{"symbol":"BCSF","url":"https://intraalpha.com/companies/BCSF","capturedAt":"2026-10-22T22:58:48.546Z","state":"ready","quote":{"symbol":"BCSF","last_price":10.24,"prev_close":10.06,"regular_close":10.24,"change":0.18,"change_pct":1.7893,"regular_change":0.18,"regular_change_pct":1.7893,"extended_change":0,"extended_change_pct":0,"bid":6.99,"ask":10.8,"bid_size":500,"ask_size":200,"volume":548075,"vwap":10.207114,"open":10,"high":10.27,"low":10,"close":10.24,"trade_count":3810,"last_trade_at":"2026-10-22T22:30:00.004131895Z","last_quote_at":"2026-10-22T21:00:25.49414338Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","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":"BCSF","fetched_at":"2026-10-22T22:58:48.111566+00:00","name":"Bain Capital Specialty Finance Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Bain Capital Specialty Finance Inc. (BCSF) is a leading specialty finance firm that offers tailored financing solutions for middle-market companies across a variety of industries. Utilizing Bain Capital's deep expertise in private equity and credit markets, BCSF adopts a diversified investment strategy that includes secured loans and asset-backed securities to optimize risk-adjusted returns. With a strong emphasis on risk management and a commitment to generating sustainable, long-term value, BCSF serves as an essential financial partner for businesses aiming to enhance growth and adaptability in an evolving economic landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":652577000,"ebitda":null,"pe_ratio":10.27,"peg_ratio":1.047,"book_value":16.66,"dividend_per_share":1.68,"dividend_yield":0.166,"eps":0.98,"revenue_ttm":263958000,"gross_profit_ttm":263958000,"profit_margin":0.242,"operating_margin_ttm":0.802,"return_on_assets_ttm":0.0461,"return_on_equity_ttm":0.0576,"quarterly_earnings_growth":-0.408,"quarterly_revenue_growth":-0.121,"analyst_target_price":12.62,"analyst_number":0,"beta":0.65,"fifty_two_week_high":13.27,"fifty_two_week_low":10,"fifty_day_ma":11.35,"two_hundred_day_ma":12.58,"shares_outstanding":64869000,"forward_pe":10.11,"price_to_sales":2.472,"price_to_book":0.665,"ev_to_revenue":28.31,"ev_to_ebitda":21.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:48.111566+00:00"},"optionObservedAt":"2026-10-22T19:49:50.083Z","bars":[{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-15T10:20:00Z","v":455,"vw":10.53},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-15T10:25:00Z","v":545,"vw":10.56},{"c":10.58,"h":10.6702,"l":10.48,"n":39,"o":10.55,"t":"2026-10-15T13:30:00Z","v":10380,"vw":10.550358},{"c":10.59,"h":10.63,"l":10.4801,"n":16,"o":10.59,"t":"2026-10-15T13:35:00Z","v":1956,"vw":10.539833},{"c":10.595,"h":10.595,"l":10.58,"n":25,"o":10.58,"t":"2026-10-15T13:40:00Z","v":3230,"vw":10.594516},{"c":10.69,"h":10.69,"l":10.67,"n":14,"o":10.67,"t":"2026-10-15T13:45:00Z","v":1121,"vw":10.673487},{"c":10.69,"h":10.73,"l":10.69,"n":27,"o":10.72,"t":"2026-10-15T13:50:00Z","v":1476,"vw":10.702873},{"c":10.76,"h":10.77,"l":10.73,"n":10,"o":10.73,"t":"2026-10-15T13:55:00Z","v":1254,"vw":10.750844},{"c":10.82,"h":10.82,"l":10.7236,"n":37,"o":10.74,"t":"2026-10-15T14:00:00Z","v":1995,"vw":10.764261},{"c":10.82,"h":10.82,"l":10.7101,"n":5,"o":10.7101,"t":"2026-10-15T14:05:00Z","v":7127,"vw":10.711647},{"c":10.76,"h":10.76,"l":10.74,"n":17,"o":10.76,"t":"2026-10-15T14:10:00Z","v":803,"vw":10.752857},{"c":10.75,"h":10.77,"l":10.74,"n":43,"o":10.76,"t":"2026-10-15T14:15:00Z","v":2033,"vw":10.762578},{"c":10.77,"h":10.77,"l":10.75,"n":38,"o":10.76,"t":"2026-10-15T14:20:00Z","v":3462,"vw":10.75505},{"c":10.75,"h":10.78,"l":10.75,"n":54,"o":10.77,"t":"2026-10-15T14:25:00Z","v":3772,"vw":10.767865},{"c":10.76,"h":10.765,"l":10.76,"n":22,"o":10.76,"t":"2026-10-15T14:30:00Z","v":7703,"vw":10.763493},{"c":10.77,"h":10.77,"l":10.76,"n":10,"o":10.76,"t":"2026-10-15T14:35:00Z","v":378,"vw":10.764425},{"c":10.74,"h":10.77,"l":10.72,"n":73,"o":10.77,"t":"2026-10-15T14:40:00Z","v":2198,"vw":10.755145},{"c":10.71,"h":10.7253,"l":10.71,"n":22,"o":10.7253,"t":"2026-10-15T14:45:00Z","v":1546,"vw":10.719763},{"c":10.75,"h":10.75,"l":10.74,"n":27,"o":10.74,"t":"2026-10-15T14:50:00Z","v":1265,"vw":10.745381},{"c":10.75,"h":10.75,"l":10.74,"n":39,"o":10.74,"t":"2026-10-15T14:55:00Z","v":3824,"vw":10.743941},{"c":10.76,"h":10.77,"l":10.73,"n":44,"o":10.73,"t":"2026-10-15T15:00:00Z","v":5560,"vw":10.747525},{"c":10.75,"h":10.76,"l":10.75,"n":16,"o":10.76,"t":"2026-10-15T15:05:00Z","v":608,"vw":10.7575},{"c":10.74,"h":10.745,"l":10.74,"n":33,"o":10.7406,"t":"2026-10-15T15:10:00Z","v":2001,"vw":10.742082},{"c":10.71,"h":10.74,"l":10.695,"n":59,"o":10.74,"t":"2026-10-15T15:15:00Z","v":3885,"vw":10.712716},{"c":10.69,"h":10.715,"l":10.69,"n":33,"o":10.715,"t":"2026-10-15T15:20:00Z","v":2856,"vw":10.701076},{"c":10.68,"h":10.69,"l":10.68,"n":7,"o":10.69,"t":"2026-10-15T15:25:00Z","v":461,"vw":10.685},{"c":10.7,"h":10.7,"l":10.685,"n":7,"o":10.7,"t":"2026-10-15T15:30:00Z","v":1179,"vw":10.69823},{"c":10.68,"h":10.705,"l":10.67,"n":57,"o":10.7,"t":"2026-10-15T15:35:00Z","v":3843,"vw":10.682462},{"c":10.67,"h":10.685,"l":10.67,"n":34,"o":10.685,"t":"2026-10-15T15:40:00Z","v":2035,"vw":10.673043},{"c":10.68,"h":10.6947,"l":10.68,"n":14,"o":10.68,"t":"2026-10-15T15:50:00Z","v":763,"vw":10.684683},{"c":10.68,"h":10.7,"l":10.675,"n":17,"o":10.7,"t":"2026-10-15T15:55:00Z","v":2656,"vw":10.693848},{"c":10.67,"h":10.67,"l":10.67,"n":18,"o":10.67,"t":"2026-10-15T16:00:00Z","v":1410,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":12,"o":10.67,"t":"2026-10-15T16:05:00Z","v":485,"vw":10.67},{"c":10.67,"h":10.67,"l":10.66,"n":23,"o":10.67,"t":"2026-10-15T16:10:00Z","v":1358,"vw":10.665155},{"c":10.67,"h":10.67,"l":10.67,"n":16,"o":10.67,"t":"2026-10-15T16:15:00Z","v":784,"vw":10.67},{"c":10.68,"h":10.69,"l":10.68,"n":62,"o":10.68,"t":"2026-10-15T16:20:00Z","v":3332,"vw":10.681488},{"c":10.69,"h":10.69,"l":10.68,"n":14,"o":10.69,"t":"2026-10-15T16:25:00Z","v":836,"vw":10.687813},{"c":10.69,"h":10.7,"l":10.6801,"n":4,"o":10.7,"t":"2026-10-15T16:30:00Z","v":5300,"vw":10.680849},{"c":10.69,"h":10.7,"l":10.69,"n":63,"o":10.7,"t":"2026-10-15T16:35:00Z","v":3449,"vw":10.69914},{"c":10.69,"h":10.7,"l":10.69,"n":15,"o":10.7,"t":"2026-10-15T16:40:00Z","v":1774,"vw":10.699387},{"c":10.72,"h":10.72,"l":10.69,"n":35,"o":10.69,"t":"2026-10-15T16:45:00Z","v":2542,"vw":10.706162},{"c":10.71,"h":10.7299,"l":10.71,"n":38,"o":10.72,"t":"2026-10-15T16:50:00Z","v":7104,"vw":10.725998},{"c":10.704,"h":10.704,"l":10.695,"n":14,"o":10.6963,"t":"2026-10-15T16:55:00Z","v":761,"vw":10.700575},{"c":10.715,"h":10.715,"l":10.7,"n":22,"o":10.71,"t":"2026-10-15T17:00:00Z","v":3004,"vw":10.706308},{"c":10.715,"h":10.715,"l":10.7,"n":21,"o":10.715,"t":"2026-10-15T17:05:00Z","v":1102,"vw":10.708653},{"c":10.69,"h":10.7,"l":10.69,"n":16,"o":10.7,"t":"2026-10-15T17:10:00Z","v":1014,"vw":10.698862},{"c":10.705,"h":10.71,"l":10.69,"n":70,"o":10.7,"t":"2026-10-15T17:15:00Z","v":4453,"vw":10.70101},{"c":10.7,"h":10.7,"l":10.7,"n":13,"o":10.7,"t":"2026-10-15T17:20:00Z","v":787,"vw":10.7},{"c":10.71,"h":10.71,"l":10.7001,"n":28,"o":10.705,"t":"2026-10-15T17:25:00Z","v":2341,"vw":10.70285},{"c":10.7,"h":10.7,"l":10.7,"n":9,"o":10.7,"t":"2026-10-15T17:30:00Z","v":355,"vw":10.7},{"c":10.705,"h":10.71,"l":10.705,"n":54,"o":10.705,"t":"2026-10-15T17:35:00Z","v":1276,"vw":10.706428},{"c":10.7,"h":10.705,"l":10.7,"n":65,"o":10.705,"t":"2026-10-15T17:45:00Z","v":3072,"vw":10.701061},{"c":10.69,"h":10.705,"l":10.69,"n":40,"o":10.695,"t":"2026-10-15T17:50:00Z","v":2282,"vw":10.698849},{"c":10.71,"h":10.71,"l":10.7,"n":32,"o":10.71,"t":"2026-10-15T17:55:00Z","v":2222,"vw":10.709282},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-10-15T18:00:00Z","v":127,"vw":10.71},{"c":10.7,"h":10.71,"l":10.7,"n":22,"o":10.71,"t":"2026-10-15T18:05:00Z","v":1514,"vw":10.703017},{"c":10.69,"h":10.71,"l":10.69,"n":39,"o":10.71,"t":"2026-10-15T18:10:00Z","v":2301,"vw":10.701282},{"c":10.7,"h":10.7,"l":10.69,"n":20,"o":10.69,"t":"2026-10-15T18:15:00Z","v":1466,"vw":10.6963},{"c":10.6809,"h":10.6909,"l":10.68,"n":44,"o":10.6909,"t":"2026-10-15T18:20:00Z","v":4637,"vw":10.684168},{"c":10.68,"h":10.69,"l":10.68,"n":7,"o":10.69,"t":"2026-10-15T18:25:00Z","v":329,"vw":10.68361},{"c":10.68,"h":10.7,"l":10.68,"n":21,"o":10.69,"t":"2026-10-15T18:30:00Z","v":6539,"vw":10.681954},{"c":10.68,"h":10.69,"l":10.68,"n":73,"o":10.6801,"t":"2026-10-15T18:35:00Z","v":6117,"vw":10.686008},{"c":10.69,"h":10.695,"l":10.6801,"n":55,"o":10.6801,"t":"2026-10-15T18:40:00Z","v":3549,"vw":10.688694},{"c":10.68,"h":10.68,"l":10.68,"n":7,"o":10.68,"t":"2026-10-15T18:45:00Z","v":289,"vw":10.68},{"c":10.681,"h":10.69,"l":10.68,"n":61,"o":10.69,"t":"2026-10-15T18:55:00Z","v":4442,"vw":10.682921},{"c":10.68,"h":10.69,"l":10.68,"n":63,"o":10.6877,"t":"2026-10-15T19:00:00Z","v":6724,"vw":10.68962},{"c":10.68,"h":10.69,"l":10.68,"n":26,"o":10.69,"t":"2026-10-15T19:05:00Z","v":2257,"vw":10.682734},{"c":10.67,"h":10.69,"l":10.67,"n":44,"o":10.69,"t":"2026-10-15T19:10:00Z","v":2299,"vw":10.678758},{"c":10.685,"h":10.685,"l":10.67,"n":29,"o":10.68,"t":"2026-10-15T19:15:00Z","v":3610,"vw":10.673125},{"c":10.66,"h":10.685,"l":10.66,"n":59,"o":10.67,"t":"2026-10-15T19:20:00Z","v":3446,"vw":10.671598},{"c":10.63,"h":10.66,"l":10.63,"n":83,"o":10.66,"t":"2026-10-15T19:25:00Z","v":3751,"vw":10.643205},{"c":10.625,"h":10.65,"l":10.61,"n":70,"o":10.63,"t":"2026-10-15T19:30:00Z","v":4420,"vw":10.63553},{"c":10.6,"h":10.62,"l":10.6,"n":218,"o":10.62,"t":"2026-10-15T19:35:00Z","v":18786,"vw":10.60404},{"c":10.61,"h":10.62,"l":10.6,"n":166,"o":10.6,"t":"2026-10-15T19:40:00Z","v":11837,"vw":10.606979},{"c":10.615,"h":10.615,"l":10.6,"n":102,"o":10.6,"t":"2026-10-15T19:45:00Z","v":8973,"vw":10.608831},{"c":10.61,"h":10.63,"l":10.61,"n":292,"o":10.61,"t":"2026-10-15T19:50:00Z","v":44277,"vw":10.620976},{"c":10.62,"h":10.66,"l":10.605,"n":848,"o":10.615,"t":"2026-10-15T19:55:00Z","v":93047,"vw":10.623321},{"c":10.63,"h":10.63,"l":10.63,"n":21,"o":10.63,"t":"2026-10-15T20:00:00Z","v":47970,"vw":10.63},{"c":10.715,"h":10.715,"l":10.58,"n":5,"o":10.58,"t":"2026-10-16T13:30:00Z","v":8794,"vw":10.582504},{"c":10.61,"h":10.61,"l":10.61,"n":7,"o":10.61,"t":"2026-10-16T13:35:00Z","v":161,"vw":10.61},{"c":10.56,"h":10.56,"l":10.55,"n":12,"o":10.55,"t":"2026-10-16T13:45:00Z","v":568,"vw":10.557778},{"c":10.595,"h":10.595,"l":10.595,"n":6,"o":10.595,"t":"2026-10-16T13:50:00Z","v":547,"vw":10.595},{"c":10.59,"h":10.59,"l":10.57,"n":5,"o":10.57,"t":"2026-10-16T13:55:00Z","v":209,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":12,"o":10.6,"t":"2026-10-16T14:00:00Z","v":1895,"vw":10.6},{"c":10.58,"h":10.6,"l":10.58,"n":28,"o":10.59,"t":"2026-10-16T14:05:00Z","v":1062,"vw":10.58616},{"c":10.55,"h":10.55,"l":10.55,"n":20,"o":10.55,"t":"2026-10-16T14:10:00Z","v":5234,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":28,"o":10.54,"t":"2026-10-16T14:15:00Z","v":581,"vw":10.54},{"c":10.55,"h":10.55,"l":10.54,"n":13,"o":10.54,"t":"2026-10-16T14:20:00Z","v":461,"vw":10.542597},{"c":10.54,"h":10.55,"l":10.54,"n":13,"o":10.55,"t":"2026-10-16T14:25:00Z","v":723,"vw":10.544728},{"c":10.545,"h":10.545,"l":10.53,"n":16,"o":10.5301,"t":"2026-10-16T14:30:00Z","v":3718,"vw":10.530518},{"c":10.53,"h":10.54,"l":10.53,"n":63,"o":10.531,"t":"2026-10-16T14:35:00Z","v":4806,"vw":10.531553},{"c":10.52,"h":10.5296,"l":10.52,"n":31,"o":10.5296,"t":"2026-10-16T14:40:00Z","v":1502,"vw":10.5232},{"c":10.54,"h":10.55,"l":10.54,"n":31,"o":10.54,"t":"2026-10-16T14:45:00Z","v":1913,"vw":10.546314},{"c":10.54,"h":10.54,"l":10.54,"n":9,"o":10.54,"t":"2026-10-16T14:50:00Z","v":554,"vw":10.54},{"c":10.52,"h":10.53,"l":10.52,"n":39,"o":10.53,"t":"2026-10-16T14:55:00Z","v":3567,"vw":10.523021},{"c":10.53,"h":10.53,"l":10.5204,"n":48,"o":10.5289,"t":"2026-10-16T15:00:00Z","v":3303,"vw":10.527008},{"c":10.54,"h":10.54,"l":10.53,"n":25,"o":10.53,"t":"2026-10-16T15:05:00Z","v":912,"vw":10.534149},{"c":10.54,"h":10.55,"l":10.54,"n":21,"o":10.55,"t":"2026-10-16T15:10:00Z","v":2388,"vw":10.549398},{"c":10.54,"h":10.54,"l":10.53,"n":27,"o":10.54,"t":"2026-10-16T15:15:00Z","v":1814,"vw":10.533907},{"c":10.515,"h":10.53,"l":10.51,"n":34,"o":10.52,"t":"2026-10-16T15:20:00Z","v":6058,"vw":10.522094},{"c":10.515,"h":10.52,"l":10.515,"n":42,"o":10.52,"t":"2026-10-16T15:25:00Z","v":2053,"vw":10.519674},{"c":10.515,"h":10.52,"l":10.515,"n":38,"o":10.515,"t":"2026-10-16T15:30:00Z","v":2964,"vw":10.518551},{"c":10.51,"h":10.52,"l":10.51,"n":50,"o":10.52,"t":"2026-10-16T15:35:00Z","v":4141,"vw":10.516308},{"c":10.515,"h":10.5152,"l":10.51,"n":14,"o":10.515,"t":"2026-10-16T15:40:00Z","v":3461,"vw":10.51316},{"c":10.505,"h":10.51,"l":10.505,"n":25,"o":10.51,"t":"2026-10-16T15:45:00Z","v":1913,"vw":10.505716},{"c":10.48,"h":10.51,"l":10.48,"n":52,"o":10.51,"t":"2026-10-16T15:50:00Z","v":5291,"vw":10.495896},{"c":10.4879,"h":10.4879,"l":10.48,"n":19,"o":10.48,"t":"2026-10-16T15:55:00Z","v":822,"vw":10.481881},{"c":10.48,"h":10.48,"l":10.48,"n":7,"o":10.48,"t":"2026-10-16T16:00:00Z","v":171,"vw":10.48},{"c":10.44,"h":10.48,"l":10.44,"n":68,"o":10.48,"t":"2026-10-16T16:10:00Z","v":9640,"vw":10.448803},{"c":10.44,"h":10.45,"l":10.4301,"n":46,"o":10.45,"t":"2026-10-16T16:15:00Z","v":9566,"vw":10.434817},{"c":10.43,"h":10.44,"l":10.43,"n":38,"o":10.44,"t":"2026-10-16T16:25:00Z","v":1106,"vw":10.434286},{"c":10.4299,"h":10.43,"l":10.42,"n":73,"o":10.43,"t":"2026-10-16T16:30:00Z","v":3222,"vw":10.428639},{"c":10.42,"h":10.42,"l":10.41,"n":76,"o":10.42,"t":"2026-10-16T16:35:00Z","v":4802,"vw":10.4174},{"c":10.4275,"h":10.4275,"l":10.41,"n":73,"o":10.42,"t":"2026-10-16T16:40:00Z","v":3323,"vw":10.415005},{"c":10.405,"h":10.415,"l":10.405,"n":49,"o":10.41,"t":"2026-10-16T16:45:00Z","v":1939,"vw":10.410596},{"c":10.4,"h":10.4039,"l":10.4,"n":39,"o":10.4039,"t":"2026-10-16T16:50:00Z","v":3012,"vw":10.400975},{"c":10.395,"h":10.395,"l":10.39,"n":49,"o":10.3901,"t":"2026-10-16T16:55:00Z","v":2387,"vw":10.391537},{"c":10.39,"h":10.3994,"l":10.38,"n":49,"o":10.395,"t":"2026-10-16T17:00:00Z","v":2918,"vw":10.391821},{"c":10.37,"h":10.37,"l":10.36,"n":39,"o":10.37,"t":"2026-10-16T17:05:00Z","v":1766,"vw":10.362584},{"c":10.35,"h":10.3775,"l":10.35,"n":47,"o":10.37,"t":"2026-10-16T17:10:00Z","v":2533,"vw":10.3605},{"c":10.35,"h":10.35,"l":10.3301,"n":70,"o":10.34,"t":"2026-10-16T17:15:00Z","v":9603,"vw":10.340508},{"c":10.36,"h":10.36,"l":10.35,"n":49,"o":10.35,"t":"2026-10-16T17:20:00Z","v":1849,"vw":10.352795},{"c":10.348,"h":10.36,"l":10.335,"n":100,"o":10.35,"t":"2026-10-16T17:25:00Z","v":4967,"vw":10.342906},{"c":10.345,"h":10.345,"l":10.345,"n":4,"o":10.345,"t":"2026-10-16T17:30:00Z","v":202,"vw":10.345},{"c":10.34,"h":10.34,"l":10.33,"n":111,"o":10.34,"t":"2026-10-16T17:35:00Z","v":6233,"vw":10.33839},{"c":10.36,"h":10.36,"l":10.35,"n":42,"o":10.35,"t":"2026-10-16T17:40:00Z","v":1611,"vw":10.353846},{"c":10.335,"h":10.35,"l":10.335,"n":40,"o":10.35,"t":"2026-10-16T17:45:00Z","v":2083,"vw":10.344878},{"c":10.34,"h":10.345,"l":10.33,"n":45,"o":10.34,"t":"2026-10-16T17:50:00Z","v":6734,"vw":10.336495},{"c":10.33,"h":10.34,"l":10.33,"n":38,"o":10.34,"t":"2026-10-16T17:55:00Z","v":852,"vw":10.333882},{"c":10.29,"h":10.33,"l":10.29,"n":122,"o":10.33,"t":"2026-10-16T18:00:00Z","v":15464,"vw":10.308467},{"c":10.31,"h":10.31,"l":10.29,"n":58,"o":10.305,"t":"2026-10-16T18:05:00Z","v":8453,"vw":10.296116},{"c":10.3,"h":10.32,"l":10.3,"n":89,"o":10.31,"t":"2026-10-16T18:10:00Z","v":4547,"vw":10.307549},{"c":10.3,"h":10.3,"l":10.29,"n":25,"o":10.29,"t":"2026-10-16T18:15:00Z","v":584,"vw":10.292604},{"c":10.3,"h":10.3,"l":10.3,"n":54,"o":10.3,"t":"2026-10-16T18:20:00Z","v":2577,"vw":10.3},{"c":10.295,"h":10.3,"l":10.29,"n":63,"o":10.3,"t":"2026-10-16T18:25:00Z","v":1239,"vw":10.297},{"c":10.29,"h":10.29,"l":10.28,"n":95,"o":10.29,"t":"2026-10-16T18:30:00Z","v":3982,"vw":10.289134},{"c":10.28,"h":10.2978,"l":10.28,"n":39,"o":10.2978,"t":"2026-10-16T18:35:00Z","v":1130,"vw":10.285516},{"c":10.3,"h":10.3,"l":10.29,"n":33,"o":10.29,"t":"2026-10-16T18:40:00Z","v":1097,"vw":10.291667},{"c":10.32,"h":10.32,"l":10.285,"n":109,"o":10.295,"t":"2026-10-16T18:45:00Z","v":8493,"vw":10.300887},{"c":10.31,"h":10.33,"l":10.31,"n":91,"o":10.32,"t":"2026-10-16T18:50:00Z","v":9866,"vw":10.319672},{"c":10.33,"h":10.33,"l":10.295,"n":71,"o":10.305,"t":"2026-10-16T18:55:00Z","v":9016,"vw":10.303098},{"c":10.305,"h":10.332,"l":10.305,"n":108,"o":10.33,"t":"2026-10-16T19:00:00Z","v":18446,"vw":10.325975},{"c":10.3,"h":10.31,"l":10.295,"n":89,"o":10.3,"t":"2026-10-16T19:05:00Z","v":5142,"vw":10.301811},{"c":10.29,"h":10.31,"l":10.29,"n":74,"o":10.3,"t":"2026-10-16T19:10:00Z","v":4598,"vw":10.293774},{"c":10.29,"h":10.2999,"l":10.29,"n":88,"o":10.29,"t":"2026-10-16T19:15:00Z","v":4900,"vw":10.291196},{"c":10.285,"h":10.29,"l":10.2801,"n":62,"o":10.29,"t":"2026-10-16T19:20:00Z","v":6724,"vw":10.285061},{"c":10.295,"h":10.295,"l":10.2891,"n":57,"o":10.2891,"t":"2026-10-16T19:25:00Z","v":4646,"vw":10.292729},{"c":10.3,"h":10.3,"l":10.295,"n":96,"o":10.295,"t":"2026-10-16T19:30:00Z","v":5204,"vw":10.297091},{"c":10.28,"h":10.3,"l":10.27,"n":137,"o":10.3,"t":"2026-10-16T19:35:00Z","v":6991,"vw":10.286894},{"c":10.275,"h":10.29,"l":10.275,"n":118,"o":10.29,"t":"2026-10-16T19:40:00Z","v":4129,"vw":10.284372},{"c":10.29,"h":10.29,"l":10.2743,"n":177,"o":10.275,"t":"2026-10-16T19:45:00Z","v":19689,"vw":10.277898},{"c":10.26,"h":10.3,"l":10.26,"n":239,"o":10.295,"t":"2026-10-16T19:50:00Z","v":15515,"vw":10.276068},{"c":10.27,"h":10.3,"l":10.25,"n":756,"o":10.26,"t":"2026-10-16T19:55:00Z","v":66022,"vw":10.26988},{"c":10.26,"h":10.26,"l":10.26,"n":17,"o":10.26,"t":"2026-10-16T20:00:00Z","v":35931,"vw":10.26},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T23:10:00Z","v":100,"vw":10.33},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-16T23:55:00Z","v":10144,"vw":10.28},{"c":10.18,"h":10.28,"l":10.18,"n":57,"o":10.28,"t":"2026-10-19T13:30:00Z","v":19509,"vw":10.228313},{"c":10.23,"h":10.23,"l":10.18,"n":12,"o":10.18,"t":"2026-10-19T13:35:00Z","v":474,"vw":10.195},{"c":10.2,"h":10.2201,"l":10.15,"n":27,"o":10.18,"t":"2026-10-19T13:40:00Z","v":3807,"vw":10.187632},{"c":10.19,"h":10.205,"l":10.17,"n":36,"o":10.205,"t":"2026-10-19T13:45:00Z","v":1841,"vw":10.191541},{"c":10.13,"h":10.205,"l":10.13,"n":57,"o":10.205,"t":"2026-10-19T13:50:00Z","v":7794,"vw":10.173963},{"c":10.13,"h":10.13,"l":10.115,"n":25,"o":10.12,"t":"2026-10-19T13:55:00Z","v":4247,"vw":10.127378},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-19T14:00:00Z","v":249,"vw":10.13},{"c":10.05,"h":10.125,"l":10.05,"n":58,"o":10.12,"t":"2026-10-19T14:05:00Z","v":4268,"vw":10.094423},{"c":10.09,"h":10.095,"l":10.09,"n":44,"o":10.09,"t":"2026-10-19T14:10:00Z","v":1960,"vw":10.092339},{"c":10.09,"h":10.115,"l":10.08,"n":45,"o":10.09,"t":"2026-10-19T14:15:00Z","v":12791,"vw":10.09544},{"c":10.11,"h":10.11,"l":10.09,"n":45,"o":10.091,"t":"2026-10-19T14:20:00Z","v":7486,"vw":10.090782},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-19T14:25:00Z","v":101,"vw":10.12},{"c":10.11,"h":10.13,"l":10.11,"n":8,"o":10.125,"t":"2026-10-19T14:30:00Z","v":1810,"vw":10.124509},{"c":10.12,"h":10.12,"l":10.1,"n":19,"o":10.1036,"t":"2026-10-19T14:35:00Z","v":1123,"vw":10.103306},{"c":10.0747,"h":10.1,"l":10.0747,"n":88,"o":10.09,"t":"2026-10-19T14:40:00Z","v":9157,"vw":10.087152},{"c":10.09,"h":10.1,"l":10.09,"n":45,"o":10.1,"t":"2026-10-19T14:45:00Z","v":4095,"vw":10.095208},{"c":10.0977,"h":10.0977,"l":10.09,"n":39,"o":10.09,"t":"2026-10-19T14:50:00Z","v":1559,"vw":10.091805},{"c":10.09,"h":10.1,"l":10.08,"n":23,"o":10.08,"t":"2026-10-19T14:55:00Z","v":1487,"vw":10.094898},{"c":10.085,"h":10.095,"l":10.085,"n":30,"o":10.095,"t":"2026-10-19T15:00:00Z","v":1842,"vw":10.087778},{"c":10.09,"h":10.09,"l":10.08,"n":45,"o":10.085,"t":"2026-10-19T15:05:00Z","v":2556,"vw":10.087213},{"c":10.095,"h":10.095,"l":10.09,"n":25,"o":10.09,"t":"2026-10-19T15:10:00Z","v":1794,"vw":10.091053},{"c":10.11,"h":10.11,"l":10.1,"n":36,"o":10.1,"t":"2026-10-19T15:15:00Z","v":3841,"vw":10.101749},{"c":10.12,"h":10.125,"l":10.105,"n":23,"o":10.105,"t":"2026-10-19T15:20:00Z","v":3259,"vw":10.110855},{"c":10.13,"h":10.13,"l":10.12,"n":63,"o":10.1256,"t":"2026-10-19T15:25:00Z","v":8624,"vw":10.126722},{"c":10.13,"h":10.14,"l":10.13,"n":25,"o":10.14,"t":"2026-10-19T15:30:00Z","v":2687,"vw":10.133182},{"c":10.11,"h":10.12,"l":10.11,"n":75,"o":10.12,"t":"2026-10-19T15:35:00Z","v":5878,"vw":10.115881},{"c":10.11,"h":10.11,"l":10.1,"n":8,"o":10.1,"t":"2026-10-19T15:40:00Z","v":532,"vw":10.104792},{"c":10.1,"h":10.105,"l":10.1,"n":31,"o":10.1,"t":"2026-10-19T15:45:00Z","v":2711,"vw":10.100394},{"c":10.105,"h":10.1088,"l":10.095,"n":44,"o":10.1088,"t":"2026-10-19T15:50:00Z","v":3926,"vw":10.101486},{"c":10.11,"h":10.11,"l":10.11,"n":10,"o":10.11,"t":"2026-10-19T15:55:00Z","v":421,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":19,"o":10.11,"t":"2026-10-19T16:00:00Z","v":733,"vw":10.11},{"c":10.095,"h":10.105,"l":10.095,"n":23,"o":10.105,"t":"2026-10-19T16:05:00Z","v":1549,"vw":10.102841},{"c":10.1,"h":10.1,"l":10.095,"n":21,"o":10.095,"t":"2026-10-19T16:10:00Z","v":1286,"vw":10.098571},{"c":10.11,"h":10.11,"l":10.1,"n":12,"o":10.1,"t":"2026-10-19T16:15:00Z","v":518,"vw":10.106094},{"c":10.1133,"h":10.12,"l":10.11,"n":15,"o":10.12,"t":"2026-10-19T16:20:00Z","v":3828,"vw":10.1134},{"c":10.1,"h":10.11,"l":10.1,"n":66,"o":10.11,"t":"2026-10-19T16:25:00Z","v":3331,"vw":10.108864},{"c":10.09,"h":10.1,"l":10.09,"n":66,"o":10.1,"t":"2026-10-19T16:30:00Z","v":3779,"vw":10.097062},{"c":10.09,"h":10.095,"l":10.09,"n":55,"o":10.09,"t":"2026-10-19T16:35:00Z","v":3631,"vw":10.093579},{"c":10.08,"h":10.09,"l":10.08,"n":14,"o":10.0801,"t":"2026-10-19T16:40:00Z","v":1490,"vw":10.080917},{"c":10.08,"h":10.08,"l":10.075,"n":47,"o":10.08,"t":"2026-10-19T16:45:00Z","v":1644,"vw":10.079444},{"c":10.08,"h":10.08,"l":10.08,"n":11,"o":10.08,"t":"2026-10-19T16:50:00Z","v":610,"vw":10.08},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-10-19T16:55:00Z","v":305,"vw":10.08},{"c":10.085,"h":10.1,"l":10.08,"n":91,"o":10.09,"t":"2026-10-19T17:00:00Z","v":17750,"vw":10.090765},{"c":10.08,"h":10.09,"l":10.08,"n":12,"o":10.09,"t":"2026-10-19T17:05:00Z","v":592,"vw":10.085736},{"c":10.08,"h":10.085,"l":10.08,"n":33,"o":10.08,"t":"2026-10-19T17:10:00Z","v":1929,"vw":10.080386},{"c":10.08,"h":10.08,"l":10.07,"n":151,"o":10.08,"t":"2026-10-19T17:15:00Z","v":41729,"vw":10.078197},{"c":10.085,"h":10.085,"l":10.08,"n":27,"o":10.085,"t":"2026-10-19T17:20:00Z","v":2669,"vw":10.084195},{"c":10.085,"h":10.09,"l":10.085,"n":63,"o":10.0889,"t":"2026-10-19T17:25:00Z","v":5606,"vw":10.087688},{"c":10.075,"h":10.08,"l":10.07,"n":49,"o":10.08,"t":"2026-10-19T17:30:00Z","v":5402,"vw":10.077187},{"c":10.085,"h":10.085,"l":10.07,"n":69,"o":10.075,"t":"2026-10-19T17:35:00Z","v":12880,"vw":10.071093},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-19T17:40:00Z","v":171,"vw":10.08},{"c":10.07,"h":10.08,"l":10.07,"n":69,"o":10.08,"t":"2026-10-19T17:45:00Z","v":4314,"vw":10.079509},{"c":10.07,"h":10.07,"l":10.07,"n":27,"o":10.07,"t":"2026-10-19T17:50:00Z","v":796,"vw":10.07},{"c":10.075,"h":10.075,"l":10.06,"n":104,"o":10.07,"t":"2026-10-19T18:00:00Z","v":7336,"vw":10.066517},{"c":10.06,"h":10.07,"l":10.06,"n":40,"o":10.07,"t":"2026-10-19T18:05:00Z","v":1865,"vw":10.069162},{"c":10.06,"h":10.07,"l":10.06,"n":36,"o":10.065,"t":"2026-10-19T18:10:00Z","v":2669,"vw":10.062783},{"c":10.07,"h":10.075,"l":10.065,"n":68,"o":10.07,"t":"2026-10-19T18:15:00Z","v":4376,"vw":10.070554},{"c":10.08,"h":10.08,"l":10.07,"n":40,"o":10.07,"t":"2026-10-19T18:20:00Z","v":1149,"vw":10.075814},{"c":10.085,"h":10.085,"l":10.085,"n":1,"o":10.085,"t":"2026-10-19T18:25:00Z","v":100,"vw":10.085},{"c":10.1,"h":10.1,"l":10.085,"n":62,"o":10.085,"t":"2026-10-19T18:30:00Z","v":7873,"vw":10.088176},{"c":10.095,"h":10.1,"l":10.095,"n":24,"o":10.095,"t":"2026-10-19T18:35:00Z","v":1670,"vw":10.095327},{"c":10.095,"h":10.1,"l":10.09,"n":64,"o":10.1,"t":"2026-10-19T18:40:00Z","v":2604,"vw":10.092227},{"c":10.095,"h":10.105,"l":10.095,"n":112,"o":10.095,"t":"2026-10-19T18:45:00Z","v":7421,"vw":10.099673},{"c":10.095,"h":10.1,"l":10.095,"n":23,"o":10.095,"t":"2026-10-19T18:50:00Z","v":1062,"vw":10.095698},{"c":10.095,"h":10.095,"l":10.095,"n":29,"o":10.095,"t":"2026-10-19T18:55:00Z","v":1051,"vw":10.095},{"c":10.105,"h":10.105,"l":10.09,"n":89,"o":10.095,"t":"2026-10-19T19:00:00Z","v":4602,"vw":10.098014},{"c":10.085,"h":10.105,"l":10.085,"n":96,"o":10.1,"t":"2026-10-19T19:05:00Z","v":7105,"vw":10.095855},{"c":10.08,"h":10.09,"l":10.08,"n":48,"o":10.09,"t":"2026-10-19T19:10:00Z","v":1794,"vw":10.088333},{"c":10.075,"h":10.08,"l":10.075,"n":52,"o":10.08,"t":"2026-10-19T19:15:00Z","v":3337,"vw":10.079579},{"c":10.075,"h":10.08,"l":10.07,"n":47,"o":10.08,"t":"2026-10-19T19:20:00Z","v":2455,"vw":10.075526},{"c":10.07,"h":10.07,"l":10.065,"n":85,"o":10.07,"t":"2026-10-19T19:25:00Z","v":5677,"vw":10.068605},{"c":10.07,"h":10.07,"l":10.06,"n":123,"o":10.065,"t":"2026-10-19T19:30:00Z","v":7894,"vw":10.067051},{"c":10.08,"h":10.08,"l":10.07,"n":61,"o":10.07,"t":"2026-10-19T19:35:00Z","v":3081,"vw":10.072205},{"c":10.095,"h":10.1,"l":10.075,"n":220,"o":10.075,"t":"2026-10-19T19:40:00Z","v":12589,"vw":10.086859},{"c":10.105,"h":10.105,"l":10.09,"n":189,"o":10.1,"t":"2026-10-19T19:45:00Z","v":20540,"vw":10.100218},{"c":10.09,"h":10.105,"l":10.085,"n":191,"o":10.105,"t":"2026-10-19T19:50:00Z","v":25803,"vw":10.091825},{"c":10.09,"h":10.1,"l":10.055,"n":699,"o":10.09,"t":"2026-10-19T19:55:00Z","v":99708,"vw":10.072559},{"c":10.06,"h":10.06,"l":10.06,"n":11,"o":10.06,"t":"2026-10-19T20:00:00Z","v":51172,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T20:35:00Z","v":800,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T13:20:00Z","v":100,"vw":10.05},{"c":10.08,"h":10.08,"l":10.03,"n":65,"o":10.03,"t":"2026-10-20T13:30:00Z","v":21475,"vw":10.057065},{"c":10.16,"h":10.16,"l":10.09,"n":40,"o":10.09,"t":"2026-10-20T13:35:00Z","v":6052,"vw":10.116123},{"c":10.14,"h":10.165,"l":10.1309,"n":13,"o":10.16,"t":"2026-10-20T13:40:00Z","v":2735,"vw":10.135876},{"c":10.18,"h":10.18,"l":10.135,"n":21,"o":10.135,"t":"2026-10-20T13:45:00Z","v":5122,"vw":10.17046},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-10-20T13:50:00Z","v":247,"vw":10.18},{"c":10.15,"h":10.16,"l":10.15,"n":16,"o":10.16,"t":"2026-10-20T13:55:00Z","v":809,"vw":10.151429},{"c":10.11,"h":10.15,"l":10.1,"n":127,"o":10.15,"t":"2026-10-20T14:00:00Z","v":15462,"vw":10.111521},{"c":10.1,"h":10.1,"l":10.08,"n":7,"o":10.08,"t":"2026-10-20T14:05:00Z","v":405,"vw":10.086667},{"c":10.11,"h":10.11,"l":10.1,"n":6,"o":10.1,"t":"2026-10-20T14:10:00Z","v":517,"vw":10.1025},{"c":10.12,"h":10.12,"l":10.1,"n":30,"o":10.1,"t":"2026-10-20T14:15:00Z","v":1931,"vw":10.115699},{"c":10.15,"h":10.15,"l":10.1301,"n":8,"o":10.1323,"t":"2026-10-20T14:20:00Z","v":1355,"vw":10.131966},{"c":10.17,"h":10.17,"l":10.145,"n":77,"o":10.155,"t":"2026-10-20T14:25:00Z","v":1885,"vw":10.161267},{"c":10.16,"h":10.16,"l":10.16,"n":13,"o":10.16,"t":"2026-10-20T14:30:00Z","v":1000,"vw":10.16},{"c":10.129,"h":10.15,"l":10.129,"n":33,"o":10.15,"t":"2026-10-20T14:35:00Z","v":3998,"vw":10.140068},{"c":10.13,"h":10.13,"l":10.13,"n":29,"o":10.13,"t":"2026-10-20T14:40:00Z","v":360,"vw":10.13},{"c":10.12,"h":10.13,"l":10.12,"n":23,"o":10.13,"t":"2026-10-20T14:45:00Z","v":839,"vw":10.12361},{"c":10.135,"h":10.135,"l":10.1299,"n":26,"o":10.13,"t":"2026-10-20T14:50:00Z","v":2247,"vw":10.133688},{"c":10.14,"h":10.15,"l":10.13,"n":161,"o":10.15,"t":"2026-10-20T14:55:00Z","v":20972,"vw":10.140109},{"c":10.12,"h":10.16,"l":10.12,"n":60,"o":10.15,"t":"2026-10-20T15:00:00Z","v":11048,"vw":10.144695},{"c":10.12,"h":10.125,"l":10.11,"n":61,"o":10.12,"t":"2026-10-20T15:05:00Z","v":4744,"vw":10.117923},{"c":10.14,"h":10.14,"l":10.12,"n":73,"o":10.12,"t":"2026-10-20T15:10:00Z","v":10810,"vw":10.126873},{"c":10.1424,"h":10.15,"l":10.14,"n":39,"o":10.14,"t":"2026-10-20T15:15:00Z","v":3536,"vw":10.148796},{"c":10.155,"h":10.16,"l":10.145,"n":78,"o":10.155,"t":"2026-10-20T15:20:00Z","v":8398,"vw":10.150644},{"c":10.155,"h":10.155,"l":10.15,"n":23,"o":10.1513,"t":"2026-10-20T15:25:00Z","v":1509,"vw":10.153413},{"c":10.16,"h":10.16,"l":10.16,"n":25,"o":10.16,"t":"2026-10-20T15:30:00Z","v":595,"vw":10.16},{"c":10.165,"h":10.17,"l":10.16,"n":56,"o":10.16,"t":"2026-10-20T15:35:00Z","v":5648,"vw":10.165116},{"c":10.22,"h":10.22,"l":10.17,"n":88,"o":10.17,"t":"2026-10-20T15:40:00Z","v":8562,"vw":10.191998},{"c":10.205,"h":10.21,"l":10.2,"n":27,"o":10.21,"t":"2026-10-20T15:45:00Z","v":1595,"vw":10.208708},{"c":10.2106,"h":10.215,"l":10.205,"n":46,"o":10.21,"t":"2026-10-20T15:50:00Z","v":4424,"vw":10.207407},{"c":10.2,"h":10.215,"l":10.2,"n":42,"o":10.21,"t":"2026-10-20T15:55:00Z","v":4581,"vw":10.203533},{"c":10.195,"h":10.2,"l":10.195,"n":30,"o":10.2,"t":"2026-10-20T16:00:00Z","v":1912,"vw":10.198333},{"c":10.2,"h":10.2,"l":10.185,"n":64,"o":10.19,"t":"2026-10-20T16:05:00Z","v":3606,"vw":10.190277},{"c":10.21,"h":10.21,"l":10.19,"n":33,"o":10.1989,"t":"2026-10-20T16:10:00Z","v":2797,"vw":10.199551},{"c":10.205,"h":10.2082,"l":10.202,"n":20,"o":10.202,"t":"2026-10-20T16:15:00Z","v":818,"vw":10.205034},{"c":10.22,"h":10.22,"l":10.21,"n":16,"o":10.21,"t":"2026-10-20T16:20:00Z","v":1441,"vw":10.217692},{"c":10.22,"h":10.22,"l":10.22,"n":10,"o":10.22,"t":"2026-10-20T16:25:00Z","v":372,"vw":10.22},{"c":10.225,"h":10.24,"l":10.225,"n":41,"o":10.225,"t":"2026-10-20T16:30:00Z","v":2570,"vw":10.229165},{"c":10.2001,"h":10.225,"l":10.2,"n":61,"o":10.225,"t":"2026-10-20T16:35:00Z","v":9875,"vw":10.203872},{"c":10.205,"h":10.2075,"l":10.195,"n":262,"o":10.2,"t":"2026-10-20T16:40:00Z","v":34107,"vw":10.200229},{"c":10.195,"h":10.2,"l":10.195,"n":86,"o":10.2,"t":"2026-10-20T16:45:00Z","v":12959,"vw":10.198144},{"c":10.195,"h":10.2,"l":10.19,"n":103,"o":10.2,"t":"2026-10-20T16:50:00Z","v":8026,"vw":10.196224},{"c":10.17,"h":10.195,"l":10.17,"n":118,"o":10.1916,"t":"2026-10-20T16:55:00Z","v":6590,"vw":10.182783},{"c":10.17,"h":10.17,"l":10.17,"n":15,"o":10.17,"t":"2026-10-20T17:00:00Z","v":456,"vw":10.17},{"c":10.18,"h":10.185,"l":10.175,"n":61,"o":10.175,"t":"2026-10-20T17:05:00Z","v":2304,"vw":10.179815},{"c":10.16,"h":10.17,"l":10.155,"n":90,"o":10.17,"t":"2026-10-20T17:10:00Z","v":5989,"vw":10.165991},{"c":10.15,"h":10.165,"l":10.15,"n":69,"o":10.165,"t":"2026-10-20T17:15:00Z","v":3311,"vw":10.160127},{"c":10.16,"h":10.16,"l":10.15,"n":52,"o":10.15,"t":"2026-10-20T17:20:00Z","v":5083,"vw":10.157668},{"c":10.17,"h":10.17,"l":10.16,"n":74,"o":10.16,"t":"2026-10-20T17:25:00Z","v":6242,"vw":10.164166},{"c":10.165,"h":10.17,"l":10.165,"n":49,"o":10.17,"t":"2026-10-20T17:30:00Z","v":2307,"vw":10.169644},{"c":10.18,"h":10.19,"l":10.165,"n":49,"o":10.165,"t":"2026-10-20T17:35:00Z","v":4572,"vw":10.168992},{"c":10.19,"h":10.19,"l":10.185,"n":24,"o":10.185,"t":"2026-10-20T17:40:00Z","v":1869,"vw":10.189638},{"c":10.2,"h":10.2,"l":10.185,"n":89,"o":10.19,"t":"2026-10-20T17:45:00Z","v":4838,"vw":10.190475},{"c":10.205,"h":10.21,"l":10.2,"n":13,"o":10.2,"t":"2026-10-20T17:50:00Z","v":1237,"vw":10.206153},{"c":10.2,"h":10.2099,"l":10.185,"n":153,"o":10.205,"t":"2026-10-20T17:55:00Z","v":20976,"vw":10.194385},{"c":10.2077,"h":10.2077,"l":10.195,"n":101,"o":10.2012,"t":"2026-10-20T18:00:00Z","v":3299,"vw":10.20126},{"c":10.21,"h":10.21,"l":10.2,"n":44,"o":10.208,"t":"2026-10-20T18:05:00Z","v":9793,"vw":10.209188},{"c":10.19,"h":10.2022,"l":10.185,"n":66,"o":10.2,"t":"2026-10-20T18:10:00Z","v":8307,"vw":10.191663},{"c":10.185,"h":10.1992,"l":10.185,"n":143,"o":10.1992,"t":"2026-10-20T18:15:00Z","v":15408,"vw":10.191393},{"c":10.19,"h":10.19,"l":10.17,"n":175,"o":10.19,"t":"2026-10-20T18:20:00Z","v":23019,"vw":10.177481},{"c":10.18,"h":10.1901,"l":10.175,"n":121,"o":10.19,"t":"2026-10-20T18:25:00Z","v":32793,"vw":10.18371},{"c":10.2,"h":10.2,"l":10.19,"n":29,"o":10.19,"t":"2026-10-20T18:30:00Z","v":1695,"vw":10.196033},{"c":10.185,"h":10.195,"l":10.18,"n":183,"o":10.19,"t":"2026-10-20T18:35:00Z","v":27394,"vw":10.186454},{"c":10.18,"h":10.18,"l":10.18,"n":43,"o":10.18,"t":"2026-10-20T18:40:00Z","v":14666,"vw":10.18},{"c":10.19,"h":10.19,"l":10.18,"n":282,"o":10.19,"t":"2026-10-20T18:45:00Z","v":28082,"vw":10.182913},{"c":10.17,"h":10.1811,"l":10.155,"n":376,"o":10.181,"t":"2026-10-20T18:50:00Z","v":59494,"vw":10.166668},{"c":10.16,"h":10.17,"l":10.16,"n":72,"o":10.17,"t":"2026-10-20T18:55:00Z","v":4873,"vw":10.162973},{"c":10.18,"h":10.18,"l":10.155,"n":151,"o":10.155,"t":"2026-10-20T19:00:00Z","v":10046,"vw":10.16568},{"c":10.18,"h":10.18,"l":10.17,"n":23,"o":10.17,"t":"2026-10-20T19:05:00Z","v":1017,"vw":10.174793},{"c":10.18,"h":10.18,"l":10.165,"n":110,"o":10.17,"t":"2026-10-20T19:10:00Z","v":6759,"vw":10.172759},{"c":10.19,"h":10.19,"l":10.175,"n":98,"o":10.18,"t":"2026-10-20T19:15:00Z","v":5811,"vw":10.185827},{"c":10.16,"h":10.19,"l":10.16,"n":118,"o":10.19,"t":"2026-10-20T19:20:00Z","v":7891,"vw":10.171347},{"c":10.15,"h":10.16,"l":10.15,"n":59,"o":10.16,"t":"2026-10-20T19:25:00Z","v":3862,"vw":10.15302},{"c":10.13,"h":10.1616,"l":10.13,"n":142,"o":10.16,"t":"2026-10-20T19:30:00Z","v":14171,"vw":10.148287},{"c":10.13,"h":10.135,"l":10.12,"n":71,"o":10.135,"t":"2026-10-20T19:35:00Z","v":7390,"vw":10.126769},{"c":10.14,"h":10.15,"l":10.12,"n":265,"o":10.14,"t":"2026-10-20T19:40:00Z","v":31616,"vw":10.130631},{"c":10.13,"h":10.14,"l":10.11,"n":203,"o":10.14,"t":"2026-10-20T19:45:00Z","v":18637,"vw":10.124959},{"c":10.125,"h":10.13,"l":10.115,"n":191,"o":10.125,"t":"2026-10-20T19:50:00Z","v":25790,"vw":10.123147},{"c":10.13,"h":10.15,"l":10.12,"n":622,"o":10.13,"t":"2026-10-20T19:55:00Z","v":67085,"vw":10.131681},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2026-10-20T20:00:00Z","v":47980,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T20:30:00Z","v":146,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T21:00:00Z","v":338,"vw":10.12},{"c":10.06,"h":10.21,"l":10.04,"n":94,"o":10.12,"t":"2026-10-21T13:30:00Z","v":10595,"vw":10.082889},{"c":10.12,"h":10.12,"l":10.12,"n":5,"o":10.12,"t":"2026-10-21T13:35:00Z","v":3093,"vw":10.12},{"c":10.075,"h":10.075,"l":10.075,"n":1,"o":10.075,"t":"2026-10-21T13:50:00Z","v":252,"vw":10.075},{"c":10.07,"h":10.07,"l":10.07,"n":12,"o":10.07,"t":"2026-10-21T13:55:00Z","v":2594,"vw":10.07},{"c":10.07,"h":10.07,"l":10.06,"n":71,"o":10.06,"t":"2026-10-21T14:00:00Z","v":6713,"vw":10.069559},{"c":10.04,"h":10.06,"l":10.04,"n":75,"o":10.06,"t":"2026-10-21T14:05:00Z","v":15705,"vw":10.042086},{"c":10.07,"h":10.07,"l":10.03,"n":96,"o":10.04,"t":"2026-10-21T14:10:00Z","v":8196,"vw":10.047712},{"c":10.045,"h":10.0717,"l":10.045,"n":53,"o":10.07,"t":"2026-10-21T14:15:00Z","v":7504,"vw":10.063411},{"c":10.04,"h":10.045,"l":10.03,"n":23,"o":10.045,"t":"2026-10-21T14:20:00Z","v":2885,"vw":10.034737},{"c":10.045,"h":10.045,"l":10.045,"n":17,"o":10.045,"t":"2026-10-21T14:25:00Z","v":700,"vw":10.045},{"c":10.055,"h":10.055,"l":10.04,"n":85,"o":10.04,"t":"2026-10-21T14:30:00Z","v":4891,"vw":10.046355},{"c":10.07,"h":10.07,"l":10.06,"n":25,"o":10.06,"t":"2026-10-21T14:35:00Z","v":1322,"vw":10.061517},{"c":10.07,"h":10.08,"l":10.07,"n":40,"o":10.07,"t":"2026-10-21T14:40:00Z","v":5983,"vw":10.073604},{"c":10.07,"h":10.079,"l":10.07,"n":49,"o":10.075,"t":"2026-10-21T14:45:00Z","v":3735,"vw":10.070942},{"c":10.065,"h":10.065,"l":10.06,"n":8,"o":10.06,"t":"2026-10-21T14:50:00Z","v":808,"vw":10.063572},{"c":10.05,"h":10.065,"l":10.05,"n":58,"o":10.065,"t":"2026-10-21T14:55:00Z","v":2160,"vw":10.056935},{"c":10.06,"h":10.065,"l":10.04,"n":113,"o":10.06,"t":"2026-10-21T15:00:00Z","v":7356,"vw":10.054456},{"c":10.06,"h":10.06,"l":10.0504,"n":14,"o":10.0504,"t":"2026-10-21T15:05:00Z","v":900,"vw":10.05168},{"c":10.05,"h":10.0521,"l":10.05,"n":51,"o":10.05,"t":"2026-10-21T15:10:00Z","v":3691,"vw":10.050813},{"c":10.04,"h":10.0501,"l":10.04,"n":89,"o":10.04,"t":"2026-10-21T15:15:00Z","v":9160,"vw":10.046549},{"c":10.065,"h":10.065,"l":10.045,"n":81,"o":10.0499,"t":"2026-10-21T15:20:00Z","v":4848,"vw":10.056602},{"c":10.08,"h":10.08,"l":10.07,"n":63,"o":10.07,"t":"2026-10-21T15:25:00Z","v":5182,"vw":10.072044},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-10-21T15:30:00Z","v":261,"vw":10.08},{"c":10.088,"h":10.088,"l":10.08,"n":17,"o":10.08,"t":"2026-10-21T15:35:00Z","v":622,"vw":10.0848},{"c":10.0761,"h":10.08,"l":10.0761,"n":28,"o":10.08,"t":"2026-10-21T15:40:00Z","v":1459,"vw":10.079475},{"c":10.075,"h":10.0788,"l":10.075,"n":10,"o":10.0788,"t":"2026-10-21T15:45:00Z","v":509,"vw":10.077666},{"c":10.08,"h":10.09,"l":10.075,"n":56,"o":10.075,"t":"2026-10-21T15:50:00Z","v":6797,"vw":10.086237},{"c":10.085,"h":10.085,"l":10.08,"n":17,"o":10.085,"t":"2026-10-21T15:55:00Z","v":977,"vw":10.084167},{"c":10.0813,"h":10.085,"l":10.0813,"n":19,"o":10.085,"t":"2026-10-21T16:00:00Z","v":1092,"vw":10.084298},{"c":10.085,"h":10.09,"l":10.085,"n":32,"o":10.085,"t":"2026-10-21T16:05:00Z","v":2065,"vw":10.085819},{"c":10.085,"h":10.085,"l":10.07,"n":64,"o":10.08,"t":"2026-10-21T16:10:00Z","v":4290,"vw":10.078376},{"c":10.09,"h":10.09,"l":10.085,"n":8,"o":10.09,"t":"2026-10-21T16:15:00Z","v":439,"vw":10.0875},{"c":10.1,"h":10.1,"l":10.085,"n":68,"o":10.085,"t":"2026-10-21T16:20:00Z","v":15406,"vw":10.091008},{"c":10.1003,"h":10.1003,"l":10.1003,"n":3,"o":10.1003,"t":"2026-10-21T16:25:00Z","v":1606,"vw":10.1003},{"c":10.1,"h":10.11,"l":10.1,"n":36,"o":10.105,"t":"2026-10-21T16:30:00Z","v":1422,"vw":10.1045},{"c":10.12,"h":10.12,"l":10.105,"n":93,"o":10.105,"t":"2026-10-21T16:35:00Z","v":7857,"vw":10.109265},{"c":10.12,"h":10.13,"l":10.1181,"n":43,"o":10.12,"t":"2026-10-21T16:40:00Z","v":6282,"vw":10.12084},{"c":10.115,"h":10.12,"l":10.115,"n":18,"o":10.12,"t":"2026-10-21T16:45:00Z","v":3992,"vw":10.119872},{"c":10.1,"h":10.115,"l":10.1,"n":31,"o":10.115,"t":"2026-10-21T16:50:00Z","v":1846,"vw":10.109591},{"c":10.09,"h":10.1003,"l":10.09,"n":37,"o":10.1003,"t":"2026-10-21T16:55:00Z","v":3699,"vw":10.096656},{"c":10.0924,"h":10.0924,"l":10.0912,"n":11,"o":10.0912,"t":"2026-10-21T17:00:00Z","v":441,"vw":10.091871},{"c":10.09,"h":10.095,"l":10.09,"n":26,"o":10.095,"t":"2026-10-21T17:05:00Z","v":1333,"vw":10.094106},{"c":10.095,"h":10.095,"l":10.085,"n":91,"o":10.09,"t":"2026-10-21T17:10:00Z","v":6441,"vw":10.088687},{"c":10.08,"h":10.095,"l":10.08,"n":34,"o":10.095,"t":"2026-10-21T17:15:00Z","v":1959,"vw":10.09},{"c":10.0888,"h":10.0888,"l":10.085,"n":24,"o":10.085,"t":"2026-10-21T17:20:00Z","v":1000,"vw":10.085536},{"c":10.085,"h":10.0888,"l":10.085,"n":6,"o":10.0888,"t":"2026-10-21T17:25:00Z","v":431,"vw":10.085957},{"c":10.085,"h":10.085,"l":10.075,"n":44,"o":10.08,"t":"2026-10-21T17:30:00Z","v":3584,"vw":10.07855},{"c":10.085,"h":10.09,"l":10.085,"n":23,"o":10.085,"t":"2026-10-21T17:35:00Z","v":2566,"vw":10.086591},{"c":10.09,"h":10.1,"l":10.085,"n":41,"o":10.0899,"t":"2026-10-21T17:40:00Z","v":3326,"vw":10.091714},{"c":10.08,"h":10.0963,"l":10.08,"n":21,"o":10.09,"t":"2026-10-21T17:45:00Z","v":1310,"vw":10.089816},{"c":10.095,"h":10.095,"l":10.08,"n":22,"o":10.08,"t":"2026-10-21T17:50:00Z","v":1514,"vw":10.091279},{"c":10.07,"h":10.09,"l":10.07,"n":39,"o":10.09,"t":"2026-10-21T17:55:00Z","v":3660,"vw":10.079392},{"c":10.075,"h":10.08,"l":10.07,"n":23,"o":10.08,"t":"2026-10-21T18:00:00Z","v":2227,"vw":10.076339},{"c":10.07,"h":10.075,"l":10.06,"n":77,"o":10.07,"t":"2026-10-21T18:05:00Z","v":6710,"vw":10.069823},{"c":10.07,"h":10.08,"l":10.07,"n":29,"o":10.07,"t":"2026-10-21T18:10:00Z","v":1640,"vw":10.072},{"c":10.075,"h":10.075,"l":10.07,"n":9,"o":10.07,"t":"2026-10-21T18:15:00Z","v":254,"vw":10.0725},{"c":10.055,"h":10.07,"l":10.05,"n":168,"o":10.07,"t":"2026-10-21T18:20:00Z","v":20408,"vw":10.05577},{"c":10.05,"h":10.05,"l":10.04,"n":90,"o":10.05,"t":"2026-10-21T18:25:00Z","v":4491,"vw":10.048222},{"c":10.055,"h":10.06,"l":10.04,"n":66,"o":10.0401,"t":"2026-10-21T18:30:00Z","v":3627,"vw":10.047696},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-21T18:35:00Z","v":140,"vw":10.05},{"c":10.055,"h":10.06,"l":10.055,"n":14,"o":10.055,"t":"2026-10-21T18:40:00Z","v":1022,"vw":10.055625},{"c":10.04,"h":10.055,"l":10.04,"n":128,"o":10.055,"t":"2026-10-21T18:45:00Z","v":10104,"vw":10.046407},{"c":10.035,"h":10.04,"l":10.03,"n":24,"o":10.04,"t":"2026-10-21T18:50:00Z","v":6285,"vw":10.036623},{"c":10.015,"h":10.035,"l":10.005,"n":169,"o":10.03,"t":"2026-10-21T18:55:00Z","v":20305,"vw":10.018765},{"c":10.03,"h":10.03,"l":9.995,"n":263,"o":10.01,"t":"2026-10-21T19:00:00Z","v":42480,"vw":10.007024},{"c":10.05,"h":10.05,"l":10.03,"n":108,"o":10.03,"t":"2026-10-21T19:05:00Z","v":16432,"vw":10.04139},{"c":10.06,"h":10.07,"l":10.04,"n":213,"o":10.05,"t":"2026-10-21T19:10:00Z","v":34488,"vw":10.063053},{"c":10.065,"h":10.07,"l":10.065,"n":56,"o":10.065,"t":"2026-10-21T19:15:00Z","v":3557,"vw":10.066538},{"c":10.065,"h":10.07,"l":10.065,"n":62,"o":10.07,"t":"2026-10-21T19:20:00Z","v":3070,"vw":10.068505},{"c":10.055,"h":10.065,"l":10.045,"n":123,"o":10.065,"t":"2026-10-21T19:25:00Z","v":14661,"vw":10.055261},{"c":10.055,"h":10.055,"l":10.055,"n":240,"o":10.055,"t":"2026-10-21T19:30:00Z","v":12378,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":95,"o":10.055,"t":"2026-10-21T19:35:00Z","v":4986,"vw":10.055},{"c":10.065,"h":10.07,"l":10.055,"n":184,"o":10.055,"t":"2026-10-21T19:40:00Z","v":16286,"vw":10.058657},{"c":10.05,"h":10.08,"l":10.04,"n":186,"o":10.07,"t":"2026-10-21T19:45:00Z","v":27455,"vw":10.058065},{"c":10.06,"h":10.07,"l":10.05,"n":200,"o":10.05,"t":"2026-10-21T19:50:00Z","v":18530,"vw":10.059138},{"c":10.05,"h":10.07,"l":10.04,"n":671,"o":10.06,"t":"2026-10-21T19:55:00Z","v":65852,"vw":10.056868},{"c":10.06,"h":10.06,"l":10.06,"n":11,"o":10.06,"t":"2026-10-21T20:00:00Z","v":28543,"vw":10.06},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-10-22T11:00:00Z","v":24032,"vw":10.01},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-22T13:10:00Z","v":507,"vw":10},{"c":10.1,"h":10.1,"l":10,"n":19,"o":10,"t":"2026-10-22T13:30:00Z","v":42466,"vw":10.007245},{"c":10.1012,"h":10.1012,"l":10.1012,"n":3,"o":10.1012,"t":"2026-10-22T13:35:00Z","v":625,"vw":10.1012},{"c":10.11,"h":10.14,"l":10.11,"n":7,"o":10.14,"t":"2026-10-22T13:40:00Z","v":1265,"vw":10.125},{"c":10.18,"h":10.18,"l":10.115,"n":66,"o":10.14,"t":"2026-10-22T13:45:00Z","v":10227,"vw":10.149199},{"c":10.18,"h":10.21,"l":10.1501,"n":51,"o":10.1501,"t":"2026-10-22T13:50:00Z","v":8184,"vw":10.178685},{"c":10.2,"h":10.2,"l":10.18,"n":18,"o":10.18,"t":"2026-10-22T13:55:00Z","v":4588,"vw":10.192755},{"c":10.24,"h":10.24,"l":10.1901,"n":47,"o":10.21,"t":"2026-10-22T14:00:00Z","v":15461,"vw":10.225999},{"c":10.24,"h":10.26,"l":10.23,"n":43,"o":10.23,"t":"2026-10-22T14:05:00Z","v":9991,"vw":10.248172},{"c":10.24,"h":10.2499,"l":10.24,"n":3,"o":10.2499,"t":"2026-10-22T14:10:00Z","v":2241,"vw":10.241061},{"c":10.22,"h":10.23,"l":10.22,"n":20,"o":10.23,"t":"2026-10-22T14:15:00Z","v":694,"vw":10.2275},{"c":10.2325,"h":10.24,"l":10.22,"n":59,"o":10.22,"t":"2026-10-22T14:20:00Z","v":6495,"vw":10.235782},{"c":10.2499,"h":10.2499,"l":10.24,"n":5,"o":10.24,"t":"2026-10-22T14:25:00Z","v":2852,"vw":10.240521},{"c":10.22,"h":10.23,"l":10.22,"n":11,"o":10.23,"t":"2026-10-22T14:30:00Z","v":986,"vw":10.226159},{"c":10.205,"h":10.21,"l":10.19,"n":51,"o":10.21,"t":"2026-10-22T14:35:00Z","v":7679,"vw":10.2022},{"c":10.22,"h":10.22,"l":10.21,"n":11,"o":10.21,"t":"2026-10-22T14:40:00Z","v":1617,"vw":10.212857},{"c":10.23,"h":10.23,"l":10.22,"n":21,"o":10.22,"t":"2026-10-22T14:50:00Z","v":1150,"vw":10.225},{"c":10.23,"h":10.2314,"l":10.23,"n":22,"o":10.2314,"t":"2026-10-22T14:55:00Z","v":1707,"vw":10.230093},{"c":10.205,"h":10.22,"l":10.205,"n":43,"o":10.22,"t":"2026-10-22T15:00:00Z","v":2469,"vw":10.207205},{"c":10.22,"h":10.22,"l":10.22,"n":34,"o":10.22,"t":"2026-10-22T15:10:00Z","v":3347,"vw":10.22},{"c":10.23,"h":10.23,"l":10.22,"n":15,"o":10.22,"t":"2026-10-22T15:15:00Z","v":3688,"vw":10.229091},{"c":10.2276,"h":10.2276,"l":10.2276,"n":2,"o":10.2276,"t":"2026-10-22T15:25:00Z","v":233,"vw":10.2276},{"c":10.235,"h":10.235,"l":10.23,"n":11,"o":10.23,"t":"2026-10-22T15:30:00Z","v":2782,"vw":10.230372},{"c":10.23,"h":10.24,"l":10.23,"n":30,"o":10.24,"t":"2026-10-22T15:35:00Z","v":4125,"vw":10.239395},{"c":10.21,"h":10.23,"l":10.21,"n":9,"o":10.23,"t":"2026-10-22T15:40:00Z","v":566,"vw":10.222788},{"c":10.22,"h":10.22,"l":10.22,"n":6,"o":10.22,"t":"2026-10-22T15:45:00Z","v":418,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-22T15:50:00Z","v":111,"vw":10.23},{"c":10.2376,"h":10.2376,"l":10.2376,"n":3,"o":10.2376,"t":"2026-10-22T15:55:00Z","v":228,"vw":10.2376},{"c":10.23,"h":10.24,"l":10.23,"n":15,"o":10.235,"t":"2026-10-22T16:00:00Z","v":3396,"vw":10.23758},{"c":10.2225,"h":10.235,"l":10.2225,"n":19,"o":10.235,"t":"2026-10-22T16:05:00Z","v":2540,"vw":10.231518},{"c":10.23,"h":10.23,"l":10.21,"n":74,"o":10.22,"t":"2026-10-22T16:10:00Z","v":17531,"vw":10.21589},{"c":10.25,"h":10.25,"l":10.235,"n":18,"o":10.235,"t":"2026-10-22T16:15:00Z","v":3400,"vw":10.240469},{"c":10.255,"h":10.255,"l":10.245,"n":29,"o":10.245,"t":"2026-10-22T16:20:00Z","v":4605,"vw":10.251885},{"c":10.23,"h":10.25,"l":10.23,"n":43,"o":10.25,"t":"2026-10-22T16:25:00Z","v":3543,"vw":10.24104},{"c":10.245,"h":10.245,"l":10.23,"n":21,"o":10.23,"t":"2026-10-22T16:30:00Z","v":5444,"vw":10.238604},{"c":10.245,"h":10.2487,"l":10.245,"n":11,"o":10.2487,"t":"2026-10-22T16:35:00Z","v":900,"vw":10.248136},{"c":10.235,"h":10.24,"l":10.235,"n":46,"o":10.24,"t":"2026-10-22T16:40:00Z","v":2548,"vw":10.239},{"c":10.26,"h":10.265,"l":10.24,"n":64,"o":10.24,"t":"2026-10-22T16:50:00Z","v":11660,"vw":10.25287},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-22T16:55:00Z","v":166,"vw":10.27},{"c":10.24,"h":10.26,"l":10.2372,"n":36,"o":10.26,"t":"2026-10-22T17:05:00Z","v":6639,"vw":10.245877},{"c":10.24,"h":10.24,"l":10.23,"n":12,"o":10.23,"t":"2026-10-22T17:10:00Z","v":584,"vw":10.236723},{"c":10.23,"h":10.24,"l":10.23,"n":31,"o":10.24,"t":"2026-10-22T17:15:00Z","v":4084,"vw":10.239118},{"c":10.23,"h":10.23,"l":10.23,"n":6,"o":10.23,"t":"2026-10-22T17:20:00Z","v":132,"vw":10.23},{"c":10.22,"h":10.2381,"l":10.22,"n":18,"o":10.2381,"t":"2026-10-22T17:25:00Z","v":2297,"vw":10.237222},{"c":10.27,"h":10.27,"l":10.24,"n":62,"o":10.24,"t":"2026-10-22T17:30:00Z","v":11906,"vw":10.247072},{"c":10.26,"h":10.265,"l":10.26,"n":21,"o":10.265,"t":"2026-10-22T17:35:00Z","v":1708,"vw":10.261219},{"c":10.25,"h":10.25,"l":10.25,"n":13,"o":10.25,"t":"2026-10-22T17:40:00Z","v":2729,"vw":10.25},{"c":10.2324,"h":10.2499,"l":10.23,"n":38,"o":10.24,"t":"2026-10-22T17:50:00Z","v":8517,"vw":10.238306},{"c":10.24,"h":10.2474,"l":10.23,"n":35,"o":10.24,"t":"2026-10-22T17:55:00Z","v":13906,"vw":10.240969},{"c":10.23,"h":10.24,"l":10.22,"n":28,"o":10.23,"t":"2026-10-22T18:00:00Z","v":6090,"vw":10.226649},{"c":10.25,"h":10.2599,"l":10.23,"n":36,"o":10.23,"t":"2026-10-22T18:05:00Z","v":9902,"vw":10.242864},{"c":10.2578,"h":10.2578,"l":10.24,"n":4,"o":10.24,"t":"2026-10-22T18:10:00Z","v":736,"vw":10.253994},{"c":10.255,"h":10.26,"l":10.255,"n":9,"o":10.26,"t":"2026-10-22T18:15:00Z","v":689,"vw":10.256385},{"c":10.26,"h":10.265,"l":10.26,"n":40,"o":10.26,"t":"2026-10-22T18:20:00Z","v":2285,"vw":10.26038},{"c":10.25,"h":10.25,"l":10.25,"n":11,"o":10.25,"t":"2026-10-22T18:25:00Z","v":742,"vw":10.25},{"c":10.23,"h":10.245,"l":10.23,"n":47,"o":10.245,"t":"2026-10-22T18:30:00Z","v":14024,"vw":10.231104},{"c":10.245,"h":10.245,"l":10.24,"n":29,"o":10.24,"t":"2026-10-22T18:35:00Z","v":3348,"vw":10.2402},{"c":10.25,"h":10.255,"l":10.24,"n":53,"o":10.25,"t":"2026-10-22T18:40:00Z","v":5679,"vw":10.250208},{"c":10.26,"h":10.26,"l":10.25,"n":37,"o":10.25,"t":"2026-10-22T18:45:00Z","v":3963,"vw":10.254355},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-22T18:50:00Z","v":125,"vw":10.26},{"c":10.26,"h":10.26,"l":10.25,"n":16,"o":10.26,"t":"2026-10-22T18:55:00Z","v":518,"vw":10.254878},{"c":10.24,"h":10.26,"l":10.235,"n":46,"o":10.26,"t":"2026-10-22T19:00:00Z","v":7084,"vw":10.245754},{"c":10.235,"h":10.25,"l":10.23,"n":185,"o":10.235,"t":"2026-10-22T19:05:00Z","v":37433,"vw":10.233352},{"c":10.22,"h":10.24,"l":10.22,"n":78,"o":10.23,"t":"2026-10-22T19:10:00Z","v":10018,"vw":10.230164},{"c":10.195,"h":10.21,"l":10.195,"n":50,"o":10.21,"t":"2026-10-22T19:15:00Z","v":3648,"vw":10.201391},{"c":10.2,"h":10.205,"l":10.195,"n":105,"o":10.2,"t":"2026-10-22T19:20:00Z","v":9494,"vw":10.200065},{"c":10.2,"h":10.205,"l":10.195,"n":42,"o":10.205,"t":"2026-10-22T19:25:00Z","v":2623,"vw":10.199765},{"c":10.2,"h":10.205,"l":10.2,"n":52,"o":10.205,"t":"2026-10-22T19:30:00Z","v":2448,"vw":10.201111},{"c":10.22,"h":10.22,"l":10.195,"n":100,"o":10.2,"t":"2026-10-22T19:35:00Z","v":6191,"vw":10.201778},{"c":10.21,"h":10.235,"l":10.21,"n":194,"o":10.22,"t":"2026-10-22T19:40:00Z","v":27820,"vw":10.224092},{"c":10.2,"h":10.205,"l":10.19,"n":115,"o":10.2,"t":"2026-10-22T19:45:00Z","v":7619,"vw":10.198299},{"c":10.22,"h":10.23,"l":10.205,"n":219,"o":10.21,"t":"2026-10-22T19:50:00Z","v":17232,"vw":10.21629},{"c":10.24,"h":10.245,"l":10.21,"n":479,"o":10.225,"t":"2026-10-22T19:55:00Z","v":54218,"vw":10.224338},{"c":10.24,"h":10.24,"l":10.24,"n":18,"o":10.24,"t":"2026-10-22T20:00:00Z","v":32263,"vw":10.24}],"history":[{"c":16.93,"h":16.95,"l":16.74,"n":2187,"o":16.74,"t":"2024-10-21T04:00:00Z","v":189118,"vw":16.873975},{"c":16.85,"h":16.93,"l":16.79,"n":1598,"o":16.87,"t":"2024-10-22T04:00:00Z","v":116401,"vw":16.864888},{"c":16.77,"h":16.85,"l":16.66,"n":1639,"o":16.77,"t":"2024-10-23T04:00:00Z","v":94646,"vw":16.749576},{"c":16.86,"h":16.89,"l":16.64,"n":2532,"o":16.75,"t":"2024-10-24T04:00:00Z","v":149992,"vw":16.765505},{"c":16.74,"h":16.9,"l":16.7,"n":1312,"o":16.86,"t":"2024-10-25T04:00:00Z","v":74744,"vw":16.772235},{"c":16.78,"h":16.84,"l":16.7164,"n":1525,"o":16.78,"t":"2024-10-28T04:00:00Z","v":99155,"vw":16.805155},{"c":16.61,"h":16.815,"l":16.6,"n":1493,"o":16.77,"t":"2024-10-29T04:00:00Z","v":75235,"vw":16.656954},{"c":16.86,"h":16.95,"l":16.64,"n":2578,"o":16.64,"t":"2024-10-30T04:00:00Z","v":189466,"vw":16.863357},{"c":16.65,"h":16.92,"l":16.52,"n":2099,"o":16.88,"t":"2024-10-31T04:00:00Z","v":243359,"vw":16.742615},{"c":16.64,"h":16.83,"l":16.595,"n":3208,"o":16.68,"t":"2024-11-01T04:00:00Z","v":257557,"vw":16.692689},{"c":16.4,"h":16.72,"l":16.25,"n":2368,"o":16.66,"t":"2024-11-04T05:00:00Z","v":208720,"vw":16.40142},{"c":16.44,"h":16.52,"l":16.34,"n":2041,"o":16.34,"t":"2024-11-05T05:00:00Z","v":116176,"vw":16.452654},{"c":16.84,"h":17.01,"l":16.43,"n":2367,"o":16.93,"t":"2024-11-06T05:00:00Z","v":183031,"vw":16.823778},{"c":16.89,"h":17.13,"l":16.6,"n":5912,"o":16.78,"t":"2024-11-07T05:00:00Z","v":489687,"vw":16.861766},{"c":17.04,"h":17.13,"l":16.87,"n":3553,"o":16.91,"t":"2024-11-08T05:00:00Z","v":230537,"vw":17.029631},{"c":16.96,"h":17.15,"l":16.88,"n":2981,"o":17.1,"t":"2024-11-11T05:00:00Z","v":257997,"vw":16.995417},{"c":16.76,"h":16.998,"l":16.725,"n":2165,"o":16.97,"t":"2024-11-12T05:00:00Z","v":161607,"vw":16.811659},{"c":16.93,"h":17,"l":16.81,"n":1976,"o":16.81,"t":"2024-11-13T05:00:00Z","v":161617,"vw":16.91092},{"c":16.88,"h":17.03,"l":16.81,"n":1895,"o":16.96,"t":"2024-11-14T05:00:00Z","v":95650,"vw":16.886588},{"c":16.92,"h":16.9499,"l":16.783,"n":2331,"o":16.92,"t":"2024-11-15T05:00:00Z","v":170845,"vw":16.866427},{"c":16.83,"h":16.92,"l":16.715,"n":3010,"o":16.92,"t":"2024-11-18T05:00:00Z","v":239514,"vw":16.808754},{"c":16.81,"h":16.918,"l":16.77,"n":3033,"o":16.79,"t":"2024-11-19T05:00:00Z","v":272737,"vw":16.826191},{"c":16.61,"h":16.8911,"l":16.6,"n":2301,"o":16.86,"t":"2024-11-20T05:00:00Z","v":178199,"vw":16.670113},{"c":16.64,"h":16.7421,"l":16.6101,"n":2116,"o":16.64,"t":"2024-11-21T05:00:00Z","v":152756,"vw":16.662916},{"c":16.74,"h":16.75,"l":16.63,"n":2504,"o":16.72,"t":"2024-11-22T05:00:00Z","v":160412,"vw":16.690405},{"c":16.81,"h":16.9599,"l":16.75,"n":3368,"o":16.87,"t":"2024-11-25T05:00:00Z","v":281179,"vw":16.834061},{"c":16.95,"h":16.98,"l":16.75,"n":2479,"o":16.82,"t":"2024-11-26T05:00:00Z","v":187916,"vw":16.894456},{"c":16.93,"h":17.15,"l":16.93,"n":2829,"o":16.99,"t":"2024-11-27T05:00:00Z","v":177000,"vw":17.006607},{"c":17.12,"h":17.19,"l":17.06,"n":1478,"o":17.13,"t":"2024-11-29T05:00:00Z","v":140585,"vw":17.134046},{"c":17.01,"h":17.09,"l":16.9,"n":2420,"o":17.09,"t":"2024-12-02T05:00:00Z","v":143024,"vw":16.987636},{"c":17.1,"h":17.1885,"l":17.01,"n":3068,"o":17.14,"t":"2024-12-03T05:00:00Z","v":153776,"vw":17.086628},{"c":17.06,"h":17.07,"l":16.95,"n":2028,"o":17.03,"t":"2024-12-04T05:00:00Z","v":121051,"vw":17.025348},{"c":16.91,"h":17.1,"l":16.87,"n":2561,"o":17.02,"t":"2024-12-05T05:00:00Z","v":236872,"vw":16.94634},{"c":16.92,"h":17.02,"l":16.86,"n":2634,"o":16.96,"t":"2024-12-06T05:00:00Z","v":203157,"vw":16.908645},{"c":17.2,"h":17.27,"l":16.98,"n":2976,"o":16.98,"t":"2024-12-09T05:00:00Z","v":219328,"vw":17.167041},{"c":17.2,"h":17.2599,"l":17.08,"n":2477,"o":17.2,"t":"2024-12-10T05:00:00Z","v":144944,"vw":17.177155},{"c":17.15,"h":17.27,"l":17.07,"n":2558,"o":17.27,"t":"2024-12-11T05:00:00Z","v":186447,"vw":17.15072},{"c":17.29,"h":17.36,"l":17.1,"n":3925,"o":17.1,"t":"2024-12-12T05:00:00Z","v":368856,"vw":17.268661},{"c":17.24,"h":17.34,"l":17.1,"n":2851,"o":17.27,"t":"2024-12-13T05:00:00Z","v":161166,"vw":17.206056},{"c":17.15,"h":17.29,"l":17.12,"n":2833,"o":17.29,"t":"2024-12-16T05:00:00Z","v":201562,"vw":17.177226},{"c":17.07,"h":17.255,"l":17.012,"n":2335,"o":17.2,"t":"2024-12-17T05:00:00Z","v":177784,"vw":17.120201},{"c":16.89,"h":17.37,"l":16.87,"n":2931,"o":17.1,"t":"2024-12-18T05:00:00Z","v":192685,"vw":17.135944},{"c":16.95,"h":17.18,"l":16.93,"n":2557,"o":17.02,"t":"2024-12-19T05:00:00Z","v":210931,"vw":17.008582},{"c":17.23,"h":17.38,"l":16.81,"n":2316,"o":16.85,"t":"2024-12-20T05:00:00Z","v":230009,"vw":17.223163},{"c":17.31,"h":17.34,"l":17.1461,"n":1721,"o":17.22,"t":"2024-12-23T05:00:00Z","v":122148,"vw":17.262648},{"c":17.6,"h":17.6,"l":17.26,"n":1337,"o":17.39,"t":"2024-12-24T05:00:00Z","v":128974,"vw":17.513323},{"c":17.71,"h":17.79,"l":17.5243,"n":2496,"o":17.55,"t":"2024-12-26T05:00:00Z","v":220674,"vw":17.699878},{"c":17.7,"h":17.78,"l":17.55,"n":2400,"o":17.65,"t":"2024-12-27T05:00:00Z","v":154420,"vw":17.697066},{"c":17.85,"h":17.97,"l":17.6368,"n":3681,"o":17.71,"t":"2024-12-30T05:00:00Z","v":354642,"vw":17.848126},{"c":17.52,"h":17.65,"l":17.3775,"n":2827,"o":17.47,"t":"2024-12-31T05:00:00Z","v":209097,"vw":17.557958},{"c":17.57,"h":17.67,"l":17.45,"n":2684,"o":17.59,"t":"2025-01-02T05:00:00Z","v":203290,"vw":17.563838},{"c":17.55,"h":17.795,"l":17.49,"n":2328,"o":17.59,"t":"2025-01-03T05:00:00Z","v":176036,"vw":17.595234},{"c":17.27,"h":17.575,"l":17.16,"n":2893,"o":17.56,"t":"2025-01-06T05:00:00Z","v":251012,"vw":17.358341},{"c":17.09,"h":17.4,"l":17.08,"n":2474,"o":17.4,"t":"2025-01-07T05:00:00Z","v":224313,"vw":17.170824},{"c":17.13,"h":17.16,"l":16.98,"n":1967,"o":17.14,"t":"2025-01-08T05:00:00Z","v":147425,"vw":17.086265},{"c":16.92,"h":17.127,"l":16.87,"n":2741,"o":17.07,"t":"2025-01-10T05:00:00Z","v":177121,"vw":16.945376},{"c":17.11,"h":17.17,"l":16.79,"n":2385,"o":16.84,"t":"2025-01-13T05:00:00Z","v":267304,"vw":17.041632},{"c":17.28,"h":17.3325,"l":17.17,"n":1929,"o":17.2,"t":"2025-01-14T05:00:00Z","v":144955,"vw":17.277311},{"c":17.3,"h":17.5824,"l":17.2,"n":2222,"o":17.51,"t":"2025-01-15T05:00:00Z","v":134170,"vw":17.316017},{"c":17.42,"h":17.44,"l":17.29,"n":2682,"o":17.3,"t":"2025-01-16T05:00:00Z","v":199796,"vw":17.355218},{"c":17.39,"h":17.49,"l":17.31,"n":2321,"o":17.39,"t":"2025-01-17T05:00:00Z","v":134884,"vw":17.394383},{"c":17.71,"h":17.88,"l":17.4,"n":2809,"o":17.42,"t":"2025-01-21T05:00:00Z","v":278147,"vw":17.712201},{"c":17.76,"h":17.87,"l":17.61,"n":2048,"o":17.7,"t":"2025-01-22T05:00:00Z","v":138801,"vw":17.759027},{"c":17.74,"h":17.825,"l":17.63,"n":2674,"o":17.82,"t":"2025-01-23T05:00:00Z","v":332277,"vw":17.738872},{"c":17.8,"h":17.8,"l":17.64,"n":1797,"o":17.68,"t":"2025-01-24T05:00:00Z","v":141433,"vw":17.740839},{"c":17.92,"h":17.97,"l":17.76,"n":2184,"o":17.8,"t":"2025-01-27T05:00:00Z","v":191726,"vw":17.855317},{"c":18.04,"h":18.17,"l":17.9,"n":2996,"o":17.9,"t":"2025-01-28T05:00:00Z","v":244494,"vw":18.013629},{"c":17.86,"h":18.07,"l":17.77,"n":2229,"o":18.05,"t":"2025-01-29T05:00:00Z","v":169677,"vw":17.927054},{"c":18.17,"h":18.22,"l":17.9798,"n":3727,"o":17.99,"t":"2025-01-30T05:00:00Z","v":348230,"vw":18.111391},{"c":18.17,"h":18.35,"l":18.01,"n":2991,"o":18.12,"t":"2025-01-31T05:00:00Z","v":315762,"vw":18.179086},{"c":18.16,"h":18.25,"l":17.9282,"n":2057,"o":18.02,"t":"2025-02-03T05:00:00Z","v":101414,"vw":18.130716},{"c":18.16,"h":18.2,"l":18.05,"n":2376,"o":18.08,"t":"2025-02-04T05:00:00Z","v":197612,"vw":18.13437},{"c":18.05,"h":18.15,"l":17.77,"n":3137,"o":18.15,"t":"2025-02-05T05:00:00Z","v":314719,"vw":17.961861},{"c":18.04,"h":18.23,"l":17.99,"n":2515,"o":18.09,"t":"2025-02-06T05:00:00Z","v":252937,"vw":18.087538},{"c":17.94,"h":18.16,"l":17.921,"n":2030,"o":18.04,"t":"2025-02-07T05:00:00Z","v":191828,"vw":17.992652},{"c":17.89,"h":18,"l":17.85,"n":1932,"o":17.98,"t":"2025-02-10T05:00:00Z","v":149801,"vw":17.911078},{"c":17.97,"h":18.02,"l":17.71,"n":2120,"o":17.89,"t":"2025-02-11T05:00:00Z","v":160891,"vw":17.934676},{"c":18.05,"h":18.09,"l":17.7901,"n":2330,"o":17.82,"t":"2025-02-12T05:00:00Z","v":141968,"vw":18.009499},{"c":18.21,"h":18.28,"l":18.065,"n":1660,"o":18.08,"t":"2025-02-13T05:00:00Z","v":146028,"vw":18.167498},{"c":18.34,"h":18.35,"l":18.1501,"n":2186,"o":18.21,"t":"2025-02-14T05:00:00Z","v":179540,"vw":18.241117},{"c":18.54,"h":18.54,"l":18.25,"n":2583,"o":18.34,"t":"2025-02-18T05:00:00Z","v":237562,"vw":18.441692},{"c":18.54,"h":18.6448,"l":18.3935,"n":1976,"o":18.48,"t":"2025-02-19T05:00:00Z","v":156474,"vw":18.561023},{"c":18.61,"h":18.65,"l":18.4525,"n":2041,"o":18.53,"t":"2025-02-20T05:00:00Z","v":174930,"vw":18.56388},{"c":18.63,"h":18.77,"l":18.52,"n":2032,"o":18.61,"t":"2025-02-21T05:00:00Z","v":188721,"vw":18.640722},{"c":18.55,"h":18.69,"l":18.37,"n":2021,"o":18.67,"t":"2025-02-24T05:00:00Z","v":175591,"vw":18.52591},{"c":18.68,"h":18.71,"l":18.43,"n":2361,"o":18.585,"t":"2025-02-25T05:00:00Z","v":249771,"vw":18.582613},{"c":18.63,"h":18.9399,"l":18.58,"n":2874,"o":18.66,"t":"2025-02-26T05:00:00Z","v":223585,"vw":18.735205},{"c":18.47,"h":18.63,"l":18.32,"n":3527,"o":18.55,"t":"2025-02-27T05:00:00Z","v":320011,"vw":18.425126},{"c":19.07,"h":19.1586,"l":18.44,"n":3310,"o":18.54,"t":"2025-02-28T05:00:00Z","v":347470,"vw":18.93431},{"c":18.6,"h":19.2065,"l":18.56,"n":5851,"o":18.95,"t":"2025-03-03T05:00:00Z","v":586743,"vw":18.779739},{"c":17.96,"h":18.58,"l":17.86,"n":5584,"o":18.38,"t":"2025-03-04T05:00:00Z","v":981725,"vw":18.016857},{"c":17.66,"h":17.9291,"l":17.31,"n":4868,"o":17.92,"t":"2025-03-05T05:00:00Z","v":610315,"vw":17.604483},{"c":17.3,"h":17.62,"l":17.21,"n":3839,"o":17.62,"t":"2025-03-06T05:00:00Z","v":359229,"vw":17.357228},{"c":17.56,"h":17.715,"l":17.32,"n":2846,"o":17.4,"t":"2025-03-07T05:00:00Z","v":258778,"vw":17.518091},{"c":17.25,"h":17.5209,"l":17.15,"n":3245,"o":17.45,"t":"2025-03-10T04:00:00Z","v":299549,"vw":17.293602},{"c":16.71,"h":17.42,"l":16.36,"n":7005,"o":17.35,"t":"2025-03-11T04:00:00Z","v":943254,"vw":16.691592},{"c":16.61,"h":16.82,"l":16.37,"n":5057,"o":16.82,"t":"2025-03-12T04:00:00Z","v":506003,"vw":16.57752},{"c":16.48,"h":16.695,"l":16.45,"n":4982,"o":16.64,"t":"2025-03-13T04:00:00Z","v":449449,"vw":16.576278},{"c":16.67,"h":16.97,"l":16.51,"n":5506,"o":16.6,"t":"2025-03-14T04:00:00Z","v":612058,"vw":16.694259},{"c":16.53,"h":16.64,"l":16.3,"n":5098,"o":16.3,"t":"2025-03-17T04:00:00Z","v":396709,"vw":16.503788},{"c":16.68,"h":16.73,"l":16.45,"n":4270,"o":16.59,"t":"2025-03-18T04:00:00Z","v":420398,"vw":16.628405},{"c":16.7,"h":16.82,"l":16.61,"n":2909,"o":16.76,"t":"2025-03-19T04:00:00Z","v":292877,"vw":16.731401},{"c":16.79,"h":16.85,"l":16.62,"n":3005,"o":16.7,"t":"2025-03-20T04:00:00Z","v":319131,"vw":16.742634},{"c":16.8,"h":16.83,"l":16.65,"n":2169,"o":16.72,"t":"2025-03-21T04:00:00Z","v":224012,"vw":16.776791},{"c":16.92,"h":16.94,"l":16.78,"n":3227,"o":16.9,"t":"2025-03-24T04:00:00Z","v":226073,"vw":16.880689},{"c":16.9,"h":17.04,"l":16.805,"n":3748,"o":16.99,"t":"2025-03-25T04:00:00Z","v":361058,"vw":16.878864},{"c":16.79,"h":16.97,"l":16.71,"n":4092,"o":16.97,"t":"2025-03-26T04:00:00Z","v":337855,"vw":16.798769},{"c":16.79,"h":16.82,"l":16.68,"n":4323,"o":16.78,"t":"2025-03-27T04:00:00Z","v":416629,"vw":16.753701},{"c":16.71,"h":16.91,"l":16.57,"n":4505,"o":16.76,"t":"2025-03-28T04:00:00Z","v":331421,"vw":16.702182},{"c":16.6,"h":16.71,"l":16.21,"n":6294,"o":16.6,"t":"2025-03-31T04:00:00Z","v":601120,"vw":16.49062},{"c":16.67,"h":16.82,"l":16.5,"n":4492,"o":16.62,"t":"2025-04-01T04:00:00Z","v":351710,"vw":16.696892},{"c":16.45,"h":16.57,"l":16.39,"n":4754,"o":16.56,"t":"2025-04-02T04:00:00Z","v":397628,"vw":16.490062},{"c":16.23,"h":16.36,"l":16.09,"n":3719,"o":16.1,"t":"2025-04-03T04:00:00Z","v":290284,"vw":16.254159},{"c":15.12,"h":15.87,"l":14.6506,"n":7675,"o":15.85,"t":"2025-04-04T04:00:00Z","v":840723,"vw":15.181989},{"c":14.25,"h":14.95,"l":14.002,"n":6503,"o":14.51,"t":"2025-04-07T04:00:00Z","v":873232,"vw":14.405226},{"c":13.77,"h":15.05,"l":13.5991,"n":6279,"o":14.84,"t":"2025-04-08T04:00:00Z","v":658908,"vw":14.212764},{"c":14.93,"h":15.08,"l":13.2,"n":6075,"o":13.46,"t":"2025-04-09T04:00:00Z","v":602564,"vw":14.273322},{"c":14.25,"h":14.69,"l":14.1,"n":5614,"o":14.57,"t":"2025-04-10T04:00:00Z","v":740566,"vw":14.35107},{"c":14.23,"h":14.4,"l":13.78,"n":3978,"o":14.29,"t":"2025-04-11T04:00:00Z","v":442666,"vw":13.999406},{"c":14.53,"h":14.62,"l":14.1001,"n":4344,"o":14.35,"t":"2025-04-14T04:00:00Z","v":410393,"vw":14.489961},{"c":14.68,"h":14.86,"l":14.53,"n":2399,"o":14.53,"t":"2025-04-15T04:00:00Z","v":315926,"vw":14.724654},{"c":14.6,"h":14.8646,"l":14.545,"n":1929,"o":14.63,"t":"2025-04-16T04:00:00Z","v":241925,"vw":14.65589},{"c":14.96,"h":15.0594,"l":14.65,"n":2191,"o":14.65,"t":"2025-04-17T04:00:00Z","v":199745,"vw":14.936306},{"c":14.45,"h":14.927,"l":14.3571,"n":2773,"o":14.86,"t":"2025-04-21T04:00:00Z","v":219100,"vw":14.493131},{"c":14.82,"h":14.84,"l":14.53,"n":2936,"o":14.69,"t":"2025-04-22T04:00:00Z","v":268060,"vw":14.724201},{"c":15.04,"h":15.3651,"l":15,"n":2155,"o":15.12,"t":"2025-04-23T04:00:00Z","v":185622,"vw":15.151065},{"c":15.44,"h":15.54,"l":15.01,"n":2306,"o":15.02,"t":"2025-04-24T04:00:00Z","v":218876,"vw":15.397767},{"c":15.53,"h":15.56,"l":15.32,"n":1601,"o":15.43,"t":"2025-04-25T04:00:00Z","v":149739,"vw":15.455718},{"c":15.54,"h":15.6661,"l":15.38,"n":2300,"o":15.46,"t":"2025-04-28T04:00:00Z","v":220476,"vw":15.529333},{"c":15.46,"h":15.71,"l":15.26,"n":2631,"o":15.5,"t":"2025-04-29T04:00:00Z","v":170277,"vw":15.388307},{"c":15.3,"h":15.36,"l":14.97,"n":3878,"o":15.34,"t":"2025-04-30T04:00:00Z","v":425318,"vw":15.207867},{"c":15.01,"h":15.41,"l":14.95,"n":2948,"o":15.37,"t":"2025-05-01T04:00:00Z","v":266777,"vw":15.128816},{"c":15.42,"h":15.43,"l":15.08,"n":3519,"o":15.15,"t":"2025-05-02T04:00:00Z","v":341633,"vw":15.328674},{"c":15.24,"h":15.44,"l":15.14,"n":4933,"o":15.26,"t":"2025-05-05T04:00:00Z","v":461700,"vw":15.288095},{"c":15.33,"h":15.58,"l":15.21,"n":3773,"o":15.29,"t":"2025-05-06T04:00:00Z","v":419865,"vw":15.360156},{"c":14.74,"h":15.37,"l":14.69,"n":4794,"o":15.32,"t":"2025-05-07T04:00:00Z","v":429136,"vw":14.971738},{"c":15.2,"h":15.22,"l":14.86,"n":3627,"o":14.86,"t":"2025-05-08T04:00:00Z","v":311449,"vw":15.092319},{"c":15.13,"h":15.31,"l":15.1,"n":2883,"o":15.27,"t":"2025-05-09T04:00:00Z","v":208569,"vw":15.188926},{"c":15.36,"h":15.53,"l":15.25,"n":3506,"o":15.4,"t":"2025-05-12T04:00:00Z","v":262111,"vw":15.409531},{"c":15.48,"h":15.61,"l":15.23,"n":3437,"o":15.25,"t":"2025-05-13T04:00:00Z","v":255788,"vw":15.473211},{"c":15.47,"h":15.55,"l":15.32,"n":3525,"o":15.47,"t":"2025-05-14T04:00:00Z","v":326889,"vw":15.442992},{"c":15.51,"h":15.57,"l":15.37,"n":2486,"o":15.48,"t":"2025-05-15T04:00:00Z","v":232409,"vw":15.486236},{"c":15.68,"h":15.69,"l":15.48,"n":2314,"o":15.56,"t":"2025-05-16T04:00:00Z","v":185388,"vw":15.607767},{"c":15.75,"h":15.85,"l":15.61,"n":3020,"o":15.61,"t":"2025-05-19T04:00:00Z","v":197381,"vw":15.744229},{"c":15.92,"h":15.93,"l":15.74,"n":2006,"o":15.74,"t":"2025-05-20T04:00:00Z","v":187813,"vw":15.854569},{"c":15.38,"h":15.82,"l":15.35,"n":3545,"o":15.7,"t":"2025-05-21T04:00:00Z","v":398516,"vw":15.49755},{"c":15.23,"h":15.417,"l":15.18,"n":2176,"o":15.37,"t":"2025-05-22T04:00:00Z","v":255043,"vw":15.273605},{"c":15.36,"h":15.4127,"l":15.13,"n":2295,"o":15.14,"t":"2025-05-23T04:00:00Z","v":168909,"vw":15.316216},{"c":15.67,"h":15.67,"l":15.41,"n":2680,"o":15.54,"t":"2025-05-27T04:00:00Z","v":186566,"vw":15.58135},{"c":15.64,"h":15.72,"l":15.63,"n":2159,"o":15.63,"t":"2025-05-28T04:00:00Z","v":128800,"vw":15.67261},{"c":15.64,"h":15.76,"l":15.56,"n":1921,"o":15.64,"t":"2025-05-29T04:00:00Z","v":153697,"vw":15.625727},{"c":15.72,"h":15.75,"l":15.58,"n":1801,"o":15.61,"t":"2025-05-30T04:00:00Z","v":172311,"vw":15.670385},{"c":15.57,"h":15.7,"l":15.515,"n":2377,"o":15.7,"t":"2025-06-02T04:00:00Z","v":239478,"vw":15.602496},{"c":15.62,"h":15.69,"l":15.475,"n":2110,"o":15.58,"t":"2025-06-03T04:00:00Z","v":183572,"vw":15.627689},{"c":15.52,"h":15.63,"l":15.49,"n":2415,"o":15.62,"t":"2025-06-04T04:00:00Z","v":165136,"vw":15.539361},{"c":15.45,"h":15.5203,"l":15.3,"n":2209,"o":15.48,"t":"2025-06-05T04:00:00Z","v":180933,"vw":15.423614},{"c":15.64,"h":15.67,"l":15.45,"n":1643,"o":15.52,"t":"2025-06-06T04:00:00Z","v":147793,"vw":15.616689},{"c":15.79,"h":16,"l":15.64,"n":2757,"o":15.67,"t":"2025-06-09T04:00:00Z","v":248842,"vw":15.842433},{"c":15.75,"h":15.86,"l":15.67,"n":2188,"o":15.85,"t":"2025-06-10T04:00:00Z","v":199033,"vw":15.776979},{"c":15.76,"h":15.8499,"l":15.66,"n":2505,"o":15.8,"t":"2025-06-11T04:00:00Z","v":241255,"vw":15.760844},{"c":15.73,"h":15.7899,"l":15.57,"n":2283,"o":15.74,"t":"2025-06-12T04:00:00Z","v":214599,"vw":15.698829},{"c":15.44,"h":15.66,"l":15.4192,"n":3455,"o":15.62,"t":"2025-06-13T04:00:00Z","v":278750,"vw":15.530463},{"c":14.79,"h":15.15,"l":14.78,"n":3849,"o":15.15,"t":"2025-06-16T04:00:00Z","v":383194,"vw":14.902994},{"c":14.88,"h":15.0034,"l":14.6884,"n":3207,"o":14.78,"t":"2025-06-17T04:00:00Z","v":311634,"vw":14.921728},{"c":14.98,"h":15.09,"l":14.85,"n":2103,"o":14.89,"t":"2025-06-18T04:00:00Z","v":148622,"vw":15.010074},{"c":14.92,"h":15.075,"l":14.8701,"n":2152,"o":14.99,"t":"2025-06-20T04:00:00Z","v":181996,"vw":14.940416},{"c":14.73,"h":14.92,"l":14.585,"n":3235,"o":14.85,"t":"2025-06-23T04:00:00Z","v":314976,"vw":14.709445},{"c":14.95,"h":15,"l":14.69,"n":1834,"o":14.77,"t":"2025-06-24T04:00:00Z","v":222086,"vw":14.943694},{"c":14.82,"h":14.945,"l":14.72,"n":3071,"o":14.94,"t":"2025-06-25T04:00:00Z","v":195913,"vw":14.81298},{"c":14.97,"h":15.02,"l":14.71,"n":5835,"o":14.82,"t":"2025-06-26T04:00:00Z","v":877938,"vw":14.892946},{"c":14.94,"h":15.17,"l":14.85,"n":3774,"o":15.05,"t":"2025-06-27T04:00:00Z","v":319536,"vw":15.006133},{"c":15.04,"h":15.15,"l":14.93,"n":3434,"o":14.93,"t":"2025-06-30T04:00:00Z","v":392711,"vw":15.035255},{"c":14.95,"h":15.1,"l":14.94,"n":3019,"o":14.94,"t":"2025-07-01T04:00:00Z","v":312818,"vw":15.000604},{"c":15.15,"h":15.17,"l":14.88,"n":3777,"o":15.01,"t":"2025-07-02T04:00:00Z","v":370823,"vw":15.053211},{"c":15.25,"h":15.315,"l":15.14,"n":1532,"o":15.15,"t":"2025-07-03T04:00:00Z","v":165382,"vw":15.252866},{"c":15.05,"h":15.2432,"l":14.9,"n":4326,"o":15.12,"t":"2025-07-07T04:00:00Z","v":516306,"vw":15.014559},{"c":15.09,"h":15.1801,"l":15.01,"n":1915,"o":15.08,"t":"2025-07-08T04:00:00Z","v":167694,"vw":15.104934},{"c":15.27,"h":15.285,"l":15.05,"n":2502,"o":15.12,"t":"2025-07-09T04:00:00Z","v":362212,"vw":15.208569},{"c":15.41,"h":15.51,"l":15.1962,"n":3056,"o":15.26,"t":"2025-07-10T04:00:00Z","v":278556,"vw":15.415247},{"c":15.49,"h":15.59,"l":15.275,"n":3255,"o":15.43,"t":"2025-07-11T04:00:00Z","v":227492,"vw":15.456704},{"c":15.57,"h":15.6,"l":15.36,"n":3069,"o":15.48,"t":"2025-07-14T04:00:00Z","v":266400,"vw":15.509314},{"c":15.53,"h":15.6983,"l":15.51,"n":2962,"o":15.57,"t":"2025-07-15T04:00:00Z","v":225233,"vw":15.606791},{"c":15.68,"h":15.7,"l":15.43,"n":2576,"o":15.6,"t":"2025-07-16T04:00:00Z","v":165775,"vw":15.608799},{"c":15.75,"h":15.78,"l":15.5916,"n":2166,"o":15.64,"t":"2025-07-17T04:00:00Z","v":192071,"vw":15.702399},{"c":15.53,"h":15.82,"l":15.51,"n":2129,"o":15.79,"t":"2025-07-18T04:00:00Z","v":230358,"vw":15.611692},{"c":15.17,"h":15.577,"l":15.1593,"n":2697,"o":15.56,"t":"2025-07-21T04:00:00Z","v":298782,"vw":15.328961},{"c":15.26,"h":15.308,"l":15.17,"n":2190,"o":15.17,"t":"2025-07-22T04:00:00Z","v":131100,"vw":15.258156},{"c":15.49,"h":15.54,"l":15.25,"n":2974,"o":15.35,"t":"2025-07-23T04:00:00Z","v":255362,"vw":15.444269},{"c":15.36,"h":15.54,"l":15.34,"n":2788,"o":15.5,"t":"2025-07-24T04:00:00Z","v":248579,"vw":15.451576},{"c":15.28,"h":15.44,"l":15.24,"n":2939,"o":15.44,"t":"2025-07-25T04:00:00Z","v":158593,"vw":15.296934},{"c":15.15,"h":15.39,"l":15.11,"n":3136,"o":15.35,"t":"2025-07-28T04:00:00Z","v":244575,"vw":15.194025},{"c":15.1,"h":15.25,"l":14.92,"n":2285,"o":15.25,"t":"2025-07-29T04:00:00Z","v":165485,"vw":15.077613},{"c":14.92,"h":15.1468,"l":14.82,"n":2622,"o":15.11,"t":"2025-07-30T04:00:00Z","v":213737,"vw":14.97925},{"c":15,"h":15.02,"l":14.85,"n":4695,"o":14.88,"t":"2025-07-31T04:00:00Z","v":398980,"vw":14.965441},{"c":14.72,"h":14.99,"l":14.6,"n":3025,"o":14.88,"t":"2025-08-01T04:00:00Z","v":295674,"vw":14.719732},{"c":14.68,"h":14.815,"l":14.645,"n":2163,"o":14.76,"t":"2025-08-04T04:00:00Z","v":222767,"vw":14.712995},{"c":14.76,"h":14.87,"l":14.4,"n":3596,"o":14.51,"t":"2025-08-05T04:00:00Z","v":343924,"vw":14.689751},{"c":15.15,"h":15.2,"l":14.75,"n":4190,"o":15.005,"t":"2025-08-06T04:00:00Z","v":300277,"vw":15.022095},{"c":14.94,"h":15.15,"l":14.85,"n":3025,"o":15.15,"t":"2025-08-07T04:00:00Z","v":190021,"vw":14.965646},{"c":15.2,"h":15.25,"l":15.03,"n":3518,"o":15.03,"t":"2025-08-08T04:00:00Z","v":328442,"vw":15.174747},{"c":15.1,"h":15.21,"l":14.98,"n":2679,"o":15.2,"t":"2025-08-11T04:00:00Z","v":218776,"vw":15.077789},{"c":15.16,"h":15.18,"l":15.01,"n":2626,"o":15.11,"t":"2025-08-12T04:00:00Z","v":197930,"vw":15.136211},{"c":15.23,"h":15.27,"l":15.11,"n":3044,"o":15.17,"t":"2025-08-13T04:00:00Z","v":213453,"vw":15.214219},{"c":15.26,"h":15.29,"l":15.12,"n":3377,"o":15.15,"t":"2025-08-14T04:00:00Z","v":314406,"vw":15.227902},{"c":15.05,"h":15.35,"l":15.05,"n":3155,"o":15.3,"t":"2025-08-15T04:00:00Z","v":307441,"vw":15.150014},{"c":15.23,"h":15.25,"l":15.0501,"n":3743,"o":15.12,"t":"2025-08-18T04:00:00Z","v":285372,"vw":15.179318},{"c":15.4,"h":15.445,"l":15.24,"n":3261,"o":15.24,"t":"2025-08-19T04:00:00Z","v":223764,"vw":15.375277},{"c":15.33,"h":15.4699,"l":15.18,"n":2987,"o":15.46,"t":"2025-08-20T04:00:00Z","v":285705,"vw":15.307716},{"c":15.31,"h":15.3998,"l":15.26,"n":2758,"o":15.33,"t":"2025-08-21T04:00:00Z","v":239622,"vw":15.321198},{"c":15.47,"h":15.545,"l":15.325,"n":3407,"o":15.34,"t":"2025-08-22T04:00:00Z","v":298664,"vw":15.477296},{"c":15.4,"h":15.5,"l":15.31,"n":3655,"o":15.47,"t":"2025-08-25T04:00:00Z","v":227601,"vw":15.401073},{"c":15.5,"h":15.525,"l":15.32,"n":2702,"o":15.42,"t":"2025-08-26T04:00:00Z","v":193712,"vw":15.451379},{"c":15.57,"h":15.619,"l":15.43,"n":2711,"o":15.44,"t":"2025-08-27T04:00:00Z","v":179180,"vw":15.56576},{"c":15.66,"h":15.7,"l":15.57,"n":2421,"o":15.61,"t":"2025-08-28T04:00:00Z","v":155515,"vw":15.640686},{"c":15.82,"h":15.84,"l":15.64,"n":2891,"o":15.7,"t":"2025-08-29T04:00:00Z","v":251747,"vw":15.775006},{"c":15.6,"h":15.79,"l":15.52,"n":3313,"o":15.75,"t":"2025-09-02T04:00:00Z","v":237126,"vw":15.614932},{"c":15.59,"h":15.73,"l":15.56,"n":3075,"o":15.63,"t":"2025-09-03T04:00:00Z","v":199276,"vw":15.60948},{"c":15.65,"h":15.75,"l":15.53,"n":3045,"o":15.62,"t":"2025-09-04T04:00:00Z","v":220659,"vw":15.602269},{"c":15.67,"h":15.74,"l":15.565,"n":2782,"o":15.67,"t":"2025-09-05T04:00:00Z","v":191093,"vw":15.655751},{"c":15.66,"h":15.73,"l":15.6,"n":2922,"o":15.67,"t":"2025-09-08T04:00:00Z","v":205843,"vw":15.664514},{"c":15.6,"h":15.7494,"l":15.57,"n":3275,"o":15.62,"t":"2025-09-09T04:00:00Z","v":222189,"vw":15.649542},{"c":15.48,"h":15.71,"l":15.45,"n":4163,"o":15.6,"t":"2025-09-10T04:00:00Z","v":368593,"vw":15.526545},{"c":15.6,"h":15.68,"l":15.5,"n":3346,"o":15.5,"t":"2025-09-11T04:00:00Z","v":251578,"vw":15.584582},{"c":15.46,"h":15.6,"l":15.39,"n":4486,"o":15.52,"t":"2025-09-12T04:00:00Z","v":444639,"vw":15.464274},{"c":15.15,"h":15.58,"l":15.135,"n":7235,"o":15.5,"t":"2025-09-15T04:00:00Z","v":677938,"vw":15.26016},{"c":14.56,"h":14.81,"l":14.515,"n":5671,"o":14.7,"t":"2025-09-16T04:00:00Z","v":460357,"vw":14.594975},{"c":14.65,"h":14.91,"l":14.51,"n":3825,"o":14.51,"t":"2025-09-17T04:00:00Z","v":282391,"vw":14.733626},{"c":14.86,"h":14.88,"l":14.65,"n":4037,"o":14.71,"t":"2025-09-18T04:00:00Z","v":322449,"vw":14.77627},{"c":14.83,"h":14.97,"l":14.76,"n":5328,"o":14.87,"t":"2025-09-19T04:00:00Z","v":732792,"vw":14.828302},{"c":14.5,"h":14.8,"l":14.485,"n":4236,"o":14.8,"t":"2025-09-22T04:00:00Z","v":439242,"vw":14.566057},{"c":14.51,"h":14.7671,"l":14.51,"n":3885,"o":14.54,"t":"2025-09-23T04:00:00Z","v":325833,"vw":14.625239},{"c":14.42,"h":14.6047,"l":14.25,"n":5761,"o":14.51,"t":"2025-09-24T04:00:00Z","v":538934,"vw":14.342339},{"c":14.44,"h":14.535,"l":14.3628,"n":4412,"o":14.4,"t":"2025-09-25T04:00:00Z","v":299932,"vw":14.460628},{"c":14.38,"h":14.55,"l":14.36,"n":3778,"o":14.45,"t":"2025-09-26T04:00:00Z","v":255982,"vw":14.404176},{"c":14.19,"h":14.47,"l":14.16,"n":5971,"o":14.47,"t":"2025-09-29T04:00:00Z","v":500719,"vw":14.258604},{"c":14.25,"h":14.48,"l":14.0901,"n":4599,"o":14.17,"t":"2025-09-30T04:00:00Z","v":491126,"vw":14.24073},{"c":14,"h":14.26,"l":13.97,"n":5855,"o":14.24,"t":"2025-10-01T04:00:00Z","v":680638,"vw":14.043789},{"c":14.19,"h":14.24,"l":13.93,"n":4013,"o":13.99,"t":"2025-10-02T04:00:00Z","v":318288,"vw":14.12906},{"c":14.05,"h":14.3674,"l":14.05,"n":3671,"o":14.25,"t":"2025-10-03T04:00:00Z","v":352897,"vw":14.168455},{"c":13.97,"h":14.2191,"l":13.94,"n":3548,"o":14.07,"t":"2025-10-06T04:00:00Z","v":384018,"vw":14.050974},{"c":13.77,"h":14.06,"l":13.62,"n":4494,"o":13.91,"t":"2025-10-07T04:00:00Z","v":464891,"vw":13.781251},{"c":13.69,"h":13.97,"l":13.67,"n":5596,"o":13.69,"t":"2025-10-08T04:00:00Z","v":561808,"vw":13.778641},{"c":13.42,"h":13.74,"l":13.32,"n":6311,"o":13.66,"t":"2025-10-09T04:00:00Z","v":697254,"vw":13.449268},{"c":13.28,"h":13.4889,"l":13.23,"n":5499,"o":13.4,"t":"2025-10-10T04:00:00Z","v":428521,"vw":13.33474},{"c":13.7,"h":13.72,"l":13.3,"n":5798,"o":13.33,"t":"2025-10-13T04:00:00Z","v":474487,"vw":13.613304},{"c":14.07,"h":14.0999,"l":13.54,"n":5461,"o":13.61,"t":"2025-10-14T04:00:00Z","v":511094,"vw":13.939477},{"c":13.99,"h":14.235,"l":13.88,"n":3798,"o":14.17,"t":"2025-10-15T04:00:00Z","v":355206,"vw":14.020025},{"c":13.66,"h":14,"l":13.66,"n":4287,"o":13.99,"t":"2025-10-16T04:00:00Z","v":361484,"vw":13.8289},{"c":13.89,"h":13.94,"l":13.66,"n":5998,"o":13.69,"t":"2025-10-17T04:00:00Z","v":529907,"vw":13.843441},{"c":14.01,"h":14.03,"l":13.76,"n":4832,"o":13.91,"t":"2025-10-20T04:00:00Z","v":391133,"vw":13.964277},{"c":14.23,"h":14.28,"l":14,"n":3054,"o":14,"t":"2025-10-21T04:00:00Z","v":267233,"vw":14.198918},{"c":14.03,"h":14.308,"l":14.01,"n":3768,"o":14.14,"t":"2025-10-22T04:00:00Z","v":383375,"vw":14.138948},{"c":14.12,"h":14.215,"l":14.0452,"n":3401,"o":14.1,"t":"2025-10-23T04:00:00Z","v":328479,"vw":14.107696},{"c":14.1,"h":14.28,"l":14.01,"n":4026,"o":14.25,"t":"2025-10-24T04:00:00Z","v":353351,"vw":14.112009},{"c":14.3,"h":14.32,"l":14.09,"n":2700,"o":14.15,"t":"2025-10-27T04:00:00Z","v":216744,"vw":14.216641},{"c":14.41,"h":14.55,"l":14.35,"n":5020,"o":14.37,"t":"2025-10-28T04:00:00Z","v":350732,"vw":14.466428},{"c":14.16,"h":14.4112,"l":14.115,"n":3016,"o":14.32,"t":"2025-10-29T04:00:00Z","v":261413,"vw":14.269963},{"c":14.05,"h":14.1256,"l":13.88,"n":3847,"o":14.1,"t":"2025-10-30T04:00:00Z","v":370139,"vw":13.992346},{"c":14.07,"h":14.175,"l":13.92,"n":3734,"o":13.96,"t":"2025-10-31T04:00:00Z","v":381384,"vw":14.088646},{"c":14.09,"h":14.14,"l":13.85,"n":2910,"o":14.01,"t":"2025-11-03T05:00:00Z","v":256157,"vw":14.030932},{"c":13.97,"h":14.13,"l":13.895,"n":2596,"o":14.06,"t":"2025-11-04T05:00:00Z","v":300327,"vw":14.001372},{"c":13.94,"h":13.94,"l":13.47,"n":4672,"o":13.91,"t":"2025-11-05T05:00:00Z","v":392529,"vw":13.807525},{"c":13.75,"h":14.15,"l":13.69,"n":3149,"o":13.99,"t":"2025-11-06T05:00:00Z","v":312219,"vw":13.892583},{"c":13.89,"h":13.9578,"l":13.67,"n":4448,"o":13.81,"t":"2025-11-07T05:00:00Z","v":367852,"vw":13.822298},{"c":13.92,"h":14.05,"l":13.73,"n":5091,"o":13.92,"t":"2025-11-10T05:00:00Z","v":413371,"vw":13.833673},{"c":13.73,"h":13.83,"l":13.49,"n":5978,"o":13.69,"t":"2025-11-11T05:00:00Z","v":499170,"vw":13.641121},{"c":14.01,"h":14.13,"l":13.7605,"n":5112,"o":13.82,"t":"2025-11-12T05:00:00Z","v":322350,"vw":13.983331},{"c":13.87,"h":14.12,"l":13.785,"n":4481,"o":14,"t":"2025-11-13T05:00:00Z","v":333377,"vw":13.887748},{"c":13.89,"h":13.92,"l":13.72,"n":3579,"o":13.8,"t":"2025-11-14T05:00:00Z","v":302112,"vw":13.834197},{"c":13.56,"h":13.95,"l":13.53,"n":6442,"o":13.92,"t":"2025-11-17T05:00:00Z","v":625921,"vw":13.679012},{"c":13.74,"h":13.805,"l":13.45,"n":5011,"o":13.53,"t":"2025-11-18T05:00:00Z","v":450193,"vw":13.666445},{"c":13.8,"h":13.99,"l":13.7,"n":5652,"o":13.785,"t":"2025-11-19T05:00:00Z","v":500076,"vw":13.885308},{"c":13.78,"h":13.9449,"l":13.64,"n":8426,"o":13.84,"t":"2025-11-20T05:00:00Z","v":757154,"vw":13.800632},{"c":14.18,"h":14.22,"l":13.8,"n":6103,"o":13.8,"t":"2025-11-21T05:00:00Z","v":529195,"vw":14.102953},{"c":14.07,"h":14.18,"l":13.96,"n":6605,"o":14.09,"t":"2025-11-24T05:00:00Z","v":753705,"vw":14.048987},{"c":14.19,"h":14.215,"l":13.91,"n":4793,"o":14.12,"t":"2025-11-25T05:00:00Z","v":335215,"vw":14.124821},{"c":14.27,"h":14.39,"l":14.1742,"n":4670,"o":14.19,"t":"2025-11-26T05:00:00Z","v":361046,"vw":14.306777},{"c":14.33,"h":14.39,"l":14.23,"n":2775,"o":14.23,"t":"2025-11-28T05:00:00Z","v":267232,"vw":14.316663},{"c":14.22,"h":14.33,"l":14.15,"n":3848,"o":14.3,"t":"2025-12-01T05:00:00Z","v":328984,"vw":14.24503},{"c":14.24,"h":14.2863,"l":14.1101,"n":4225,"o":14.24,"t":"2025-12-02T05:00:00Z","v":337255,"vw":14.230693},{"c":14.38,"h":14.41,"l":14.21,"n":4006,"o":14.27,"t":"2025-12-03T05:00:00Z","v":296620,"vw":14.312244},{"c":14.43,"h":14.5,"l":14.34,"n":3379,"o":14.43,"t":"2025-12-04T05:00:00Z","v":264768,"vw":14.428745},{"c":14.41,"h":14.515,"l":14.4,"n":3377,"o":14.41,"t":"2025-12-05T05:00:00Z","v":221542,"vw":14.452626},{"c":14.49,"h":14.54,"l":14.31,"n":4685,"o":14.33,"t":"2025-12-08T05:00:00Z","v":388550,"vw":14.464322},{"c":14.55,"h":14.62,"l":14.47,"n":4202,"o":14.53,"t":"2025-12-09T05:00:00Z","v":312891,"vw":14.544915},{"c":14.6,"h":14.65,"l":14.5,"n":4583,"o":14.54,"t":"2025-12-10T05:00:00Z","v":347612,"vw":14.581206},{"c":14.5,"h":14.6799,"l":14.5,"n":4577,"o":14.59,"t":"2025-12-11T05:00:00Z","v":338517,"vw":14.564547},{"c":14.5,"h":14.67,"l":14.46,"n":3356,"o":14.58,"t":"2025-12-12T05:00:00Z","v":247168,"vw":14.542776},{"c":14.35,"h":14.7,"l":14.27,"n":5011,"o":14.64,"t":"2025-12-15T05:00:00Z","v":463231,"vw":14.381412},{"c":13.9,"h":13.915,"l":13.76,"n":3890,"o":13.85,"t":"2025-12-16T05:00:00Z","v":309097,"vw":13.85487},{"c":13.74,"h":14,"l":13.74,"n":4405,"o":13.82,"t":"2025-12-17T05:00:00Z","v":400521,"vw":13.81568},{"c":13.87,"h":13.88,"l":13.6801,"n":4153,"o":13.85,"t":"2025-12-18T05:00:00Z","v":394008,"vw":13.80539},{"c":13.89,"h":14.24,"l":13.8303,"n":6448,"o":14.24,"t":"2025-12-19T05:00:00Z","v":1021079,"vw":13.955943},{"c":13.72,"h":13.89,"l":13.65,"n":5302,"o":13.82,"t":"2025-12-22T05:00:00Z","v":473465,"vw":13.750798},{"c":13.66,"h":13.855,"l":13.65,"n":5285,"o":13.75,"t":"2025-12-23T05:00:00Z","v":513160,"vw":13.719398},{"c":13.82,"h":13.87,"l":13.69,"n":2856,"o":13.7,"t":"2025-12-24T05:00:00Z","v":401512,"vw":13.771627},{"c":13.93,"h":13.99,"l":13.83,"n":3551,"o":13.83,"t":"2025-12-26T05:00:00Z","v":322065,"vw":13.916778},{"c":13.82,"h":14.135,"l":13.805,"n":6806,"o":13.97,"t":"2025-12-29T05:00:00Z","v":820419,"vw":13.898686},{"c":13.91,"h":13.99,"l":13.8,"n":6304,"o":13.85,"t":"2025-12-30T05:00:00Z","v":745633,"vw":13.900266},{"c":13.91,"h":13.99,"l":13.82,"n":5755,"o":13.82,"t":"2025-12-31T05:00:00Z","v":480882,"vw":13.915872},{"c":13.96,"h":14.07,"l":13.77,"n":4464,"o":13.96,"t":"2026-01-02T05:00:00Z","v":382652,"vw":13.93489},{"c":14.23,"h":14.35,"l":14,"n":3678,"o":14,"t":"2026-01-05T05:00:00Z","v":353995,"vw":14.219115},{"c":14.02,"h":14.25,"l":13.88,"n":4087,"o":14.25,"t":"2026-01-06T05:00:00Z","v":257260,"vw":14.015956},{"c":13.54,"h":13.86,"l":13.5,"n":3647,"o":13.79,"t":"2026-01-07T05:00:00Z","v":419685,"vw":13.631909},{"c":13.95,"h":14.1,"l":13.49,"n":5403,"o":13.49,"t":"2026-01-08T05:00:00Z","v":454847,"vw":13.958329},{"c":13.99,"h":14.08,"l":13.965,"n":4025,"o":14.01,"t":"2026-01-09T05:00:00Z","v":309134,"vw":14.015502},{"c":13.9,"h":14.04,"l":13.85,"n":3708,"o":13.86,"t":"2026-01-12T05:00:00Z","v":295691,"vw":13.923617},{"c":13.64,"h":13.93,"l":13.59,"n":3716,"o":13.88,"t":"2026-01-13T05:00:00Z","v":443720,"vw":13.671657},{"c":13.82,"h":13.87,"l":13.57,"n":3571,"o":13.61,"t":"2026-01-14T05:00:00Z","v":358600,"vw":13.755195},{"c":14.03,"h":14.03,"l":13.73,"n":4434,"o":13.87,"t":"2026-01-15T05:00:00Z","v":369100,"vw":13.948674},{"c":13.75,"h":14.04,"l":13.75,"n":3825,"o":14.01,"t":"2026-01-16T05:00:00Z","v":284914,"vw":13.825409},{"c":13.53,"h":13.6289,"l":13.46,"n":5018,"o":13.6,"t":"2026-01-20T05:00:00Z","v":400881,"vw":13.526378},{"c":13.73,"h":13.795,"l":13.5,"n":4242,"o":13.5,"t":"2026-01-21T05:00:00Z","v":377210,"vw":13.682404},{"c":13.71,"h":13.865,"l":13.68,"n":2827,"o":13.85,"t":"2026-01-22T05:00:00Z","v":260566,"vw":13.758275},{"c":13.64,"h":13.76,"l":13.61,"n":3883,"o":13.72,"t":"2026-01-23T05:00:00Z","v":265389,"vw":13.672531},{"c":13.39,"h":13.69,"l":13.3,"n":5598,"o":13.64,"t":"2026-01-26T05:00:00Z","v":605104,"vw":13.397932},{"c":13.42,"h":13.57,"l":13.32,"n":3427,"o":13.36,"t":"2026-01-27T05:00:00Z","v":327186,"vw":13.418638},{"c":13.17,"h":13.55,"l":13.17,"n":3813,"o":13.47,"t":"2026-01-28T05:00:00Z","v":303845,"vw":13.323106},{"c":13.19,"h":13.28,"l":13.082,"n":4044,"o":13.2,"t":"2026-01-29T05:00:00Z","v":403999,"vw":13.168921},{"c":13.17,"h":13.215,"l":12.96,"n":4610,"o":13.13,"t":"2026-01-30T05:00:00Z","v":449398,"vw":13.079217},{"c":12.89,"h":13.1,"l":12.49,"n":5345,"o":13.09,"t":"2026-02-02T05:00:00Z","v":542262,"vw":12.877477},{"c":12.61,"h":12.91,"l":12.53,"n":5655,"o":12.87,"t":"2026-02-03T05:00:00Z","v":778981,"vw":12.642123},{"c":13.12,"h":13.26,"l":12.6798,"n":9169,"o":12.74,"t":"2026-02-04T05:00:00Z","v":929180,"vw":13.105552},{"c":13.11,"h":13.21,"l":12.9101,"n":9946,"o":13.12,"t":"2026-02-05T05:00:00Z","v":997104,"vw":13.104293},{"c":13.11,"h":13.25,"l":13.01,"n":9139,"o":13.16,"t":"2026-02-06T05:00:00Z","v":575574,"vw":13.117829},{"c":13.49,"h":13.49,"l":13.0101,"n":8741,"o":13.08,"t":"2026-02-09T05:00:00Z","v":729019,"vw":13.344283},{"c":13.8,"h":13.8,"l":13.445,"n":5723,"o":13.5,"t":"2026-02-10T05:00:00Z","v":581995,"vw":13.682289},{"c":13.59,"h":13.82,"l":13.485,"n":7958,"o":13.76,"t":"2026-02-11T05:00:00Z","v":525773,"vw":13.655573},{"c":13.47,"h":13.83,"l":13.23,"n":6109,"o":13.65,"t":"2026-02-12T05:00:00Z","v":482536,"vw":13.500855},{"c":13.56,"h":13.71,"l":13.32,"n":7533,"o":13.49,"t":"2026-02-13T05:00:00Z","v":571136,"vw":13.562564},{"c":13.47,"h":13.71,"l":13.3,"n":4709,"o":13.59,"t":"2026-02-17T05:00:00Z","v":402373,"vw":13.455099},{"c":13.69,"h":13.74,"l":13.36,"n":5004,"o":13.5,"t":"2026-02-18T05:00:00Z","v":421372,"vw":13.635059},{"c":13.5,"h":13.615,"l":13.285,"n":6248,"o":13.59,"t":"2026-02-19T05:00:00Z","v":455979,"vw":13.456364},{"c":13.5,"h":13.67,"l":13.17,"n":8297,"o":13.45,"t":"2026-02-20T05:00:00Z","v":854883,"vw":13.522896},{"c":12.83,"h":13.5424,"l":12.81,"n":12286,"o":13.45,"t":"2026-02-23T05:00:00Z","v":881068,"vw":13.009262},{"c":13.14,"h":13.38,"l":12.9,"n":9315,"o":12.9,"t":"2026-02-24T05:00:00Z","v":1012766,"vw":13.078196},{"c":13.27,"h":13.3,"l":12.92,"n":7879,"o":13.15,"t":"2026-02-25T05:00:00Z","v":621819,"vw":13.090645},{"c":12.75,"h":13.375,"l":12.69,"n":11477,"o":13.33,"t":"2026-02-26T05:00:00Z","v":1778853,"vw":12.810536},{"c":12.91,"h":13.1055,"l":12.43,"n":10141,"o":12.85,"t":"2026-02-27T05:00:00Z","v":922445,"vw":12.884423},{"c":12.87,"h":13.01,"l":12.51,"n":7560,"o":12.66,"t":"2026-03-02T05:00:00Z","v":718039,"vw":12.875026},{"c":12.56,"h":12.7599,"l":12.43,"n":7180,"o":12.54,"t":"2026-03-03T05:00:00Z","v":605689,"vw":12.566862},{"c":12.75,"h":12.835,"l":12.49,"n":5241,"o":12.7,"t":"2026-03-04T05:00:00Z","v":364340,"vw":12.73891},{"c":12.91,"h":13.14,"l":12.73,"n":4643,"o":12.73,"t":"2026-03-05T05:00:00Z","v":354421,"vw":12.961879},{"c":12.66,"h":12.83,"l":12.6401,"n":4485,"o":12.81,"t":"2026-03-06T05:00:00Z","v":362944,"vw":12.714843},{"c":12.52,"h":12.58,"l":12.28,"n":6625,"o":12.53,"t":"2026-03-09T04:00:00Z","v":640111,"vw":12.414813},{"c":12.46,"h":12.68,"l":12.36,"n":5556,"o":12.55,"t":"2026-03-10T04:00:00Z","v":540890,"vw":12.521932},{"c":12.54,"h":12.61,"l":12.37,"n":5577,"o":12.45,"t":"2026-03-11T04:00:00Z","v":630441,"vw":12.494108},{"c":12.42,"h":12.59,"l":12.3486,"n":7760,"o":12.43,"t":"2026-03-12T04:00:00Z","v":946820,"vw":12.456257},{"c":12.33,"h":12.7175,"l":12.325,"n":6535,"o":12.58,"t":"2026-03-13T04:00:00Z","v":963613,"vw":12.418537},{"c":11.98,"h":12.09,"l":11.8176,"n":8275,"o":12.01,"t":"2026-03-16T04:00:00Z","v":676688,"vw":11.991775},{"c":12.31,"h":12.49,"l":12.05,"n":5344,"o":12.09,"t":"2026-03-17T04:00:00Z","v":589957,"vw":12.318984},{"c":12.27,"h":12.5,"l":12.24,"n":5236,"o":12.24,"t":"2026-03-18T04:00:00Z","v":527029,"vw":12.361764},{"c":12.3,"h":12.41,"l":12.18,"n":5200,"o":12.23,"t":"2026-03-19T04:00:00Z","v":381480,"vw":12.278968},{"c":12.12,"h":12.42,"l":12.0801,"n":5117,"o":12.35,"t":"2026-03-20T04:00:00Z","v":818423,"vw":12.169215},{"c":12.47,"h":12.525,"l":12.11,"n":5325,"o":12.32,"t":"2026-03-23T04:00:00Z","v":456522,"vw":12.421461},{"c":12.23,"h":12.43,"l":12.23,"n":3579,"o":12.3,"t":"2026-03-24T04:00:00Z","v":266034,"vw":12.302703},{"c":12.41,"h":12.51,"l":12.23,"n":5694,"o":12.4,"t":"2026-03-25T04:00:00Z","v":485642,"vw":12.405285},{"c":12.25,"h":12.567,"l":12.225,"n":3732,"o":12.38,"t":"2026-03-26T04:00:00Z","v":317221,"vw":12.34777},{"c":12.04,"h":12.38,"l":12.031,"n":6100,"o":12.21,"t":"2026-03-27T04:00:00Z","v":612136,"vw":12.194872},{"c":12.24,"h":12.41,"l":12.06,"n":4191,"o":12.1,"t":"2026-03-30T04:00:00Z","v":511671,"vw":12.259961},{"c":12.4,"h":12.5,"l":12.21,"n":4327,"o":12.43,"t":"2026-03-31T04:00:00Z","v":435314,"vw":12.361634},{"c":12.3,"h":12.45,"l":12.14,"n":4844,"o":12.45,"t":"2026-04-01T04:00:00Z","v":599425,"vw":12.313005},{"c":12.58,"h":12.62,"l":12.11,"n":5624,"o":12.25,"t":"2026-04-02T04:00:00Z","v":548635,"vw":12.465287},{"c":12.58,"h":12.8,"l":12.53,"n":4476,"o":12.55,"t":"2026-04-06T04:00:00Z","v":591033,"vw":12.611818},{"c":12.49,"h":12.605,"l":12.44,"n":5260,"o":12.5,"t":"2026-04-07T04:00:00Z","v":584613,"vw":12.511984},{"c":12.61,"h":12.85,"l":12.5101,"n":3071,"o":12.8,"t":"2026-04-08T04:00:00Z","v":564130,"vw":12.695061},{"c":12.5,"h":12.658,"l":12.48,"n":4327,"o":12.52,"t":"2026-04-09T04:00:00Z","v":403713,"vw":12.545991},{"c":12.61,"h":12.69,"l":12.55,"n":3828,"o":12.58,"t":"2026-04-10T04:00:00Z","v":328549,"vw":12.642284},{"c":12.7,"h":12.75,"l":12.48,"n":3959,"o":12.55,"t":"2026-04-13T04:00:00Z","v":337658,"vw":12.652616},{"c":13.01,"h":13.1,"l":12.76,"n":3903,"o":12.76,"t":"2026-04-14T04:00:00Z","v":351227,"vw":12.998248},{"c":13.3,"h":13.34,"l":12.95,"n":4633,"o":12.95,"t":"2026-04-15T04:00:00Z","v":401962,"vw":13.227347},{"c":13.24,"h":13.38,"l":13.22,"n":3223,"o":13.32,"t":"2026-04-16T04:00:00Z","v":307503,"vw":13.297488},{"c":13.54,"h":13.66,"l":13.36,"n":4058,"o":13.36,"t":"2026-04-17T04:00:00Z","v":398357,"vw":13.569489},{"c":13.57,"h":13.7,"l":13.4,"n":7083,"o":13.5,"t":"2026-04-20T04:00:00Z","v":840628,"vw":13.615861},{"c":13.3,"h":13.65,"l":13.25,"n":5283,"o":13.63,"t":"2026-04-21T04:00:00Z","v":415621,"vw":13.392007},{"c":13.37,"h":13.5511,"l":13.33,"n":3293,"o":13.38,"t":"2026-04-22T04:00:00Z","v":233236,"vw":13.404782},{"c":13.12,"h":13.46,"l":13.095,"n":2628,"o":13.36,"t":"2026-04-23T04:00:00Z","v":196661,"vw":13.195498},{"c":13.13,"h":13.27,"l":13.0201,"n":3024,"o":13.12,"t":"2026-04-24T04:00:00Z","v":270120,"vw":13.168613},{"c":13.22,"h":13.28,"l":13.1,"n":4744,"o":13.18,"t":"2026-04-27T04:00:00Z","v":281099,"vw":13.187991},{"c":13.38,"h":13.44,"l":13.175,"n":4573,"o":13.19,"t":"2026-04-28T04:00:00Z","v":239832,"vw":13.330599},{"c":13.35,"h":13.48,"l":13.31,"n":3365,"o":13.47,"t":"2026-04-29T04:00:00Z","v":243113,"vw":13.391716},{"c":13.74,"h":13.74,"l":13.35,"n":2976,"o":13.42,"t":"2026-04-30T04:00:00Z","v":307165,"vw":13.658903},{"c":13.94,"h":14,"l":13.7663,"n":6852,"o":13.78,"t":"2026-05-01T04:00:00Z","v":465175,"vw":13.942359},{"c":14.15,"h":14.23,"l":13.85,"n":10653,"o":13.94,"t":"2026-05-04T04:00:00Z","v":590885,"vw":14.110442},{"c":14.06,"h":14.1952,"l":13.73,"n":5691,"o":14.14,"t":"2026-05-05T04:00:00Z","v":459960,"vw":13.938705},{"c":13.95,"h":14.2367,"l":13.75,"n":5545,"o":14.11,"t":"2026-05-06T04:00:00Z","v":352514,"vw":13.955195},{"c":13.81,"h":13.95,"l":13.7,"n":5193,"o":13.93,"t":"2026-05-07T04:00:00Z","v":441496,"vw":13.811845},{"c":13.66,"h":13.82,"l":13.47,"n":4338,"o":13.81,"t":"2026-05-08T04:00:00Z","v":309461,"vw":13.632145},{"c":13.3,"h":13.68,"l":13.29,"n":5579,"o":13.67,"t":"2026-05-11T04:00:00Z","v":318453,"vw":13.419705},{"c":13.5,"h":13.99,"l":13.31,"n":4855,"o":13.6,"t":"2026-05-12T04:00:00Z","v":381480,"vw":13.576162},{"c":13.42,"h":13.6667,"l":13.38,"n":6524,"o":13.51,"t":"2026-05-13T04:00:00Z","v":296808,"vw":13.493552},{"c":13.42,"h":13.691,"l":13.42,"n":3331,"o":13.54,"t":"2026-05-14T04:00:00Z","v":243929,"vw":13.495133},{"c":13.36,"h":13.61,"l":13.29,"n":4751,"o":13.49,"t":"2026-05-15T04:00:00Z","v":273929,"vw":13.386108},{"c":13.14,"h":13.5163,"l":13.14,"n":3117,"o":13.4,"t":"2026-05-18T04:00:00Z","v":247215,"vw":13.234922},{"c":13.11,"h":13.32,"l":13.1,"n":3583,"o":13.25,"t":"2026-05-19T04:00:00Z","v":275530,"vw":13.207019},{"c":13.24,"h":13.4123,"l":13.1,"n":3911,"o":13.16,"t":"2026-05-20T04:00:00Z","v":303599,"vw":13.268686},{"c":13.3,"h":13.38,"l":13.17,"n":2924,"o":13.24,"t":"2026-05-21T04:00:00Z","v":203419,"vw":13.273987},{"c":13.21,"h":13.41,"l":13.16,"n":4538,"o":13.37,"t":"2026-05-22T04:00:00Z","v":359776,"vw":13.246771},{"c":13.35,"h":13.57,"l":13.2601,"n":2897,"o":13.3,"t":"2026-05-26T04:00:00Z","v":221210,"vw":13.387821},{"c":13.4,"h":13.6883,"l":13.34,"n":3441,"o":13.39,"t":"2026-05-27T04:00:00Z","v":255514,"vw":13.41188},{"c":13.32,"h":13.55,"l":13.31,"n":4115,"o":13.31,"t":"2026-05-28T04:00:00Z","v":431281,"vw":13.417878},{"c":13.31,"h":13.555,"l":13.28,"n":4894,"o":13.31,"t":"2026-05-29T04:00:00Z","v":383011,"vw":13.363802},{"c":13.33,"h":13.6025,"l":13.28,"n":5728,"o":13.28,"t":"2026-06-01T04:00:00Z","v":768730,"vw":13.369352},{"c":13.35,"h":13.5,"l":13.29,"n":3884,"o":13.3,"t":"2026-06-02T04:00:00Z","v":353217,"vw":13.430368},{"c":12.77,"h":13.31,"l":12.725,"n":5155,"o":13.27,"t":"2026-06-03T04:00:00Z","v":581198,"vw":12.925108},{"c":13.23,"h":13.3,"l":12.83,"n":3699,"o":12.86,"t":"2026-06-04T04:00:00Z","v":315066,"vw":13.14115},{"c":12.79,"h":13.27,"l":12.73,"n":3388,"o":13.22,"t":"2026-06-05T04:00:00Z","v":312952,"vw":12.893373},{"c":12.85,"h":13.04,"l":12.65,"n":3413,"o":12.885,"t":"2026-06-08T04:00:00Z","v":296933,"vw":12.875292},{"c":12.82,"h":12.98,"l":12.8,"n":4069,"o":12.92,"t":"2026-06-09T04:00:00Z","v":409707,"vw":12.871781},{"c":12.93,"h":13,"l":12.85,"n":3460,"o":12.9,"t":"2026-06-10T04:00:00Z","v":463956,"vw":12.916457},{"c":12.89,"h":13.11,"l":12.86,"n":3546,"o":12.95,"t":"2026-06-11T04:00:00Z","v":384735,"vw":12.95548},{"c":12.9,"h":13.0099,"l":12.79,"n":3941,"o":12.89,"t":"2026-06-12T04:00:00Z","v":354567,"vw":12.907555},{"c":12.37,"h":12.8508,"l":12.33,"n":6019,"o":12.54,"t":"2026-06-15T04:00:00Z","v":456449,"vw":12.497334},{"c":12.47,"h":12.625,"l":12.37,"n":4364,"o":12.4,"t":"2026-06-16T04:00:00Z","v":416296,"vw":12.496921},{"c":12.36,"h":12.674,"l":12.35,"n":5767,"o":12.5,"t":"2026-06-17T04:00:00Z","v":387122,"vw":12.475328},{"c":12.37,"h":12.5699,"l":12.28,"n":4052,"o":12.4,"t":"2026-06-18T04:00:00Z","v":659512,"vw":12.372149},{"c":12.18,"h":12.57,"l":12.15,"n":2882,"o":12.37,"t":"2026-06-22T04:00:00Z","v":271122,"vw":12.235624},{"c":12.14,"h":12.25,"l":12.08,"n":3913,"o":12.15,"t":"2026-06-23T04:00:00Z","v":302516,"vw":12.163381},{"c":11.98,"h":12.34,"l":11.9,"n":3420,"o":12.14,"t":"2026-06-24T04:00:00Z","v":293064,"vw":11.982802},{"c":12.04,"h":12.09,"l":11.8775,"n":4041,"o":11.97,"t":"2026-06-25T04:00:00Z","v":336036,"vw":11.995273},{"c":12.27,"h":12.35,"l":12.04,"n":3359,"o":12.04,"t":"2026-06-26T04:00:00Z","v":266512,"vw":12.242938},{"c":12.5,"h":12.54,"l":12.24,"n":4139,"o":12.24,"t":"2026-06-29T04:00:00Z","v":392300,"vw":12.433611},{"c":12.52,"h":12.65,"l":12.4364,"n":4174,"o":12.45,"t":"2026-06-30T04:00:00Z","v":363932,"vw":12.563181},{"c":12.63,"h":12.79,"l":12.48,"n":3018,"o":12.62,"t":"2026-07-01T04:00:00Z","v":277851,"vw":12.646744},{"c":12.64,"h":12.8224,"l":12.52,"n":2908,"o":12.77,"t":"2026-07-02T04:00:00Z","v":243072,"vw":12.608301},{"c":12.59,"h":12.77,"l":12.58,"n":4880,"o":12.68,"t":"2026-07-06T04:00:00Z","v":299152,"vw":12.66276},{"c":12.69,"h":12.88,"l":12.61,"n":4111,"o":12.62,"t":"2026-07-07T04:00:00Z","v":218953,"vw":12.689872},{"c":12.67,"h":12.78,"l":12.6,"n":3785,"o":12.7,"t":"2026-07-08T04:00:00Z","v":276936,"vw":12.67269},{"c":12.55,"h":12.73,"l":12.54,"n":3753,"o":12.66,"t":"2026-07-09T04:00:00Z","v":343403,"vw":12.590948},{"c":12.86,"h":12.92,"l":12.6123,"n":3522,"o":12.74,"t":"2026-07-10T04:00:00Z","v":287741,"vw":12.859796},{"c":12.68,"h":12.95,"l":12.605,"n":3878,"o":12.8,"t":"2026-07-13T04:00:00Z","v":438208,"vw":12.694401},{"c":12.79,"h":12.86,"l":12.65,"n":3096,"o":12.68,"t":"2026-07-14T04:00:00Z","v":319319,"vw":12.792925},{"c":12.85,"h":12.99,"l":12.8,"n":3729,"o":12.88,"t":"2026-07-15T04:00:00Z","v":270601,"vw":12.859429},{"c":12.99,"h":13.02,"l":12.7,"n":3286,"o":12.85,"t":"2026-07-16T04:00:00Z","v":336106,"vw":12.879514},{"c":12.69,"h":13.08,"l":12.68,"n":4673,"o":12.99,"t":"2026-07-17T04:00:00Z","v":328763,"vw":12.820566},{"c":12.66,"h":12.825,"l":12.54,"n":4288,"o":12.71,"t":"2026-07-20T04:00:00Z","v":364551,"vw":12.621228},{"c":12.82,"h":12.9,"l":12.75,"n":2975,"o":12.75,"t":"2026-07-21T04:00:00Z","v":186525,"vw":12.805984},{"c":12.57,"h":12.93,"l":12.5316,"n":3136,"o":12.87,"t":"2026-07-22T04:00:00Z","v":258512,"vw":12.633929},{"c":12.46,"h":12.6626,"l":12.38,"n":3181,"o":12.51,"t":"2026-07-23T04:00:00Z","v":241473,"vw":12.456981},{"c":12.36,"h":12.585,"l":12.3069,"n":2226,"o":12.47,"t":"2026-07-24T04:00:00Z","v":185619,"vw":12.390428},{"c":12.57,"h":12.64,"l":12.42,"n":3022,"o":12.44,"t":"2026-07-27T04:00:00Z","v":169269,"vw":12.567993},{"c":12.84,"h":12.88,"l":12.59,"n":2798,"o":12.65,"t":"2026-07-28T04:00:00Z","v":171549,"vw":12.782807},{"c":12.66,"h":12.87,"l":12.61,"n":2608,"o":12.84,"t":"2026-07-29T04:00:00Z","v":151529,"vw":12.71736},{"c":12.49,"h":12.8026,"l":12.355,"n":2391,"o":12.67,"t":"2026-07-30T04:00:00Z","v":171468,"vw":12.479576},{"c":12.42,"h":12.65,"l":12.25,"n":4345,"o":12.54,"t":"2026-07-31T04:00:00Z","v":326657,"vw":12.35422},{"c":12.7,"h":12.73,"l":12.42,"n":2702,"o":12.42,"t":"2026-08-03T04:00:00Z","v":199040,"vw":12.620586},{"c":12.94,"h":12.96,"l":12.655,"n":5858,"o":12.72,"t":"2026-08-04T04:00:00Z","v":409333,"vw":12.861411},{"c":12.68,"h":12.92,"l":12.62,"n":3701,"o":12.92,"t":"2026-08-05T04:00:00Z","v":239449,"vw":12.693928},{"c":12.94,"h":12.98,"l":12.75,"n":7691,"o":12.75,"t":"2026-08-06T04:00:00Z","v":605075,"vw":12.89465},{"c":13.11,"h":13.2197,"l":12.87,"n":5965,"o":12.87,"t":"2026-08-07T04:00:00Z","v":801932,"vw":13.132133},{"c":12.95,"h":13.09,"l":12.81,"n":4464,"o":12.97,"t":"2026-08-10T04:00:00Z","v":287320,"vw":12.891185},{"c":12.84,"h":13.1,"l":12.7,"n":5313,"o":13.1,"t":"2026-08-11T04:00:00Z","v":387554,"vw":12.943859},{"c":12.65,"h":12.9,"l":12.5,"n":4350,"o":12.84,"t":"2026-08-12T04:00:00Z","v":381732,"vw":12.623828},{"c":12.66,"h":12.8599,"l":12.61,"n":6208,"o":12.78,"t":"2026-08-13T04:00:00Z","v":464067,"vw":12.673413},{"c":12.55,"h":12.65,"l":12.38,"n":4630,"o":12.58,"t":"2026-08-14T04:00:00Z","v":312566,"vw":12.50654},{"c":12.06,"h":12.27,"l":11.87,"n":7194,"o":12.27,"t":"2026-08-17T04:00:00Z","v":896606,"vw":11.99385},{"c":12.07,"h":12.22,"l":11.96,"n":4037,"o":12.08,"t":"2026-08-18T04:00:00Z","v":368572,"vw":12.048282},{"c":12.08,"h":12.2,"l":11.98,"n":3653,"o":12.07,"t":"2026-08-19T04:00:00Z","v":465555,"vw":12.068686},{"c":12.1,"h":12.2172,"l":11.96,"n":3972,"o":12.13,"t":"2026-08-20T04:00:00Z","v":297674,"vw":12.090381},{"c":12.06,"h":12.17,"l":12,"n":3423,"o":12.15,"t":"2026-08-21T04:00:00Z","v":363609,"vw":12.067361},{"c":12.12,"h":12.17,"l":12.0072,"n":3413,"o":12.13,"t":"2026-08-24T04:00:00Z","v":371352,"vw":12.10435},{"c":12.09,"h":12.189,"l":12.02,"n":3870,"o":12.15,"t":"2026-08-25T04:00:00Z","v":411238,"vw":12.081879},{"c":11.9,"h":12.1919,"l":11.86,"n":4478,"o":12.12,"t":"2026-08-26T04:00:00Z","v":449656,"vw":11.958388},{"c":11.9,"h":12.065,"l":11.87,"n":3687,"o":11.9,"t":"2026-08-27T04:00:00Z","v":382590,"vw":11.944116},{"c":11.93,"h":12,"l":11.88,"n":4145,"o":11.92,"t":"2026-08-28T04:00:00Z","v":420779,"vw":11.937226},{"c":12.02,"h":12.13,"l":11.89,"n":4374,"o":11.93,"t":"2026-08-31T04:00:00Z","v":506465,"vw":12.038156},{"c":11.9,"h":12.035,"l":11.87,"n":5101,"o":12,"t":"2026-09-01T04:00:00Z","v":593029,"vw":11.938418},{"c":11.83,"h":11.94,"l":11.5,"n":4238,"o":11.94,"t":"2026-09-02T04:00:00Z","v":529649,"vw":11.85701},{"c":11.87,"h":12.0127,"l":11.71,"n":4416,"o":11.91,"t":"2026-09-03T04:00:00Z","v":429205,"vw":11.839165},{"c":11.82,"h":11.967,"l":11.76,"n":3733,"o":11.77,"t":"2026-09-04T04:00:00Z","v":246730,"vw":11.856574},{"c":11.63,"h":11.92,"l":11.61,"n":5360,"o":11.92,"t":"2026-09-08T04:00:00Z","v":508429,"vw":11.712261},{"c":11.54,"h":11.62,"l":11.5,"n":4196,"o":11.61,"t":"2026-09-09T04:00:00Z","v":429351,"vw":11.551125},{"c":11.4,"h":11.7235,"l":11.39,"n":5923,"o":11.5,"t":"2026-09-10T04:00:00Z","v":783016,"vw":11.438742},{"c":11.47,"h":11.575,"l":11.38,"n":4620,"o":11.55,"t":"2026-09-11T04:00:00Z","v":518275,"vw":11.457312},{"c":11.44,"h":11.5644,"l":11.39,"n":4508,"o":11.47,"t":"2026-09-14T04:00:00Z","v":556010,"vw":11.472537},{"c":11.07,"h":11.13,"l":10.95,"n":5824,"o":11.13,"t":"2026-09-15T04:00:00Z","v":753661,"vw":11.026056},{"c":11.08,"h":11.13,"l":10.97,"n":6398,"o":11.02,"t":"2026-09-16T04:00:00Z","v":781381,"vw":11.065437},{"c":11.3,"h":11.46,"l":11.09,"n":5394,"o":11.09,"t":"2026-09-17T04:00:00Z","v":577002,"vw":11.367897},{"c":11.09,"h":11.2517,"l":10.95,"n":5237,"o":11.24,"t":"2026-09-18T04:00:00Z","v":773653,"vw":11.066326},{"c":11.21,"h":11.25,"l":11.11,"n":2804,"o":11.15,"t":"2026-09-21T04:00:00Z","v":337693,"vw":11.210792},{"c":11.22,"h":11.33,"l":11.21,"n":4377,"o":11.25,"t":"2026-09-22T04:00:00Z","v":583368,"vw":11.254673},{"c":11.07,"h":11.18,"l":11.055,"n":4225,"o":11.14,"t":"2026-09-23T04:00:00Z","v":427145,"vw":11.093547},{"c":11.12,"h":11.205,"l":11,"n":4682,"o":11.08,"t":"2026-09-24T04:00:00Z","v":514559,"vw":11.074739},{"c":11.08,"h":11.135,"l":11,"n":2985,"o":11.13,"t":"2026-09-25T04:00:00Z","v":470411,"vw":11.051684},{"c":11.13,"h":11.22,"l":10.96,"n":4474,"o":11.06,"t":"2026-09-28T04:00:00Z","v":564333,"vw":11.127915},{"c":11.23,"h":11.35,"l":11.05,"n":4872,"o":11.14,"t":"2026-09-29T04:00:00Z","v":744709,"vw":11.246785},{"c":11.04,"h":11.34,"l":11.04,"n":4165,"o":11.27,"t":"2026-09-30T04:00:00Z","v":481617,"vw":11.130789},{"c":11.09,"h":11.15,"l":10.95,"n":4184,"o":11.01,"t":"2026-10-01T04:00:00Z","v":405333,"vw":11.070454},{"c":11.05,"h":11.21,"l":10.98,"n":4622,"o":11.2,"t":"2026-10-02T04:00:00Z","v":522246,"vw":11.056672},{"c":10.9,"h":11.245,"l":10.89,"n":4779,"o":11.05,"t":"2026-10-05T04:00:00Z","v":623644,"vw":10.989364},{"c":10.82,"h":11,"l":10.82,"n":3738,"o":10.98,"t":"2026-10-06T04:00:00Z","v":477635,"vw":10.887806},{"c":10.67,"h":10.775,"l":10.55,"n":5744,"o":10.75,"t":"2026-10-07T04:00:00Z","v":635951,"vw":10.66441},{"c":10.78,"h":10.8,"l":10.53,"n":5178,"o":10.55,"t":"2026-10-08T04:00:00Z","v":524177,"vw":10.711759},{"c":10.62,"h":10.82,"l":10.61,"n":3803,"o":10.77,"t":"2026-10-09T04:00:00Z","v":416053,"vw":10.657272},{"c":10.68,"h":10.7681,"l":10.55,"n":3477,"o":10.61,"t":"2026-10-12T04:00:00Z","v":456167,"vw":10.654852},{"c":10.62,"h":10.7859,"l":10.58,"n":4159,"o":10.74,"t":"2026-10-13T04:00:00Z","v":667255,"vw":10.63699},{"c":10.46,"h":10.63,"l":10.425,"n":5853,"o":10.62,"t":"2026-10-14T04:00:00Z","v":788757,"vw":10.513555},{"c":10.63,"h":10.82,"l":10.48,"n":4611,"o":10.55,"t":"2026-10-15T04:00:00Z","v":429020,"vw":10.652934},{"c":10.26,"h":10.715,"l":10.25,"n":5617,"o":10.58,"t":"2026-10-16T04:00:00Z","v":439525,"vw":10.348741},{"c":10.06,"h":10.28,"l":10.05,"n":5052,"o":10.28,"t":"2026-10-19T04:00:00Z","v":533259,"vw":10.091585},{"c":10.13,"h":10.24,"l":10.03,"n":7325,"o":10.03,"t":"2026-10-20T04:00:00Z","v":787363,"vw":10.154413},{"c":10.06,"h":10.21,"l":9.995,"n":5776,"o":10.12,"t":"2026-10-21T04:00:00Z","v":569732,"vw":10.058179},{"c":10.24,"h":10.27,"l":10,"n":3810,"o":10,"t":"2026-10-22T04:00:00Z","v":548075,"vw":10.207114}],"volatilityBars":[{"c":11.2065,"h":11.235,"l":11.15,"n":35,"o":11.15,"t":"2026-09-21T13:30:00Z","v":16064,"vw":11.19117},{"c":11.18,"h":11.185,"l":11.11,"n":59,"o":11.168,"t":"2026-09-21T13:45:00Z","v":3146,"vw":11.151661},{"c":11.18,"h":11.21,"l":11.17,"n":40,"o":11.21,"t":"2026-09-21T14:00:00Z","v":2771,"vw":11.178902},{"c":11.185,"h":11.2,"l":11.18,"n":31,"o":11.18,"t":"2026-09-21T14:15:00Z","v":1551,"vw":11.190572},{"c":11.19,"h":11.2,"l":11.1722,"n":185,"o":11.19,"t":"2026-09-21T14:30:00Z","v":15860,"vw":11.18887},{"c":11.18,"h":11.19,"l":11.17,"n":98,"o":11.18,"t":"2026-09-21T14:45:00Z","v":7869,"vw":11.179187},{"c":11.18,"h":11.19,"l":11.17,"n":62,"o":11.17,"t":"2026-09-21T15:00:00Z","v":7013,"vw":11.183274},{"c":11.19,"h":11.2,"l":11.18,"n":72,"o":11.18,"t":"2026-09-21T15:15:00Z","v":15414,"vw":11.188968},{"c":11.18,"h":11.2,"l":11.175,"n":116,"o":11.19,"t":"2026-09-21T15:30:00Z","v":11115,"vw":11.18705},{"c":11.2,"h":11.2,"l":11.19,"n":25,"o":11.2,"t":"2026-09-21T15:45:00Z","v":991,"vw":11.196369},{"c":11.184,"h":11.2,"l":11.184,"n":51,"o":11.19,"t":"2026-09-21T16:00:00Z","v":4580,"vw":11.193441},{"c":11.19,"h":11.19,"l":11.19,"n":13,"o":11.19,"t":"2026-09-21T16:15:00Z","v":926,"vw":11.19},{"c":11.205,"h":11.205,"l":11.19,"n":43,"o":11.19,"t":"2026-09-21T16:30:00Z","v":4315,"vw":11.198335},{"c":11.22,"h":11.23,"l":11.21,"n":77,"o":11.21,"t":"2026-09-21T16:45:00Z","v":7413,"vw":11.224897},{"c":11.22,"h":11.22,"l":11.19,"n":119,"o":11.21,"t":"2026-09-21T17:00:00Z","v":21148,"vw":11.203106},{"c":11.219,"h":11.24,"l":11.219,"n":76,"o":11.22,"t":"2026-09-21T17:15:00Z","v":7245,"vw":11.226155},{"c":11.2,"h":11.22,"l":11.19,"n":70,"o":11.22,"t":"2026-09-21T17:30:00Z","v":15966,"vw":11.202645},{"c":11.22,"h":11.22,"l":11.184,"n":59,"o":11.184,"t":"2026-09-21T17:45:00Z","v":7184,"vw":11.197386},{"c":11.23,"h":11.24,"l":11.22,"n":26,"o":11.22,"t":"2026-09-21T18:00:00Z","v":1822,"vw":11.230863},{"c":11.24,"h":11.24,"l":11.209,"n":118,"o":11.23,"t":"2026-09-21T18:15:00Z","v":39203,"vw":11.221724},{"c":11.23,"h":11.24,"l":11.23,"n":25,"o":11.24,"t":"2026-09-21T18:30:00Z","v":2086,"vw":11.232093},{"c":11.23,"h":11.23,"l":11.22,"n":40,"o":11.23,"t":"2026-09-21T18:45:00Z","v":5355,"vw":11.22485},{"c":11.25,"h":11.25,"l":11.225,"n":152,"o":11.23,"t":"2026-09-21T19:00:00Z","v":51379,"vw":11.240136},{"c":11.225,"h":11.25,"l":11.225,"n":184,"o":11.2401,"t":"2026-09-21T19:15:00Z","v":10727,"vw":11.237892},{"c":11.23,"h":11.23,"l":11.22,"n":83,"o":11.225,"t":"2026-09-21T19:30:00Z","v":5275,"vw":11.226965},{"c":11.19,"h":11.23,"l":11.18,"n":558,"o":11.23,"t":"2026-09-21T19:45:00Z","v":37035,"vw":11.202207},{"c":11.21,"h":11.21,"l":11.21,"n":9,"o":11.21,"t":"2026-09-21T20:00:00Z","v":24810,"vw":11.21},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-22T11:30:00Z","v":101,"vw":11.26},{"c":11.275,"h":11.33,"l":11.25,"n":100,"o":11.25,"t":"2026-09-22T13:30:00Z","v":49685,"vw":11.258553},{"c":11.295,"h":11.295,"l":11.238,"n":207,"o":11.25,"t":"2026-09-22T13:45:00Z","v":36365,"vw":11.247576},{"c":11.32,"h":11.33,"l":11.29,"n":87,"o":11.3,"t":"2026-09-22T14:00:00Z","v":24490,"vw":11.30929},{"c":11.31,"h":11.3116,"l":11.28,"n":126,"o":11.3116,"t":"2026-09-22T14:15:00Z","v":27934,"vw":11.2929},{"c":11.25,"h":11.31,"l":11.2447,"n":144,"o":11.29,"t":"2026-09-22T14:30:00Z","v":49191,"vw":11.284806},{"c":11.22,"h":11.2599,"l":11.22,"n":42,"o":11.2599,"t":"2026-09-22T14:45:00Z","v":5599,"vw":11.251603},{"c":11.24,"h":11.24,"l":11.23,"n":92,"o":11.23,"t":"2026-09-22T15:00:00Z","v":13961,"vw":11.234789},{"c":11.25,"h":11.25,"l":11.24,"n":37,"o":11.24,"t":"2026-09-22T15:15:00Z","v":14034,"vw":11.249816},{"c":11.23,"h":11.24,"l":11.23,"n":91,"o":11.24,"t":"2026-09-22T15:30:00Z","v":13921,"vw":11.234665},{"c":11.2399,"h":11.25,"l":11.23,"n":94,"o":11.24,"t":"2026-09-22T15:45:00Z","v":24275,"vw":11.239845},{"c":11.245,"h":11.245,"l":11.24,"n":70,"o":11.24,"t":"2026-09-22T16:00:00Z","v":13558,"vw":11.242256},{"c":11.235,"h":11.25,"l":11.23,"n":59,"o":11.245,"t":"2026-09-22T16:15:00Z","v":9102,"vw":11.236947},{"c":11.245,"h":11.245,"l":11.235,"n":39,"o":11.235,"t":"2026-09-22T16:30:00Z","v":3392,"vw":11.241794},{"c":11.255,"h":11.2688,"l":11.25,"n":94,"o":11.25,"t":"2026-09-22T16:45:00Z","v":11223,"vw":11.258976},{"c":11.255,"h":11.255,"l":11.245,"n":98,"o":11.255,"t":"2026-09-22T17:00:00Z","v":22382,"vw":11.251967},{"c":11.25,"h":11.2507,"l":11.24,"n":31,"o":11.2507,"t":"2026-09-22T17:15:00Z","v":5985,"vw":11.249724},{"c":11.25,"h":11.25,"l":11.245,"n":38,"o":11.2492,"t":"2026-09-22T17:30:00Z","v":1758,"vw":11.247226},{"c":11.26,"h":11.265,"l":11.2482,"n":143,"o":11.25,"t":"2026-09-22T17:45:00Z","v":25590,"vw":11.253315},{"c":11.28,"h":11.28,"l":11.26,"n":108,"o":11.26,"t":"2026-09-22T18:00:00Z","v":9659,"vw":11.267161},{"c":11.275,"h":11.285,"l":11.265,"n":123,"o":11.275,"t":"2026-09-22T18:15:00Z","v":17808,"vw":11.275498},{"c":11.27,"h":11.285,"l":11.2601,"n":93,"o":11.275,"t":"2026-09-22T18:30:00Z","v":11820,"vw":11.273414},{"c":11.245,"h":11.27,"l":11.245,"n":79,"o":11.27,"t":"2026-09-22T18:45:00Z","v":5272,"vw":11.255376},{"c":11.245,"h":11.2699,"l":11.23,"n":245,"o":11.25,"t":"2026-09-22T19:00:00Z","v":36655,"vw":11.248338},{"c":11.235,"h":11.245,"l":11.235,"n":126,"o":11.245,"t":"2026-09-22T19:15:00Z","v":6088,"vw":11.238449},{"c":11.23,"h":11.265,"l":11.23,"n":383,"o":11.24,"t":"2026-09-22T19:30:00Z","v":22461,"vw":11.248523},{"c":11.22,"h":11.24,"l":11.21,"n":806,"o":11.23,"t":"2026-09-22T19:45:00Z","v":74860,"vw":11.224778},{"c":11.22,"h":11.22,"l":11.22,"n":12,"o":11.22,"t":"2026-09-22T20:00:00Z","v":26113,"vw":11.22},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-23T13:00:00Z","v":1200,"vw":11.3},{"c":11.14,"h":11.17,"l":11.07,"n":151,"o":11.14,"t":"2026-09-23T13:30:00Z","v":65003,"vw":11.080088},{"c":11.1,"h":11.135,"l":11.07,"n":118,"o":11.135,"t":"2026-09-23T13:45:00Z","v":15521,"vw":11.097837},{"c":11.16,"h":11.18,"l":11.11,"n":154,"o":11.11,"t":"2026-09-23T14:00:00Z","v":13016,"vw":11.147969},{"c":11.13,"h":11.16,"l":11.09,"n":368,"o":11.16,"t":"2026-09-23T14:15:00Z","v":52822,"vw":11.115582},{"c":11.12,"h":11.13,"l":11.1,"n":86,"o":11.12,"t":"2026-09-23T14:30:00Z","v":6249,"vw":11.119607},{"c":11.1102,"h":11.125,"l":11.1102,"n":52,"o":11.12,"t":"2026-09-23T14:45:00Z","v":6458,"vw":11.116671},{"c":11.095,"h":11.115,"l":11.08,"n":114,"o":11.115,"t":"2026-09-23T15:00:00Z","v":9966,"vw":11.097395},{"c":11.1,"h":11.118,"l":11.09,"n":133,"o":11.1,"t":"2026-09-23T15:15:00Z","v":20726,"vw":11.105351},{"c":11.09,"h":11.095,"l":11.085,"n":71,"o":11.09,"t":"2026-09-23T15:30:00Z","v":3505,"vw":11.090365},{"c":11.0699,"h":11.0901,"l":11.06,"n":106,"o":11.0899,"t":"2026-09-23T15:45:00Z","v":12623,"vw":11.08387},{"c":11.07,"h":11.07,"l":11.055,"n":92,"o":11.065,"t":"2026-09-23T16:00:00Z","v":11262,"vw":11.059324},{"c":11.08,"h":11.09,"l":11.075,"n":66,"o":11.08,"t":"2026-09-23T16:15:00Z","v":4865,"vw":11.078688},{"c":11.085,"h":11.1,"l":11.0801,"n":63,"o":11.0899,"t":"2026-09-23T16:30:00Z","v":19342,"vw":11.082329},{"c":11.075,"h":11.085,"l":11.075,"n":64,"o":11.08,"t":"2026-09-23T16:45:00Z","v":2797,"vw":11.07975},{"c":11.075,"h":11.085,"l":11.075,"n":91,"o":11.08,"t":"2026-09-23T17:00:00Z","v":4609,"vw":11.080139},{"c":11.09,"h":11.095,"l":11.0703,"n":135,"o":11.075,"t":"2026-09-23T17:15:00Z","v":9476,"vw":11.091064},{"c":11.09,"h":11.1,"l":11.0824,"n":73,"o":11.095,"t":"2026-09-23T17:30:00Z","v":4909,"vw":11.091077},{"c":11.095,"h":11.0999,"l":11.0909,"n":20,"o":11.095,"t":"2026-09-23T17:45:00Z","v":1495,"vw":11.093639},{"c":11.105,"h":11.11,"l":11.095,"n":78,"o":11.1,"t":"2026-09-23T18:00:00Z","v":5340,"vw":11.10401},{"c":11.1,"h":11.105,"l":11.1,"n":40,"o":11.105,"t":"2026-09-23T18:15:00Z","v":3934,"vw":11.10255},{"c":11.105,"h":11.105,"l":11.1,"n":50,"o":11.1,"t":"2026-09-23T18:30:00Z","v":3409,"vw":11.100999},{"c":11.115,"h":11.116,"l":11.095,"n":122,"o":11.105,"t":"2026-09-23T18:45:00Z","v":10346,"vw":11.104213},{"c":11.085,"h":11.115,"l":11.08,"n":140,"o":11.115,"t":"2026-09-23T19:00:00Z","v":17046,"vw":11.09352},{"c":11.12,"h":11.12,"l":11.085,"n":132,"o":11.085,"t":"2026-09-23T19:15:00Z","v":8630,"vw":11.108403},{"c":11.125,"h":11.125,"l":11.115,"n":160,"o":11.115,"t":"2026-09-23T19:30:00Z","v":4470,"vw":11.118899},{"c":11.075,"h":11.13,"l":11.06,"n":672,"o":11.125,"t":"2026-09-23T19:45:00Z","v":60503,"vw":11.090528},{"c":11.07,"h":11.07,"l":11.07,"n":11,"o":11.07,"t":"2026-09-23T20:00:00Z","v":36150,"vw":11.07},{"c":11.08,"h":11.205,"l":11.05,"n":51,"o":11.08,"t":"2026-09-24T13:30:00Z","v":10021,"vw":11.073716},{"c":11.055,"h":11.07,"l":11,"n":217,"o":11.05,"t":"2026-09-24T13:45:00Z","v":59116,"vw":11.016257},{"c":11.0504,"h":11.06,"l":11.05,"n":126,"o":11.05,"t":"2026-09-24T14:00:00Z","v":15445,"vw":11.057567},{"c":11.07,"h":11.07,"l":11.02,"n":248,"o":11.045,"t":"2026-09-24T14:15:00Z","v":44091,"vw":11.043154},{"c":11.045,"h":11.07,"l":11.045,"n":47,"o":11.06,"t":"2026-09-24T14:30:00Z","v":3537,"vw":11.062535},{"c":11.04,"h":11.0555,"l":11.03,"n":208,"o":11.045,"t":"2026-09-24T14:45:00Z","v":30551,"vw":11.047254},{"c":11.05,"h":11.06,"l":11.025,"n":197,"o":11.04,"t":"2026-09-24T15:00:00Z","v":18986,"vw":11.047624},{"c":11.0799,"h":11.08,"l":11.0204,"n":135,"o":11.05,"t":"2026-09-24T15:15:00Z","v":16251,"vw":11.042276},{"c":11.055,"h":11.07,"l":11.02,"n":196,"o":11.07,"t":"2026-09-24T15:30:00Z","v":13948,"vw":11.036302},{"c":11.065,"h":11.065,"l":11.04,"n":106,"o":11.055,"t":"2026-09-24T15:45:00Z","v":5246,"vw":11.049865},{"c":11.08,"h":11.08,"l":11.0602,"n":60,"o":11.065,"t":"2026-09-24T16:00:00Z","v":8638,"vw":11.066364},{"c":11.115,"h":11.13,"l":11.08,"n":201,"o":11.08,"t":"2026-09-24T16:15:00Z","v":13076,"vw":11.108282},{"c":11.12,"h":11.1299,"l":11.09,"n":110,"o":11.09,"t":"2026-09-24T16:30:00Z","v":12815,"vw":11.10596},{"c":11.11,"h":11.12,"l":11.1,"n":194,"o":11.11,"t":"2026-09-24T16:45:00Z","v":13159,"vw":11.115327},{"c":11.115,"h":11.12,"l":11.1,"n":97,"o":11.1,"t":"2026-09-24T17:00:00Z","v":15519,"vw":11.112162},{"c":11.1,"h":11.115,"l":11.1,"n":88,"o":11.1139,"t":"2026-09-24T17:15:00Z","v":9907,"vw":11.108021},{"c":11.09,"h":11.1093,"l":11.08,"n":138,"o":11.1093,"t":"2026-09-24T17:30:00Z","v":15509,"vw":11.091055},{"c":11.11,"h":11.11,"l":11.1,"n":108,"o":11.1,"t":"2026-09-24T17:45:00Z","v":6410,"vw":11.102973},{"c":11.08,"h":11.11,"l":11.08,"n":89,"o":11.11,"t":"2026-09-24T18:00:00Z","v":8071,"vw":11.100857},{"c":11.1,"h":11.105,"l":11.0798,"n":106,"o":11.08,"t":"2026-09-24T18:15:00Z","v":18598,"vw":11.08632},{"c":11.075,"h":11.095,"l":11.075,"n":98,"o":11.09,"t":"2026-09-24T18:30:00Z","v":12914,"vw":11.081839},{"c":11.09,"h":11.1,"l":11.08,"n":63,"o":11.08,"t":"2026-09-24T18:45:00Z","v":5857,"vw":11.086299},{"c":11.095,"h":11.1,"l":11.08,"n":126,"o":11.095,"t":"2026-09-24T19:00:00Z","v":13317,"vw":11.08961},{"c":11.095,"h":11.095,"l":11.08,"n":132,"o":11.095,"t":"2026-09-24T19:15:00Z","v":12293,"vw":11.087363},{"c":11.125,"h":11.125,"l":11.098,"n":205,"o":11.098,"t":"2026-09-24T19:30:00Z","v":22007,"vw":11.109391},{"c":11.11,"h":11.13,"l":11.1,"n":651,"o":11.125,"t":"2026-09-24T19:45:00Z","v":73255,"vw":11.113754},{"c":11.12,"h":11.12,"l":11.12,"n":6,"o":11.12,"t":"2026-09-24T20:00:00Z","v":27982,"vw":11.12},{"c":11.1,"h":11.135,"l":11.07,"n":77,"o":11.13,"t":"2026-09-25T13:30:00Z","v":23372,"vw":11.122538},{"c":11.075,"h":11.08,"l":11.075,"n":12,"o":11.08,"t":"2026-09-25T13:45:00Z","v":911,"vw":11.079167},{"c":11.04,"h":11.06,"l":11.01,"n":130,"o":11.05,"t":"2026-09-25T14:00:00Z","v":15672,"vw":11.031814},{"c":11.075,"h":11.075,"l":11,"n":285,"o":11.045,"t":"2026-09-25T14:15:00Z","v":63717,"vw":11.024627},{"c":11.0405,"h":11.07,"l":11.0405,"n":25,"o":11.07,"t":"2026-09-25T14:30:00Z","v":9978,"vw":11.052172},{"c":11.03,"h":11.05,"l":11.02,"n":45,"o":11.05,"t":"2026-09-25T14:45:00Z","v":4255,"vw":11.036822},{"c":11.05,"h":11.05,"l":11.03,"n":68,"o":11.03,"t":"2026-09-25T15:00:00Z","v":9263,"vw":11.045047},{"c":11.05,"h":11.05,"l":11.04,"n":25,"o":11.05,"t":"2026-09-25T15:15:00Z","v":2313,"vw":11.043307},{"c":11.035,"h":11.06,"l":11.0347,"n":43,"o":11.0575,"t":"2026-09-25T15:30:00Z","v":3653,"vw":11.047386},{"c":11.04,"h":11.05,"l":11.02,"n":237,"o":11.03,"t":"2026-09-25T15:45:00Z","v":63801,"vw":11.03392},{"c":11.06,"h":11.06,"l":11.05,"n":57,"o":11.05,"t":"2026-09-25T16:00:00Z","v":14820,"vw":11.053149},{"c":11.04,"h":11.05,"l":11.03,"n":81,"o":11.05,"t":"2026-09-25T16:15:00Z","v":21574,"vw":11.037462},{"c":11.04,"h":11.05,"l":11.035,"n":68,"o":11.045,"t":"2026-09-25T16:30:00Z","v":7478,"vw":11.04061},{"c":11.015,"h":11.035,"l":11.015,"n":96,"o":11.035,"t":"2026-09-25T16:45:00Z","v":16492,"vw":11.024652},{"c":11.01,"h":11.02,"l":11.01,"n":29,"o":11.0174,"t":"2026-09-25T17:00:00Z","v":2077,"vw":11.016715},{"c":11.02,"h":11.02,"l":11.01,"n":34,"o":11.01,"t":"2026-09-25T17:15:00Z","v":2629,"vw":11.011456},{"c":11.01,"h":11.015,"l":11.0008,"n":54,"o":11.015,"t":"2026-09-25T17:30:00Z","v":5512,"vw":11.010483},{"c":11.025,"h":11.0299,"l":11.02,"n":22,"o":11.02,"t":"2026-09-25T17:45:00Z","v":2719,"vw":11.025965},{"c":11.035,"h":11.035,"l":11.025,"n":16,"o":11.025,"t":"2026-09-25T18:00:00Z","v":1275,"vw":11.030455},{"c":11.02,"h":11.0345,"l":11.02,"n":23,"o":11.03,"t":"2026-09-25T18:15:00Z","v":4584,"vw":11.030397},{"c":11.035,"h":11.04,"l":11.015,"n":107,"o":11.024,"t":"2026-09-25T18:30:00Z","v":17312,"vw":11.027354},{"c":11.045,"h":11.045,"l":11.035,"n":97,"o":11.035,"t":"2026-09-25T18:45:00Z","v":11000,"vw":11.041952},{"c":11.035,"h":11.045,"l":11.035,"n":36,"o":11.045,"t":"2026-09-25T19:00:00Z","v":3431,"vw":11.039481},{"c":11.035,"h":11.05,"l":11.03,"n":69,"o":11.03,"t":"2026-09-25T19:15:00Z","v":7018,"vw":11.040421},{"c":11.06,"h":11.06,"l":11.035,"n":73,"o":11.035,"t":"2026-09-25T19:30:00Z","v":6686,"vw":11.0437},{"c":11.08,"h":11.1,"l":11.055,"n":515,"o":11.06,"t":"2026-09-25T19:45:00Z","v":80298,"vw":11.081419},{"c":11.09,"h":11.09,"l":11.08,"n":15,"o":11.08,"t":"2026-09-25T20:00:00Z","v":51901,"vw":11.080139},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-28T08:00:00Z","v":100,"vw":11.1},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-09-28T11:00:00Z","v":301,"vw":11.15},{"c":11.01,"h":11.0777,"l":10.99,"n":89,"o":11.06,"t":"2026-09-28T13:30:00Z","v":32315,"vw":11.02322},{"c":11.095,"h":11.1,"l":10.96,"n":112,"o":11.01,"t":"2026-09-28T13:45:00Z","v":43589,"vw":11.009323},{"c":11.16,"h":11.16,"l":11.108,"n":94,"o":11.108,"t":"2026-09-28T14:00:00Z","v":17821,"vw":11.13384},{"c":11.125,"h":11.17,"l":11.115,"n":74,"o":11.16,"t":"2026-09-28T14:15:00Z","v":17791,"vw":11.144085},{"c":11.13,"h":11.17,"l":11.12,"n":145,"o":11.15,"t":"2026-09-28T14:30:00Z","v":10719,"vw":11.139729},{"c":11.14,"h":11.14,"l":11.12,"n":131,"o":11.12,"t":"2026-09-28T14:45:00Z","v":12584,"vw":11.129451},{"c":11.08,"h":11.15,"l":11.08,"n":195,"o":11.15,"t":"2026-09-28T15:00:00Z","v":16066,"vw":11.111551},{"c":11.08,"h":11.09,"l":11.08,"n":93,"o":11.08,"t":"2026-09-28T15:15:00Z","v":7509,"vw":11.081475},{"c":11.095,"h":11.1,"l":11.08,"n":82,"o":11.08,"t":"2026-09-28T15:30:00Z","v":6592,"vw":11.089159},{"c":11.09,"h":11.1,"l":11.08,"n":100,"o":11.095,"t":"2026-09-28T15:45:00Z","v":11846,"vw":11.091542},{"c":11.125,"h":11.135,"l":11.1,"n":192,"o":11.1,"t":"2026-09-28T16:00:00Z","v":18849,"vw":11.113392},{"c":11.17,"h":11.17,"l":11.13,"n":170,"o":11.13,"t":"2026-09-28T16:15:00Z","v":19162,"vw":11.150924},{"c":11.145,"h":11.18,"l":11.14,"n":135,"o":11.17,"t":"2026-09-28T16:30:00Z","v":10097,"vw":11.160196},{"c":11.13,"h":11.145,"l":11.12,"n":78,"o":11.145,"t":"2026-09-28T16:45:00Z","v":7932,"vw":11.130323},{"c":11.15,"h":11.16,"l":11.12,"n":203,"o":11.14,"t":"2026-09-28T17:00:00Z","v":30191,"vw":11.149047},{"c":11.165,"h":11.18,"l":11.155,"n":101,"o":11.16,"t":"2026-09-28T17:15:00Z","v":12254,"vw":11.167089},{"c":11.195,"h":11.2,"l":11.165,"n":134,"o":11.165,"t":"2026-09-28T17:30:00Z","v":15334,"vw":11.177306},{"c":11.21,"h":11.22,"l":11.195,"n":160,"o":11.2,"t":"2026-09-28T17:45:00Z","v":15411,"vw":11.208421},{"c":11.18,"h":11.21,"l":11.175,"n":186,"o":11.21,"t":"2026-09-28T18:00:00Z","v":15063,"vw":11.193337},{"c":11.165,"h":11.18,"l":11.16,"n":92,"o":11.18,"t":"2026-09-28T18:15:00Z","v":5547,"vw":11.167795},{"c":11.18,"h":11.18,"l":11.16,"n":152,"o":11.165,"t":"2026-09-28T18:30:00Z","v":21146,"vw":11.16629},{"c":11.185,"h":11.19,"l":11.175,"n":109,"o":11.1792,"t":"2026-09-28T18:45:00Z","v":8496,"vw":11.177914},{"c":11.18,"h":11.19,"l":11.18,"n":165,"o":11.185,"t":"2026-09-28T19:00:00Z","v":9640,"vw":11.182368},{"c":11.175,"h":11.19,"l":11.165,"n":173,"o":11.17,"t":"2026-09-28T19:15:00Z","v":18018,"vw":11.172493},{"c":11.19,"h":11.19,"l":11.175,"n":305,"o":11.18,"t":"2026-09-28T19:30:00Z","v":20972,"vw":11.186002},{"c":11.11,"h":11.19,"l":11.11,"n":740,"o":11.19,"t":"2026-09-28T19:45:00Z","v":109218,"vw":11.147115},{"c":11.13,"h":11.13,"l":11.13,"n":9,"o":11.13,"t":"2026-09-28T20:00:00Z","v":44616,"vw":11.13},{"c":11.0273,"h":11.0273,"l":11.0273,"n":1,"o":11.0273,"t":"2026-09-28T21:30:00Z","v":200,"vw":11.0273},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-29T12:00:00Z","v":200,"vw":11.2},{"c":11.21,"h":11.21,"l":11.05,"n":84,"o":11.14,"t":"2026-09-29T13:30:00Z","v":70593,"vw":11.139241},{"c":11.29,"h":11.34,"l":11.2,"n":241,"o":11.21,"t":"2026-09-29T13:45:00Z","v":35993,"vw":11.28852},{"c":11.285,"h":11.35,"l":11.27,"n":239,"o":11.29,"t":"2026-09-29T14:00:00Z","v":71859,"vw":11.298743},{"c":11.305,"h":11.335,"l":11.29,"n":155,"o":11.3,"t":"2026-09-29T14:15:00Z","v":46395,"vw":11.314029},{"c":11.275,"h":11.305,"l":11.27,"n":72,"o":11.305,"t":"2026-09-29T14:30:00Z","v":15644,"vw":11.281443},{"c":11.295,"h":11.3,"l":11.26,"n":123,"o":11.275,"t":"2026-09-29T14:45:00Z","v":13023,"vw":11.28048},{"c":11.285,"h":11.295,"l":11.26,"n":170,"o":11.295,"t":"2026-09-29T15:00:00Z","v":15046,"vw":11.274929},{"c":11.25,"h":11.295,"l":11.25,"n":147,"o":11.285,"t":"2026-09-29T15:15:00Z","v":23776,"vw":11.269012},{"c":11.235,"h":11.26,"l":11.22,"n":56,"o":11.25,"t":"2026-09-29T15:30:00Z","v":7197,"vw":11.246625},{"c":11.21,"h":11.235,"l":11.18,"n":144,"o":11.235,"t":"2026-09-29T15:45:00Z","v":23533,"vw":11.20874},{"c":11.21,"h":11.225,"l":11.21,"n":86,"o":11.21,"t":"2026-09-29T16:00:00Z","v":10185,"vw":11.214232},{"c":11.245,"h":11.245,"l":11.21,"n":200,"o":11.21,"t":"2026-09-29T16:15:00Z","v":27087,"vw":11.229918},{"c":11.24,"h":11.26,"l":11.225,"n":123,"o":11.25,"t":"2026-09-29T16:30:00Z","v":16868,"vw":11.243086},{"c":11.21,"h":11.235,"l":11.2,"n":120,"o":11.235,"t":"2026-09-29T16:45:00Z","v":15068,"vw":11.217698},{"c":11.215,"h":11.215,"l":11.195,"n":98,"o":11.2,"t":"2026-09-29T17:00:00Z","v":8302,"vw":11.203192},{"c":11.215,"h":11.215,"l":11.2,"n":91,"o":11.215,"t":"2026-09-29T17:15:00Z","v":5487,"vw":11.21049},{"c":11.2043,"h":11.22,"l":11.2,"n":42,"o":11.22,"t":"2026-09-29T17:30:00Z","v":2336,"vw":11.211355},{"c":11.18,"h":11.21,"l":11.18,"n":151,"o":11.205,"t":"2026-09-29T17:45:00Z","v":15044,"vw":11.198354},{"c":11.19,"h":11.21,"l":11.19,"n":134,"o":11.19,"t":"2026-09-29T18:00:00Z","v":12149,"vw":11.195371},{"c":11.2188,"h":11.2188,"l":11.185,"n":128,"o":11.19,"t":"2026-09-29T18:15:00Z","v":16972,"vw":11.196613},{"c":11.215,"h":11.22,"l":11.1925,"n":85,"o":11.21,"t":"2026-09-29T18:30:00Z","v":8707,"vw":11.205283},{"c":11.205,"h":11.215,"l":11.19,"n":132,"o":11.21,"t":"2026-09-29T18:45:00Z","v":13679,"vw":11.201651},{"c":11.22,"h":11.22,"l":11.21,"n":91,"o":11.21,"t":"2026-09-29T19:00:00Z","v":7848,"vw":11.213778},{"c":11.26,"h":11.27,"l":11.22,"n":173,"o":11.225,"t":"2026-09-29T19:15:00Z","v":12667,"vw":11.243149},{"c":11.285,"h":11.285,"l":11.255,"n":395,"o":11.26,"t":"2026-09-29T19:30:00Z","v":45264,"vw":11.270708},{"c":11.22,"h":11.31,"l":11.22,"n":906,"o":11.29,"t":"2026-09-29T19:45:00Z","v":150616,"vw":11.264867},{"c":11.23,"h":11.23,"l":11.23,"n":20,"o":11.23,"t":"2026-09-29T20:00:00Z","v":45309,"vw":11.23},{"c":11.21,"h":11.34,"l":11.1101,"n":133,"o":11.27,"t":"2026-09-30T13:30:00Z","v":24808,"vw":11.235769},{"c":11.24,"h":11.26,"l":11.1776,"n":110,"o":11.24,"t":"2026-09-30T13:45:00Z","v":26539,"vw":11.215347},{"c":11.24,"h":11.27,"l":11.22,"n":119,"o":11.22,"t":"2026-09-30T14:00:00Z","v":11143,"vw":11.235168},{"c":11.175,"h":11.26,"l":11.175,"n":48,"o":11.25,"t":"2026-09-30T14:15:00Z","v":2436,"vw":11.233327},{"c":11.1762,"h":11.21,"l":11.15,"n":221,"o":11.19,"t":"2026-09-30T14:30:00Z","v":31446,"vw":11.184362},{"c":11.185,"h":11.21,"l":11.17,"n":90,"o":11.17,"t":"2026-09-30T14:45:00Z","v":22921,"vw":11.185091},{"c":11.19,"h":11.2,"l":11.18,"n":137,"o":11.18,"t":"2026-09-30T15:00:00Z","v":10578,"vw":11.192863},{"c":11.19,"h":11.21,"l":11.19,"n":206,"o":11.2,"t":"2026-09-30T15:15:00Z","v":23129,"vw":11.201182},{"c":11.195,"h":11.195,"l":11.185,"n":84,"o":11.1852,"t":"2026-09-30T15:30:00Z","v":6795,"vw":11.19382},{"c":11.12,"h":11.19,"l":11.12,"n":145,"o":11.185,"t":"2026-09-30T15:45:00Z","v":41776,"vw":11.167727},{"c":11.155,"h":11.16,"l":11.12,"n":84,"o":11.125,"t":"2026-09-30T16:00:00Z","v":5085,"vw":11.140052},{"c":11.15,"h":11.165,"l":11.14,"n":85,"o":11.156,"t":"2026-09-30T16:15:00Z","v":8921,"vw":11.154649},{"c":11.18,"h":11.18,"l":11.154,"n":68,"o":11.16,"t":"2026-09-30T16:30:00Z","v":7755,"vw":11.171311},{"c":11.1688,"h":11.175,"l":11.1688,"n":23,"o":11.17,"t":"2026-09-30T16:45:00Z","v":1168,"vw":11.170939},{"c":11.155,"h":11.17,"l":11.15,"n":53,"o":11.1677,"t":"2026-09-30T17:00:00Z","v":3774,"vw":11.161743},{"c":11.115,"h":11.14,"l":11.11,"n":116,"o":11.14,"t":"2026-09-30T17:15:00Z","v":9910,"vw":11.11676},{"c":11.13,"h":11.13,"l":11.1195,"n":37,"o":11.1195,"t":"2026-09-30T17:30:00Z","v":3164,"vw":11.123993},{"c":11.12,"h":11.1201,"l":11.11,"n":70,"o":11.12,"t":"2026-09-30T17:45:00Z","v":8000,"vw":11.119489},{"c":11.1052,"h":11.115,"l":11.09,"n":80,"o":11.11,"t":"2026-09-30T18:00:00Z","v":6829,"vw":11.10821},{"c":11.11,"h":11.12,"l":11.09,"n":127,"o":11.09,"t":"2026-09-30T18:15:00Z","v":7500,"vw":11.100251},{"c":11.12,"h":11.12,"l":11.1,"n":81,"o":11.11,"t":"2026-09-30T18:30:00Z","v":7959,"vw":11.117087},{"c":11.12,"h":11.12,"l":11.115,"n":81,"o":11.12,"t":"2026-09-30T18:45:00Z","v":2821,"vw":11.118772},{"c":11.125,"h":11.125,"l":11.1105,"n":129,"o":11.125,"t":"2026-09-30T19:00:00Z","v":12911,"vw":11.118428},{"c":11.1,"h":11.115,"l":11.08,"n":137,"o":11.11,"t":"2026-09-30T19:15:00Z","v":13662,"vw":11.102826},{"c":11.06,"h":11.1,"l":11.05,"n":214,"o":11.1,"t":"2026-09-30T19:30:00Z","v":13998,"vw":11.075267},{"c":11.05,"h":11.07,"l":11.04,"n":620,"o":11.06,"t":"2026-09-30T19:45:00Z","v":55849,"vw":11.056523},{"c":11.1,"h":11.1,"l":11.04,"n":21,"o":11.04,"t":"2026-09-30T20:00:00Z","v":95096,"vw":11.040138},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-30T20:45:00Z","v":300,"vw":11.11},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-01T12:45:00Z","v":100,"vw":11.08},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-01T13:15:00Z","v":300,"vw":11.1},{"c":11.055,"h":11.08,"l":11.01,"n":64,"o":11.01,"t":"2026-10-01T13:30:00Z","v":15364,"vw":11.027326},{"c":11,"h":11.04,"l":10.98,"n":91,"o":11.035,"t":"2026-10-01T13:45:00Z","v":25895,"vw":11.006019},{"c":11.0484,"h":11.0484,"l":10.95,"n":189,"o":11,"t":"2026-10-01T14:00:00Z","v":37654,"vw":10.989712},{"c":11.07,"h":11.08,"l":11.05,"n":69,"o":11.05,"t":"2026-10-01T14:15:00Z","v":5812,"vw":11.065231},{"c":11.065,"h":11.07,"l":11.045,"n":136,"o":11.07,"t":"2026-10-01T14:30:00Z","v":11144,"vw":11.059803},{"c":11.035,"h":11.07,"l":11.03,"n":101,"o":11.065,"t":"2026-10-01T14:45:00Z","v":9933,"vw":11.053637},{"c":11.015,"h":11.03,"l":11.01,"n":55,"o":11.03,"t":"2026-10-01T15:00:00Z","v":4310,"vw":11.017459},{"c":11.015,"h":11.025,"l":11.01,"n":94,"o":11.01,"t":"2026-10-01T15:15:00Z","v":8166,"vw":11.019069},{"c":11.02,"h":11.03,"l":10.995,"n":159,"o":11.015,"t":"2026-10-01T15:30:00Z","v":12138,"vw":11.014214},{"c":11.03,"h":11.03,"l":11.012,"n":66,"o":11.012,"t":"2026-10-01T15:45:00Z","v":5463,"vw":11.026515},{"c":11.035,"h":11.05,"l":11.035,"n":81,"o":11.04,"t":"2026-10-01T16:00:00Z","v":5548,"vw":11.040728},{"c":11.025,"h":11.035,"l":11.025,"n":80,"o":11.035,"t":"2026-10-01T16:15:00Z","v":4740,"vw":11.028085},{"c":11.055,"h":11.06,"l":11.03,"n":108,"o":11.03,"t":"2026-10-01T16:30:00Z","v":8162,"vw":11.0448},{"c":11.045,"h":11.06,"l":11.045,"n":84,"o":11.055,"t":"2026-10-01T16:45:00Z","v":4918,"vw":11.054017},{"c":11.03,"h":11.045,"l":11.02,"n":124,"o":11.045,"t":"2026-10-01T17:00:00Z","v":8402,"vw":11.038038},{"c":11.07,"h":11.07,"l":11.04,"n":106,"o":11.04,"t":"2026-10-01T17:15:00Z","v":6005,"vw":11.049018},{"c":11.11,"h":11.11,"l":11.07,"n":124,"o":11.07,"t":"2026-10-01T17:30:00Z","v":12533,"vw":11.095841},{"c":11.11,"h":11.11,"l":11.1,"n":79,"o":11.11,"t":"2026-10-01T17:45:00Z","v":4432,"vw":11.109423},{"c":11.085,"h":11.1,"l":11.075,"n":65,"o":11.1,"t":"2026-10-01T18:00:00Z","v":4470,"vw":11.087222},{"c":11.08,"h":11.095,"l":11.0752,"n":118,"o":11.085,"t":"2026-10-01T18:15:00Z","v":6883,"vw":11.083908},{"c":11.085,"h":11.088,"l":11.0721,"n":121,"o":11.0775,"t":"2026-10-01T18:30:00Z","v":8761,"vw":11.080835},{"c":11.095,"h":11.1,"l":11.085,"n":104,"o":11.085,"t":"2026-10-01T18:45:00Z","v":4368,"vw":11.093885},{"c":11.1,"h":11.1,"l":11.09,"n":142,"o":11.1,"t":"2026-10-01T19:00:00Z","v":5427,"vw":11.096713},{"c":11.14,"h":11.14,"l":11.105,"n":263,"o":11.105,"t":"2026-10-01T19:15:00Z","v":13508,"vw":11.124484},{"c":11.145,"h":11.15,"l":11.14,"n":224,"o":11.14,"t":"2026-10-01T19:30:00Z","v":19782,"vw":11.144221},{"c":11.1,"h":11.15,"l":11.09,"n":734,"o":11.145,"t":"2026-10-01T19:45:00Z","v":101899,"vw":11.12317},{"c":11.09,"h":11.09,"l":11.09,"n":12,"o":11.09,"t":"2026-10-01T20:00:00Z","v":39181,"vw":11.09},{"c":11.07,"h":11.21,"l":11.05,"n":156,"o":11.2,"t":"2026-10-02T13:30:00Z","v":24768,"vw":11.15261},{"c":11.01,"h":11.09,"l":10.98,"n":216,"o":11.04,"t":"2026-10-02T13:45:00Z","v":40231,"vw":11.009864},{"c":11.05,"h":11.05,"l":10.99,"n":124,"o":10.9953,"t":"2026-10-02T14:00:00Z","v":9210,"vw":11.023263},{"c":11.09,"h":11.13,"l":11.07,"n":75,"o":11.07,"t":"2026-10-02T14:15:00Z","v":8687,"vw":11.094065},{"c":11.129,"h":11.14,"l":11.06,"n":83,"o":11.085,"t":"2026-10-02T14:30:00Z","v":8866,"vw":11.097862},{"c":11.09,"h":11.15,"l":11.0761,"n":165,"o":11.14,"t":"2026-10-02T14:45:00Z","v":14523,"vw":11.097409},{"c":11.03,"h":11.09,"l":11.03,"n":116,"o":11.09,"t":"2026-10-02T15:00:00Z","v":8167,"vw":11.06412},{"c":11.01,"h":11.02,"l":11,"n":119,"o":11.02,"t":"2026-10-02T15:15:00Z","v":6125,"vw":11.004},{"c":11.02,"h":11.025,"l":11.01,"n":78,"o":11.01,"t":"2026-10-02T15:30:00Z","v":5368,"vw":11.015855},{"c":11.035,"h":11.04,"l":11.02,"n":90,"o":11.02,"t":"2026-10-02T15:45:00Z","v":4071,"vw":11.027484},{"c":11.06,"h":11.07,"l":11.04,"n":124,"o":11.04,"t":"2026-10-02T16:00:00Z","v":15939,"vw":11.055725},{"c":11.055,"h":11.055,"l":11.055,"n":10,"o":11.055,"t":"2026-10-02T16:15:00Z","v":411,"vw":11.055},{"c":11.065,"h":11.0688,"l":11.055,"n":84,"o":11.055,"t":"2026-10-02T16:30:00Z","v":7402,"vw":11.060662},{"c":11.08,"h":11.08,"l":11.064,"n":103,"o":11.07,"t":"2026-10-02T16:45:00Z","v":7772,"vw":11.072406},{"c":11.075,"h":11.09,"l":11.07,"n":69,"o":11.08,"t":"2026-10-02T17:00:00Z","v":5286,"vw":11.078347},{"c":11.045,"h":11.08,"l":11.04,"n":116,"o":11.08,"t":"2026-10-02T17:15:00Z","v":5963,"vw":11.059893},{"c":11.055,"h":11.06,"l":11.045,"n":61,"o":11.05,"t":"2026-10-02T17:30:00Z","v":3570,"vw":11.049457},{"c":11.04,"h":11.06,"l":11.04,"n":123,"o":11.0537,"t":"2026-10-02T17:45:00Z","v":14663,"vw":11.050357},{"c":11.05,"h":11.05,"l":11.035,"n":86,"o":11.035,"t":"2026-10-02T18:00:00Z","v":6987,"vw":11.040301},{"c":11.035,"h":11.05,"l":11.03,"n":152,"o":11.05,"t":"2026-10-02T18:15:00Z","v":20276,"vw":11.036908},{"c":11.06,"h":11.06,"l":11.03,"n":141,"o":11.035,"t":"2026-10-02T18:30:00Z","v":11357,"vw":11.044591},{"c":11.07,"h":11.075,"l":11.055,"n":215,"o":11.055,"t":"2026-10-02T18:45:00Z","v":19618,"vw":11.06487},{"c":11.03,"h":11.075,"l":11.03,"n":323,"o":11.07,"t":"2026-10-02T19:00:00Z","v":36669,"vw":11.050114},{"c":11.065,"h":11.075,"l":11.03,"n":259,"o":11.06,"t":"2026-10-02T19:15:00Z","v":63565,"vw":11.057993},{"c":11.045,"h":11.065,"l":11.04,"n":314,"o":11.065,"t":"2026-10-02T19:30:00Z","v":17041,"vw":11.052834},{"c":11.05,"h":11.06,"l":11.035,"n":503,"o":11.045,"t":"2026-10-02T19:45:00Z","v":47463,"vw":11.051042},{"c":11.05,"h":11.05,"l":11.05,"n":10,"o":11.05,"t":"2026-10-02T20:00:00Z","v":30618,"vw":11.05},{"c":11.0301,"h":11.0301,"l":11.0301,"n":1,"o":11.0301,"t":"2026-10-05T12:15:00Z","v":203,"vw":11.0301},{"c":11.15,"h":11.245,"l":11.05,"n":114,"o":11.05,"t":"2026-10-05T13:30:00Z","v":22865,"vw":11.139052},{"c":11.12,"h":11.1799,"l":11.1,"n":83,"o":11.15,"t":"2026-10-05T13:45:00Z","v":18311,"vw":11.132548},{"c":11.13,"h":11.15,"l":11.09,"n":52,"o":11.09,"t":"2026-10-05T14:00:00Z","v":10665,"vw":11.128943},{"c":11.005,"h":11.121,"l":11,"n":165,"o":11.121,"t":"2026-10-05T14:15:00Z","v":32520,"vw":11.053037},{"c":10.9975,"h":11.005,"l":10.96,"n":243,"o":11.005,"t":"2026-10-05T14:30:00Z","v":39936,"vw":10.986131},{"c":11.035,"h":11.035,"l":10.97,"n":203,"o":10.9804,"t":"2026-10-05T14:45:00Z","v":23169,"vw":10.990224},{"c":11.02,"h":11.04,"l":11.01,"n":144,"o":11.0308,"t":"2026-10-05T15:00:00Z","v":20013,"vw":11.024313},{"c":11.02,"h":11.035,"l":11.02,"n":76,"o":11.03,"t":"2026-10-05T15:15:00Z","v":10019,"vw":11.02816},{"c":11.04,"h":11.04,"l":11.02,"n":102,"o":11.02,"t":"2026-10-05T15:30:00Z","v":9002,"vw":11.030559},{"c":11.05,"h":11.055,"l":11.03,"n":90,"o":11.04,"t":"2026-10-05T15:45:00Z","v":14477,"vw":11.037369},{"c":11.05,"h":11.05,"l":11.04,"n":28,"o":11.05,"t":"2026-10-05T16:00:00Z","v":2088,"vw":11.047653},{"c":11.0408,"h":11.05,"l":11.04,"n":33,"o":11.04,"t":"2026-10-05T16:15:00Z","v":4160,"vw":11.043795},{"c":11.035,"h":11.04,"l":11.025,"n":124,"o":11.04,"t":"2026-10-05T16:30:00Z","v":7704,"vw":11.033037},{"c":11.04,"h":11.055,"l":11.035,"n":116,"o":11.035,"t":"2026-10-05T16:45:00Z","v":8682,"vw":11.044562},{"c":11.04,"h":11.04,"l":11.03,"n":69,"o":11.04,"t":"2026-10-05T17:00:00Z","v":7363,"vw":11.036586},{"c":11.015,"h":11.04,"l":11.01,"n":87,"o":11.04,"t":"2026-10-05T17:15:00Z","v":5085,"vw":11.023201},{"c":11.02,"h":11.02,"l":11.01,"n":138,"o":11.015,"t":"2026-10-05T17:30:00Z","v":15307,"vw":11.016426},{"c":11.025,"h":11.04,"l":11.02,"n":149,"o":11.02,"t":"2026-10-05T17:45:00Z","v":32498,"vw":11.025421},{"c":11.005,"h":11.03,"l":11.005,"n":117,"o":11.025,"t":"2026-10-05T18:00:00Z","v":8516,"vw":11.020893},{"c":11.01,"h":11.01,"l":11.001,"n":135,"o":11.0099,"t":"2026-10-05T18:15:00Z","v":9121,"vw":11.006941},{"c":11.005,"h":11.01,"l":11,"n":88,"o":11.01,"t":"2026-10-05T18:30:00Z","v":5079,"vw":11.006052},{"c":10.995,"h":11.011,"l":10.995,"n":219,"o":11.005,"t":"2026-10-05T18:45:00Z","v":22620,"vw":11.006103},{"c":10.995,"h":11,"l":10.995,"n":79,"o":10.995,"t":"2026-10-05T19:00:00Z","v":6627,"vw":10.999691},{"c":10.95,"h":10.99,"l":10.95,"n":213,"o":10.99,"t":"2026-10-05T19:15:00Z","v":17054,"vw":10.968985},{"c":10.925,"h":10.955,"l":10.91,"n":380,"o":10.955,"t":"2026-10-05T19:30:00Z","v":24152,"vw":10.929291},{"c":10.91,"h":10.93,"l":10.89,"n":1023,"o":10.925,"t":"2026-10-05T19:45:00Z","v":141801,"vw":10.912141},{"c":10.9,"h":10.9,"l":10.9,"n":11,"o":10.9,"t":"2026-10-05T20:00:00Z","v":54081,"vw":10.9},{"c":10.94,"h":10.98,"l":10.91,"n":81,"o":10.98,"t":"2026-10-06T13:30:00Z","v":36742,"vw":10.963672},{"c":10.92,"h":10.948,"l":10.9,"n":137,"o":10.94,"t":"2026-10-06T13:45:00Z","v":16828,"vw":10.921207},{"c":10.948,"h":10.95,"l":10.92,"n":109,"o":10.92,"t":"2026-10-06T14:00:00Z","v":10345,"vw":10.934407},{"c":10.956,"h":10.956,"l":10.91,"n":85,"o":10.95,"t":"2026-10-06T14:15:00Z","v":14268,"vw":10.941661},{"c":10.97,"h":10.99,"l":10.9423,"n":113,"o":10.96,"t":"2026-10-06T14:30:00Z","v":14295,"vw":10.974552},{"c":10.94,"h":10.96,"l":10.93,"n":59,"o":10.96,"t":"2026-10-06T14:45:00Z","v":32470,"vw":10.93567},{"c":10.98,"h":10.98,"l":10.94,"n":89,"o":10.9499,"t":"2026-10-06T15:00:00Z","v":8645,"vw":10.958435},{"c":10.98,"h":10.99,"l":10.98,"n":23,"o":10.99,"t":"2026-10-06T15:15:00Z","v":5717,"vw":10.980568},{"c":11,"h":11,"l":10.97,"n":64,"o":10.975,"t":"2026-10-06T15:30:00Z","v":12245,"vw":10.992794},{"c":10.99,"h":11,"l":10.99,"n":23,"o":11,"t":"2026-10-06T15:45:00Z","v":5720,"vw":10.99038},{"c":10.99,"h":10.99,"l":10.98,"n":27,"o":10.9889,"t":"2026-10-06T16:00:00Z","v":1391,"vw":10.988869},{"c":10.955,"h":10.985,"l":10.955,"n":54,"o":10.985,"t":"2026-10-06T16:15:00Z","v":3207,"vw":10.971111},{"c":10.965,"h":10.965,"l":10.95,"n":44,"o":10.95,"t":"2026-10-06T16:30:00Z","v":4484,"vw":10.957317},{"c":10.882,"h":10.965,"l":10.88,"n":238,"o":10.96,"t":"2026-10-06T16:45:00Z","v":22582,"vw":10.926992},{"c":10.9,"h":10.9,"l":10.885,"n":141,"o":10.885,"t":"2026-10-06T17:00:00Z","v":17429,"vw":10.89148},{"c":10.89,"h":10.89,"l":10.8701,"n":47,"o":10.88,"t":"2026-10-06T17:15:00Z","v":4548,"vw":10.87919},{"c":10.8541,"h":10.88,"l":10.85,"n":102,"o":10.88,"t":"2026-10-06T17:30:00Z","v":14667,"vw":10.861118},{"c":10.85,"h":10.85,"l":10.844,"n":37,"o":10.85,"t":"2026-10-06T17:45:00Z","v":5268,"vw":10.846784},{"c":10.8465,"h":10.855,"l":10.8439,"n":91,"o":10.85,"t":"2026-10-06T18:00:00Z","v":17656,"vw":10.847254},{"c":10.834,"h":10.85,"l":10.82,"n":163,"o":10.84,"t":"2026-10-06T18:15:00Z","v":20641,"vw":10.839623},{"c":10.835,"h":10.835,"l":10.83,"n":28,"o":10.835,"t":"2026-10-06T18:30:00Z","v":1258,"vw":10.833165},{"c":10.83,"h":10.835,"l":10.8209,"n":103,"o":10.83,"t":"2026-10-06T18:45:00Z","v":10308,"vw":10.83021},{"c":10.83,"h":10.85,"l":10.8219,"n":110,"o":10.8219,"t":"2026-10-06T19:00:00Z","v":8347,"vw":10.833855},{"c":10.83,"h":10.835,"l":10.825,"n":47,"o":10.835,"t":"2026-10-06T19:15:00Z","v":3136,"vw":10.828397},{"c":10.832,"h":10.85,"l":10.825,"n":174,"o":10.835,"t":"2026-10-06T19:30:00Z","v":18900,"vw":10.839325},{"c":10.83,"h":10.86,"l":10.82,"n":936,"o":10.83,"t":"2026-10-06T19:45:00Z","v":114479,"vw":10.835721},{"c":10.82,"h":10.82,"l":10.82,"n":7,"o":10.82,"t":"2026-10-06T20:00:00Z","v":33580,"vw":10.82},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-07T08:00:00Z","v":581,"vw":10.85},{"c":10.82,"h":10.82,"l":10.82,"n":4,"o":10.82,"t":"2026-10-07T11:00:00Z","v":508,"vw":10.82},{"c":10.56,"h":10.775,"l":10.55,"n":303,"o":10.75,"t":"2026-10-07T13:30:00Z","v":61032,"vw":10.669885},{"c":10.65,"h":10.7199,"l":10.58,"n":115,"o":10.615,"t":"2026-10-07T13:45:00Z","v":17620,"vw":10.642992},{"c":10.67,"h":10.68,"l":10.64,"n":166,"o":10.65,"t":"2026-10-07T14:00:00Z","v":14976,"vw":10.663703},{"c":10.64,"h":10.69,"l":10.64,"n":118,"o":10.67,"t":"2026-10-07T14:15:00Z","v":19796,"vw":10.665281},{"c":10.64,"h":10.66,"l":10.64,"n":135,"o":10.64,"t":"2026-10-07T14:30:00Z","v":8702,"vw":10.652928},{"c":10.72,"h":10.72,"l":10.63,"n":287,"o":10.64,"t":"2026-10-07T14:45:00Z","v":29657,"vw":10.693275},{"c":10.68,"h":10.72,"l":10.68,"n":232,"o":10.7,"t":"2026-10-07T15:00:00Z","v":14931,"vw":10.693577},{"c":10.65,"h":10.68,"l":10.65,"n":105,"o":10.68,"t":"2026-10-07T15:15:00Z","v":6850,"vw":10.663944},{"c":10.645,"h":10.655,"l":10.642,"n":176,"o":10.655,"t":"2026-10-07T15:30:00Z","v":18716,"vw":10.648746},{"c":10.64,"h":10.66,"l":10.63,"n":124,"o":10.645,"t":"2026-10-07T15:45:00Z","v":19779,"vw":10.636891},{"c":10.635,"h":10.65,"l":10.63,"n":73,"o":10.65,"t":"2026-10-07T16:00:00Z","v":5662,"vw":10.635172},{"c":10.64,"h":10.65,"l":10.635,"n":126,"o":10.635,"t":"2026-10-07T16:15:00Z","v":10017,"vw":10.638879},{"c":10.615,"h":10.6386,"l":10.615,"n":95,"o":10.635,"t":"2026-10-07T16:30:00Z","v":6849,"vw":10.627711},{"c":10.62,"h":10.625,"l":10.615,"n":144,"o":10.615,"t":"2026-10-07T16:45:00Z","v":9163,"vw":10.61734},{"c":10.64,"h":10.67,"l":10.62,"n":174,"o":10.63,"t":"2026-10-07T17:00:00Z","v":17780,"vw":10.63434},{"c":10.62,"h":10.64,"l":10.62,"n":107,"o":10.64,"t":"2026-10-07T17:15:00Z","v":9434,"vw":10.623968},{"c":10.65,"h":10.65,"l":10.6215,"n":109,"o":10.63,"t":"2026-10-07T17:30:00Z","v":7737,"vw":10.634765},{"c":10.665,"h":10.68,"l":10.65,"n":100,"o":10.65,"t":"2026-10-07T17:45:00Z","v":4868,"vw":10.669778},{"c":10.67,"h":10.68,"l":10.65,"n":177,"o":10.66,"t":"2026-10-07T18:00:00Z","v":10316,"vw":10.667137},{"c":10.675,"h":10.68,"l":10.67,"n":47,"o":10.68,"t":"2026-10-07T18:15:00Z","v":2241,"vw":10.67494},{"c":10.68,"h":10.69,"l":10.675,"n":311,"o":10.675,"t":"2026-10-07T18:30:00Z","v":33621,"vw":10.680282},{"c":10.71,"h":10.71,"l":10.68,"n":198,"o":10.68,"t":"2026-10-07T18:45:00Z","v":35795,"vw":10.682028},{"c":10.695,"h":10.71,"l":10.675,"n":212,"o":10.71,"t":"2026-10-07T19:00:00Z","v":18821,"vw":10.688591},{"c":10.665,"h":10.7,"l":10.66,"n":185,"o":10.7,"t":"2026-10-07T19:15:00Z","v":16077,"vw":10.673662},{"c":10.655,"h":10.67,"l":10.65,"n":322,"o":10.665,"t":"2026-10-07T19:30:00Z","v":19284,"vw":10.659333},{"c":10.67,"h":10.68,"l":10.65,"n":1003,"o":10.66,"t":"2026-10-07T19:45:00Z","v":130910,"vw":10.663454},{"c":10.7,"h":10.7,"l":10.67,"n":17,"o":10.67,"t":"2026-10-07T20:00:00Z","v":50334,"vw":10.670672},{"c":10.75,"h":10.75,"l":10.53,"n":138,"o":10.55,"t":"2026-10-08T13:30:00Z","v":57137,"vw":10.574447},{"c":10.74,"h":10.794,"l":10.74,"n":48,"o":10.75,"t":"2026-10-08T13:45:00Z","v":4424,"vw":10.77436},{"c":10.73,"h":10.7724,"l":10.72,"n":24,"o":10.74,"t":"2026-10-08T14:00:00Z","v":2618,"vw":10.741952},{"c":10.704,"h":10.7275,"l":10.6928,"n":35,"o":10.715,"t":"2026-10-08T14:15:00Z","v":3327,"vw":10.71021},{"c":10.71,"h":10.73,"l":10.71,"n":61,"o":10.72,"t":"2026-10-08T14:30:00Z","v":3758,"vw":10.717713},{"c":10.68,"h":10.72,"l":10.68,"n":102,"o":10.72,"t":"2026-10-08T14:45:00Z","v":8545,"vw":10.706056},{"c":10.69,"h":10.71,"l":10.6723,"n":67,"o":10.68,"t":"2026-10-08T15:00:00Z","v":6498,"vw":10.692126},{"c":10.675,"h":10.68,"l":10.67,"n":40,"o":10.68,"t":"2026-10-08T15:15:00Z","v":8478,"vw":10.675126},{"c":10.67,"h":10.67,"l":10.67,"n":63,"o":10.67,"t":"2026-10-08T15:30:00Z","v":11022,"vw":10.67},{"c":10.64,"h":10.66,"l":10.63,"n":145,"o":10.66,"t":"2026-10-08T15:45:00Z","v":12572,"vw":10.639589},{"c":10.66,"h":10.66,"l":10.64,"n":112,"o":10.65,"t":"2026-10-08T16:00:00Z","v":6167,"vw":10.650513},{"c":10.66,"h":10.71,"l":10.655,"n":115,"o":10.66,"t":"2026-10-08T16:15:00Z","v":6482,"vw":10.680273},{"c":10.65,"h":10.652,"l":10.634,"n":70,"o":10.652,"t":"2026-10-08T16:30:00Z","v":5482,"vw":10.64533},{"c":10.69,"h":10.69,"l":10.64,"n":190,"o":10.643,"t":"2026-10-08T16:45:00Z","v":13813,"vw":10.660929},{"c":10.7,"h":10.7,"l":10.661,"n":119,"o":10.68,"t":"2026-10-08T17:00:00Z","v":9249,"vw":10.67808},{"c":10.71,"h":10.725,"l":10.69,"n":147,"o":10.69,"t":"2026-10-08T17:15:00Z","v":15740,"vw":10.704485},{"c":10.79,"h":10.79,"l":10.7,"n":168,"o":10.7082,"t":"2026-10-08T17:30:00Z","v":11937,"vw":10.741392},{"c":10.74,"h":10.78,"l":10.72,"n":193,"o":10.78,"t":"2026-10-08T17:45:00Z","v":18787,"vw":10.748981},{"c":10.72,"h":10.74,"l":10.71,"n":205,"o":10.74,"t":"2026-10-08T18:00:00Z","v":18078,"vw":10.725725},{"c":10.7,"h":10.72,"l":10.68,"n":192,"o":10.72,"t":"2026-10-08T18:15:00Z","v":16849,"vw":10.700742},{"c":10.71,"h":10.71,"l":10.68,"n":184,"o":10.7,"t":"2026-10-08T18:30:00Z","v":11607,"vw":10.69375},{"c":10.735,"h":10.74,"l":10.705,"n":225,"o":10.705,"t":"2026-10-08T18:45:00Z","v":15893,"vw":10.725317},{"c":10.74,"h":10.745,"l":10.72,"n":226,"o":10.73,"t":"2026-10-08T19:00:00Z","v":14769,"vw":10.73311},{"c":10.745,"h":10.765,"l":10.735,"n":253,"o":10.75,"t":"2026-10-08T19:15:00Z","v":23694,"vw":10.747509},{"c":10.74,"h":10.74,"l":10.72,"n":544,"o":10.74,"t":"2026-10-08T19:30:00Z","v":26702,"vw":10.736302},{"c":10.77,"h":10.8,"l":10.745,"n":1122,"o":10.75,"t":"2026-10-08T19:45:00Z","v":120340,"vw":10.765183},{"c":10.78,"h":10.78,"l":10.78,"n":11,"o":10.78,"t":"2026-10-08T20:00:00Z","v":48907,"vw":10.78},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-09T13:15:00Z","v":735,"vw":10.8},{"c":10.75,"h":10.82,"l":10.735,"n":50,"o":10.77,"t":"2026-10-09T13:30:00Z","v":21009,"vw":10.773036},{"c":10.74,"h":10.77,"l":10.71,"n":33,"o":10.77,"t":"2026-10-09T13:45:00Z","v":3418,"vw":10.71973},{"c":10.675,"h":10.7,"l":10.6515,"n":54,"o":10.7,"t":"2026-10-09T14:00:00Z","v":2127,"vw":10.679056},{"c":10.7,"h":10.7,"l":10.675,"n":16,"o":10.675,"t":"2026-10-09T14:15:00Z","v":2859,"vw":10.697015},{"c":10.66,"h":10.68,"l":10.6507,"n":55,"o":10.67,"t":"2026-10-09T14:30:00Z","v":4948,"vw":10.663894},{"c":10.67,"h":10.71,"l":10.67,"n":76,"o":10.68,"t":"2026-10-09T14:45:00Z","v":7043,"vw":10.680443},{"c":10.6601,"h":10.6862,"l":10.6601,"n":87,"o":10.68,"t":"2026-10-09T15:00:00Z","v":7059,"vw":10.667227},{"c":10.69,"h":10.69,"l":10.675,"n":65,"o":10.69,"t":"2026-10-09T15:15:00Z","v":4327,"vw":10.681808},{"c":10.67,"h":10.6844,"l":10.66,"n":114,"o":10.68,"t":"2026-10-09T15:30:00Z","v":9800,"vw":10.671034},{"c":10.67,"h":10.67,"l":10.66,"n":73,"o":10.67,"t":"2026-10-09T15:45:00Z","v":4055,"vw":10.668338},{"c":10.6501,"h":10.6722,"l":10.65,"n":96,"o":10.67,"t":"2026-10-09T16:00:00Z","v":5996,"vw":10.663554},{"c":10.69,"h":10.7,"l":10.63,"n":95,"o":10.65,"t":"2026-10-09T16:15:00Z","v":18656,"vw":10.643903},{"c":10.73,"h":10.74,"l":10.69,"n":49,"o":10.7,"t":"2026-10-09T16:30:00Z","v":3935,"vw":10.711328},{"c":10.72,"h":10.73,"l":10.71,"n":125,"o":10.72,"t":"2026-10-09T16:45:00Z","v":10891,"vw":10.716532},{"c":10.715,"h":10.74,"l":10.705,"n":73,"o":10.73,"t":"2026-10-09T17:00:00Z","v":7843,"vw":10.725964},{"c":10.705,"h":10.71,"l":10.705,"n":26,"o":10.71,"t":"2026-10-09T17:15:00Z","v":4304,"vw":10.7055},{"c":10.71,"h":10.715,"l":10.71,"n":56,"o":10.71,"t":"2026-10-09T17:30:00Z","v":4045,"vw":10.710299},{"c":10.695,"h":10.71,"l":10.695,"n":90,"o":10.705,"t":"2026-10-09T17:45:00Z","v":9929,"vw":10.700083},{"c":10.66,"h":10.69,"l":10.66,"n":132,"o":10.69,"t":"2026-10-09T18:00:00Z","v":11232,"vw":10.681602},{"c":10.64,"h":10.66,"l":10.64,"n":153,"o":10.66,"t":"2026-10-09T18:15:00Z","v":14220,"vw":10.653583},{"c":10.66,"h":10.68,"l":10.64,"n":219,"o":10.645,"t":"2026-10-09T18:30:00Z","v":53718,"vw":10.647579},{"c":10.67,"h":10.67,"l":10.66,"n":33,"o":10.66,"t":"2026-10-09T18:45:00Z","v":1252,"vw":10.666667},{"c":10.665,"h":10.67,"l":10.66,"n":69,"o":10.66,"t":"2026-10-09T19:00:00Z","v":3710,"vw":10.660738},{"c":10.665,"h":10.665,"l":10.6512,"n":120,"o":10.66,"t":"2026-10-09T19:15:00Z","v":8308,"vw":10.661145},{"c":10.665,"h":10.665,"l":10.625,"n":374,"o":10.66,"t":"2026-10-09T19:30:00Z","v":32041,"vw":10.64096},{"c":10.62,"h":10.66,"l":10.61,"n":839,"o":10.66,"t":"2026-10-09T19:45:00Z","v":97430,"vw":10.622877},{"c":10.62,"h":10.62,"l":10.62,"n":18,"o":10.62,"t":"2026-10-09T20:00:00Z","v":46449,"vw":10.62},{"c":10.56,"h":10.6,"l":10.56,"n":4,"o":10.6,"t":"2026-10-12T12:15:00Z","v":400,"vw":10.570178},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-12T12:45:00Z","v":100,"vw":10.6},{"c":10.58,"h":10.59,"l":10.58,"n":4,"o":10.59,"t":"2026-10-12T13:15:00Z","v":805,"vw":10.58625},{"c":10.7,"h":10.7681,"l":10.55,"n":143,"o":10.61,"t":"2026-10-12T13:30:00Z","v":74602,"vw":10.60447},{"c":10.6225,"h":10.7,"l":10.61,"n":107,"o":10.65,"t":"2026-10-12T13:45:00Z","v":21043,"vw":10.629647},{"c":10.65,"h":10.69,"l":10.63,"n":101,"o":10.645,"t":"2026-10-12T14:00:00Z","v":13503,"vw":10.657047},{"c":10.665,"h":10.68,"l":10.665,"n":34,"o":10.68,"t":"2026-10-12T14:15:00Z","v":3468,"vw":10.670596},{"c":10.66,"h":10.68,"l":10.6516,"n":115,"o":10.66,"t":"2026-10-12T14:30:00Z","v":13202,"vw":10.666288},{"c":10.68,"h":10.685,"l":10.67,"n":58,"o":10.67,"t":"2026-10-12T14:45:00Z","v":7050,"vw":10.675504},{"c":10.68,"h":10.69,"l":10.67,"n":34,"o":10.68,"t":"2026-10-12T15:00:00Z","v":4111,"vw":10.682132},{"c":10.7,"h":10.72,"l":10.69,"n":71,"o":10.69,"t":"2026-10-12T15:15:00Z","v":6603,"vw":10.70326},{"c":10.695,"h":10.7079,"l":10.69,"n":73,"o":10.7,"t":"2026-10-12T15:30:00Z","v":5505,"vw":10.698314},{"c":10.69,"h":10.705,"l":10.68,"n":76,"o":10.685,"t":"2026-10-12T15:45:00Z","v":7916,"vw":10.692294},{"c":10.71,"h":10.71,"l":10.7,"n":58,"o":10.7,"t":"2026-10-12T16:00:00Z","v":5934,"vw":10.703001},{"c":10.7,"h":10.7,"l":10.69,"n":49,"o":10.6901,"t":"2026-10-12T16:15:00Z","v":3909,"vw":10.694371},{"c":10.71,"h":10.715,"l":10.71,"n":50,"o":10.71,"t":"2026-10-12T16:30:00Z","v":2290,"vw":10.710827},{"c":10.69,"h":10.7,"l":10.69,"n":51,"o":10.7,"t":"2026-10-12T16:45:00Z","v":4275,"vw":10.696051},{"c":10.7009,"h":10.705,"l":10.7,"n":33,"o":10.7,"t":"2026-10-12T17:00:00Z","v":2927,"vw":10.701208},{"c":10.69,"h":10.705,"l":10.69,"n":79,"o":10.7,"t":"2026-10-12T17:15:00Z","v":4155,"vw":10.697705},{"c":10.67,"h":10.69,"l":10.66,"n":149,"o":10.685,"t":"2026-10-12T17:30:00Z","v":13784,"vw":10.673069},{"c":10.675,"h":10.685,"l":10.65,"n":357,"o":10.665,"t":"2026-10-12T17:45:00Z","v":87521,"vw":10.657674},{"c":10.665,"h":10.6799,"l":10.66,"n":55,"o":10.6799,"t":"2026-10-12T18:00:00Z","v":4301,"vw":10.667596},{"c":10.645,"h":10.66,"l":10.6412,"n":87,"o":10.66,"t":"2026-10-12T18:15:00Z","v":5153,"vw":10.653066},{"c":10.66,"h":10.66,"l":10.645,"n":84,"o":10.645,"t":"2026-10-12T18:30:00Z","v":11163,"vw":10.651801},{"c":10.665,"h":10.67,"l":10.6501,"n":149,"o":10.66,"t":"2026-10-12T18:45:00Z","v":14565,"vw":10.659641},{"c":10.675,"h":10.68,"l":10.665,"n":78,"o":10.67,"t":"2026-10-12T19:00:00Z","v":10716,"vw":10.672645},{"c":10.675,"h":10.675,"l":10.66,"n":146,"o":10.675,"t":"2026-10-12T19:15:00Z","v":10867,"vw":10.669491},{"c":10.65,"h":10.675,"l":10.65,"n":173,"o":10.675,"t":"2026-10-12T19:30:00Z","v":15034,"vw":10.660668},{"c":10.685,"h":10.69,"l":10.65,"n":591,"o":10.65,"t":"2026-10-12T19:45:00Z","v":58890,"vw":10.669324},{"c":10.68,"h":10.68,"l":10.68,"n":16,"o":10.68,"t":"2026-10-12T20:00:00Z","v":31579,"vw":10.68},{"c":10.68,"h":10.7859,"l":10.66,"n":57,"o":10.74,"t":"2026-10-13T13:30:00Z","v":18625,"vw":10.731819},{"c":10.67,"h":10.71,"l":10.67,"n":107,"o":10.71,"t":"2026-10-13T13:45:00Z","v":15123,"vw":10.676261},{"c":10.66,"h":10.67,"l":10.66,"n":96,"o":10.66,"t":"2026-10-13T14:00:00Z","v":5744,"vw":10.663718},{"c":10.66,"h":10.66,"l":10.645,"n":71,"o":10.65,"t":"2026-10-13T14:15:00Z","v":12004,"vw":10.647569},{"c":10.65,"h":10.66,"l":10.64,"n":79,"o":10.66,"t":"2026-10-13T14:30:00Z","v":7733,"vw":10.647711},{"c":10.66,"h":10.66,"l":10.645,"n":82,"o":10.65,"t":"2026-10-13T14:45:00Z","v":8626,"vw":10.650911},{"c":10.645,"h":10.655,"l":10.63,"n":138,"o":10.65,"t":"2026-10-13T15:00:00Z","v":33483,"vw":10.637948},{"c":10.645,"h":10.67,"l":10.64,"n":162,"o":10.64,"t":"2026-10-13T15:15:00Z","v":32255,"vw":10.653133},{"c":10.65,"h":10.67,"l":10.64,"n":134,"o":10.645,"t":"2026-10-13T15:30:00Z","v":17145,"vw":10.651774},{"c":10.64,"h":10.655,"l":10.635,"n":84,"o":10.65,"t":"2026-10-13T15:45:00Z","v":6679,"vw":10.644192},{"c":10.65,"h":10.65,"l":10.645,"n":53,"o":10.6499,"t":"2026-10-13T16:00:00Z","v":7660,"vw":10.649785},{"c":10.665,"h":10.68,"l":10.65,"n":84,"o":10.66,"t":"2026-10-13T16:15:00Z","v":13257,"vw":10.663226},{"c":10.65,"h":10.68,"l":10.645,"n":113,"o":10.667,"t":"2026-10-13T16:30:00Z","v":18447,"vw":10.655907},{"c":10.65,"h":10.655,"l":10.64,"n":94,"o":10.655,"t":"2026-10-13T16:45:00Z","v":11057,"vw":10.649101},{"c":10.68,"h":10.68,"l":10.64,"n":92,"o":10.64,"t":"2026-10-13T17:00:00Z","v":8055,"vw":10.65238},{"c":10.66,"h":10.67,"l":10.66,"n":34,"o":10.67,"t":"2026-10-13T17:15:00Z","v":1792,"vw":10.663195},{"c":10.63,"h":10.65,"l":10.63,"n":41,"o":10.65,"t":"2026-10-13T17:30:00Z","v":5269,"vw":10.642685},{"c":10.63,"h":10.635,"l":10.615,"n":126,"o":10.63,"t":"2026-10-13T17:45:00Z","v":20030,"vw":10.621955},{"c":10.6,"h":10.635,"l":10.6,"n":390,"o":10.62,"t":"2026-10-13T18:00:00Z","v":135750,"vw":10.617428},{"c":10.58,"h":10.6,"l":10.58,"n":65,"o":10.6,"t":"2026-10-13T18:15:00Z","v":9427,"vw":10.590019},{"c":10.605,"h":10.605,"l":10.585,"n":125,"o":10.585,"t":"2026-10-13T18:30:00Z","v":18887,"vw":10.594438},{"c":10.63,"h":10.635,"l":10.6,"n":121,"o":10.605,"t":"2026-10-13T18:45:00Z","v":65240,"vw":10.61936},{"c":10.65,"h":10.66,"l":10.6205,"n":129,"o":10.635,"t":"2026-10-13T19:00:00Z","v":20725,"vw":10.639192},{"c":10.635,"h":10.66,"l":10.635,"n":275,"o":10.645,"t":"2026-10-13T19:15:00Z","v":36873,"vw":10.652379},{"c":10.655,"h":10.665,"l":10.635,"n":221,"o":10.635,"t":"2026-10-13T19:30:00Z","v":18978,"vw":10.654983},{"c":10.62,"h":10.67,"l":10.61,"n":624,"o":10.6501,"t":"2026-10-13T19:45:00Z","v":65749,"vw":10.640638},{"c":10.62,"h":10.62,"l":10.62,"n":20,"o":10.62,"t":"2026-10-13T20:00:00Z","v":27154,"vw":10.62},{"c":10.52,"h":10.63,"l":10.52,"n":329,"o":10.62,"t":"2026-10-14T13:30:00Z","v":106773,"vw":10.577691},{"c":10.53,"h":10.56,"l":10.48,"n":260,"o":10.51,"t":"2026-10-14T13:45:00Z","v":75482,"vw":10.521451},{"c":10.54,"h":10.55,"l":10.5,"n":141,"o":10.55,"t":"2026-10-14T14:00:00Z","v":38188,"vw":10.52497},{"c":10.57,"h":10.586,"l":10.53,"n":141,"o":10.53,"t":"2026-10-14T14:15:00Z","v":9735,"vw":10.556335},{"c":10.565,"h":10.59,"l":10.54,"n":166,"o":10.58,"t":"2026-10-14T14:30:00Z","v":23607,"vw":10.57121},{"c":10.59,"h":10.6,"l":10.565,"n":129,"o":10.565,"t":"2026-10-14T14:45:00Z","v":8383,"vw":10.582309},{"c":10.59,"h":10.6,"l":10.56,"n":110,"o":10.59,"t":"2026-10-14T15:00:00Z","v":10698,"vw":10.57967},{"c":10.61,"h":10.62,"l":10.59,"n":96,"o":10.6,"t":"2026-10-14T15:15:00Z","v":9633,"vw":10.615119},{"c":10.595,"h":10.61,"l":10.595,"n":64,"o":10.6,"t":"2026-10-14T15:30:00Z","v":5188,"vw":10.602346},{"c":10.61,"h":10.615,"l":10.59,"n":132,"o":10.595,"t":"2026-10-14T15:45:00Z","v":14727,"vw":10.603156},{"c":10.55,"h":10.61,"l":10.55,"n":127,"o":10.61,"t":"2026-10-14T16:00:00Z","v":17209,"vw":10.593185},{"c":10.56,"h":10.565,"l":10.54,"n":90,"o":10.55,"t":"2026-10-14T16:15:00Z","v":11270,"vw":10.551298},{"c":10.57,"h":10.585,"l":10.565,"n":149,"o":10.565,"t":"2026-10-14T16:30:00Z","v":15132,"vw":10.576192},{"c":10.53,"h":10.57,"l":10.53,"n":143,"o":10.57,"t":"2026-10-14T16:45:00Z","v":19078,"vw":10.549163},{"c":10.515,"h":10.545,"l":10.51,"n":191,"o":10.535,"t":"2026-10-14T17:00:00Z","v":28725,"vw":10.524486},{"c":10.5,"h":10.52,"l":10.485,"n":212,"o":10.52,"t":"2026-10-14T17:15:00Z","v":18543,"vw":10.498549},{"c":10.515,"h":10.53,"l":10.5,"n":163,"o":10.5,"t":"2026-10-14T17:30:00Z","v":13987,"vw":10.514366},{"c":10.495,"h":10.52,"l":10.495,"n":172,"o":10.51,"t":"2026-10-14T17:45:00Z","v":14663,"vw":10.511279},{"c":10.495,"h":10.505,"l":10.49,"n":137,"o":10.505,"t":"2026-10-14T18:00:00Z","v":16176,"vw":10.499114},{"c":10.505,"h":10.505,"l":10.49,"n":192,"o":10.49,"t":"2026-10-14T18:15:00Z","v":14033,"vw":10.497991},{"c":10.505,"h":10.5299,"l":10.5,"n":257,"o":10.51,"t":"2026-10-14T18:30:00Z","v":27453,"vw":10.510905},{"c":10.51,"h":10.51,"l":10.5,"n":146,"o":10.505,"t":"2026-10-14T18:45:00Z","v":12297,"vw":10.508103},{"c":10.475,"h":10.505,"l":10.475,"n":197,"o":10.505,"t":"2026-10-14T19:00:00Z","v":12294,"vw":10.489191},{"c":10.475,"h":10.485,"l":10.45,"n":278,"o":10.475,"t":"2026-10-14T19:15:00Z","v":26519,"vw":10.465901},{"c":10.45,"h":10.47,"l":10.43,"n":249,"o":10.47,"t":"2026-10-14T19:30:00Z","v":18265,"vw":10.445266},{"c":10.46,"h":10.47,"l":10.425,"n":1182,"o":10.45,"t":"2026-10-14T19:45:00Z","v":163580,"vw":10.44125},{"c":10.46,"h":10.46,"l":10.46,"n":10,"o":10.46,"t":"2026-10-14T20:00:00Z","v":50385,"vw":10.46},{"c":10.56,"h":10.56,"l":10.53,"n":2,"o":10.53,"t":"2026-10-15T10:15:00Z","v":1000,"vw":10.54635},{"c":10.595,"h":10.6702,"l":10.48,"n":80,"o":10.55,"t":"2026-10-15T13:30:00Z","v":15566,"vw":10.559119},{"c":10.76,"h":10.77,"l":10.67,"n":51,"o":10.67,"t":"2026-10-15T13:45:00Z","v":3851,"vw":10.711039},{"c":10.76,"h":10.82,"l":10.7101,"n":59,"o":10.74,"t":"2026-10-15T14:00:00Z","v":9925,"vw":10.723801},{"c":10.75,"h":10.78,"l":10.74,"n":135,"o":10.76,"t":"2026-10-15T14:15:00Z","v":9267,"vw":10.761336},{"c":10.74,"h":10.77,"l":10.72,"n":105,"o":10.76,"t":"2026-10-15T14:30:00Z","v":10279,"vw":10.762256},{"c":10.75,"h":10.75,"l":10.71,"n":88,"o":10.7253,"t":"2026-10-15T14:45:00Z","v":6635,"vw":10.738468},{"c":10.74,"h":10.77,"l":10.73,"n":93,"o":10.73,"t":"2026-10-15T15:00:00Z","v":8169,"vw":10.747088},{"c":10.68,"h":10.74,"l":10.68,"n":99,"o":10.74,"t":"2026-10-15T15:15:00Z","v":7202,"vw":10.70655},{"c":10.67,"h":10.705,"l":10.67,"n":98,"o":10.7,"t":"2026-10-15T15:30:00Z","v":7057,"vw":10.682625},{"c":10.68,"h":10.7,"l":10.675,"n":31,"o":10.68,"t":"2026-10-15T15:45:00Z","v":3419,"vw":10.692037},{"c":10.67,"h":10.67,"l":10.66,"n":53,"o":10.67,"t":"2026-10-15T16:00:00Z","v":3253,"vw":10.668291},{"c":10.69,"h":10.69,"l":10.67,"n":92,"o":10.67,"t":"2026-10-15T16:15:00Z","v":4952,"vw":10.680716},{"c":10.69,"h":10.7,"l":10.6801,"n":82,"o":10.7,"t":"2026-10-15T16:30:00Z","v":10523,"vw":10.68836},{"c":10.704,"h":10.7299,"l":10.69,"n":87,"o":10.69,"t":"2026-10-15T16:45:00Z","v":10407,"vw":10.720443},{"c":10.69,"h":10.715,"l":10.69,"n":59,"o":10.71,"t":"2026-10-15T17:00:00Z","v":5120,"vw":10.705142},{"c":10.71,"h":10.71,"l":10.69,"n":111,"o":10.7,"t":"2026-10-15T17:15:00Z","v":7581,"vw":10.701622},{"c":10.705,"h":10.71,"l":10.7,"n":63,"o":10.7,"t":"2026-10-15T17:30:00Z","v":1631,"vw":10.705},{"c":10.71,"h":10.71,"l":10.69,"n":137,"o":10.705,"t":"2026-10-15T17:45:00Z","v":7576,"vw":10.702462},{"c":10.69,"h":10.71,"l":10.69,"n":66,"o":10.71,"t":"2026-10-15T18:00:00Z","v":3942,"vw":10.702242},{"c":10.68,"h":10.7,"l":10.68,"n":71,"o":10.69,"t":"2026-10-15T18:15:00Z","v":6432,"vw":10.686826},{"c":10.69,"h":10.7,"l":10.68,"n":149,"o":10.69,"t":"2026-10-15T18:30:00Z","v":16205,"vw":10.684813},{"c":10.681,"h":10.69,"l":10.68,"n":68,"o":10.68,"t":"2026-10-15T18:45:00Z","v":4731,"vw":10.682754},{"c":10.67,"h":10.69,"l":10.67,"n":133,"o":10.6877,"t":"2026-10-15T19:00:00Z","v":11280,"vw":10.686068},{"c":10.63,"h":10.685,"l":10.63,"n":171,"o":10.68,"t":"2026-10-15T19:15:00Z","v":10807,"vw":10.663687},{"c":10.61,"h":10.65,"l":10.6,"n":454,"o":10.63,"t":"2026-10-15T19:30:00Z","v":35043,"vw":10.608854},{"c":10.62,"h":10.66,"l":10.6,"n":1242,"o":10.6,"t":"2026-10-15T19:45:00Z","v":146297,"vw":10.621799},{"c":10.63,"h":10.63,"l":10.63,"n":21,"o":10.63,"t":"2026-10-15T20:00:00Z","v":47970,"vw":10.63},{"c":10.61,"h":10.715,"l":10.58,"n":12,"o":10.58,"t":"2026-10-16T13:30:00Z","v":8955,"vw":10.583022},{"c":10.59,"h":10.595,"l":10.55,"n":23,"o":10.55,"t":"2026-10-16T13:45:00Z","v":1324,"vw":10.578459},{"c":10.55,"h":10.6,"l":10.55,"n":60,"o":10.6,"t":"2026-10-16T14:00:00Z","v":8191,"vw":10.564781},{"c":10.54,"h":10.55,"l":10.54,"n":54,"o":10.54,"t":"2026-10-16T14:15:00Z","v":1765,"vw":10.542664},{"c":10.52,"h":10.545,"l":10.52,"n":110,"o":10.5301,"t":"2026-10-16T14:30:00Z","v":10026,"vw":10.530174},{"c":10.52,"h":10.55,"l":10.52,"n":79,"o":10.54,"t":"2026-10-16T14:45:00Z","v":6034,"vw":10.530091},{"c":10.54,"h":10.55,"l":10.5204,"n":94,"o":10.5289,"t":"2026-10-16T15:00:00Z","v":6603,"vw":10.536004},{"c":10.515,"h":10.54,"l":10.51,"n":103,"o":10.54,"t":"2026-10-16T15:15:00Z","v":9925,"vw":10.523513},{"c":10.515,"h":10.52,"l":10.51,"n":102,"o":10.515,"t":"2026-10-16T15:30:00Z","v":10566,"vw":10.515639},{"c":10.4879,"h":10.51,"l":10.48,"n":96,"o":10.51,"t":"2026-10-16T15:45:00Z","v":8026,"vw":10.496917},{"c":10.44,"h":10.48,"l":10.44,"n":75,"o":10.48,"t":"2026-10-16T16:00:00Z","v":9811,"vw":10.449148},{"c":10.43,"h":10.45,"l":10.43,"n":84,"o":10.45,"t":"2026-10-16T16:15:00Z","v":10672,"vw":10.434779},{"c":10.4275,"h":10.43,"l":10.41,"n":222,"o":10.43,"t":"2026-10-16T16:30:00Z","v":11347,"vw":10.41929},{"c":10.395,"h":10.415,"l":10.39,"n":137,"o":10.41,"t":"2026-10-16T16:45:00Z","v":7338,"vw":10.399033},{"c":10.35,"h":10.3994,"l":10.35,"n":135,"o":10.395,"t":"2026-10-16T17:00:00Z","v":7217,"vw":10.375551},{"c":10.348,"h":10.36,"l":10.3301,"n":219,"o":10.34,"t":"2026-10-16T17:15:00Z","v":16419,"vw":10.342123},{"c":10.36,"h":10.36,"l":10.33,"n":157,"o":10.345,"t":"2026-10-16T17:30:00Z","v":8046,"vw":10.341187},{"c":10.33,"h":10.35,"l":10.33,"n":123,"o":10.35,"t":"2026-10-16T17:45:00Z","v":9669,"vw":10.33746},{"c":10.3,"h":10.33,"l":10.29,"n":269,"o":10.33,"t":"2026-10-16T18:00:00Z","v":28464,"vw":10.304433},{"c":10.295,"h":10.3,"l":10.29,"n":142,"o":10.29,"t":"2026-10-16T18:15:00Z","v":4400,"vw":10.298441},{"c":10.3,"h":10.3,"l":10.28,"n":167,"o":10.29,"t":"2026-10-16T18:30:00Z","v":6209,"vw":10.289045},{"c":10.33,"h":10.33,"l":10.285,"n":271,"o":10.295,"t":"2026-10-16T18:45:00Z","v":27375,"vw":10.308386},{"c":10.29,"h":10.332,"l":10.29,"n":271,"o":10.33,"t":"2026-10-16T19:00:00Z","v":28186,"vw":10.317725},{"c":10.295,"h":10.2999,"l":10.2801,"n":207,"o":10.29,"t":"2026-10-16T19:15:00Z","v":16270,"vw":10.289038},{"c":10.275,"h":10.3,"l":10.27,"n":351,"o":10.295,"t":"2026-10-16T19:30:00Z","v":16324,"vw":10.289832},{"c":10.27,"h":10.3,"l":10.25,"n":1172,"o":10.275,"t":"2026-10-16T19:45:00Z","v":101226,"vw":10.272395},{"c":10.26,"h":10.26,"l":10.26,"n":17,"o":10.26,"t":"2026-10-16T20:00:00Z","v":35931,"vw":10.26},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T23:00:00Z","v":100,"vw":10.33},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-16T23:45:00Z","v":10144,"vw":10.28},{"c":10.2,"h":10.28,"l":10.15,"n":96,"o":10.28,"t":"2026-10-19T13:30:00Z","v":23790,"vw":10.221681},{"c":10.13,"h":10.205,"l":10.115,"n":118,"o":10.205,"t":"2026-10-19T13:45:00Z","v":13882,"vw":10.160109},{"c":10.09,"h":10.13,"l":10.05,"n":106,"o":10.13,"t":"2026-10-19T14:00:00Z","v":6477,"vw":10.09549},{"c":10.12,"h":10.12,"l":10.08,"n":92,"o":10.09,"t":"2026-10-19T14:15:00Z","v":20378,"vw":10.093903},{"c":10.0747,"h":10.13,"l":10.0747,"n":115,"o":10.125,"t":"2026-10-19T14:30:00Z","v":12090,"vw":10.09469},{"c":10.09,"h":10.1,"l":10.08,"n":107,"o":10.1,"t":"2026-10-19T14:45:00Z","v":7141,"vw":10.094538},{"c":10.095,"h":10.095,"l":10.08,"n":100,"o":10.095,"t":"2026-10-19T15:00:00Z","v":6192,"vw":10.088712},{"c":10.13,"h":10.13,"l":10.1,"n":122,"o":10.1,"t":"2026-10-19T15:15:00Z","v":15724,"vw":10.11742},{"c":10.11,"h":10.14,"l":10.1,"n":108,"o":10.14,"t":"2026-10-19T15:30:00Z","v":9097,"vw":10.121107},{"c":10.11,"h":10.11,"l":10.095,"n":85,"o":10.1,"t":"2026-10-19T15:45:00Z","v":7058,"vw":10.10145},{"c":10.1,"h":10.11,"l":10.095,"n":63,"o":10.11,"t":"2026-10-19T16:00:00Z","v":3568,"vw":10.102895},{"c":10.1,"h":10.12,"l":10.1,"n":93,"o":10.1,"t":"2026-10-19T16:15:00Z","v":7677,"vw":10.11141},{"c":10.08,"h":10.1,"l":10.08,"n":135,"o":10.1,"t":"2026-10-19T16:30:00Z","v":8900,"vw":10.092951},{"c":10.08,"h":10.08,"l":10.075,"n":65,"o":10.08,"t":"2026-10-19T16:45:00Z","v":2559,"vw":10.079684},{"c":10.08,"h":10.1,"l":10.08,"n":136,"o":10.09,"t":"2026-10-19T17:00:00Z","v":20271,"vw":10.089913},{"c":10.085,"h":10.09,"l":10.07,"n":241,"o":10.08,"t":"2026-10-19T17:15:00Z","v":50004,"vw":10.079439},{"c":10.08,"h":10.085,"l":10.07,"n":123,"o":10.08,"t":"2026-10-19T17:30:00Z","v":18453,"vw":10.072945},{"c":10.07,"h":10.08,"l":10.07,"n":96,"o":10.08,"t":"2026-10-19T17:45:00Z","v":5110,"vw":10.078287},{"c":10.06,"h":10.075,"l":10.06,"n":180,"o":10.07,"t":"2026-10-19T18:00:00Z","v":11870,"vw":10.06601},{"c":10.085,"h":10.085,"l":10.065,"n":109,"o":10.07,"t":"2026-10-19T18:15:00Z","v":5625,"vw":10.071561},{"c":10.095,"h":10.1,"l":10.085,"n":150,"o":10.085,"t":"2026-10-19T18:30:00Z","v":12147,"vw":10.089948},{"c":10.095,"h":10.105,"l":10.095,"n":164,"o":10.095,"t":"2026-10-19T18:45:00Z","v":9534,"vw":10.098977},{"c":10.08,"h":10.105,"l":10.08,"n":233,"o":10.095,"t":"2026-10-19T19:00:00Z","v":13501,"vw":10.095603},{"c":10.07,"h":10.08,"l":10.065,"n":184,"o":10.08,"t":"2026-10-19T19:15:00Z","v":11469,"vw":10.073105},{"c":10.095,"h":10.1,"l":10.06,"n":404,"o":10.065,"t":"2026-10-19T19:30:00Z","v":23564,"vw":10.078588},{"c":10.09,"h":10.105,"l":10.055,"n":1079,"o":10.1,"t":"2026-10-19T19:45:00Z","v":146051,"vw":10.079697},{"c":10.06,"h":10.06,"l":10.06,"n":11,"o":10.06,"t":"2026-10-19T20:00:00Z","v":51172,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-19T20:30:00Z","v":800,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T13:15:00Z","v":100,"vw":10.05},{"c":10.14,"h":10.165,"l":10.03,"n":118,"o":10.03,"t":"2026-10-20T13:30:00Z","v":30262,"vw":10.076291},{"c":10.15,"h":10.18,"l":10.135,"n":41,"o":10.135,"t":"2026-10-20T13:45:00Z","v":6178,"vw":10.168301},{"c":10.11,"h":10.15,"l":10.08,"n":140,"o":10.15,"t":"2026-10-20T14:00:00Z","v":16384,"vw":10.110703},{"c":10.17,"h":10.17,"l":10.1,"n":115,"o":10.1,"t":"2026-10-20T14:15:00Z","v":5171,"vw":10.136731},{"c":10.13,"h":10.16,"l":10.129,"n":75,"o":10.16,"t":"2026-10-20T14:30:00Z","v":5358,"vw":10.143813},{"c":10.14,"h":10.15,"l":10.12,"n":210,"o":10.13,"t":"2026-10-20T14:45:00Z","v":24058,"vw":10.139087},{"c":10.14,"h":10.16,"l":10.11,"n":194,"o":10.15,"t":"2026-10-20T15:00:00Z","v":26602,"vw":10.133185},{"c":10.155,"h":10.16,"l":10.14,"n":140,"o":10.14,"t":"2026-10-20T15:15:00Z","v":13443,"vw":10.150442},{"c":10.22,"h":10.22,"l":10.16,"n":169,"o":10.16,"t":"2026-10-20T15:30:00Z","v":14805,"vw":10.181491},{"c":10.2,"h":10.215,"l":10.2,"n":115,"o":10.21,"t":"2026-10-20T15:45:00Z","v":10600,"vw":10.205916},{"c":10.21,"h":10.21,"l":10.185,"n":127,"o":10.2,"t":"2026-10-20T16:00:00Z","v":8315,"vw":10.195503},{"c":10.22,"h":10.22,"l":10.202,"n":46,"o":10.202,"t":"2026-10-20T16:15:00Z","v":2631,"vw":10.214554},{"c":10.205,"h":10.24,"l":10.195,"n":364,"o":10.225,"t":"2026-10-20T16:30:00Z","v":46552,"vw":10.202753},{"c":10.17,"h":10.2,"l":10.17,"n":307,"o":10.2,"t":"2026-10-20T16:45:00Z","v":27575,"vw":10.193672},{"c":10.16,"h":10.185,"l":10.155,"n":166,"o":10.17,"t":"2026-10-20T17:00:00Z","v":8749,"vw":10.169265},{"c":10.17,"h":10.17,"l":10.15,"n":195,"o":10.165,"t":"2026-10-20T17:15:00Z","v":14636,"vw":10.161521},{"c":10.19,"h":10.19,"l":10.165,"n":122,"o":10.17,"t":"2026-10-20T17:30:00Z","v":8748,"vw":10.173479},{"c":10.2,"h":10.21,"l":10.185,"n":255,"o":10.19,"t":"2026-10-20T17:45:00Z","v":27051,"vw":10.194479},{"c":10.19,"h":10.21,"l":10.185,"n":211,"o":10.2012,"t":"2026-10-20T18:00:00Z","v":21399,"vw":10.201024},{"c":10.18,"h":10.1992,"l":10.17,"n":439,"o":10.1992,"t":"2026-10-20T18:15:00Z","v":71220,"vw":10.18328},{"c":10.18,"h":10.2,"l":10.18,"n":255,"o":10.19,"t":"2026-10-20T18:30:00Z","v":43755,"vw":10.185025},{"c":10.16,"h":10.19,"l":10.155,"n":730,"o":10.19,"t":"2026-10-20T18:45:00Z","v":92449,"vw":10.170855},{"c":10.18,"h":10.18,"l":10.155,"n":284,"o":10.155,"t":"2026-10-20T19:00:00Z","v":17822,"vw":10.168582},{"c":10.15,"h":10.19,"l":10.15,"n":275,"o":10.18,"t":"2026-10-20T19:15:00Z","v":17564,"vw":10.17217},{"c":10.14,"h":10.1616,"l":10.12,"n":478,"o":10.16,"t":"2026-10-20T19:30:00Z","v":53177,"vw":10.134431},{"c":10.13,"h":10.15,"l":10.11,"n":1016,"o":10.14,"t":"2026-10-20T19:45:00Z","v":111512,"vw":10.128461},{"c":10.13,"h":10.13,"l":10.13,"n":9,"o":10.13,"t":"2026-10-20T20:00:00Z","v":47980,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T20:30:00Z","v":146,"vw":10.13},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T21:00:00Z","v":338,"vw":10.12},{"c":10.12,"h":10.21,"l":10.04,"n":99,"o":10.12,"t":"2026-10-21T13:30:00Z","v":13688,"vw":10.091824},{"c":10.07,"h":10.075,"l":10.07,"n":13,"o":10.075,"t":"2026-10-21T13:45:00Z","v":2846,"vw":10.070475},{"c":10.07,"h":10.07,"l":10.03,"n":242,"o":10.06,"t":"2026-10-21T14:00:00Z","v":30614,"vw":10.050879},{"c":10.045,"h":10.0717,"l":10.03,"n":93,"o":10.07,"t":"2026-10-21T14:15:00Z","v":11089,"vw":10.055115},{"c":10.07,"h":10.08,"l":10.04,"n":150,"o":10.04,"t":"2026-10-21T14:30:00Z","v":12196,"vw":10.063909},{"c":10.05,"h":10.079,"l":10.05,"n":115,"o":10.075,"t":"2026-10-21T14:45:00Z","v":6703,"vw":10.065961},{"c":10.05,"h":10.065,"l":10.04,"n":178,"o":10.06,"t":"2026-10-21T15:00:00Z","v":11947,"vw":10.052977},{"c":10.08,"h":10.08,"l":10.04,"n":233,"o":10.04,"t":"2026-10-21T15:15:00Z","v":19190,"vw":10.055944},{"c":10.0761,"h":10.088,"l":10.0761,"n":52,"o":10.08,"t":"2026-10-21T15:30:00Z","v":2342,"vw":10.081106},{"c":10.085,"h":10.09,"l":10.075,"n":83,"o":10.0788,"t":"2026-10-21T15:45:00Z","v":8283,"vw":10.085616},{"c":10.085,"h":10.09,"l":10.07,"n":115,"o":10.085,"t":"2026-10-21T16:00:00Z","v":7447,"vw":10.081431},{"c":10.1003,"h":10.1003,"l":10.085,"n":79,"o":10.09,"t":"2026-10-21T16:15:00Z","v":17451,"vw":10.091817},{"c":10.12,"h":10.13,"l":10.1,"n":172,"o":10.105,"t":"2026-10-21T16:30:00Z","v":15561,"vw":10.113736},{"c":10.09,"h":10.12,"l":10.09,"n":86,"o":10.12,"t":"2026-10-21T16:45:00Z","v":9537,"vw":10.109669},{"c":10.095,"h":10.095,"l":10.085,"n":128,"o":10.0912,"t":"2026-10-21T17:00:00Z","v":8215,"vw":10.089738},{"c":10.085,"h":10.095,"l":10.08,"n":64,"o":10.095,"t":"2026-10-21T17:15:00Z","v":3390,"vw":10.088025},{"c":10.09,"h":10.1,"l":10.075,"n":108,"o":10.08,"t":"2026-10-21T17:30:00Z","v":9476,"vw":10.085109},{"c":10.07,"h":10.0963,"l":10.07,"n":82,"o":10.09,"t":"2026-10-21T17:45:00Z","v":6484,"vw":10.08382},{"c":10.07,"h":10.08,"l":10.06,"n":129,"o":10.08,"t":"2026-10-21T18:00:00Z","v":10577,"vw":10.071521},{"c":10.05,"h":10.075,"l":10.04,"n":267,"o":10.07,"t":"2026-10-21T18:15:00Z","v":25153,"vw":10.054693},{"c":10.055,"h":10.06,"l":10.04,"n":82,"o":10.0401,"t":"2026-10-21T18:30:00Z","v":4789,"vw":10.049713},{"c":10.015,"h":10.055,"l":10.005,"n":321,"o":10.055,"t":"2026-10-21T18:45:00Z","v":36694,"vw":10.028941},{"c":10.06,"h":10.07,"l":9.995,"n":584,"o":10.01,"t":"2026-10-21T19:00:00Z","v":93400,"vw":10.033924},{"c":10.055,"h":10.07,"l":10.045,"n":241,"o":10.065,"t":"2026-10-21T19:15:00Z","v":21288,"vw":10.058467},{"c":10.065,"h":10.07,"l":10.055,"n":519,"o":10.055,"t":"2026-10-21T19:30:00Z","v":33650,"vw":10.057099},{"c":10.05,"h":10.08,"l":10.04,"n":1057,"o":10.07,"t":"2026-10-21T19:45:00Z","v":111837,"vw":10.057546},{"c":10.06,"h":10.06,"l":10.06,"n":11,"o":10.06,"t":"2026-10-21T20:00:00Z","v":28543,"vw":10.06},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-10-22T11:00:00Z","v":24032,"vw":10.01},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-22T13:00:00Z","v":507,"vw":10},{"c":10.11,"h":10.14,"l":10,"n":29,"o":10,"t":"2026-10-22T13:30:00Z","v":44356,"vw":10.011529},{"c":10.2,"h":10.21,"l":10.115,"n":135,"o":10.14,"t":"2026-10-22T13:45:00Z","v":22999,"vw":10.168465},{"c":10.24,"h":10.26,"l":10.1901,"n":93,"o":10.21,"t":"2026-10-22T14:00:00Z","v":27693,"vw":10.235003},{"c":10.2499,"h":10.2499,"l":10.22,"n":84,"o":10.23,"t":"2026-10-22T14:15:00Z","v":10041,"vw":10.236941},{"c":10.22,"h":10.23,"l":10.19,"n":73,"o":10.23,"t":"2026-10-22T14:30:00Z","v":10282,"vw":10.205938},{"c":10.23,"h":10.2314,"l":10.22,"n":43,"o":10.22,"t":"2026-10-22T14:45:00Z","v":2857,"vw":10.228638},{"c":10.22,"h":10.22,"l":10.205,"n":77,"o":10.22,"t":"2026-10-22T15:00:00Z","v":5816,"vw":10.215319},{"c":10.2276,"h":10.23,"l":10.22,"n":17,"o":10.22,"t":"2026-10-22T15:15:00Z","v":3921,"vw":10.229016},{"c":10.21,"h":10.24,"l":10.21,"n":50,"o":10.23,"t":"2026-10-22T15:30:00Z","v":7473,"vw":10.23496},{"c":10.2376,"h":10.2376,"l":10.22,"n":10,"o":10.22,"t":"2026-10-22T15:45:00Z","v":757,"vw":10.230368},{"c":10.23,"h":10.24,"l":10.21,"n":108,"o":10.235,"t":"2026-10-22T16:00:00Z","v":23467,"vw":10.220827},{"c":10.23,"h":10.255,"l":10.23,"n":90,"o":10.235,"t":"2026-10-22T16:15:00Z","v":11548,"vw":10.245135},{"c":10.235,"h":10.2487,"l":10.23,"n":78,"o":10.23,"t":"2026-10-22T16:30:00Z","v":8892,"vw":10.239548},{"c":10.27,"h":10.27,"l":10.24,"n":69,"o":10.24,"t":"2026-10-22T16:45:00Z","v":11826,"vw":10.253026},{"c":10.24,"h":10.26,"l":10.23,"n":48,"o":10.26,"t":"2026-10-22T17:00:00Z","v":7223,"vw":10.245192},{"c":10.22,"h":10.24,"l":10.22,"n":55,"o":10.24,"t":"2026-10-22T17:15:00Z","v":6513,"vw":10.238243},{"c":10.25,"h":10.27,"l":10.24,"n":96,"o":10.24,"t":"2026-10-22T17:30:00Z","v":16343,"vw":10.248767},{"c":10.24,"h":10.2499,"l":10.23,"n":73,"o":10.24,"t":"2026-10-22T17:45:00Z","v":22423,"vw":10.239964},{"c":10.2578,"h":10.2599,"l":10.22,"n":68,"o":10.23,"t":"2026-10-22T18:00:00Z","v":16728,"vw":10.237405},{"c":10.25,"h":10.265,"l":10.25,"n":60,"o":10.26,"t":"2026-10-22T18:15:00Z","v":3716,"vw":10.257365},{"c":10.25,"h":10.255,"l":10.23,"n":129,"o":10.245,"t":"2026-10-22T18:30:00Z","v":23051,"vw":10.236665},{"c":10.26,"h":10.26,"l":10.25,"n":56,"o":10.25,"t":"2026-10-22T18:45:00Z","v":4606,"vw":10.254559},{"c":10.22,"h":10.26,"l":10.22,"n":309,"o":10.26,"t":"2026-10-22T19:00:00Z","v":54535,"vw":10.234391},{"c":10.2,"h":10.21,"l":10.195,"n":197,"o":10.21,"t":"2026-10-22T19:15:00Z","v":15765,"vw":10.200314},{"c":10.21,"h":10.235,"l":10.195,"n":346,"o":10.205,"t":"2026-10-22T19:30:00Z","v":36459,"vw":10.220173},{"c":10.24,"h":10.245,"l":10.19,"n":813,"o":10.2,"t":"2026-10-22T19:45:00Z","v":79069,"vw":10.22032},{"c":10.24,"h":10.24,"l":10.24,"n":18,"o":10.24,"t":"2026-10-22T20:00:00Z","v":32263,"vw":10.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":19.30608909937167,"iv":1.77319423216286,"gamma":0.08637559446251217,"theta":-0.02198049564481883,"vega":0.007284767165446151,"rho":0.0013045770668787245,"breakevenPct":92.19813573605144},{"delta":0.25,"premium":0.375,"strike":18.382499470613066,"iv":1.6157712238100554,"gamma":0.14135022780287418,"theta":-0.020196008185031332,"vega":0.0075542424368389505,"rho":0.0016971327051826775,"breakevenPct":83.17870576770572},{"delta":0.3,"premium":0.375,"strike":17.458909841854464,"iv":1.4583482154572507,"gamma":0.19632486114323622,"theta":-0.01841152072524383,"vega":0.00782371770823175,"rho":0.0020896883434866308,"breakevenPct":74.15927579936002},{"delta":0.35,"premium":0.375,"strike":16.535320213095865,"iv":1.3009252071044461,"gamma":0.25129949448359823,"theta":-0.016627033265456337,"vega":0.00809319297962455,"rho":0.0024822439817905836,"breakevenPct":65.1398458310143},{"delta":0.4,"premium":0.375,"strike":15.611730584337263,"iv":1.1435021987516412,"gamma":0.3062741278239603,"theta":-0.014842545805668838,"vega":0.00836266825101735,"rho":0.0028747996200945373,"breakevenPct":56.12041586266858},{"delta":0.45,"premium":0.375,"strike":14.68814095557866,"iv":0.9860791903988367,"gamma":0.3612487611643223,"theta":-0.01305805834588134,"vega":0.008632143522410148,"rho":0.0032673552583984905,"breakevenPct":47.10098589432286},{"delta":0.5,"premium":0.375,"strike":13.76455132682006,"iv":0.8286561820460321,"gamma":0.4162233945046843,"theta":-0.011273570886093843,"vega":0.008901618793802949,"rho":0.003659910896702443,"breakevenPct":38.08155592597715},{"delta":0.55,"premium":0.375,"strike":12.840961698061458,"iv":0.6712331736932271,"gamma":0.47119802784504644,"theta":-0.009489083426306342,"vega":0.00917109406519575,"rho":0.004052466535006397,"breakevenPct":29.062125957631423},{"delta":0.6,"premium":0.375,"strike":11.917372069302857,"iv":0.5138101653404228,"gamma":0.5261726611854084,"theta":-0.0077045959665188474,"vega":0.009440569336588548,"rho":0.0044450221733103494,"breakevenPct":20.04269598928572},{"delta":0.65,"premium":0.375,"strike":10.993782440544255,"iv":0.3563871569876178,"gamma":0.5811472945257704,"theta":-0.005920108506731348,"vega":0.009710044607981347,"rho":0.004837577811614303,"breakevenPct":11.02326602094},{"delta":0.7,"premium":0.375,"strike":10.070192811785654,"iv":0.19896414863481326,"gamma":0.6361219278661324,"theta":-0.004135621046943851,"vega":0.009979519879374147,"rho":0.005230133449918256,"breakevenPct":2.0038360525942807}],"put":[{"delta":0.1,"premium":0.375,"strike":5.583254717789604,"iv":2.2149182070355775,"gamma":0.030725886378738756,"theta":-0.018097454239802302,"vega":0.004990526107463755,"rho":-0.001120107849305427,"breakevenPct":49.138137521585904},{"delta":0.15,"premium":0.375,"strike":7.3568210956727285,"iv":1.4138299794120202,"gamma":0.05876258657082856,"theta":-0.015893033595369907,"vega":0.006701691331069544,"rho":-0.001535216527988262,"breakevenPct":31.818153362571017},{"delta":0.2,"premium":0.31585791095811533,"strike":8.157134322687607,"iv":1.0555356019416502,"gamma":0.18687351052649193,"theta":-0.012583150963074928,"vega":0.007775635898778283,"rho":-0.0019274381610387573,"breakevenPct":23.42503504170418},{"delta":0.25,"premium":0.251522026179948,"strike":8.871977486889467,"iv":0.7361269122823602,"gamma":0.3237728470173794,"theta":-0.009176187827669605,"vega":0.008793620422138142,"rho":-0.00231764987793737,"breakevenPct":15.815864641508615},{"delta":0.3,"premium":0.18718614140178075,"strike":9.586820651091326,"iv":0.4167182226230699,"gamma":0.4606721835082669,"theta":-0.0057692246922642805,"vega":0.009811604945498001,"rho":-0.0027078615948359823,"breakevenPct":8.206694241313048},{"delta":0.35,"premium":0.4953029429789066,"strike":10.31391176634446,"iv":0.3385038201057653,"gamma":0.5100284851276811,"theta":-0.0056614609335536685,"vega":0.01040632307573709,"rho":-0.003372003413257791,"breakevenPct":4.115148209320767},{"delta":0.4,"premium":1.3135563623602042,"strike":11.057778511236549,"iv":0.5906455739108972,"gamma":0.43947987168616687,"theta":-0.010072505799794605,"vega":0.010421306667531143,"rho":-0.004411338593481515,"breakevenPct":4.841580577379448},{"delta":0.45,"premium":2.1318097817415014,"strike":11.801645256128637,"iv":0.8427873277160288,"gamma":0.3689312582446528,"theta":-0.014483550666035535,"vega":0.010436290259325196,"rho":-0.005450673773705238,"breakevenPct":5.568012945438128},{"delta":0.5,"premium":2.950063201122798,"strike":12.545512001020725,"iv":1.0949290815211605,"gamma":0.2983826448031387,"theta":-0.018894595532276466,"vega":0.010451273851119249,"rho":-0.00649000895392896,"breakevenPct":6.294445313496808},{"delta":0.55,"premium":3.7683166205040957,"strike":13.289378745912813,"iv":1.3470708353262923,"gamma":0.22783403136162456,"theta":-0.023305640398517402,"vega":0.010466257442913301,"rho":-0.007529344134152685,"breakevenPct":7.020877681555488},{"delta":0.6,"premium":4.586570039885392,"strike":14.033245490804902,"iv":1.5992125891314237,"gamma":0.15728541792011058,"theta":-0.027716685264758328,"vega":0.010481241034707354,"rho":-0.008568679314376406,"breakevenPct":7.747310049614168},{"delta":0.65,"premium":5.40482345926669,"strike":14.77711223569699,"iv":1.8513543429365555,"gamma":0.08673680447859644,"theta":-0.03212773013099926,"vega":0.010496224626501408,"rho":-0.00960801449460013,"breakevenPct":8.473742417672847},{"delta":0.7,"premium":7.440401277847219,"strike":16.865001331090852,"iv":2.118117204150721,"gamma":0.05711575989088153,"theta":-0.03478228510551952,"vega":0.010004300269210798,"rho":-0.011624462431723378,"breakevenPct":7.962890105042644},{"delta":0.75,"premium":2.8114008773092207,"strike":12.7376371611902,"iv":0.9300328685368391,"gamma":0.12296983584975335,"theta":-0.013675835616915627,"vega":0.00913494599150471,"rho":-0.00836746478361824,"breakevenPct":3.064098790224815},{"delta":0.8,"premium":8.366330168699577,"strike":18.23979950858511,"iv":1.7403128600805742,"gamma":0.06499196069439467,"theta":-0.02167184919654689,"vega":0.008028612486763917,"rho":-0.013174890715448083,"breakevenPct":3.5794009776803457}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":19.30608909937167,"iv":1.77319423216286,"gamma":0.08637559446251217,"theta":-0.02198049564481883,"vega":0.007284767165446151,"rho":0.0013045770668787245,"breakevenPct":92.19813573605144},{"delta":0.25,"premium":0.375,"strike":18.382499470613066,"iv":1.6157712238100554,"gamma":0.14135022780287418,"theta":-0.020196008185031332,"vega":0.0075542424368389505,"rho":0.0016971327051826775,"breakevenPct":83.17870576770572},{"delta":0.3,"premium":0.375,"strike":17.458909841854464,"iv":1.4583482154572507,"gamma":0.19632486114323622,"theta":-0.01841152072524383,"vega":0.00782371770823175,"rho":0.0020896883434866308,"breakevenPct":74.15927579936002},{"delta":0.35,"premium":0.375,"strike":16.535320213095865,"iv":1.3009252071044461,"gamma":0.25129949448359823,"theta":-0.016627033265456337,"vega":0.00809319297962455,"rho":0.0024822439817905836,"breakevenPct":65.1398458310143},{"delta":0.4,"premium":0.375,"strike":15.611730584337263,"iv":1.1435021987516412,"gamma":0.3062741278239603,"theta":-0.014842545805668838,"vega":0.00836266825101735,"rho":0.0028747996200945373,"breakevenPct":56.12041586266858},{"delta":0.45,"premium":0.375,"strike":14.68814095557866,"iv":0.9860791903988367,"gamma":0.3612487611643223,"theta":-0.01305805834588134,"vega":0.008632143522410148,"rho":0.0032673552583984905,"breakevenPct":47.10098589432286},{"delta":0.5,"premium":0.375,"strike":13.76455132682006,"iv":0.8286561820460321,"gamma":0.4162233945046843,"theta":-0.011273570886093843,"vega":0.008901618793802949,"rho":0.003659910896702443,"breakevenPct":38.08155592597715},{"delta":0.55,"premium":0.375,"strike":12.840961698061458,"iv":0.6712331736932271,"gamma":0.47119802784504644,"theta":-0.009489083426306342,"vega":0.00917109406519575,"rho":0.004052466535006397,"breakevenPct":29.062125957631423},{"delta":0.6,"premium":0.375,"strike":11.917372069302857,"iv":0.5138101653404228,"gamma":0.5261726611854084,"theta":-0.0077045959665188474,"vega":0.009440569336588548,"rho":0.0044450221733103494,"breakevenPct":20.04269598928572},{"delta":0.65,"premium":0.375,"strike":10.993782440544255,"iv":0.3563871569876178,"gamma":0.5811472945257704,"theta":-0.005920108506731348,"vega":0.009710044607981347,"rho":0.004837577811614303,"breakevenPct":11.02326602094},{"delta":0.7,"premium":0.375,"strike":10.070192811785654,"iv":0.19896414863481326,"gamma":0.6361219278661324,"theta":-0.004135621046943851,"vega":0.009979519879374147,"rho":0.005230133449918256,"breakevenPct":2.0038360525942807}],"put":[{"delta":0.1,"premium":0.375,"strike":5.583254717789604,"iv":2.2149182070355775,"gamma":0.030725886378738756,"theta":-0.018097454239802302,"vega":0.004990526107463755,"rho":-0.001120107849305427,"breakevenPct":49.138137521585904},{"delta":0.15,"premium":0.375,"strike":7.3568210956727285,"iv":1.4138299794120202,"gamma":0.05876258657082856,"theta":-0.015893033595369907,"vega":0.006701691331069544,"rho":-0.001535216527988262,"breakevenPct":31.818153362571017},{"delta":0.2,"premium":0.31585791095811533,"strike":8.157134322687607,"iv":1.0555356019416502,"gamma":0.18687351052649193,"theta":-0.012583150963074928,"vega":0.007775635898778283,"rho":-0.0019274381610387573,"breakevenPct":23.42503504170418},{"delta":0.25,"premium":0.251522026179948,"strike":8.871977486889467,"iv":0.7361269122823602,"gamma":0.3237728470173794,"theta":-0.009176187827669605,"vega":0.008793620422138142,"rho":-0.00231764987793737,"breakevenPct":15.815864641508615},{"delta":0.3,"premium":0.18718614140178075,"strike":9.586820651091326,"iv":0.4167182226230699,"gamma":0.4606721835082669,"theta":-0.0057692246922642805,"vega":0.009811604945498001,"rho":-0.0027078615948359823,"breakevenPct":8.206694241313048},{"delta":0.35,"premium":0.4953029429789066,"strike":10.31391176634446,"iv":0.3385038201057653,"gamma":0.5100284851276811,"theta":-0.0056614609335536685,"vega":0.01040632307573709,"rho":-0.003372003413257791,"breakevenPct":4.115148209320767},{"delta":0.4,"premium":1.3135563623602042,"strike":11.057778511236549,"iv":0.5906455739108972,"gamma":0.43947987168616687,"theta":-0.010072505799794605,"vega":0.010421306667531143,"rho":-0.004411338593481515,"breakevenPct":4.841580577379448},{"delta":0.45,"premium":2.1318097817415014,"strike":11.801645256128637,"iv":0.8427873277160288,"gamma":0.3689312582446528,"theta":-0.014483550666035535,"vega":0.010436290259325196,"rho":-0.005450673773705238,"breakevenPct":5.568012945438128},{"delta":0.5,"premium":2.950063201122798,"strike":12.545512001020725,"iv":1.0949290815211605,"gamma":0.2983826448031387,"theta":-0.018894595532276466,"vega":0.010451273851119249,"rho":-0.00649000895392896,"breakevenPct":6.294445313496808},{"delta":0.55,"premium":3.7683166205040957,"strike":13.289378745912813,"iv":1.3470708353262923,"gamma":0.22783403136162456,"theta":-0.023305640398517402,"vega":0.010466257442913301,"rho":-0.007529344134152685,"breakevenPct":7.020877681555488},{"delta":0.6,"premium":4.586570039885392,"strike":14.033245490804902,"iv":1.5992125891314237,"gamma":0.15728541792011058,"theta":-0.027716685264758328,"vega":0.010481241034707354,"rho":-0.008568679314376406,"breakevenPct":7.747310049614168},{"delta":0.65,"premium":5.40482345926669,"strike":14.77711223569699,"iv":1.8513543429365555,"gamma":0.08673680447859644,"theta":-0.03212773013099926,"vega":0.010496224626501408,"rho":-0.00960801449460013,"breakevenPct":8.473742417672847},{"delta":0.7,"premium":7.440401277847219,"strike":16.865001331090852,"iv":2.118117204150721,"gamma":0.05711575989088153,"theta":-0.03478228510551952,"vega":0.010004300269210798,"rho":-0.011624462431723378,"breakevenPct":7.962890105042644},{"delta":0.75,"premium":2.8114008773092207,"strike":12.7376371611902,"iv":0.9300328685368391,"gamma":0.12296983584975335,"theta":-0.013675835616915627,"vega":0.00913494599150471,"rho":-0.00836746478361824,"breakevenPct":3.064098790224815},{"delta":0.8,"premium":8.366330168699577,"strike":18.23979950858511,"iv":1.7403128600805742,"gamma":0.06499196069439467,"theta":-0.02167184919654689,"vega":0.008028612486763917,"rho":-0.013174890715448083,"breakevenPct":3.5794009776803457}]}},"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"}}