premium":3.2090764331210195,"strike":13.834394904458598,"iv":0.8737326963906581,"gamma":0.10218471337579617,"theta":-0.011460509554140125,"vega":0.008386411889596601,"rho":-0.009500285375447828,"breakevenPct":2.160971718806805},{"delta":0.85,"premium":3.8444230769230767,"strike":14.561538461538461,"iv":0.8788176923076922,"gamma":0.08643538461538462,"theta":-0.009320769230769231,"vega":0.007101538461538463,"rho":-0.01043322767226511,"breakevenPct":1.3156962742598024},{"delta":0.9,"premium":5.883358870437709,"strike":16.66131503590746,"iv":1.0533184072313349,"gamma":0.054756878881203216,"theta":-0.008045204781917357,"vega":0.005343215284245719,"rho":-0.012482050232460061,"breakevenPct":0.7554680895971243}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}