{"symbol":"BV","url":"https://intraalpha.com/companies/BV","capturedAt":"2026-10-22T22:06:08.566Z","state":"ready","quote":{"symbol":"BV","last_price":10.75,"prev_close":10.43,"regular_close":10.75,"change":0.32,"change_pct":3.0681,"regular_change":0.32,"regular_change_pct":3.0681,"extended_change":0,"extended_change_pct":0,"bid":8.95,"ask":11.41,"bid_size":6000,"ask_size":200,"volume":622129,"vwap":10.700551,"open":10.41,"high":10.785,"low":10.24,"close":10.75,"trade_count":7575,"last_trade_at":"2026-10-22T20:10:00.003917933Z","last_quote_at":"2026-10-22T20:00:02.871228491Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:05.14719714-04:00","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":"BV","fetched_at":"2026-10-22T22:06:06.482491+00:00","name":"BrightView Holdings","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"BrightView Holdings, Inc., provides commercial landscaping services in the United States. The company is headquartered in Blue Bell, Pennsylvania.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":965818000,"ebitda":324300000,"pe_ratio":null,"peg_ratio":1.127,"book_value":13.3,"dividend_per_share":null,"dividend_yield":null,"eps":-0.24,"revenue_ttm":2738100000,"gross_profit_ttm":580400000,"profit_margin":0.0074,"operating_margin_ttm":0.045,"return_on_assets_ttm":0.0226,"return_on_equity_ttm":0.0115,"quarterly_earnings_growth":0.063,"quarterly_revenue_growth":0.013,"analyst_target_price":15.35,"analyst_number":1,"beta":1.197,"fifty_two_week_high":15,"fifty_two_week_low":9.81,"fifty_day_ma":10.84,"two_hundred_day_ma":12.38,"shares_outstanding":92600000,"forward_pe":16.89,"price_to_sales":0.353,"price_to_book":0.76,"ev_to_revenue":0.875,"ev_to_ebitda":8.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:06.482491+00:00"},"optionObservedAt":"2026-10-22T19:55:03.545Z","bars":[{"c":10.745,"h":10.84,"l":10.68,"n":54,"o":10.68,"t":"2026-10-15T13:30:00Z","v":6978,"vw":10.754492},{"c":10.75,"h":10.765,"l":10.75,"n":17,"o":10.755,"t":"2026-10-15T13:35:00Z","v":783,"vw":10.755},{"c":10.7,"h":10.76,"l":10.7,"n":38,"o":10.75,"t":"2026-10-15T13:40:00Z","v":3939,"vw":10.750247},{"c":10.7,"h":10.71,"l":10.68,"n":97,"o":10.705,"t":"2026-10-15T13:45:00Z","v":7561,"vw":10.697024},{"c":10.655,"h":10.695,"l":10.655,"n":61,"o":10.695,"t":"2026-10-15T13:50:00Z","v":3070,"vw":10.67579},{"c":10.665,"h":10.71,"l":10.665,"n":82,"o":10.68,"t":"2026-10-15T13:55:00Z","v":5105,"vw":10.687949},{"c":10.67,"h":10.715,"l":10.665,"n":72,"o":10.665,"t":"2026-10-15T14:00:00Z","v":3851,"vw":10.693964},{"c":10.69,"h":10.69,"l":10.64,"n":86,"o":10.65,"t":"2026-10-15T14:05:00Z","v":3857,"vw":10.667277},{"c":10.71,"h":10.71,"l":10.68,"n":118,"o":10.69,"t":"2026-10-15T14:10:00Z","v":5068,"vw":10.694701},{"c":10.7,"h":10.72,"l":10.7,"n":80,"o":10.71,"t":"2026-10-15T14:15:00Z","v":2628,"vw":10.711188},{"c":10.695,"h":10.695,"l":10.69,"n":99,"o":10.695,"t":"2026-10-15T14:20:00Z","v":3403,"vw":10.690815},{"c":10.7,"h":10.7,"l":10.68,"n":50,"o":10.695,"t":"2026-10-15T14:25:00Z","v":4380,"vw":10.693897},{"c":10.72,"h":10.72,"l":10.7,"n":86,"o":10.7,"t":"2026-10-15T14:30:00Z","v":4086,"vw":10.707596},{"c":10.7,"h":10.71,"l":10.7,"n":112,"o":10.71,"t":"2026-10-15T14:35:00Z","v":4521,"vw":10.708029},{"c":10.66,"h":10.675,"l":10.66,"n":78,"o":10.66,"t":"2026-10-15T14:40:00Z","v":3817,"vw":10.668183},{"c":10.61,"h":10.66,"l":10.61,"n":133,"o":10.65,"t":"2026-10-15T14:45:00Z","v":10224,"vw":10.635596},{"c":10.635,"h":10.635,"l":10.615,"n":83,"o":10.615,"t":"2026-10-15T14:50:00Z","v":4865,"vw":10.624148},{"c":10.635,"h":10.645,"l":10.635,"n":83,"o":10.64,"t":"2026-10-15T14:55:00Z","v":4068,"vw":10.640286},{"c":10.65,"h":10.655,"l":10.635,"n":131,"o":10.635,"t":"2026-10-15T15:00:00Z","v":6573,"vw":10.650257},{"c":10.64,"h":10.645,"l":10.62,"n":81,"o":10.645,"t":"2026-10-15T15:05:00Z","v":4920,"vw":10.63473},{"c":10.63,"h":10.64,"l":10.63,"n":58,"o":10.64,"t":"2026-10-15T15:10:00Z","v":2448,"vw":10.639167},{"c":10.6,"h":10.64,"l":10.6,"n":195,"o":10.64,"t":"2026-10-15T15:15:00Z","v":8693,"vw":10.624107},{"c":10.585,"h":10.585,"l":10.58,"n":60,"o":10.58,"t":"2026-10-15T15:20:00Z","v":2161,"vw":10.581423},{"c":10.59,"h":10.605,"l":10.585,"n":118,"o":10.585,"t":"2026-10-15T15:25:00Z","v":8123,"vw":10.594777},{"c":10.58,"h":10.59,"l":10.58,"n":13,"o":10.59,"t":"2026-10-15T15:30:00Z","v":649,"vw":10.583333},{"c":10.59,"h":10.61,"l":10.56,"n":134,"o":10.56,"t":"2026-10-15T15:35:00Z","v":13434,"vw":10.575772},{"c":10.6,"h":10.61,"l":10.6,"n":69,"o":10.6,"t":"2026-10-15T15:40:00Z","v":3479,"vw":10.60577},{"c":10.6,"h":10.61,"l":10.6,"n":82,"o":10.6,"t":"2026-10-15T15:45:00Z","v":4674,"vw":10.603326},{"c":10.6,"h":10.6,"l":10.6,"n":44,"o":10.6,"t":"2026-10-15T15:50:00Z","v":3064,"vw":10.6},{"c":10.6,"h":10.61,"l":10.6,"n":51,"o":10.6,"t":"2026-10-15T15:55:00Z","v":2316,"vw":10.600709},{"c":10.59,"h":10.605,"l":10.59,"n":121,"o":10.605,"t":"2026-10-15T16:00:00Z","v":6840,"vw":10.598947},{"c":10.58,"h":10.59,"l":10.58,"n":79,"o":10.59,"t":"2026-10-15T16:05:00Z","v":2076,"vw":10.584545},{"c":10.575,"h":10.59,"l":10.57,"n":90,"o":10.59,"t":"2026-10-15T16:10:00Z","v":3680,"vw":10.587514},{"c":10.585,"h":10.585,"l":10.575,"n":66,"o":10.575,"t":"2026-10-15T16:15:00Z","v":3555,"vw":10.58},{"c":10.595,"h":10.595,"l":10.585,"n":86,"o":10.585,"t":"2026-10-15T16:20:00Z","v":5823,"vw":10.590101},{"c":10.6,"h":10.605,"l":10.595,"n":61,"o":10.595,"t":"2026-10-15T16:25:00Z","v":3461,"vw":10.598814},{"c":10.6,"h":10.605,"l":10.595,"n":73,"o":10.605,"t":"2026-10-15T16:30:00Z","v":4632,"vw":10.601578},{"c":10.6115,"h":10.615,"l":10.6,"n":40,"o":10.6,"t":"2026-10-15T16:35:00Z","v":2828,"vw":10.609835},{"c":10.6,"h":10.61,"l":10.6,"n":73,"o":10.61,"t":"2026-10-15T16:40:00Z","v":2660,"vw":10.606789},{"c":10.6,"h":10.605,"l":10.6,"n":38,"o":10.6,"t":"2026-10-15T16:45:00Z","v":1817,"vw":10.602262},{"c":10.585,"h":10.6,"l":10.585,"n":66,"o":10.6,"t":"2026-10-15T16:50:00Z","v":3225,"vw":10.591071},{"c":10.585,"h":10.585,"l":10.575,"n":50,"o":10.575,"t":"2026-10-15T16:55:00Z","v":3323,"vw":10.580196},{"c":10.595,"h":10.595,"l":10.585,"n":97,"o":10.585,"t":"2026-10-15T17:00:00Z","v":5486,"vw":10.592297},{"c":10.595,"h":10.595,"l":10.59,"n":27,"o":10.595,"t":"2026-10-15T17:05:00Z","v":1674,"vw":10.594167},{"c":10.59,"h":10.6,"l":10.59,"n":109,"o":10.595,"t":"2026-10-15T17:10:00Z","v":7637,"vw":10.596103},{"c":10.585,"h":10.585,"l":10.58,"n":18,"o":10.585,"t":"2026-10-15T17:15:00Z","v":1224,"vw":10.582977},{"c":10.585,"h":10.59,"l":10.58,"n":33,"o":10.59,"t":"2026-10-15T17:20:00Z","v":1674,"vw":10.58375},{"c":10.55,"h":10.58,"l":10.55,"n":121,"o":10.58,"t":"2026-10-15T17:25:00Z","v":4782,"vw":10.57039},{"c":10.57,"h":10.57,"l":10.54,"n":105,"o":10.55,"t":"2026-10-15T17:30:00Z","v":8033,"vw":10.551995},{"c":10.58,"h":10.58,"l":10.575,"n":69,"o":10.575,"t":"2026-10-15T17:35:00Z","v":7214,"vw":10.579559},{"c":10.58,"h":10.59,"l":10.58,"n":31,"o":10.58,"t":"2026-10-15T17:40:00Z","v":1900,"vw":10.582631},{"c":10.57,"h":10.58,"l":10.57,"n":40,"o":10.58,"t":"2026-10-15T17:45:00Z","v":2746,"vw":10.573877},{"c":10.57,"h":10.575,"l":10.57,"n":27,"o":10.575,"t":"2026-10-15T17:50:00Z","v":1815,"vw":10.574091},{"c":10.56,"h":10.575,"l":10.56,"n":110,"o":10.575,"t":"2026-10-15T17:55:00Z","v":6011,"vw":10.569525},{"c":10.56,"h":10.575,"l":10.56,"n":155,"o":10.565,"t":"2026-10-15T18:00:00Z","v":10132,"vw":10.56862},{"c":10.54,"h":10.555,"l":10.54,"n":148,"o":10.55,"t":"2026-10-15T18:05:00Z","v":8800,"vw":10.549484},{"c":10.495,"h":10.54,"l":10.49,"n":168,"o":10.54,"t":"2026-10-15T18:10:00Z","v":9215,"vw":10.504902},{"c":10.525,"h":10.525,"l":10.5,"n":91,"o":10.5,"t":"2026-10-15T18:15:00Z","v":4497,"vw":10.515611},{"c":10.515,"h":10.525,"l":10.515,"n":68,"o":10.525,"t":"2026-10-15T18:20:00Z","v":4697,"vw":10.521029},{"c":10.515,"h":10.52,"l":10.51,"n":42,"o":10.515,"t":"2026-10-15T18:25:00Z","v":1897,"vw":10.514583},{"c":10.545,"h":10.545,"l":10.52,"n":95,"o":10.52,"t":"2026-10-15T18:30:00Z","v":5187,"vw":10.523024},{"c":10.555,"h":10.555,"l":10.545,"n":50,"o":10.545,"t":"2026-10-15T18:35:00Z","v":3812,"vw":10.549655},{"c":10.54,"h":10.55,"l":10.54,"n":72,"o":10.55,"t":"2026-10-15T18:40:00Z","v":5370,"vw":10.545863},{"c":10.53,"h":10.535,"l":10.53,"n":44,"o":10.53,"t":"2026-10-15T18:45:00Z","v":2957,"vw":10.534519},{"c":10.53,"h":10.54,"l":10.53,"n":56,"o":10.54,"t":"2026-10-15T18:50:00Z","v":4398,"vw":10.534843},{"c":10.53,"h":10.535,"l":10.53,"n":63,"o":10.535,"t":"2026-10-15T18:55:00Z","v":3502,"vw":10.533965},{"c":10.535,"h":10.545,"l":10.535,"n":134,"o":10.535,"t":"2026-10-15T19:00:00Z","v":7596,"vw":10.538764},{"c":10.53,"h":10.53,"l":10.525,"n":113,"o":10.53,"t":"2026-10-15T19:05:00Z","v":5887,"vw":10.529828},{"c":10.53,"h":10.53,"l":10.53,"n":104,"o":10.53,"t":"2026-10-15T19:10:00Z","v":2347,"vw":10.53},{"c":10.57,"h":10.57,"l":10.53,"n":201,"o":10.53,"t":"2026-10-15T19:15:00Z","v":15874,"vw":10.55328},{"c":10.585,"h":10.59,"l":10.575,"n":123,"o":10.575,"t":"2026-10-15T19:20:00Z","v":10461,"vw":10.582871},{"c":10.565,"h":10.585,"l":10.565,"n":93,"o":10.585,"t":"2026-10-15T19:25:00Z","v":6233,"vw":10.571549},{"c":10.555,"h":10.57,"l":10.555,"n":170,"o":10.565,"t":"2026-10-15T19:30:00Z","v":14358,"vw":10.563129},{"c":10.58,"h":10.58,"l":10.54,"n":214,"o":10.555,"t":"2026-10-15T19:35:00Z","v":16465,"vw":10.560993},{"c":10.6,"h":10.6,"l":10.58,"n":169,"o":10.58,"t":"2026-10-15T19:40:00Z","v":13196,"vw":10.588733},{"c":10.55,"h":10.595,"l":10.55,"n":167,"o":10.595,"t":"2026-10-15T19:45:00Z","v":12132,"vw":10.573966},{"c":10.55,"h":10.565,"l":10.53,"n":324,"o":10.54,"t":"2026-10-15T19:50:00Z","v":27734,"vw":10.547805},{"c":10.53,"h":10.57,"l":10.52,"n":1248,"o":10.54,"t":"2026-10-15T19:55:00Z","v":121250,"vw":10.543445},{"c":10.53,"h":10.53,"l":10.53,"n":18,"o":10.53,"t":"2026-10-15T20:00:00Z","v":148515,"vw":10.53},{"c":10.62,"h":10.62,"l":10.5925,"n":20,"o":10.6,"t":"2026-10-16T13:30:00Z","v":9615,"vw":10.600249},{"c":10.64,"h":10.65,"l":10.6,"n":26,"o":10.635,"t":"2026-10-16T13:35:00Z","v":1159,"vw":10.634},{"c":10.625,"h":10.625,"l":10.575,"n":81,"o":10.61,"t":"2026-10-16T13:40:00Z","v":5754,"vw":10.604},{"c":10.59,"h":10.625,"l":10.59,"n":43,"o":10.625,"t":"2026-10-16T13:45:00Z","v":1932,"vw":10.608889},{"c":10.63,"h":10.63,"l":10.62,"n":87,"o":10.62,"t":"2026-10-16T13:50:00Z","v":4548,"vw":10.623879},{"c":10.66,"h":10.66,"l":10.64,"n":43,"o":10.64,"t":"2026-10-16T13:55:00Z","v":3092,"vw":10.646092},{"c":10.63,"h":10.67,"l":10.63,"n":146,"o":10.66,"t":"2026-10-16T14:00:00Z","v":11206,"vw":10.660646},{"c":10.63,"h":10.65,"l":10.63,"n":43,"o":10.64,"t":"2026-10-16T14:05:00Z","v":2185,"vw":10.634146},{"c":10.62,"h":10.62,"l":10.615,"n":72,"o":10.62,"t":"2026-10-16T14:10:00Z","v":2574,"vw":10.619094},{"c":10.62,"h":10.62,"l":10.62,"n":33,"o":10.62,"t":"2026-10-16T14:15:00Z","v":1062,"vw":10.62},{"c":10.63,"h":10.64,"l":10.62,"n":99,"o":10.63,"t":"2026-10-16T14:20:00Z","v":4955,"vw":10.630032},{"c":10.665,"h":10.68,"l":10.64,"n":57,"o":10.65,"t":"2026-10-16T14:25:00Z","v":2086,"vw":10.655294},{"c":10.65,"h":10.665,"l":10.63,"n":69,"o":10.665,"t":"2026-10-16T14:30:00Z","v":3808,"vw":10.647681},{"c":10.634,"h":10.66,"l":10.634,"n":76,"o":10.655,"t":"2026-10-16T14:35:00Z","v":3116,"vw":10.653278},{"c":10.63,"h":10.63,"l":10.63,"n":31,"o":10.63,"t":"2026-10-16T14:40:00Z","v":864,"vw":10.63},{"c":10.62,"h":10.64,"l":10.62,"n":55,"o":10.63,"t":"2026-10-16T14:45:00Z","v":4995,"vw":10.632361},{"c":10.64,"h":10.65,"l":10.64,"n":41,"o":10.64,"t":"2026-10-16T14:50:00Z","v":1556,"vw":10.641726},{"c":10.67,"h":10.67,"l":10.64,"n":105,"o":10.65,"t":"2026-10-16T14:55:00Z","v":5722,"vw":10.657313},{"c":10.67,"h":10.68,"l":10.67,"n":40,"o":10.67,"t":"2026-10-16T15:00:00Z","v":1122,"vw":10.672857},{"c":10.69,"h":10.705,"l":10.68,"n":247,"o":10.68,"t":"2026-10-16T15:05:00Z","v":16973,"vw":10.690415},{"c":10.7,"h":10.7,"l":10.69,"n":37,"o":10.69,"t":"2026-10-16T15:10:00Z","v":1871,"vw":10.698085},{"c":10.68,"h":10.7,"l":10.67,"n":96,"o":10.69,"t":"2026-10-16T15:15:00Z","v":6622,"vw":10.687179},{"c":10.7,"h":10.71,"l":10.68,"n":124,"o":10.68,"t":"2026-10-16T15:20:00Z","v":10531,"vw":10.695924},{"c":10.7,"h":10.71,"l":10.7,"n":55,"o":10.7,"t":"2026-10-16T15:25:00Z","v":2041,"vw":10.70216},{"c":10.705,"h":10.72,"l":10.7,"n":116,"o":10.7,"t":"2026-10-16T15:30:00Z","v":9018,"vw":10.708706},{"c":10.705,"h":10.705,"l":10.705,"n":40,"o":10.705,"t":"2026-10-16T15:35:00Z","v":2748,"vw":10.705},{"c":10.67,"h":10.71,"l":10.67,"n":149,"o":10.705,"t":"2026-10-16T15:40:00Z","v":7933,"vw":10.699258},{"c":10.67,"h":10.67,"l":10.66,"n":42,"o":10.67,"t":"2026-10-16T15:45:00Z","v":2267,"vw":10.665789},{"c":10.66,"h":10.68,"l":10.66,"n":67,"o":10.67,"t":"2026-10-16T15:50:00Z","v":3297,"vw":10.671601},{"c":10.62,"h":10.66,"l":10.62,"n":50,"o":10.66,"t":"2026-10-16T15:55:00Z","v":1922,"vw":10.645593},{"c":10.62,"h":10.621,"l":10.62,"n":33,"o":10.62,"t":"2026-10-16T16:00:00Z","v":1325,"vw":10.6205},{"c":10.65,"h":10.65,"l":10.62,"n":106,"o":10.625,"t":"2026-10-16T16:05:00Z","v":6836,"vw":10.63383},{"c":10.655,"h":10.66,"l":10.65,"n":91,"o":10.65,"t":"2026-10-16T16:10:00Z","v":6663,"vw":10.65372},{"c":10.65,"h":10.665,"l":10.64,"n":80,"o":10.66,"t":"2026-10-16T16:15:00Z","v":4912,"vw":10.651695},{"c":10.67,"h":10.67,"l":10.66,"n":38,"o":10.66,"t":"2026-10-16T16:20:00Z","v":2044,"vw":10.660778},{"c":10.71,"h":10.72,"l":10.65,"n":170,"o":10.66,"t":"2026-10-16T16:25:00Z","v":12123,"vw":10.688121},{"c":10.69,"h":10.7,"l":10.69,"n":48,"o":10.7,"t":"2026-10-16T16:30:00Z","v":3230,"vw":10.6976},{"c":10.67,"h":10.68,"l":10.67,"n":26,"o":10.68,"t":"2026-10-16T16:35:00Z","v":1345,"vw":10.675},{"c":10.67,"h":10.675,"l":10.67,"n":67,"o":10.67,"t":"2026-10-16T16:40:00Z","v":3840,"vw":10.670187},{"c":10.64,"h":10.67,"l":10.64,"n":74,"o":10.665,"t":"2026-10-16T16:45:00Z","v":8422,"vw":10.653579},{"c":10.64,"h":10.64,"l":10.64,"n":12,"o":10.64,"t":"2026-10-16T16:50:00Z","v":389,"vw":10.64},{"c":10.64,"h":10.655,"l":10.64,"n":96,"o":10.64,"t":"2026-10-16T16:55:00Z","v":8786,"vw":10.647058},{"c":10.62,"h":10.64,"l":10.61,"n":144,"o":10.64,"t":"2026-10-16T17:00:00Z","v":10474,"vw":10.627166},{"c":10.63,"h":10.635,"l":10.62,"n":57,"o":10.62,"t":"2026-10-16T17:05:00Z","v":4391,"vw":10.629842},{"c":10.64,"h":10.66,"l":10.63,"n":399,"o":10.635,"t":"2026-10-16T17:10:00Z","v":35123,"vw":10.643735},{"c":10.64,"h":10.65,"l":10.64,"n":53,"o":10.65,"t":"2026-10-16T17:15:00Z","v":4730,"vw":10.64575},{"c":10.645,"h":10.645,"l":10.635,"n":68,"o":10.635,"t":"2026-10-16T17:20:00Z","v":4734,"vw":10.639605},{"c":10.645,"h":10.645,"l":10.645,"n":18,"o":10.645,"t":"2026-10-16T17:25:00Z","v":464,"vw":10.645},{"c":10.67,"h":10.67,"l":10.64,"n":182,"o":10.65,"t":"2026-10-16T17:30:00Z","v":14021,"vw":10.649091},{"c":10.67,"h":10.675,"l":10.665,"n":81,"o":10.665,"t":"2026-10-16T17:35:00Z","v":3863,"vw":10.671333},{"c":10.68,"h":10.685,"l":10.665,"n":107,"o":10.665,"t":"2026-10-16T17:40:00Z","v":5909,"vw":10.677711},{"c":10.66,"h":10.68,"l":10.655,"n":96,"o":10.675,"t":"2026-10-16T17:45:00Z","v":7062,"vw":10.669676},{"c":10.64,"h":10.655,"l":10.64,"n":50,"o":10.655,"t":"2026-10-16T17:50:00Z","v":2185,"vw":10.649},{"c":10.635,"h":10.64,"l":10.63,"n":79,"o":10.64,"t":"2026-10-16T17:55:00Z","v":2391,"vw":10.637896},{"c":10.61,"h":10.63,"l":10.61,"n":106,"o":10.63,"t":"2026-10-16T18:00:00Z","v":5878,"vw":10.620288},{"c":10.61,"h":10.61,"l":10.61,"n":13,"o":10.61,"t":"2026-10-16T18:05:00Z","v":1976,"vw":10.61},{"c":10.625,"h":10.625,"l":10.6,"n":128,"o":10.62,"t":"2026-10-16T18:10:00Z","v":10962,"vw":10.613068},{"c":10.63,"h":10.64,"l":10.625,"n":136,"o":10.63,"t":"2026-10-16T18:15:00Z","v":12237,"vw":10.633397},{"c":10.63,"h":10.63,"l":10.625,"n":58,"o":10.625,"t":"2026-10-16T18:20:00Z","v":3053,"vw":10.629257},{"c":10.63,"h":10.63,"l":10.63,"n":36,"o":10.63,"t":"2026-10-16T18:25:00Z","v":2330,"vw":10.63},{"c":10.635,"h":10.635,"l":10.63,"n":66,"o":10.63,"t":"2026-10-16T18:30:00Z","v":2728,"vw":10.631757},{"c":10.63,"h":10.635,"l":10.625,"n":90,"o":10.635,"t":"2026-10-16T18:35:00Z","v":4260,"vw":10.63},{"c":10.635,"h":10.64,"l":10.63,"n":122,"o":10.64,"t":"2026-10-16T18:40:00Z","v":8812,"vw":10.633661},{"c":10.635,"h":10.64,"l":10.63,"n":73,"o":10.635,"t":"2026-10-16T18:45:00Z","v":3448,"vw":10.637381},{"c":10.62,"h":10.635,"l":10.62,"n":95,"o":10.635,"t":"2026-10-16T18:50:00Z","v":3749,"vw":10.630186},{"c":10.63,"h":10.63,"l":10.62,"n":30,"o":10.62,"t":"2026-10-16T18:55:00Z","v":700,"vw":10.6275},{"c":10.63,"h":10.63,"l":10.625,"n":79,"o":10.63,"t":"2026-10-16T19:00:00Z","v":3415,"vw":10.629281},{"c":10.635,"h":10.645,"l":10.625,"n":181,"o":10.625,"t":"2026-10-16T19:05:00Z","v":10656,"vw":10.636609},{"c":10.64,"h":10.66,"l":10.635,"n":221,"o":10.64,"t":"2026-10-16T19:10:00Z","v":8931,"vw":10.647004},{"c":10.64,"h":10.655,"l":10.64,"n":139,"o":10.645,"t":"2026-10-16T19:15:00Z","v":7611,"vw":10.648074},{"c":10.64,"h":10.64,"l":10.64,"n":36,"o":10.64,"t":"2026-10-16T19:20:00Z","v":1224,"vw":10.64},{"c":10.63,"h":10.64,"l":10.62,"n":204,"o":10.64,"t":"2026-10-16T19:25:00Z","v":9157,"vw":10.632428},{"c":10.62,"h":10.64,"l":10.62,"n":212,"o":10.64,"t":"2026-10-16T19:30:00Z","v":12422,"vw":10.629894},{"c":10.615,"h":10.625,"l":10.61,"n":132,"o":10.625,"t":"2026-10-16T19:35:00Z","v":5081,"vw":10.614115},{"c":10.59,"h":10.62,"l":10.58,"n":354,"o":10.615,"t":"2026-10-16T19:40:00Z","v":23136,"vw":10.593595},{"c":10.605,"h":10.605,"l":10.595,"n":179,"o":10.595,"t":"2026-10-16T19:45:00Z","v":9324,"vw":10.600218},{"c":10.59,"h":10.63,"l":10.59,"n":374,"o":10.605,"t":"2026-10-16T19:50:00Z","v":27298,"vw":10.613048},{"c":10.54,"h":10.59,"l":10.54,"n":1351,"o":10.59,"t":"2026-10-16T19:55:00Z","v":130550,"vw":10.565383},{"c":10.54,"h":10.54,"l":10.54,"n":17,"o":10.54,"t":"2026-10-16T20:00:00Z","v":162297,"vw":10.54},{"c":10.56,"h":10.59,"l":10.455,"n":26,"o":10.54,"t":"2026-10-19T13:30:00Z","v":5205,"vw":10.56153},{"c":10.51,"h":10.51,"l":10.505,"n":7,"o":10.505,"t":"2026-10-19T13:35:00Z","v":237,"vw":10.5075},{"c":10.44,"h":10.51,"l":10.44,"n":132,"o":10.46,"t":"2026-10-19T13:40:00Z","v":4540,"vw":10.47052},{"c":10.48,"h":10.48,"l":10.441,"n":40,"o":10.441,"t":"2026-10-19T13:45:00Z","v":2547,"vw":10.463085},{"c":10.475,"h":10.485,"l":10.475,"n":41,"o":10.485,"t":"2026-10-19T13:50:00Z","v":1835,"vw":10.481522},{"c":10.46,"h":10.475,"l":10.46,"n":44,"o":10.475,"t":"2026-10-19T13:55:00Z","v":1181,"vw":10.467143},{"c":10.46,"h":10.46,"l":10.45,"n":25,"o":10.46,"t":"2026-10-19T14:00:00Z","v":720,"vw":10.458024},{"c":10.535,"h":10.54,"l":10.46,"n":171,"o":10.48,"t":"2026-10-19T14:05:00Z","v":7574,"vw":10.509369},{"c":10.55,"h":10.55,"l":10.52,"n":112,"o":10.52,"t":"2026-10-19T14:10:00Z","v":4801,"vw":10.53289},{"c":10.54,"h":10.57,"l":10.54,"n":59,"o":10.55,"t":"2026-10-19T14:15:00Z","v":2222,"vw":10.561286},{"c":10.535,"h":10.55,"l":10.535,"n":28,"o":10.55,"t":"2026-10-19T14:20:00Z","v":849,"vw":10.541667},{"c":10.515,"h":10.535,"l":10.515,"n":49,"o":10.52,"t":"2026-10-19T14:25:00Z","v":2385,"vw":10.523333},{"c":10.51,"h":10.52,"l":10.5,"n":75,"o":10.5117,"t":"2026-10-19T14:30:00Z","v":2578,"vw":10.513693},{"c":10.5,"h":10.515,"l":10.5,"n":19,"o":10.515,"t":"2026-10-19T14:35:00Z","v":554,"vw":10.5075},{"c":10.5,"h":10.51,"l":10.5,"n":37,"o":10.51,"t":"2026-10-19T14:40:00Z","v":1847,"vw":10.504803},{"c":10.48,"h":10.5,"l":10.47,"n":89,"o":10.49,"t":"2026-10-19T14:45:00Z","v":3437,"vw":10.479447},{"c":10.44,"h":10.48,"l":10.44,"n":96,"o":10.48,"t":"2026-10-19T14:50:00Z","v":3680,"vw":10.455333},{"c":10.45,"h":10.45,"l":10.44,"n":70,"o":10.44,"t":"2026-10-19T14:55:00Z","v":2813,"vw":10.449473},{"c":10.46,"h":10.46,"l":10.45,"n":69,"o":10.45,"t":"2026-10-19T15:00:00Z","v":2012,"vw":10.458203},{"c":10.46,"h":10.46,"l":10.46,"n":17,"o":10.46,"t":"2026-10-19T15:05:00Z","v":554,"vw":10.46},{"c":10.45,"h":10.46,"l":10.45,"n":130,"o":10.46,"t":"2026-10-19T15:10:00Z","v":8245,"vw":10.454284},{"c":10.44,"h":10.44,"l":10.44,"n":24,"o":10.44,"t":"2026-10-19T15:15:00Z","v":576,"vw":10.44},{"c":10.44,"h":10.44,"l":10.44,"n":37,"o":10.44,"t":"2026-10-19T15:20:00Z","v":916,"vw":10.44},{"c":10.465,"h":10.465,"l":10.44,"n":144,"o":10.44,"t":"2026-10-19T15:25:00Z","v":10262,"vw":10.450971},{"c":10.45,"h":10.45,"l":10.45,"n":18,"o":10.45,"t":"2026-10-19T15:30:00Z","v":832,"vw":10.45},{"c":10.46,"h":10.46,"l":10.44,"n":90,"o":10.445,"t":"2026-10-19T15:35:00Z","v":7959,"vw":10.450646},{"c":10.45,"h":10.45,"l":10.45,"n":4,"o":10.45,"t":"2026-10-19T15:40:00Z","v":142,"vw":10.45},{"c":10.46,"h":10.46,"l":10.46,"n":28,"o":10.46,"t":"2026-10-19T15:45:00Z","v":1305,"vw":10.46},{"c":10.45,"h":10.455,"l":10.45,"n":30,"o":10.455,"t":"2026-10-19T15:50:00Z","v":2760,"vw":10.4502},{"c":10.45,"h":10.45,"l":10.44,"n":149,"o":10.44,"t":"2026-10-19T15:55:00Z","v":10506,"vw":10.448395},{"c":10.41,"h":10.44,"l":10.41,"n":54,"o":10.44,"t":"2026-10-19T16:00:00Z","v":1843,"vw":10.428363},{"c":10.41,"h":10.41,"l":10.41,"n":14,"o":10.41,"t":"2026-10-19T16:05:00Z","v":486,"vw":10.41},{"c":10.42,"h":10.42,"l":10.42,"n":32,"o":10.42,"t":"2026-10-19T16:10:00Z","v":1165,"vw":10.42},{"c":10.43,"h":10.43,"l":10.42,"n":37,"o":10.4271,"t":"2026-10-19T16:15:00Z","v":1913,"vw":10.428339},{"c":10.42,"h":10.43,"l":10.415,"n":101,"o":10.43,"t":"2026-10-19T16:20:00Z","v":5943,"vw":10.420243},{"c":10.41,"h":10.41,"l":10.4,"n":50,"o":10.41,"t":"2026-10-19T16:25:00Z","v":1898,"vw":10.406196},{"c":10.4,"h":10.41,"l":10.4,"n":37,"o":10.41,"t":"2026-10-19T16:30:00Z","v":1535,"vw":10.401},{"c":10.385,"h":10.39,"l":10.385,"n":27,"o":10.39,"t":"2026-10-19T16:35:00Z","v":1835,"vw":10.387438},{"c":10.395,"h":10.4,"l":10.385,"n":71,"o":10.385,"t":"2026-10-19T16:40:00Z","v":3323,"vw":10.390449},{"c":10.4,"h":10.405,"l":10.4,"n":56,"o":10.4,"t":"2026-10-19T16:45:00Z","v":2516,"vw":10.400937},{"c":10.395,"h":10.395,"l":10.395,"n":15,"o":10.395,"t":"2026-10-19T16:50:00Z","v":413,"vw":10.395},{"c":10.385,"h":10.39,"l":10.385,"n":38,"o":10.39,"t":"2026-10-19T16:55:00Z","v":2051,"vw":10.387229},{"c":10.39,"h":10.39,"l":10.39,"n":53,"o":10.39,"t":"2026-10-19T17:00:00Z","v":1988,"vw":10.39},{"c":10.375,"h":10.39,"l":10.375,"n":42,"o":10.39,"t":"2026-10-19T17:05:00Z","v":1424,"vw":10.3805},{"c":10.395,"h":10.4,"l":10.37,"n":127,"o":10.38,"t":"2026-10-19T17:10:00Z","v":8298,"vw":10.386016},{"c":10.41,"h":10.41,"l":10.398,"n":38,"o":10.398,"t":"2026-10-19T17:15:00Z","v":2361,"vw":10.405044},{"c":10.41,"h":10.43,"l":10.41,"n":40,"o":10.42,"t":"2026-10-19T17:25:00Z","v":3374,"vw":10.419093},{"c":10.41,"h":10.41,"l":10.41,"n":49,"o":10.41,"t":"2026-10-19T17:30:00Z","v":2093,"vw":10.41},{"c":10.4,"h":10.4,"l":10.4,"n":15,"o":10.4,"t":"2026-10-19T17:35:00Z","v":552,"vw":10.4},{"c":10.44,"h":10.44,"l":10.42,"n":108,"o":10.42,"t":"2026-10-19T17:40:00Z","v":8462,"vw":10.425834},{"c":10.44,"h":10.45,"l":10.44,"n":21,"o":10.44,"t":"2026-10-19T17:45:00Z","v":1082,"vw":10.440984},{"c":10.44,"h":10.45,"l":10.44,"n":16,"o":10.45,"t":"2026-10-19T17:50:00Z","v":564,"vw":10.445},{"c":10.44,"h":10.45,"l":10.44,"n":57,"o":10.44,"t":"2026-10-19T18:00:00Z","v":3608,"vw":10.441915},{"c":10.44,"h":10.44,"l":10.44,"n":9,"o":10.44,"t":"2026-10-19T18:05:00Z","v":255,"vw":10.44},{"c":10.445,"h":10.45,"l":10.44,"n":118,"o":10.44,"t":"2026-10-19T18:10:00Z","v":5834,"vw":10.44826},{"c":10.46,"h":10.465,"l":10.45,"n":103,"o":10.45,"t":"2026-10-19T18:15:00Z","v":9381,"vw":10.456975},{"c":10.45,"h":10.46,"l":10.45,"n":45,"o":10.46,"t":"2026-10-19T18:20:00Z","v":2008,"vw":10.451412},{"c":10.44,"h":10.45,"l":10.44,"n":51,"o":10.45,"t":"2026-10-19T18:25:00Z","v":3511,"vw":10.440734},{"c":10.44,"h":10.45,"l":10.44,"n":44,"o":10.44,"t":"2026-10-19T18:30:00Z","v":2748,"vw":10.44189},{"c":10.44,"h":10.44,"l":10.44,"n":5,"o":10.44,"t":"2026-10-19T18:35:00Z","v":153,"vw":10.44},{"c":10.43,"h":10.45,"l":10.43,"n":90,"o":10.45,"t":"2026-10-19T18:40:00Z","v":3571,"vw":10.433956},{"c":10.445,"h":10.445,"l":10.435,"n":115,"o":10.435,"t":"2026-10-19T18:45:00Z","v":5043,"vw":10.440641},{"c":10.435,"h":10.445,"l":10.435,"n":99,"o":10.445,"t":"2026-10-19T18:50:00Z","v":4351,"vw":10.438281},{"c":10.445,"h":10.445,"l":10.435,"n":89,"o":10.435,"t":"2026-10-19T18:55:00Z","v":2948,"vw":10.440206},{"c":10.445,"h":10.45,"l":10.4411,"n":140,"o":10.445,"t":"2026-10-19T19:00:00Z","v":7749,"vw":10.448277},{"c":10.44,"h":10.44,"l":10.44,"n":26,"o":10.44,"t":"2026-10-19T19:05:00Z","v":902,"vw":10.44},{"c":10.42,"h":10.43,"l":10.42,"n":25,"o":10.43,"t":"2026-10-19T19:10:00Z","v":850,"vw":10.4275},{"c":10.425,"h":10.43,"l":10.4119,"n":144,"o":10.42,"t":"2026-10-19T19:15:00Z","v":7259,"vw":10.423825},{"c":10.43,"h":10.43,"l":10.425,"n":146,"o":10.425,"t":"2026-10-19T19:20:00Z","v":7510,"vw":10.429509},{"c":10.4,"h":10.43,"l":10.4,"n":107,"o":10.4201,"t":"2026-10-19T19:25:00Z","v":4996,"vw":10.419767},{"c":10.415,"h":10.415,"l":10.41,"n":49,"o":10.41,"t":"2026-10-19T19:30:00Z","v":1908,"vw":10.411562},{"c":10.43,"h":10.43,"l":10.42,"n":108,"o":10.42,"t":"2026-10-19T19:35:00Z","v":4902,"vw":10.425196},{"c":10.445,"h":10.445,"l":10.43,"n":122,"o":10.43,"t":"2026-10-19T19:40:00Z","v":5360,"vw":10.436348},{"c":10.465,"h":10.465,"l":10.445,"n":144,"o":10.45,"t":"2026-10-19T19:45:00Z","v":7448,"vw":10.454008},{"c":10.465,"h":10.47,"l":10.46,"n":172,"o":10.465,"t":"2026-10-19T19:50:00Z","v":10785,"vw":10.464635},{"c":10.49,"h":10.495,"l":10.455,"n":908,"o":10.46,"t":"2026-10-19T19:55:00Z","v":52032,"vw":10.475774},{"c":10.47,"h":10.48,"l":10.47,"n":20,"o":10.48,"t":"2026-10-19T20:00:00Z","v":108015,"vw":10.470223},{"c":10.595,"h":10.6,"l":10.58,"n":25,"o":10.58,"t":"2026-10-20T13:30:00Z","v":7022,"vw":10.581408},{"c":10.595,"h":10.6,"l":10.57,"n":28,"o":10.595,"t":"2026-10-20T13:35:00Z","v":1321,"vw":10.59},{"c":10.59,"h":10.64,"l":10.59,"n":60,"o":10.62,"t":"2026-10-20T13:40:00Z","v":3230,"vw":10.606963},{"c":10.605,"h":10.62,"l":10.6,"n":72,"o":10.6,"t":"2026-10-20T13:45:00Z","v":4444,"vw":10.616207},{"c":10.615,"h":10.615,"l":10.615,"n":9,"o":10.615,"t":"2026-10-20T13:50:00Z","v":164,"vw":10.615},{"c":10.605,"h":10.625,"l":10.6,"n":57,"o":10.62,"t":"2026-10-20T13:55:00Z","v":1719,"vw":10.611111},{"c":10.545,"h":10.605,"l":10.54,"n":73,"o":10.605,"t":"2026-10-20T14:00:00Z","v":3918,"vw":10.576454},{"c":10.52,"h":10.525,"l":10.51,"n":27,"o":10.51,"t":"2026-10-20T14:05:00Z","v":1459,"vw":10.521714},{"c":10.5,"h":10.51,"l":10.49,"n":48,"o":10.51,"t":"2026-10-20T14:10:00Z","v":2258,"vw":10.503291},{"c":10.5,"h":10.5,"l":10.5,"n":16,"o":10.5,"t":"2026-10-20T14:15:00Z","v":411,"vw":10.5},{"c":10.52,"h":10.52,"l":10.51,"n":48,"o":10.51,"t":"2026-10-20T14:20:00Z","v":1410,"vw":10.515},{"c":10.55,"h":10.55,"l":10.52,"n":101,"o":10.52,"t":"2026-10-20T14:25:00Z","v":3751,"vw":10.537665},{"c":10.55,"h":10.55,"l":10.54,"n":72,"o":10.54,"t":"2026-10-20T14:30:00Z","v":1931,"vw":10.546027},{"c":10.545,"h":10.545,"l":10.54,"n":51,"o":10.54,"t":"2026-10-20T14:35:00Z","v":1447,"vw":10.540627},{"c":10.56,"h":10.565,"l":10.55,"n":103,"o":10.55,"t":"2026-10-20T14:40:00Z","v":2254,"vw":10.5595},{"c":10.575,"h":10.58,"l":10.56,"n":59,"o":10.565,"t":"2026-10-20T14:45:00Z","v":2945,"vw":10.576593},{"c":10.59,"h":10.59,"l":10.58,"n":67,"o":10.58,"t":"2026-10-20T14:50:00Z","v":1304,"vw":10.583333},{"c":10.64,"h":10.64,"l":10.625,"n":55,"o":10.625,"t":"2026-10-20T14:55:00Z","v":3922,"vw":10.626138},{"c":10.65,"h":10.66,"l":10.65,"n":87,"o":10.65,"t":"2026-10-20T15:00:00Z","v":2198,"vw":10.652956},{"c":10.67,"h":10.68,"l":10.66,"n":73,"o":10.67,"t":"2026-10-20T15:05:00Z","v":2787,"vw":10.673452},{"c":10.63,"h":10.665,"l":10.62,"n":104,"o":10.665,"t":"2026-10-20T15:10:00Z","v":4285,"vw":10.646163},{"c":10.64,"h":10.645,"l":10.64,"n":22,"o":10.645,"t":"2026-10-20T15:15:00Z","v":483,"vw":10.6425},{"c":10.64,"h":10.65,"l":10.64,"n":55,"o":10.65,"t":"2026-10-20T15:20:00Z","v":2012,"vw":10.640724},{"c":10.63,"h":10.64,"l":10.625,"n":54,"o":10.64,"t":"2026-10-20T15:25:00Z","v":2575,"vw":10.63081},{"c":10.59,"h":10.62,"l":10.59,"n":125,"o":10.62,"t":"2026-10-20T15:30:00Z","v":6099,"vw":10.613708},{"c":10.61,"h":10.61,"l":10.6,"n":52,"o":10.6,"t":"2026-10-20T15:35:00Z","v":1439,"vw":10.605248},{"c":10.625,"h":10.625,"l":10.615,"n":21,"o":10.615,"t":"2026-10-20T15:40:00Z","v":488,"vw":10.62},{"c":10.61,"h":10.61,"l":10.61,"n":8,"o":10.61,"t":"2026-10-20T15:45:00Z","v":495,"vw":10.61},{"c":10.62,"h":10.62,"l":10.62,"n":11,"o":10.62,"t":"2026-10-20T15:50:00Z","v":442,"vw":10.62},{"c":10.59,"h":10.61,"l":10.58,"n":138,"o":10.61,"t":"2026-10-20T15:55:00Z","v":5645,"vw":10.595262},{"c":10.56,"h":10.59,"l":10.56,"n":87,"o":10.59,"t":"2026-10-20T16:00:00Z","v":4671,"vw":10.573228},{"c":10.57,"h":10.57,"l":10.57,"n":8,"o":10.57,"t":"2026-10-20T16:05:00Z","v":516,"vw":10.57},{"c":10.57,"h":10.57,"l":10.56,"n":16,"o":10.56,"t":"2026-10-20T16:10:00Z","v":529,"vw":10.565},{"c":10.55,"h":10.58,"l":10.55,"n":76,"o":10.575,"t":"2026-10-20T16:15:00Z","v":3739,"vw":10.566616},{"c":10.545,"h":10.55,"l":10.545,"n":64,"o":10.545,"t":"2026-10-20T16:20:00Z","v":2760,"vw":10.545882},{"c":10.56,"h":10.57,"l":10.56,"n":66,"o":10.56,"t":"2026-10-20T16:25:00Z","v":2075,"vw":10.563156},{"c":10.55,"h":10.56,"l":10.55,"n":85,"o":10.56,"t":"2026-10-20T16:30:00Z","v":2888,"vw":10.551757},{"c":10.56,"h":10.56,"l":10.56,"n":29,"o":10.56,"t":"2026-10-20T16:35:00Z","v":723,"vw":10.56},{"c":10.56,"h":10.56,"l":10.55,"n":21,"o":10.56,"t":"2026-10-20T16:40:00Z","v":1398,"vw":10.551873},{"c":10.565,"h":10.57,"l":10.56,"n":40,"o":10.56,"t":"2026-10-20T16:45:00Z","v":6312,"vw":10.567467},{"c":10.55,"h":10.565,"l":10.55,"n":86,"o":10.565,"t":"2026-10-20T16:50:00Z","v":2799,"vw":10.560619},{"c":10.53,"h":10.55,"l":10.53,"n":43,"o":10.55,"t":"2026-10-20T16:55:00Z","v":2642,"vw":10.541506},{"c":10.53,"h":10.53,"l":10.53,"n":14,"o":10.53,"t":"2026-10-20T17:05:00Z","v":314,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":5,"o":10.53,"t":"2026-10-20T17:10:00Z","v":307,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":7,"o":10.53,"t":"2026-10-20T17:15:00Z","v":177,"vw":10.53},{"c":10.55,"h":10.55,"l":10.5301,"n":60,"o":10.5301,"t":"2026-10-20T17:20:00Z","v":1498,"vw":10.541907},{"c":10.54,"h":10.545,"l":10.54,"n":53,"o":10.54,"t":"2026-10-20T17:25:00Z","v":3287,"vw":10.54021},{"c":10.54,"h":10.54,"l":10.54,"n":10,"o":10.54,"t":"2026-10-20T17:30:00Z","v":212,"vw":10.54},{"c":10.54,"h":10.55,"l":10.54,"n":6,"o":10.55,"t":"2026-10-20T17:40:00Z","v":309,"vw":10.544367},{"c":10.55,"h":10.55,"l":10.54,"n":77,"o":10.55,"t":"2026-10-20T17:45:00Z","v":3371,"vw":10.54676},{"c":10.55,"h":10.55,"l":10.55,"n":10,"o":10.55,"t":"2026-10-20T17:50:00Z","v":294,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":7,"o":10.56,"t":"2026-10-20T17:55:00Z","v":282,"vw":10.56},{"c":10.5513,"h":10.56,"l":10.5513,"n":72,"o":10.56,"t":"2026-10-20T18:00:00Z","v":1754,"vw":10.558763},{"c":10.56,"h":10.565,"l":10.55,"n":60,"o":10.55,"t":"2026-10-20T18:05:00Z","v":11179,"vw":10.555683},{"c":10.57,"h":10.57,"l":10.56,"n":23,"o":10.565,"t":"2026-10-20T18:10:00Z","v":1401,"vw":10.565},{"c":10.57,"h":10.58,"l":10.565,"n":46,"o":10.565,"t":"2026-10-20T18:15:00Z","v":2191,"vw":10.570309},{"c":10.55,"h":10.57,"l":10.55,"n":81,"o":10.57,"t":"2026-10-20T18:20:00Z","v":5318,"vw":10.558538},{"c":10.56,"h":10.56,"l":10.55,"n":70,"o":10.55,"t":"2026-10-20T18:25:00Z","v":2622,"vw":10.553621},{"c":10.56,"h":10.56,"l":10.56,"n":7,"o":10.56,"t":"2026-10-20T18:30:00Z","v":188,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":35,"o":10.57,"t":"2026-10-20T18:35:00Z","v":1281,"vw":10.57},{"c":10.56,"h":10.56,"l":10.56,"n":38,"o":10.56,"t":"2026-10-20T18:40:00Z","v":2300,"vw":10.56},{"c":10.555,"h":10.56,"l":10.555,"n":51,"o":10.56,"t":"2026-10-20T18:45:00Z","v":2280,"vw":10.55937},{"c":10.56,"h":10.56,"l":10.555,"n":13,"o":10.555,"t":"2026-10-20T18:50:00Z","v":328,"vw":10.556667},{"c":10.555,"h":10.56,"l":10.555,"n":47,"o":10.56,"t":"2026-10-20T18:55:00Z","v":2462,"vw":10.559242},{"c":10.56,"h":10.565,"l":10.558,"n":81,"o":10.56,"t":"2026-10-20T19:00:00Z","v":4829,"vw":10.561038},{"c":10.58,"h":10.58,"l":10.56,"n":96,"o":10.56,"t":"2026-10-20T19:05:00Z","v":3608,"vw":10.573109},{"c":10.575,"h":10.58,"l":10.56,"n":131,"o":10.58,"t":"2026-10-20T19:10:00Z","v":29246,"vw":10.562399},{"c":10.59,"h":10.59,"l":10.575,"n":198,"o":10.575,"t":"2026-10-20T19:15:00Z","v":4597,"vw":10.580012},{"c":10.595,"h":10.6,"l":10.58,"n":98,"o":10.59,"t":"2026-10-20T19:20:00Z","v":2946,"vw":10.587778},{"c":10.585,"h":10.6,"l":10.58,"n":108,"o":10.595,"t":"2026-10-20T19:25:00Z","v":11446,"vw":10.592688},{"c":10.565,"h":10.585,"l":10.565,"n":131,"o":10.585,"t":"2026-10-20T19:30:00Z","v":9669,"vw":10.578526},{"c":10.55,"h":10.56,"l":10.545,"n":192,"o":10.56,"t":"2026-10-20T19:35:00Z","v":5463,"vw":10.556066},{"c":10.55,"h":10.555,"l":10.5401,"n":150,"o":10.55,"t":"2026-10-20T19:40:00Z","v":14708,"vw":10.549693},{"c":10.565,"h":10.565,"l":10.55,"n":143,"o":10.55,"t":"2026-10-20T19:45:00Z","v":6399,"vw":10.553405},{"c":10.56,"h":10.565,"l":10.555,"n":202,"o":10.565,"t":"2026-10-20T19:50:00Z","v":9756,"vw":10.560181},{"c":10.53,"h":10.57,"l":10.52,"n":1007,"o":10.56,"t":"2026-10-20T19:55:00Z","v":76471,"vw":10.543235},{"c":10.51,"h":10.51,"l":10.51,"n":20,"o":10.51,"t":"2026-10-20T20:00:00Z","v":96083,"vw":10.51},{"c":10.52,"h":10.52,"l":10.52,"n":14,"o":10.52,"t":"2026-10-21T13:25:00Z","v":1010,"vw":10.52},{"c":10.56,"h":10.56,"l":10.33,"n":66,"o":10.56,"t":"2026-10-21T13:30:00Z","v":8435,"vw":10.55366},{"c":10.52,"h":10.61,"l":10.51,"n":64,"o":10.61,"t":"2026-10-21T13:35:00Z","v":5514,"vw":10.517535},{"c":10.535,"h":10.535,"l":10.48,"n":13,"o":10.48,"t":"2026-10-21T13:40:00Z","v":678,"vw":10.524},{"c":10.535,"h":10.535,"l":10.535,"n":8,"o":10.535,"t":"2026-10-21T13:45:00Z","v":228,"vw":10.535},{"c":10.471,"h":10.53,"l":10.45,"n":264,"o":10.53,"t":"2026-10-21T14:00:00Z","v":26976,"vw":10.477286},{"c":10.49,"h":10.49,"l":10.47,"n":44,"o":10.47,"t":"2026-10-21T14:05:00Z","v":2896,"vw":10.47088},{"c":10.53,"h":10.53,"l":10.475,"n":66,"o":10.475,"t":"2026-10-21T14:10:00Z","v":6957,"vw":10.522831},{"c":10.505,"h":10.535,"l":10.505,"n":57,"o":10.53,"t":"2026-10-21T14:15:00Z","v":3320,"vw":10.522008},{"c":10.505,"h":10.505,"l":10.505,"n":36,"o":10.505,"t":"2026-10-21T14:20:00Z","v":1781,"vw":10.505},{"c":10.505,"h":10.505,"l":10.505,"n":10,"o":10.505,"t":"2026-10-21T14:25:00Z","v":201,"vw":10.505},{"c":10.535,"h":10.535,"l":10.5005,"n":56,"o":10.5005,"t":"2026-10-21T14:30:00Z","v":4760,"vw":10.524006},{"c":10.565,"h":10.565,"l":10.55,"n":24,"o":10.55,"t":"2026-10-21T14:35:00Z","v":818,"vw":10.555},{"c":10.55,"h":10.575,"l":10.54,"n":94,"o":10.575,"t":"2026-10-21T14:40:00Z","v":4653,"vw":10.558212},{"c":10.565,"h":10.58,"l":10.55,"n":59,"o":10.55,"t":"2026-10-21T14:45:00Z","v":3010,"vw":10.563602},{"c":10.565,"h":10.565,"l":10.565,"n":16,"o":10.565,"t":"2026-10-21T14:50:00Z","v":432,"vw":10.565},{"c":10.53,"h":10.565,"l":10.53,"n":94,"o":10.565,"t":"2026-10-21T14:55:00Z","v":5540,"vw":10.545038},{"c":10.51,"h":10.52,"l":10.51,"n":45,"o":10.52,"t":"2026-10-21T15:00:00Z","v":1619,"vw":10.512399},{"c":10.52,"h":10.52,"l":10.51,"n":75,"o":10.51,"t":"2026-10-21T15:05:00Z","v":3179,"vw":10.513519},{"c":10.52,"h":10.53,"l":10.52,"n":41,"o":10.52,"t":"2026-10-21T15:10:00Z","v":903,"vw":10.526667},{"c":10.52,"h":10.53,"l":10.52,"n":44,"o":10.52,"t":"2026-10-21T15:15:00Z","v":1303,"vw":10.523319},{"c":10.54,"h":10.55,"l":10.53,"n":85,"o":10.53,"t":"2026-10-21T15:20:00Z","v":2935,"vw":10.532822},{"c":10.545,"h":10.55,"l":10.53,"n":120,"o":10.55,"t":"2026-10-21T15:25:00Z","v":5056,"vw":10.536204},{"c":10.535,"h":10.55,"l":10.535,"n":111,"o":10.55,"t":"2026-10-21T15:30:00Z","v":6677,"vw":10.542213},{"c":10.555,"h":10.565,"l":10.53,"n":87,"o":10.535,"t":"2026-10-21T15:35:00Z","v":6332,"vw":10.547106},{"c":10.565,"h":10.565,"l":10.55,"n":98,"o":10.55,"t":"2026-10-21T15:40:00Z","v":8336,"vw":10.557925},{"c":10.555,"h":10.565,"l":10.55,"n":69,"o":10.565,"t":"2026-10-21T15:45:00Z","v":5352,"vw":10.559688},{"c":10.56,"h":10.565,"l":10.55,"n":128,"o":10.555,"t":"2026-10-21T15:50:00Z","v":13968,"vw":10.555825},{"c":10.56,"h":10.57,"l":10.55,"n":193,"o":10.565,"t":"2026-10-21T15:55:00Z","v":19158,"vw":10.561582},{"c":10.565,"h":10.565,"l":10.56,"n":109,"o":10.565,"t":"2026-10-21T16:00:00Z","v":6165,"vw":10.56467},{"c":10.565,"h":10.57,"l":10.55,"n":213,"o":10.565,"t":"2026-10-21T16:05:00Z","v":18903,"vw":10.558546},{"c":10.575,"h":10.58,"l":10.565,"n":110,"o":10.565,"t":"2026-10-21T16:10:00Z","v":6387,"vw":10.573441},{"c":10.61,"h":10.62,"l":10.57,"n":147,"o":10.575,"t":"2026-10-21T16:15:00Z","v":8666,"vw":10.602547},{"c":10.57,"h":10.62,"l":10.56,"n":126,"o":10.62,"t":"2026-10-21T16:20:00Z","v":7825,"vw":10.588237},{"c":10.565,"h":10.57,"l":10.565,"n":61,"o":10.57,"t":"2026-10-21T16:25:00Z","v":1944,"vw":10.565413},{"c":10.57,"h":10.57,"l":10.57,"n":57,"o":10.57,"t":"2026-10-21T16:30:00Z","v":1531,"vw":10.57},{"c":10.595,"h":10.6,"l":10.57,"n":187,"o":10.57,"t":"2026-10-21T16:35:00Z","v":13810,"vw":10.592345},{"c":10.575,"h":10.59,"l":10.57,"n":133,"o":10.59,"t":"2026-10-21T16:40:00Z","v":13836,"vw":10.581674},{"c":10.555,"h":10.57,"l":10.555,"n":114,"o":10.57,"t":"2026-10-21T16:45:00Z","v":6031,"vw":10.563726},{"c":10.54,"h":10.555,"l":10.53,"n":176,"o":10.555,"t":"2026-10-21T16:50:00Z","v":21924,"vw":10.542755},{"c":10.56,"h":10.56,"l":10.55,"n":109,"o":10.55,"t":"2026-10-21T16:55:00Z","v":6485,"vw":10.550652},{"c":10.54,"h":10.555,"l":10.54,"n":82,"o":10.555,"t":"2026-10-21T17:00:00Z","v":4237,"vw":10.548127},{"c":10.545,"h":10.545,"l":10.545,"n":36,"o":10.545,"t":"2026-10-21T17:05:00Z","v":1630,"vw":10.545},{"c":10.53,"h":10.545,"l":10.53,"n":85,"o":10.545,"t":"2026-10-21T17:10:00Z","v":3814,"vw":10.536758},{"c":10.525,"h":10.525,"l":10.525,"n":42,"o":10.525,"t":"2026-10-21T17:15:00Z","v":1513,"vw":10.525},{"c":10.525,"h":10.53,"l":10.52,"n":91,"o":10.525,"t":"2026-10-21T17:20:00Z","v":4719,"vw":10.52571},{"c":10.525,"h":10.525,"l":10.52,"n":54,"o":10.525,"t":"2026-10-21T17:25:00Z","v":1336,"vw":10.523743},{"c":10.51,"h":10.525,"l":10.51,"n":86,"o":10.525,"t":"2026-10-21T17:30:00Z","v":4375,"vw":10.519057},{"c":10.515,"h":10.515,"l":10.515,"n":11,"o":10.515,"t":"2026-10-21T17:35:00Z","v":243,"vw":10.515},{"c":10.53,"h":10.53,"l":10.51,"n":141,"o":10.51,"t":"2026-10-21T17:40:00Z","v":8439,"vw":10.521612},{"c":10.53,"h":10.53,"l":10.52,"n":63,"o":10.53,"t":"2026-10-21T17:45:00Z","v":5056,"vw":10.529261},{"c":10.53,"h":10.53,"l":10.53,"n":43,"o":10.53,"t":"2026-10-21T17:50:00Z","v":1101,"vw":10.53},{"c":10.525,"h":10.53,"l":10.525,"n":65,"o":10.53,"t":"2026-10-21T17:55:00Z","v":2902,"vw":10.529679},{"c":10.525,"h":10.535,"l":10.525,"n":86,"o":10.525,"t":"2026-10-21T18:00:00Z","v":5355,"vw":10.530721},{"c":10.54,"h":10.54,"l":10.52,"n":117,"o":10.525,"t":"2026-10-21T18:05:00Z","v":17485,"vw":10.525819},{"c":10.53,"h":10.55,"l":10.53,"n":74,"o":10.54,"t":"2026-10-21T18:10:00Z","v":4265,"vw":10.54057},{"c":10.515,"h":10.53,"l":10.515,"n":135,"o":10.53,"t":"2026-10-21T18:15:00Z","v":12713,"vw":10.520281},{"c":10.5,"h":10.515,"l":10.49,"n":69,"o":10.515,"t":"2026-10-21T18:20:00Z","v":3112,"vw":10.502754},{"c":10.525,"h":10.53,"l":10.51,"n":73,"o":10.51,"t":"2026-10-21T18:25:00Z","v":3152,"vw":10.51956},{"c":10.52,"h":10.525,"l":10.52,"n":43,"o":10.52,"t":"2026-10-21T18:30:00Z","v":1780,"vw":10.52049},{"c":10.515,"h":10.525,"l":10.515,"n":55,"o":10.52,"t":"2026-10-21T18:35:00Z","v":4274,"vw":10.519975},{"c":10.52,"h":10.52,"l":10.52,"n":8,"o":10.52,"t":"2026-10-21T18:40:00Z","v":2093,"vw":10.52},{"c":10.435,"h":10.52,"l":10.425,"n":255,"o":10.52,"t":"2026-10-21T18:45:00Z","v":17776,"vw":10.462587},{"c":10.43,"h":10.44,"l":10.425,"n":118,"o":10.435,"t":"2026-10-21T18:50:00Z","v":7894,"vw":10.433988},{"c":10.405,"h":10.44,"l":10.405,"n":59,"o":10.44,"t":"2026-10-21T18:55:00Z","v":2728,"vw":10.414623},{"c":10.39,"h":10.4,"l":10.38,"n":154,"o":10.4,"t":"2026-10-21T19:00:00Z","v":7976,"vw":10.393736},{"c":10.395,"h":10.42,"l":10.385,"n":151,"o":10.39,"t":"2026-10-21T19:05:00Z","v":9600,"vw":10.400147},{"c":10.41,"h":10.41,"l":10.38,"n":73,"o":10.39,"t":"2026-10-21T19:10:00Z","v":3586,"vw":10.398406},{"c":10.41,"h":10.42,"l":10.4,"n":98,"o":10.41,"t":"2026-10-21T19:15:00Z","v":7180,"vw":10.411546},{"c":10.43,"h":10.44,"l":10.41,"n":92,"o":10.41,"t":"2026-10-21T19:20:00Z","v":7582,"vw":10.421661},{"c":10.455,"h":10.46,"l":10.42,"n":97,"o":10.43,"t":"2026-10-21T19:25:00Z","v":6624,"vw":10.437275},{"c":10.45,"h":10.46,"l":10.44,"n":74,"o":10.455,"t":"2026-10-21T19:30:00Z","v":3464,"vw":10.45325},{"c":10.45,"h":10.46,"l":10.45,"n":96,"o":10.45,"t":"2026-10-21T19:35:00Z","v":3374,"vw":10.450709},{"c":10.435,"h":10.46,"l":10.42,"n":220,"o":10.45,"t":"2026-10-21T19:40:00Z","v":19116,"vw":10.441359},{"c":10.48,"h":10.48,"l":10.43,"n":296,"o":10.435,"t":"2026-10-21T19:45:00Z","v":19502,"vw":10.447854},{"c":10.44,"h":10.48,"l":10.44,"n":282,"o":10.48,"t":"2026-10-21T19:50:00Z","v":24538,"vw":10.467851},{"c":10.435,"h":10.455,"l":10.43,"n":815,"o":10.435,"t":"2026-10-21T19:55:00Z","v":66540,"vw":10.44193},{"c":10.43,"h":10.43,"l":10.43,"n":23,"o":10.43,"t":"2026-10-21T20:00:00Z","v":118584,"vw":10.43},{"c":10.35,"h":10.41,"l":10.24,"n":66,"o":10.41,"t":"2026-10-22T13:30:00Z","v":10850,"vw":10.335394},{"c":10.425,"h":10.48,"l":10.345,"n":288,"o":10.345,"t":"2026-10-22T13:35:00Z","v":17593,"vw":10.438339},{"c":10.38,"h":10.43,"l":10.38,"n":10,"o":10.43,"t":"2026-10-22T13:40:00Z","v":745,"vw":10.405},{"c":10.51,"h":10.51,"l":10.425,"n":67,"o":10.425,"t":"2026-10-22T13:45:00Z","v":3418,"vw":10.478332},{"c":10.5,"h":10.515,"l":10.5,"n":47,"o":10.505,"t":"2026-10-22T13:50:00Z","v":3364,"vw":10.501897},{"c":10.54,"h":10.54,"l":10.49,"n":265,"o":10.505,"t":"2026-10-22T13:55:00Z","v":26729,"vw":10.502944},{"c":10.59,"h":10.59,"l":10.56,"n":28,"o":10.56,"t":"2026-10-22T14:00:00Z","v":1622,"vw":10.579643},{"c":10.57,"h":10.58,"l":10.57,"n":23,"o":10.58,"t":"2026-10-22T14:05:00Z","v":1236,"vw":10.57125},{"c":10.63,"h":10.64,"l":10.58,"n":65,"o":10.58,"t":"2026-10-22T14:10:00Z","v":2557,"vw":10.613214},{"c":10.64,"h":10.65,"l":10.64,"n":18,"o":10.64,"t":"2026-10-22T14:15:00Z","v":651,"vw":10.646},{"c":10.66,"h":10.68,"l":10.65,"n":45,"o":10.65,"t":"2026-10-22T14:20:00Z","v":2477,"vw":10.65965},{"c":10.63,"h":10.65,"l":10.63,"n":39,"o":10.65,"t":"2026-10-22T14:25:00Z","v":1391,"vw":10.642857},{"c":10.59,"h":10.63,"l":10.59,"n":53,"o":10.62,"t":"2026-10-22T14:30:00Z","v":10214,"vw":10.598814},{"c":10.6,"h":10.6,"l":10.59,"n":68,"o":10.59,"t":"2026-10-22T14:35:00Z","v":3850,"vw":10.598325},{"c":10.61,"h":10.61,"l":10.61,"n":10,"o":10.61,"t":"2026-10-22T14:40:00Z","v":463,"vw":10.61},{"c":10.615,"h":10.63,"l":10.615,"n":28,"o":10.62,"t":"2026-10-22T14:45:00Z","v":1444,"vw":10.622674},{"c":10.625,"h":10.625,"l":10.605,"n":27,"o":10.605,"t":"2026-10-22T14:50:00Z","v":1312,"vw":10.613015},{"c":10.655,"h":10.655,"l":10.63,"n":30,"o":10.63,"t":"2026-10-22T14:55:00Z","v":1196,"vw":10.643333},{"c":10.62,"h":10.655,"l":10.61,"n":66,"o":10.655,"t":"2026-10-22T15:00:00Z","v":3154,"vw":10.631636},{"c":10.64,"h":10.64,"l":10.6124,"n":13,"o":10.6365,"t":"2026-10-22T15:05:00Z","v":901,"vw":10.622977},{"c":10.65,"h":10.65,"l":10.64,"n":73,"o":10.64,"t":"2026-10-22T15:10:00Z","v":2444,"vw":10.642132},{"c":10.66,"h":10.66,"l":10.645,"n":36,"o":10.645,"t":"2026-10-22T15:15:00Z","v":2519,"vw":10.647458},{"c":10.69,"h":10.69,"l":10.66,"n":36,"o":10.665,"t":"2026-10-22T15:20:00Z","v":1034,"vw":10.670897},{"c":10.66,"h":10.68,"l":10.66,"n":46,"o":10.67,"t":"2026-10-22T15:25:00Z","v":1998,"vw":10.66522},{"c":10.69,"h":10.69,"l":10.66,"n":40,"o":10.66,"t":"2026-10-22T15:30:00Z","v":2952,"vw":10.664881},{"c":10.715,"h":10.715,"l":10.69,"n":40,"o":10.69,"t":"2026-10-22T15:35:00Z","v":3927,"vw":10.698442},{"c":10.73,"h":10.73,"l":10.7,"n":51,"o":10.7,"t":"2026-10-22T15:40:00Z","v":1919,"vw":10.7095},{"c":10.73,"h":10.73,"l":10.73,"n":29,"o":10.73,"t":"2026-10-22T15:45:00Z","v":705,"vw":10.73},{"c":10.72,"h":10.74,"l":10.72,"n":117,"o":10.74,"t":"2026-10-22T15:50:00Z","v":4645,"vw":10.734298},{"c":10.72,"h":10.75,"l":10.71,"n":140,"o":10.71,"t":"2026-10-22T15:55:00Z","v":12403,"vw":10.726498},{"c":10.725,"h":10.725,"l":10.725,"n":21,"o":10.725,"t":"2026-10-22T16:00:00Z","v":2425,"vw":10.725},{"c":10.725,"h":10.745,"l":10.705,"n":146,"o":10.725,"t":"2026-10-22T16:05:00Z","v":10635,"vw":10.728498},{"c":10.7,"h":10.705,"l":10.695,"n":53,"o":10.705,"t":"2026-10-22T16:10:00Z","v":2741,"vw":10.700313},{"c":10.7,"h":10.71,"l":10.7,"n":46,"o":10.7,"t":"2026-10-22T16:15:00Z","v":2048,"vw":10.702892},{"c":10.725,"h":10.74,"l":10.7,"n":79,"o":10.71,"t":"2026-10-22T16:20:00Z","v":4302,"vw":10.710173},{"c":10.73,"h":10.74,"l":10.73,"n":55,"o":10.74,"t":"2026-10-22T16:25:00Z","v":4049,"vw":10.734094},{"c":10.73,"h":10.74,"l":10.72,"n":82,"o":10.74,"t":"2026-10-22T16:30:00Z","v":5487,"vw":10.725314},{"c":10.7,"h":10.73,"l":10.7,"n":56,"o":10.72,"t":"2026-10-22T16:35:00Z","v":3479,"vw":10.7152},{"c":10.71,"h":10.715,"l":10.7,"n":77,"o":10.71,"t":"2026-10-22T16:40:00Z","v":3728,"vw":10.704808},{"c":10.72,"h":10.72,"l":10.705,"n":28,"o":10.705,"t":"2026-10-22T16:45:00Z","v":1666,"vw":10.71},{"c":10.71,"h":10.72,"l":10.7,"n":55,"o":10.71,"t":"2026-10-22T16:50:00Z","v":3710,"vw":10.709655},{"c":10.71,"h":10.71,"l":10.71,"n":43,"o":10.71,"t":"2026-10-22T16:55:00Z","v":1847,"vw":10.71},{"c":10.715,"h":10.72,"l":10.71,"n":114,"o":10.71,"t":"2026-10-22T17:00:00Z","v":6197,"vw":10.716574},{"c":10.715,"h":10.72,"l":10.71,"n":53,"o":10.72,"t":"2026-10-22T17:05:00Z","v":2226,"vw":10.713437},{"c":10.715,"h":10.72,"l":10.7,"n":70,"o":10.715,"t":"2026-10-22T17:10:00Z","v":3464,"vw":10.7102},{"c":10.71,"h":10.72,"l":10.705,"n":52,"o":10.715,"t":"2026-10-22T17:15:00Z","v":2682,"vw":10.710572},{"c":10.71,"h":10.72,"l":10.705,"n":67,"o":10.71,"t":"2026-10-22T17:20:00Z","v":5583,"vw":10.710685},{"c":10.705,"h":10.715,"l":10.705,"n":58,"o":10.705,"t":"2026-10-22T17:25:00Z","v":5413,"vw":10.710471},{"c":10.72,"h":10.72,"l":10.71,"n":56,"o":10.71,"t":"2026-10-22T17:30:00Z","v":3572,"vw":10.712826},{"c":10.72,"h":10.732,"l":10.72,"n":73,"o":10.73,"t":"2026-10-22T17:35:00Z","v":5023,"vw":10.727},{"c":10.712,"h":10.73,"l":10.71,"n":34,"o":10.73,"t":"2026-10-22T17:40:00Z","v":3613,"vw":10.717352},{"c":10.71,"h":10.715,"l":10.7,"n":93,"o":10.715,"t":"2026-10-22T17:45:00Z","v":4705,"vw":10.70974},{"c":10.7,"h":10.7,"l":10.685,"n":86,"o":10.7,"t":"2026-10-22T17:50:00Z","v":4724,"vw":10.690601},{"c":10.725,"h":10.73,"l":10.7,"n":43,"o":10.7,"t":"2026-10-22T17:55:00Z","v":2547,"vw":10.718947},{"c":10.705,"h":10.73,"l":10.7,"n":51,"o":10.725,"t":"2026-10-22T18:00:00Z","v":2939,"vw":10.711381},{"c":10.725,"h":10.73,"l":10.705,"n":61,"o":10.71,"t":"2026-10-22T18:05:00Z","v":3120,"vw":10.715208},{"c":10.72,"h":10.735,"l":10.715,"n":99,"o":10.725,"t":"2026-10-22T18:10:00Z","v":8785,"vw":10.727356},{"c":10.725,"h":10.73,"l":10.715,"n":32,"o":10.715,"t":"2026-10-22T18:15:00Z","v":1642,"vw":10.721986},{"c":10.735,"h":10.75,"l":10.725,"n":85,"o":10.73,"t":"2026-10-22T18:20:00Z","v":4534,"vw":10.736863},{"c":10.74,"h":10.745,"l":10.735,"n":72,"o":10.735,"t":"2026-10-22T18:25:00Z","v":3865,"vw":10.7403},{"c":10.715,"h":10.735,"l":10.715,"n":57,"o":10.735,"t":"2026-10-22T18:30:00Z","v":3178,"vw":10.724667},{"c":10.725,"h":10.73,"l":10.715,"n":63,"o":10.715,"t":"2026-10-22T18:35:00Z","v":4506,"vw":10.722319},{"c":10.715,"h":10.72,"l":10.715,"n":32,"o":10.72,"t":"2026-10-22T18:40:00Z","v":1398,"vw":10.7175},{"c":10.725,"h":10.725,"l":10.71,"n":68,"o":10.715,"t":"2026-10-22T18:45:00Z","v":5286,"vw":10.721095},{"c":10.715,"h":10.73,"l":10.71,"n":66,"o":10.73,"t":"2026-10-22T18:50:00Z","v":3549,"vw":10.715978},{"c":10.71,"h":10.72,"l":10.69,"n":187,"o":10.715,"t":"2026-10-22T18:55:00Z","v":16024,"vw":10.70154},{"c":10.72,"h":10.72,"l":10.69,"n":169,"o":10.69,"t":"2026-10-22T19:00:00Z","v":10559,"vw":10.703427},{"c":10.72,"h":10.73,"l":10.71,"n":109,"o":10.72,"t":"2026-10-22T19:05:00Z","v":5330,"vw":10.71926},{"c":10.72,"h":10.74,"l":10.72,"n":113,"o":10.72,"t":"2026-10-22T19:10:00Z","v":5764,"vw":10.72864},{"c":10.725,"h":10.73,"l":10.715,"n":105,"o":10.725,"t":"2026-10-22T19:15:00Z","v":6528,"vw":10.72275},{"c":10.71,"h":10.735,"l":10.705,"n":132,"o":10.725,"t":"2026-10-22T19:20:00Z","v":9011,"vw":10.721518},{"c":10.725,"h":10.725,"l":10.71,"n":86,"o":10.715,"t":"2026-10-22T19:25:00Z","v":5473,"vw":10.717681},{"c":10.715,"h":10.73,"l":10.71,"n":104,"o":10.73,"t":"2026-10-22T19:30:00Z","v":6671,"vw":10.718002},{"c":10.725,"h":10.73,"l":10.71,"n":177,"o":10.715,"t":"2026-10-22T19:35:00Z","v":12309,"vw":10.719049},{"c":10.725,"h":10.735,"l":10.72,"n":219,"o":10.725,"t":"2026-10-22T19:40:00Z","v":12436,"vw":10.726942},{"c":10.735,"h":10.735,"l":10.72,"n":179,"o":10.725,"t":"2026-10-22T19:45:00Z","v":10490,"vw":10.72592},{"c":10.775,"h":10.775,"l":10.735,"n":329,"o":10.735,"t":"2026-10-22T19:50:00Z","v":22995,"vw":10.75479},{"c":10.755,"h":10.785,"l":10.75,"n":1102,"o":10.775,"t":"2026-10-22T19:55:00Z","v":83703,"vw":10.768246},{"c":10.75,"h":10.75,"l":10.75,"n":23,"o":10.75,"t":"2026-10-22T20:00:00Z","v":134656,"vw":10.75}],"history":[{"c":16.57,"h":16.77,"l":16.49,"n":3678,"o":16.65,"t":"2024-10-21T04:00:00Z","v":278741,"vw":16.59695},{"c":16.19,"h":16.66,"l":16.18,"n":4719,"o":16.47,"t":"2024-10-22T04:00:00Z","v":223723,"vw":16.336238},{"c":16.11,"h":16.33,"l":15.96,"n":5632,"o":16.11,"t":"2024-10-23T04:00:00Z","v":293765,"vw":16.087519},{"c":16.02,"h":16.26,"l":15.99,"n":5609,"o":16.16,"t":"2024-10-24T04:00:00Z","v":240741,"vw":16.081341},{"c":16,"h":16.29,"l":15.93,"n":5469,"o":16.16,"t":"2024-10-25T04:00:00Z","v":399091,"vw":16.046943},{"c":16.43,"h":16.62,"l":16.16,"n":5210,"o":16.16,"t":"2024-10-28T04:00:00Z","v":255674,"vw":16.43441},{"c":16.4,"h":16.49,"l":16.29,"n":5340,"o":16.34,"t":"2024-10-29T04:00:00Z","v":220606,"vw":16.38271},{"c":16.68,"h":16.8,"l":16.31,"n":5456,"o":16.31,"t":"2024-10-30T04:00:00Z","v":295048,"vw":16.66492},{"c":16.38,"h":16.76,"l":16.37,"n":5165,"o":16.7,"t":"2024-10-31T04:00:00Z","v":258648,"vw":16.497537},{"c":16.67,"h":16.81,"l":16.55,"n":5842,"o":16.57,"t":"2024-11-01T04:00:00Z","v":231516,"vw":16.669482},{"c":16.84,"h":17.025,"l":16.56,"n":7643,"o":16.61,"t":"2024-11-04T05:00:00Z","v":253162,"vw":16.826155},{"c":17.12,"h":17.16,"l":16.67,"n":5840,"o":16.84,"t":"2024-11-05T05:00:00Z","v":310981,"vw":17.070346},{"c":18.24,"h":18.27,"l":17.57,"n":11375,"o":17.57,"t":"2024-11-06T05:00:00Z","v":675733,"vw":18.101454},{"c":18.25,"h":18.68,"l":18.12,"n":8094,"o":18.27,"t":"2024-11-07T05:00:00Z","v":420805,"vw":18.34289},{"c":18.57,"h":18.69,"l":18.29,"n":7016,"o":18.29,"t":"2024-11-08T05:00:00Z","v":352181,"vw":18.533314},{"c":18.73,"h":18.89,"l":18.43,"n":7287,"o":18.83,"t":"2024-11-11T05:00:00Z","v":463461,"vw":18.648251},{"c":18.38,"h":18.845,"l":18.295,"n":6105,"o":18.72,"t":"2024-11-12T05:00:00Z","v":384163,"vw":18.45631},{"c":18.25,"h":18.64,"l":18.105,"n":9256,"o":18.53,"t":"2024-11-13T05:00:00Z","v":684235,"vw":18.317294},{"c":15.81,"h":17.29,"l":15,"n":17752,"o":16.74,"t":"2024-11-14T05:00:00Z","v":1441631,"vw":16.185404},{"c":15.66,"h":16.62,"l":15.495,"n":11484,"o":16.54,"t":"2024-11-15T05:00:00Z","v":905053,"vw":15.789717},{"c":15.64,"h":16.19,"l":15.58,"n":8582,"o":15.59,"t":"2024-11-18T05:00:00Z","v":550676,"vw":15.830123},{"c":15.8,"h":15.8,"l":15.42,"n":8075,"o":15.5,"t":"2024-11-19T05:00:00Z","v":469905,"vw":15.667754},{"c":15.74,"h":15.82,"l":15.46,"n":9307,"o":15.71,"t":"2024-11-20T05:00:00Z","v":459044,"vw":15.686253},{"c":16.66,"h":16.81,"l":15.77,"n":8419,"o":15.78,"t":"2024-11-21T05:00:00Z","v":879135,"vw":16.588707},{"c":17.03,"h":17.35,"l":16.645,"n":9915,"o":16.78,"t":"2024-11-22T05:00:00Z","v":590434,"vw":16.945956},{"c":17.11,"h":17.64,"l":17.07,"n":8256,"o":17.14,"t":"2024-11-25T05:00:00Z","v":538484,"vw":17.174449},{"c":17.12,"h":17.27,"l":16.82,"n":7360,"o":16.91,"t":"2024-11-26T05:00:00Z","v":601216,"vw":17.05949},{"c":16.96,"h":17.22,"l":16.69,"n":5524,"o":17.18,"t":"2024-11-27T05:00:00Z","v":289476,"vw":16.939067},{"c":17.1,"h":17.2,"l":16.8708,"n":2510,"o":17.14,"t":"2024-11-29T05:00:00Z","v":145482,"vw":17.062861},{"c":17.33,"h":17.77,"l":17.165,"n":10795,"o":17.49,"t":"2024-12-02T05:00:00Z","v":551411,"vw":17.382626},{"c":17.35,"h":17.42,"l":16.91,"n":7067,"o":17.34,"t":"2024-12-03T05:00:00Z","v":542212,"vw":17.238736},{"c":17.8,"h":17.85,"l":17.17,"n":9802,"o":17.5,"t":"2024-12-04T05:00:00Z","v":909331,"vw":17.68012},{"c":17.89,"h":17.92,"l":17.48,"n":10994,"o":17.69,"t":"2024-12-05T05:00:00Z","v":746823,"vw":17.824048},{"c":17.22,"h":18.08,"l":17.2,"n":8035,"o":18.08,"t":"2024-12-06T05:00:00Z","v":541469,"vw":17.457131},{"c":16.64,"h":17.27,"l":16.59,"n":9304,"o":17.14,"t":"2024-12-09T05:00:00Z","v":483090,"vw":16.744886},{"c":16.78,"h":16.935,"l":16.59,"n":9478,"o":16.71,"t":"2024-12-10T05:00:00Z","v":291445,"vw":16.807815},{"c":17.22,"h":17.38,"l":16.84,"n":7509,"o":16.93,"t":"2024-12-11T05:00:00Z","v":309089,"vw":17.187923},{"c":16.82,"h":17.33,"l":16.75,"n":7923,"o":17.21,"t":"2024-12-12T05:00:00Z","v":310095,"vw":16.90611},{"c":16.85,"h":16.89,"l":16.51,"n":6778,"o":16.8,"t":"2024-12-13T05:00:00Z","v":421138,"vw":16.734642},{"c":17.05,"h":17.16,"l":16.845,"n":5720,"o":16.88,"t":"2024-12-16T05:00:00Z","v":261695,"vw":17.043297},{"c":16.72,"h":17.065,"l":16.5,"n":6914,"o":16.95,"t":"2024-12-17T05:00:00Z","v":453995,"vw":16.697704},{"c":16.11,"h":17.06,"l":16,"n":10385,"o":16.81,"t":"2024-12-18T05:00:00Z","v":662511,"vw":16.445353},{"c":15.88,"h":16.6,"l":15.88,"n":6539,"o":16.28,"t":"2024-12-19T05:00:00Z","v":425835,"vw":16.014026},{"c":15.98,"h":16.16,"l":15.43,"n":8015,"o":15.55,"t":"2024-12-20T05:00:00Z","v":1045638,"vw":15.91576},{"c":15.91,"h":16,"l":15.6657,"n":5030,"o":15.84,"t":"2024-12-23T05:00:00Z","v":400428,"vw":15.856142},{"c":16.11,"h":16.17,"l":15.79,"n":4093,"o":15.98,"t":"2024-12-24T05:00:00Z","v":266823,"vw":16.001972},{"c":16.4,"h":16.42,"l":15.96,"n":4359,"o":16.08,"t":"2024-12-26T05:00:00Z","v":291718,"vw":16.291623},{"c":16.04,"h":16.38,"l":15.78,"n":5045,"o":16.22,"t":"2024-12-27T05:00:00Z","v":357386,"vw":16.003922},{"c":16.05,"h":16.21,"l":15.66,"n":5740,"o":15.85,"t":"2024-12-30T05:00:00Z","v":315575,"vw":16.04666},{"c":15.99,"h":16.24,"l":15.95,"n":5030,"o":16.18,"t":"2024-12-31T05:00:00Z","v":342906,"vw":16.040207},{"c":15.85,"h":16.245,"l":15.75,"n":5731,"o":16.15,"t":"2025-01-02T05:00:00Z","v":323845,"vw":15.905327},{"c":16.02,"h":16.08,"l":15.82,"n":5895,"o":16.02,"t":"2025-01-03T05:00:00Z","v":317747,"vw":15.993803},{"c":15.81,"h":16.14,"l":15.77,"n":5641,"o":16.09,"t":"2025-01-06T05:00:00Z","v":331713,"vw":15.849215},{"c":15.24,"h":15.94,"l":15.01,"n":7813,"o":15.84,"t":"2025-01-07T05:00:00Z","v":739304,"vw":15.182371},{"c":15.38,"h":15.48,"l":15.07,"n":6124,"o":15.21,"t":"2025-01-08T05:00:00Z","v":456514,"vw":15.325543},{"c":15.01,"h":15.15,"l":14.865,"n":6792,"o":15.03,"t":"2025-01-10T05:00:00Z","v":556190,"vw":14.987682},{"c":15.1,"h":15.135,"l":14.715,"n":5905,"o":14.74,"t":"2025-01-13T05:00:00Z","v":444203,"vw":14.998335},{"c":15.92,"h":16.05,"l":15.13,"n":7984,"o":15.28,"t":"2025-01-14T05:00:00Z","v":815411,"vw":15.682293},{"c":15.88,"h":16.385,"l":15.75,"n":5864,"o":16.34,"t":"2025-01-15T05:00:00Z","v":446271,"vw":15.917061},{"c":15.79,"h":16,"l":15.755,"n":4808,"o":15.87,"t":"2025-01-16T05:00:00Z","v":265938,"vw":15.819307},{"c":15.98,"h":16.17,"l":15.81,"n":6701,"o":16.03,"t":"2025-01-17T05:00:00Z","v":363552,"vw":15.966785},{"c":16.15,"h":16.34,"l":16.07,"n":5742,"o":16.23,"t":"2025-01-21T05:00:00Z","v":382447,"vw":16.194492},{"c":15.86,"h":16.19,"l":15.84,"n":5767,"o":16.15,"t":"2025-01-22T05:00:00Z","v":273161,"vw":15.934227},{"c":15.74,"h":15.89,"l":15.66,"n":5791,"o":15.8,"t":"2025-01-23T05:00:00Z","v":305368,"vw":15.758724},{"c":15.6,"h":15.82,"l":15.44,"n":4703,"o":15.64,"t":"2025-01-24T05:00:00Z","v":305761,"vw":15.610348},{"c":15.46,"h":15.66,"l":15.36,"n":5139,"o":15.4,"t":"2025-01-27T05:00:00Z","v":351871,"vw":15.468519},{"c":15.53,"h":15.69,"l":15.41,"n":5460,"o":15.44,"t":"2025-01-28T05:00:00Z","v":306520,"vw":15.529669},{"c":15.8,"h":15.845,"l":15.57,"n":6893,"o":15.58,"t":"2025-01-29T05:00:00Z","v":350991,"vw":15.760587},{"c":16.05,"h":16.25,"l":15.95,"n":5184,"o":16.09,"t":"2025-01-30T05:00:00Z","v":292179,"vw":16.089552},{"c":15.76,"h":16.16,"l":15.645,"n":8159,"o":16.09,"t":"2025-01-31T05:00:00Z","v":517315,"vw":15.768998},{"c":15.53,"h":15.71,"l":15.1,"n":7188,"o":15.34,"t":"2025-02-03T05:00:00Z","v":485106,"vw":15.481801},{"c":16.1,"h":16.145,"l":15.49,"n":7262,"o":15.6,"t":"2025-02-04T05:00:00Z","v":492095,"vw":15.938544},{"c":16.1,"h":16.56,"l":15.99,"n":8471,"o":16.14,"t":"2025-02-05T05:00:00Z","v":671244,"vw":16.214436},{"c":15.04,"h":15.79,"l":14.2931,"n":16735,"o":15.79,"t":"2025-02-06T05:00:00Z","v":1587889,"vw":15.206459},{"c":14.58,"h":14.86,"l":14.31,"n":12594,"o":14.69,"t":"2025-02-07T05:00:00Z","v":1108760,"vw":14.507163},{"c":14.6,"h":15.01,"l":14.4,"n":8449,"o":14.66,"t":"2025-02-10T05:00:00Z","v":977575,"vw":14.691138},{"c":14.65,"h":14.8097,"l":14.4,"n":8981,"o":14.43,"t":"2025-02-11T05:00:00Z","v":926675,"vw":14.632179},{"c":14.35,"h":14.6,"l":14.26,"n":7335,"o":14.4,"t":"2025-02-12T05:00:00Z","v":574540,"vw":14.369636},{"c":14.73,"h":14.93,"l":14.38,"n":8178,"o":14.54,"t":"2025-02-13T05:00:00Z","v":647027,"vw":14.735552},{"c":14.66,"h":14.88,"l":14.63,"n":7328,"o":14.83,"t":"2025-02-14T05:00:00Z","v":646708,"vw":14.715477},{"c":14.32,"h":14.665,"l":14.25,"n":7300,"o":14.65,"t":"2025-02-18T05:00:00Z","v":713194,"vw":14.417034},{"c":14.34,"h":14.37,"l":14.0314,"n":7273,"o":14.13,"t":"2025-02-19T05:00:00Z","v":733624,"vw":14.234937},{"c":13.69,"h":14.44,"l":13.67,"n":8792,"o":14.38,"t":"2025-02-20T05:00:00Z","v":622596,"vw":13.91375},{"c":13.43,"h":13.77,"l":13.2,"n":10175,"o":13.77,"t":"2025-02-21T05:00:00Z","v":1014619,"vw":13.407303},{"c":13.55,"h":14.02,"l":13.51,"n":12661,"o":13.98,"t":"2025-02-24T05:00:00Z","v":1035847,"vw":13.613041},{"c":13.46,"h":13.66,"l":13.24,"n":9389,"o":13.58,"t":"2025-02-25T05:00:00Z","v":711637,"vw":13.416518},{"c":13.47,"h":13.815,"l":13.39,"n":7908,"o":13.46,"t":"2025-02-26T05:00:00Z","v":604791,"vw":13.526635},{"c":13.18,"h":13.61,"l":13.1,"n":5053,"o":13.61,"t":"2025-02-27T05:00:00Z","v":413438,"vw":13.222788},{"c":13.42,"h":13.48,"l":13.06,"n":10944,"o":13.16,"t":"2025-02-28T05:00:00Z","v":1136429,"vw":13.384856},{"c":12.86,"h":13.45,"l":12.74,"n":9291,"o":13.45,"t":"2025-03-03T05:00:00Z","v":682382,"vw":12.98672},{"c":12.59,"h":12.75,"l":12.42,"n":11613,"o":12.59,"t":"2025-03-04T05:00:00Z","v":929679,"vw":12.623666},{"c":12.51,"h":12.745,"l":12.44,"n":7127,"o":12.58,"t":"2025-03-05T05:00:00Z","v":546329,"vw":12.522044},{"c":12.4,"h":12.53,"l":12.27,"n":8441,"o":12.27,"t":"2025-03-06T05:00:00Z","v":716027,"vw":12.40138},{"c":12.38,"h":12.46,"l":12.16,"n":10850,"o":12.44,"t":"2025-03-07T05:00:00Z","v":898497,"vw":12.342},{"c":12.27,"h":12.345,"l":12.08,"n":10333,"o":12.1,"t":"2025-03-10T04:00:00Z","v":949474,"vw":12.208849},{"c":13.12,"h":13.32,"l":12.28,"n":17099,"o":12.32,"t":"2025-03-11T04:00:00Z","v":1577451,"vw":13.070451},{"c":13.08,"h":13.28,"l":12.99,"n":10966,"o":13.24,"t":"2025-03-12T04:00:00Z","v":881682,"vw":13.120864},{"c":12.77,"h":13.09,"l":12.65,"n":7322,"o":13.09,"t":"2025-03-13T04:00:00Z","v":497254,"vw":12.767615},{"c":13.25,"h":13.52,"l":13.08,"n":8932,"o":13.23,"t":"2025-03-14T04:00:00Z","v":882165,"vw":13.253262},{"c":13.28,"h":13.49,"l":13.23,"n":8727,"o":13.23,"t":"2025-03-17T04:00:00Z","v":504951,"vw":13.346857},{"c":13.02,"h":13.23,"l":12.96,"n":4336,"o":13.11,"t":"2025-03-18T04:00:00Z","v":423721,"vw":13.036499},{"c":13.5,"h":13.585,"l":13.2,"n":6873,"o":13.53,"t":"2025-03-19T04:00:00Z","v":511600,"vw":13.446399},{"c":13.37,"h":13.58,"l":13.31,"n":5984,"o":13.31,"t":"2025-03-20T04:00:00Z","v":502928,"vw":13.391532},{"c":13.11,"h":13.265,"l":13.04,"n":5569,"o":13.25,"t":"2025-03-21T04:00:00Z","v":748288,"vw":13.13633},{"c":13.26,"h":13.45,"l":13.17,"n":6001,"o":13.31,"t":"2025-03-24T04:00:00Z","v":401037,"vw":13.264594},{"c":13.24,"h":13.42,"l":13.19,"n":6818,"o":13.24,"t":"2025-03-25T04:00:00Z","v":465870,"vw":13.290108},{"c":13.03,"h":13.31,"l":12.94,"n":5671,"o":13.24,"t":"2025-03-26T04:00:00Z","v":503924,"vw":13.047285},{"c":13.22,"h":13.25,"l":12.91,"n":4971,"o":13.05,"t":"2025-03-27T04:00:00Z","v":431572,"vw":13.131159},{"c":12.78,"h":13.16,"l":12.68,"n":5657,"o":13.16,"t":"2025-03-28T04:00:00Z","v":385055,"vw":12.79071},{"c":12.84,"h":12.84,"l":12.44,"n":6310,"o":12.45,"t":"2025-03-31T04:00:00Z","v":571465,"vw":12.685122},{"c":13.01,"h":13.08,"l":12.735,"n":5679,"o":12.79,"t":"2025-04-01T04:00:00Z","v":451659,"vw":12.972628},{"c":13.33,"h":13.39,"l":12.76,"n":6212,"o":12.76,"t":"2025-04-02T04:00:00Z","v":541998,"vw":13.243487},{"c":12.58,"h":12.9708,"l":12.5,"n":6816,"o":12.55,"t":"2025-04-03T04:00:00Z","v":491179,"vw":12.643536},{"c":12.29,"h":12.48,"l":11.91,"n":11664,"o":12.1,"t":"2025-04-04T04:00:00Z","v":940798,"vw":12.172219},{"c":12.44,"h":12.91,"l":11.81,"n":13110,"o":11.81,"t":"2025-04-07T04:00:00Z","v":912675,"vw":12.397026},{"c":12.2,"h":13.05,"l":11.9,"n":9286,"o":12.87,"t":"2025-04-08T04:00:00Z","v":680388,"vw":12.303655},{"c":13.24,"h":13.5,"l":11.915,"n":10316,"o":12.04,"t":"2025-04-09T04:00:00Z","v":793662,"vw":12.971451},{"c":12.92,"h":13.09,"l":12.59,"n":8776,"o":12.86,"t":"2025-04-10T04:00:00Z","v":653654,"vw":12.868431},{"c":13.16,"h":13.2,"l":12.79,"n":6159,"o":12.93,"t":"2025-04-11T04:00:00Z","v":396198,"vw":13.053922},{"c":13.45,"h":13.64,"l":12.97,"n":9611,"o":13.34,"t":"2025-04-14T04:00:00Z","v":956141,"vw":13.374365},{"c":13.26,"h":13.52,"l":13.18,"n":4850,"o":13.44,"t":"2025-04-15T04:00:00Z","v":346941,"vw":13.270232},{"c":13.39,"h":13.44,"l":13.181,"n":6359,"o":13.24,"t":"2025-04-16T04:00:00Z","v":478920,"vw":13.343629},{"c":13.43,"h":13.57,"l":13.31,"n":6669,"o":13.37,"t":"2025-04-17T04:00:00Z","v":541081,"vw":13.405256},{"c":13.08,"h":13.36,"l":12.83,"n":7594,"o":13.23,"t":"2025-04-21T04:00:00Z","v":921975,"vw":13.082818},{"c":13.28,"h":13.37,"l":13.05,"n":5802,"o":13.31,"t":"2025-04-22T04:00:00Z","v":370923,"vw":13.244785},{"c":13.55,"h":13.83,"l":13.495,"n":7321,"o":13.69,"t":"2025-04-23T04:00:00Z","v":394025,"vw":13.609404},{"c":13.73,"h":13.84,"l":13.445,"n":6042,"o":13.54,"t":"2025-04-24T04:00:00Z","v":361816,"vw":13.717861},{"c":13.81,"h":13.825,"l":13.48,"n":6712,"o":13.66,"t":"2025-04-25T04:00:00Z","v":428337,"vw":13.70088},{"c":13.77,"h":13.97,"l":13.59,"n":8698,"o":13.81,"t":"2025-04-28T04:00:00Z","v":761776,"vw":13.756712},{"c":13.98,"h":14.02,"l":13.61,"n":6020,"o":13.63,"t":"2025-04-29T04:00:00Z","v":354340,"vw":13.930786},{"c":13.72,"h":13.79,"l":13.48,"n":7835,"o":13.68,"t":"2025-04-30T04:00:00Z","v":529377,"vw":13.685814},{"c":14.02,"h":14.1,"l":13.6,"n":6590,"o":13.82,"t":"2025-05-01T04:00:00Z","v":560275,"vw":13.926734},{"c":14.4,"h":14.625,"l":14.08,"n":6270,"o":14.17,"t":"2025-05-02T04:00:00Z","v":470375,"vw":14.454849},{"c":14.36,"h":14.565,"l":14.12,"n":5080,"o":14.25,"t":"2025-05-05T04:00:00Z","v":435843,"vw":14.429884},{"c":14.36,"h":14.55,"l":14.11,"n":5926,"o":14.16,"t":"2025-05-06T04:00:00Z","v":493557,"vw":14.365649},{"c":14.54,"h":14.625,"l":14.27,"n":11495,"o":14.39,"t":"2025-05-07T04:00:00Z","v":1054848,"vw":14.493414},{"c":15.77,"h":16.605,"l":15.305,"n":17362,"o":16.15,"t":"2025-05-08T04:00:00Z","v":1538348,"vw":15.788346},{"c":15.81,"h":15.9,"l":15.5901,"n":17380,"o":15.7,"t":"2025-05-09T04:00:00Z","v":2192958,"vw":15.738358},{"c":16.38,"h":16.47,"l":15.98,"n":12369,"o":16.33,"t":"2025-05-12T04:00:00Z","v":888813,"vw":16.349567},{"c":16.7,"h":16.81,"l":16.3461,"n":7800,"o":16.52,"t":"2025-05-13T04:00:00Z","v":745978,"vw":16.666855},{"c":16.45,"h":16.706,"l":16.34,"n":8836,"o":16.57,"t":"2025-05-14T04:00:00Z","v":613736,"vw":16.488709},{"c":16.58,"h":16.66,"l":16.365,"n":5129,"o":16.38,"t":"2025-05-15T04:00:00Z","v":356978,"vw":16.552105},{"c":16.36,"h":16.64,"l":16.295,"n":5657,"o":16.61,"t":"2025-05-16T04:00:00Z","v":360585,"vw":16.423974},{"c":16.33,"h":16.34,"l":16.02,"n":6077,"o":16.15,"t":"2025-05-19T04:00:00Z","v":489643,"vw":16.235804},{"c":16.38,"h":16.39,"l":16.22,"n":6071,"o":16.29,"t":"2025-05-20T04:00:00Z","v":409031,"vw":16.336509},{"c":16.25,"h":16.47,"l":16.0901,"n":7459,"o":16.19,"t":"2025-05-21T04:00:00Z","v":660659,"vw":16.305186},{"c":15.95,"h":16.18,"l":15.95,"n":7602,"o":16.11,"t":"2025-05-22T04:00:00Z","v":470585,"vw":16.057849},{"c":15.98,"h":16,"l":15.58,"n":7833,"o":15.67,"t":"2025-05-23T04:00:00Z","v":590970,"vw":15.891592},{"c":16.04,"h":16.215,"l":15.92,"n":7205,"o":16.17,"t":"2025-05-27T04:00:00Z","v":646656,"vw":16.044676},{"c":15.64,"h":16.07,"l":15.64,"n":6307,"o":16.07,"t":"2025-05-28T04:00:00Z","v":474381,"vw":15.749364},{"c":15.61,"h":15.725,"l":15.37,"n":9227,"o":15.68,"t":"2025-05-29T04:00:00Z","v":663004,"vw":15.5185},{"c":15.58,"h":15.665,"l":15.44,"n":6093,"o":15.57,"t":"2025-05-30T04:00:00Z","v":566344,"vw":15.580781},{"c":15.61,"h":15.71,"l":15.44,"n":5500,"o":15.57,"t":"2025-06-02T04:00:00Z","v":515304,"vw":15.61938},{"c":15.85,"h":16.005,"l":15.51,"n":9547,"o":15.6,"t":"2025-06-03T04:00:00Z","v":789110,"vw":15.837697},{"c":15.72,"h":15.9,"l":15.71,"n":3512,"o":15.81,"t":"2025-06-04T04:00:00Z","v":264577,"vw":15.761516},{"c":16.4,"h":16.44,"l":15.48,"n":20768,"o":15.55,"t":"2025-06-05T04:00:00Z","v":3024606,"vw":16.174325},{"c":16.59,"h":16.6,"l":16.3,"n":9994,"o":16.51,"t":"2025-06-06T04:00:00Z","v":1072267,"vw":16.477886},{"c":16.94,"h":17.09,"l":16.565,"n":11709,"o":16.68,"t":"2025-06-09T04:00:00Z","v":1889303,"vw":16.908745},{"c":16.33,"h":16.995,"l":16.28,"n":8525,"o":16.93,"t":"2025-06-10T04:00:00Z","v":765546,"vw":16.431731},{"c":16.14,"h":16.38,"l":15.995,"n":7050,"o":16.38,"t":"2025-06-11T04:00:00Z","v":658029,"vw":16.155845},{"c":15.82,"h":16.0982,"l":15.735,"n":8020,"o":16.01,"t":"2025-06-12T04:00:00Z","v":529963,"vw":15.839109},{"c":15.52,"h":15.84,"l":15.48,"n":8143,"o":15.68,"t":"2025-06-13T04:00:00Z","v":566487,"vw":15.61057},{"c":15.66,"h":15.74,"l":15.55,"n":6671,"o":15.57,"t":"2025-06-16T04:00:00Z","v":480596,"vw":15.633101},{"c":15.54,"h":15.68,"l":15.53,"n":4002,"o":15.54,"t":"2025-06-17T04:00:00Z","v":321891,"vw":15.576633},{"c":15.58,"h":15.97,"l":15.53,"n":8203,"o":15.56,"t":"2025-06-18T04:00:00Z","v":530755,"vw":15.686225},{"c":15.56,"h":15.62,"l":15.375,"n":7230,"o":15.58,"t":"2025-06-20T04:00:00Z","v":905643,"vw":15.533253},{"c":15.83,"h":15.86,"l":15.51,"n":5617,"o":15.57,"t":"2025-06-23T04:00:00Z","v":422162,"vw":15.749277},{"c":16.04,"h":16.1,"l":15.83,"n":6718,"o":15.95,"t":"2025-06-24T04:00:00Z","v":397652,"vw":16.002965},{"c":15.85,"h":16.06,"l":15.785,"n":6638,"o":16.03,"t":"2025-06-25T04:00:00Z","v":493864,"vw":15.892236},{"c":16.2,"h":16.22,"l":15.85,"n":6144,"o":15.88,"t":"2025-06-26T04:00:00Z","v":479686,"vw":16.146531},{"c":16.4,"h":16.42,"l":16.03,"n":7838,"o":16.21,"t":"2025-06-27T04:00:00Z","v":2172455,"vw":16.363414},{"c":16.65,"h":16.68,"l":16.215,"n":7633,"o":16.47,"t":"2025-06-30T04:00:00Z","v":863383,"vw":16.582811},{"c":16.85,"h":17.105,"l":16.54,"n":11055,"o":16.61,"t":"2025-07-01T04:00:00Z","v":963911,"vw":16.934432},{"c":15.15,"h":15.3,"l":14,"n":33091,"o":14.79,"t":"2025-07-02T04:00:00Z","v":4189763,"vw":14.855035},{"c":15.7,"h":15.84,"l":15.0517,"n":10886,"o":15.12,"t":"2025-07-03T04:00:00Z","v":1027237,"vw":15.661129},{"c":15.39,"h":15.75,"l":15.3,"n":16123,"o":15.63,"t":"2025-07-07T04:00:00Z","v":1499172,"vw":15.439843},{"c":15.3,"h":15.59,"l":15.22,"n":10167,"o":15.41,"t":"2025-07-08T04:00:00Z","v":1024917,"vw":15.327146},{"c":15.66,"h":15.67,"l":15.24,"n":9137,"o":15.46,"t":"2025-07-09T04:00:00Z","v":957355,"vw":15.500409},{"c":15.56,"h":15.73,"l":15.43,"n":11223,"o":15.66,"t":"2025-07-10T04:00:00Z","v":810650,"vw":15.598802},{"c":15.48,"h":15.57,"l":15.335,"n":10836,"o":15.52,"t":"2025-07-11T04:00:00Z","v":1010028,"vw":15.48712},{"c":15.75,"h":15.91,"l":15.42,"n":15973,"o":15.45,"t":"2025-07-14T04:00:00Z","v":1226415,"vw":15.734676},{"c":15.35,"h":15.99,"l":15.295,"n":16188,"o":15.9,"t":"2025-07-15T04:00:00Z","v":1154589,"vw":15.479162},{"c":15.51,"h":15.57,"l":15.2,"n":11334,"o":15.41,"t":"2025-07-16T04:00:00Z","v":966687,"vw":15.418799},{"c":15.88,"h":15.92,"l":15.5,"n":9171,"o":15.5,"t":"2025-07-17T04:00:00Z","v":648410,"vw":15.796512},{"c":15.86,"h":15.98,"l":15.72,"n":8007,"o":15.96,"t":"2025-07-18T04:00:00Z","v":635113,"vw":15.844602},{"c":15.68,"h":15.95,"l":15.63,"n":7140,"o":15.92,"t":"2025-07-21T04:00:00Z","v":543947,"vw":15.733746},{"c":15.69,"h":15.84,"l":15.58,"n":8863,"o":15.65,"t":"2025-07-22T04:00:00Z","v":627813,"vw":15.713589},{"c":16.09,"h":16.13,"l":15.77,"n":7552,"o":15.77,"t":"2025-07-23T04:00:00Z","v":650429,"vw":16.014182},{"c":16.22,"h":16.295,"l":15.87,"n":7002,"o":15.99,"t":"2025-07-24T04:00:00Z","v":503398,"vw":16.192611},{"c":16.27,"h":16.525,"l":16.06,"n":9082,"o":16.36,"t":"2025-07-25T04:00:00Z","v":630727,"vw":16.317669},{"c":16.25,"h":16.46,"l":16.165,"n":10696,"o":16.34,"t":"2025-07-28T04:00:00Z","v":506532,"vw":16.246616},{"c":16.2,"h":16.45,"l":16.15,"n":7782,"o":16.34,"t":"2025-07-29T04:00:00Z","v":475704,"vw":16.242971},{"c":16,"h":16.25,"l":15.895,"n":10862,"o":16.19,"t":"2025-07-30T04:00:00Z","v":806217,"vw":16.017465},{"c":15.95,"h":16.02,"l":15.8,"n":7809,"o":15.95,"t":"2025-07-31T04:00:00Z","v":522877,"vw":15.935601},{"c":15.48,"h":15.72,"l":15.39,"n":8771,"o":15.69,"t":"2025-08-01T04:00:00Z","v":633071,"vw":15.511359},{"c":15.6,"h":15.74,"l":15.48,"n":9123,"o":15.56,"t":"2025-08-04T04:00:00Z","v":676402,"vw":15.592944},{"c":16.12,"h":16.2,"l":15.7,"n":9087,"o":15.7,"t":"2025-08-05T04:00:00Z","v":756018,"vw":16.069273},{"c":16.28,"h":16.39,"l":15.95,"n":9810,"o":16.23,"t":"2025-08-06T04:00:00Z","v":1328500,"vw":16.242512},{"c":15.33,"h":15.4855,"l":14.5201,"n":25626,"o":15.25,"t":"2025-08-07T04:00:00Z","v":2281936,"vw":15.164967},{"c":15.18,"h":15.82,"l":15.11,"n":18253,"o":15.3,"t":"2025-08-08T04:00:00Z","v":1682889,"vw":15.31395},{"c":14.99,"h":15.44,"l":14.98,"n":17427,"o":15.15,"t":"2025-08-11T04:00:00Z","v":1581078,"vw":15.153376},{"c":15.14,"h":15.395,"l":14.88,"n":12961,"o":15.06,"t":"2025-08-12T04:00:00Z","v":881026,"vw":15.20127},{"c":15.04,"h":15.2,"l":14.865,"n":9771,"o":15.16,"t":"2025-08-13T04:00:00Z","v":882437,"vw":15.039663},{"c":14.79,"h":14.94,"l":14.365,"n":14501,"o":14.92,"t":"2025-08-14T04:00:00Z","v":1283075,"vw":14.620074},{"c":14.57,"h":14.82,"l":14.55,"n":7965,"o":14.82,"t":"2025-08-15T04:00:00Z","v":550649,"vw":14.614163},{"c":14.46,"h":14.7,"l":14.44,"n":11420,"o":14.53,"t":"2025-08-18T04:00:00Z","v":736315,"vw":14.529822},{"c":14.64,"h":14.71,"l":14.44,"n":9991,"o":14.46,"t":"2025-08-19T04:00:00Z","v":763651,"vw":14.606234},{"c":14.52,"h":14.75,"l":14.47,"n":5910,"o":14.69,"t":"2025-08-20T04:00:00Z","v":446348,"vw":14.544313},{"c":14.69,"h":14.77,"l":14.47,"n":7338,"o":14.48,"t":"2025-08-21T04:00:00Z","v":419420,"vw":14.664733},{"c":14.88,"h":15.25,"l":14.63,"n":11077,"o":14.69,"t":"2025-08-22T04:00:00Z","v":935531,"vw":14.984627},{"c":14.63,"h":14.93,"l":14.6,"n":12061,"o":14.87,"t":"2025-08-25T04:00:00Z","v":650685,"vw":14.728053},{"c":14.61,"h":14.84,"l":14.45,"n":12778,"o":14.58,"t":"2025-08-26T04:00:00Z","v":795436,"vw":14.589768},{"c":14.84,"h":14.85,"l":14.54,"n":10311,"o":14.6,"t":"2025-08-27T04:00:00Z","v":738878,"vw":14.69445},{"c":14.55,"h":14.71,"l":14.43,"n":11303,"o":14.59,"t":"2025-08-28T04:00:00Z","v":1436752,"vw":14.545811},{"c":14.4,"h":14.6,"l":14.305,"n":10456,"o":14.6,"t":"2025-08-29T04:00:00Z","v":722145,"vw":14.391481},{"c":14.29,"h":14.41,"l":14.13,"n":11215,"o":14.23,"t":"2025-09-02T04:00:00Z","v":864366,"vw":14.279107},{"c":14.29,"h":14.37,"l":14.19,"n":9275,"o":14.31,"t":"2025-09-03T04:00:00Z","v":713375,"vw":14.288173},{"c":14.43,"h":14.44,"l":14.2,"n":13750,"o":14.31,"t":"2025-09-04T04:00:00Z","v":977344,"vw":14.337264},{"c":14.36,"h":14.6,"l":14.29,"n":9608,"o":14.51,"t":"2025-09-05T04:00:00Z","v":591301,"vw":14.369433},{"c":14.32,"h":14.4,"l":14.17,"n":13333,"o":14.4,"t":"2025-09-08T04:00:00Z","v":1040835,"vw":14.310954},{"c":13.72,"h":14.47,"l":13.17,"n":18327,"o":14.27,"t":"2025-09-09T04:00:00Z","v":1574686,"vw":13.770861},{"c":13.85,"h":13.95,"l":13.625,"n":11218,"o":13.69,"t":"2025-09-10T04:00:00Z","v":926227,"vw":13.802577},{"c":14.16,"h":14.255,"l":13.89,"n":10956,"o":13.93,"t":"2025-09-11T04:00:00Z","v":936038,"vw":14.155568},{"c":13.9,"h":14.25,"l":13.9,"n":7818,"o":14.18,"t":"2025-09-12T04:00:00Z","v":585792,"vw":13.979878},{"c":13.6,"h":13.9,"l":13.44,"n":13597,"o":13.88,"t":"2025-09-15T04:00:00Z","v":982680,"vw":13.600052},{"c":13.57,"h":13.79,"l":13.48,"n":10112,"o":13.66,"t":"2025-09-16T04:00:00Z","v":895940,"vw":13.647799},{"c":13.34,"h":13.82,"l":13.305,"n":10924,"o":13.62,"t":"2025-09-17T04:00:00Z","v":812985,"vw":13.526159},{"c":13.63,"h":13.68,"l":13.3,"n":13768,"o":13.42,"t":"2025-09-18T04:00:00Z","v":1041370,"vw":13.574585},{"c":13.36,"h":13.76,"l":13.34,"n":11769,"o":13.7,"t":"2025-09-19T04:00:00Z","v":2471686,"vw":13.394893},{"c":13.37,"h":13.46,"l":13.11,"n":8991,"o":13.33,"t":"2025-09-22T04:00:00Z","v":716543,"vw":13.323375},{"c":13.22,"h":13.52,"l":13.19,"n":9660,"o":13.38,"t":"2025-09-23T04:00:00Z","v":650026,"vw":13.29608},{"c":13.16,"h":13.25,"l":13.085,"n":7392,"o":13.18,"t":"2025-09-24T04:00:00Z","v":472985,"vw":13.148901},{"c":13.01,"h":13.14,"l":12.995,"n":8879,"o":13.14,"t":"2025-09-25T04:00:00Z","v":632846,"vw":13.04471},{"c":13.28,"h":13.38,"l":13,"n":8297,"o":13.05,"t":"2025-09-26T04:00:00Z","v":560690,"vw":13.258643},{"c":13.22,"h":13.36,"l":13.15,"n":9361,"o":13.35,"t":"2025-09-29T04:00:00Z","v":623964,"vw":13.245995},{"c":13.4,"h":13.4,"l":13.14,"n":10432,"o":13.16,"t":"2025-09-30T04:00:00Z","v":1069670,"vw":13.342695},{"c":13.7,"h":13.795,"l":13.26,"n":15022,"o":13.37,"t":"2025-10-01T04:00:00Z","v":1183750,"vw":13.608801},{"c":13.64,"h":13.73,"l":13.455,"n":9843,"o":13.68,"t":"2025-10-02T04:00:00Z","v":599219,"vw":13.621475},{"c":13.9,"h":14.03,"l":13.63,"n":10894,"o":13.7,"t":"2025-10-03T04:00:00Z","v":660624,"vw":13.895102},{"c":13.44,"h":13.91,"l":13.4,"n":10768,"o":13.91,"t":"2025-10-06T04:00:00Z","v":788249,"vw":13.543221},{"c":13.19,"h":13.54,"l":13.16,"n":9468,"o":13.45,"t":"2025-10-07T04:00:00Z","v":655386,"vw":13.227919},{"c":13.31,"h":13.41,"l":13.12,"n":13735,"o":13.28,"t":"2025-10-08T04:00:00Z","v":901398,"vw":13.310021},{"c":12.93,"h":13.3,"l":12.875,"n":7630,"o":13.27,"t":"2025-10-09T04:00:00Z","v":552068,"vw":13.014047},{"c":12.71,"h":13.14,"l":12.67,"n":10055,"o":12.94,"t":"2025-10-10T04:00:00Z","v":718297,"vw":12.782023},{"c":12.88,"h":13.05,"l":12.76,"n":8755,"o":12.81,"t":"2025-10-13T04:00:00Z","v":536051,"vw":12.914753},{"c":13.18,"h":13.24,"l":12.81,"n":9455,"o":12.81,"t":"2025-10-14T04:00:00Z","v":689573,"vw":13.11616},{"c":13.35,"h":13.355,"l":13.16,"n":8153,"o":13.2,"t":"2025-10-15T04:00:00Z","v":627799,"vw":13.285232},{"c":13.25,"h":13.37,"l":13.145,"n":8752,"o":13.37,"t":"2025-10-16T04:00:00Z","v":576096,"vw":13.251439},{"c":12.91,"h":13.3091,"l":12.89,"n":10185,"o":13.11,"t":"2025-10-17T04:00:00Z","v":607991,"vw":12.981955},{"c":13.13,"h":13.14,"l":12.905,"n":10453,"o":12.99,"t":"2025-10-20T04:00:00Z","v":700492,"vw":13.060189},{"c":13.23,"h":13.26,"l":13.05,"n":8877,"o":13.14,"t":"2025-10-21T04:00:00Z","v":658534,"vw":13.196846},{"c":12.96,"h":13.26,"l":12.91,"n":13030,"o":13.25,"t":"2025-10-22T04:00:00Z","v":1050305,"vw":13.020653},{"c":13.05,"h":13.155,"l":12.97,"n":9382,"o":13.03,"t":"2025-10-23T04:00:00Z","v":657939,"vw":13.065474},{"c":13.28,"h":13.345,"l":13.075,"n":13631,"o":13.18,"t":"2025-10-24T04:00:00Z","v":1120357,"vw":13.272488},{"c":13.12,"h":13.37,"l":13.07,"n":10136,"o":13.37,"t":"2025-10-27T04:00:00Z","v":736964,"vw":13.182536},{"c":12.98,"h":13.135,"l":12.97,"n":11420,"o":13.06,"t":"2025-10-28T04:00:00Z","v":867019,"vw":13.018813},{"c":12.53,"h":13.12,"l":12.4,"n":11407,"o":12.96,"t":"2025-10-29T04:00:00Z","v":930671,"vw":12.757225},{"c":12.4,"h":12.6,"l":12.21,"n":11150,"o":12.38,"t":"2025-10-30T04:00:00Z","v":814379,"vw":12.377843},{"c":12.32,"h":12.435,"l":12.1441,"n":10317,"o":12.34,"t":"2025-10-31T04:00:00Z","v":844783,"vw":12.342743},{"c":12.23,"h":12.34,"l":12.1,"n":9662,"o":12.3,"t":"2025-11-03T05:00:00Z","v":724466,"vw":12.23466},{"c":12.2,"h":12.255,"l":12.11,"n":7610,"o":12.15,"t":"2025-11-04T05:00:00Z","v":547079,"vw":12.198895},{"c":12.26,"h":12.27,"l":12.04,"n":8608,"o":12.16,"t":"2025-11-05T05:00:00Z","v":668059,"vw":12.21204},{"c":11.89,"h":12.26,"l":11.87,"n":8590,"o":12.26,"t":"2025-11-06T05:00:00Z","v":467637,"vw":11.948935},{"c":11.82,"h":11.96,"l":11.71,"n":8639,"o":11.88,"t":"2025-11-07T05:00:00Z","v":529103,"vw":11.811873},{"c":11.88,"h":11.905,"l":11.71,"n":10788,"o":11.89,"t":"2025-11-10T05:00:00Z","v":1009341,"vw":11.825357},{"c":12.18,"h":12.23,"l":11.82,"n":11419,"o":11.92,"t":"2025-11-11T05:00:00Z","v":927355,"vw":12.055378},{"c":12.43,"h":12.5,"l":12,"n":13146,"o":12.17,"t":"2025-11-12T05:00:00Z","v":731632,"vw":12.369044},{"c":12.23,"h":12.47,"l":12.18,"n":9561,"o":12.32,"t":"2025-11-13T05:00:00Z","v":595285,"vw":12.286183},{"c":12.18,"h":12.25,"l":11.99,"n":10407,"o":12.17,"t":"2025-11-14T05:00:00Z","v":758983,"vw":12.135735},{"c":11.82,"h":12.14,"l":11.82,"n":9692,"o":12.1,"t":"2025-11-17T05:00:00Z","v":586998,"vw":11.940007},{"c":11.89,"h":11.92,"l":11.72,"n":11645,"o":11.72,"t":"2025-11-18T05:00:00Z","v":950949,"vw":11.860371},{"c":11.85,"h":12.07,"l":11.635,"n":18861,"o":11.87,"t":"2025-11-19T05:00:00Z","v":1685711,"vw":11.843182},{"c":11.74,"h":11.93,"l":11.06,"n":23115,"o":11.06,"t":"2025-11-20T05:00:00Z","v":1842068,"vw":11.644478},{"c":12.18,"h":12.56,"l":11.76,"n":18669,"o":11.76,"t":"2025-11-21T05:00:00Z","v":1848751,"vw":12.300668},{"c":12.34,"h":12.37,"l":12,"n":10896,"o":12.14,"t":"2025-11-24T05:00:00Z","v":892349,"vw":12.295025},{"c":12.5,"h":12.655,"l":12.36,"n":13778,"o":12.41,"t":"2025-11-25T05:00:00Z","v":1048938,"vw":12.501101},{"c":12.63,"h":12.785,"l":12.485,"n":11134,"o":12.5,"t":"2025-11-26T05:00:00Z","v":717734,"vw":12.658631},{"c":12.62,"h":12.745,"l":12.54,"n":5650,"o":12.62,"t":"2025-11-28T05:00:00Z","v":384548,"vw":12.614645},{"c":12.76,"h":12.825,"l":12.51,"n":11990,"o":12.51,"t":"2025-12-01T05:00:00Z","v":741261,"vw":12.721071},{"c":12.78,"h":12.97,"l":12.74,"n":11149,"o":12.87,"t":"2025-12-02T05:00:00Z","v":677729,"vw":12.807234},{"c":12.78,"h":12.98,"l":12.72,"n":10043,"o":12.77,"t":"2025-12-03T05:00:00Z","v":683407,"vw":12.813071},{"c":12.56,"h":12.91,"l":12.53,"n":12185,"o":12.71,"t":"2025-12-04T05:00:00Z","v":1085718,"vw":12.59926},{"c":12.57,"h":12.68,"l":12.4,"n":10325,"o":12.5,"t":"2025-12-05T05:00:00Z","v":653129,"vw":12.555373},{"c":12.44,"h":12.585,"l":12.365,"n":10361,"o":12.54,"t":"2025-12-08T05:00:00Z","v":667762,"vw":12.440492},{"c":12.49,"h":12.56,"l":12.34,"n":9955,"o":12.34,"t":"2025-12-09T05:00:00Z","v":637658,"vw":12.493808},{"c":12.74,"h":12.8045,"l":12.46,"n":8490,"o":12.46,"t":"2025-12-10T05:00:00Z","v":645759,"vw":12.669993},{"c":12.96,"h":12.99,"l":12.66,"n":10524,"o":12.66,"t":"2025-12-11T05:00:00Z","v":695921,"vw":12.926094},{"c":12.81,"h":13.0527,"l":12.81,"n":6961,"o":12.96,"t":"2025-12-12T05:00:00Z","v":993785,"vw":12.85133},{"c":12.82,"h":13.03,"l":12.665,"n":9162,"o":12.95,"t":"2025-12-15T05:00:00Z","v":741245,"vw":12.795517},{"c":12.73,"h":12.88,"l":12.69,"n":9577,"o":12.82,"t":"2025-12-16T05:00:00Z","v":583474,"vw":12.756246},{"c":12.88,"h":13.02,"l":12.63,"n":10950,"o":12.73,"t":"2025-12-17T05:00:00Z","v":757174,"vw":12.853868},{"c":12.72,"h":13.05,"l":12.635,"n":10465,"o":13.01,"t":"2025-12-18T05:00:00Z","v":722400,"vw":12.788127},{"c":12.73,"h":12.81,"l":12.61,"n":8805,"o":12.65,"t":"2025-12-19T05:00:00Z","v":1096549,"vw":12.724451},{"c":12.75,"h":12.88,"l":12.67,"n":6385,"o":12.76,"t":"2025-12-22T05:00:00Z","v":415517,"vw":12.772702},{"c":12.78,"h":12.82,"l":12.64,"n":8604,"o":12.77,"t":"2025-12-23T05:00:00Z","v":604737,"vw":12.73282},{"c":12.92,"h":12.93,"l":12.75,"n":3728,"o":12.82,"t":"2025-12-24T05:00:00Z","v":217522,"vw":12.891963},{"c":12.86,"h":13.05,"l":12.75,"n":4828,"o":12.86,"t":"2025-12-26T05:00:00Z","v":308652,"vw":12.845033},{"c":12.76,"h":12.93,"l":12.72,"n":5073,"o":12.88,"t":"2025-12-29T05:00:00Z","v":320885,"vw":12.779735},{"c":12.68,"h":12.8,"l":12.68,"n":4912,"o":12.76,"t":"2025-12-30T05:00:00Z","v":332018,"vw":12.71696},{"c":12.67,"h":12.72,"l":12.6,"n":7183,"o":12.71,"t":"2025-12-31T05:00:00Z","v":726131,"vw":12.668209},{"c":12.6,"h":12.77,"l":12.51,"n":8684,"o":12.66,"t":"2026-01-02T05:00:00Z","v":596789,"vw":12.608519},{"c":12.98,"h":13.125,"l":12.54,"n":8029,"o":12.57,"t":"2026-01-05T05:00:00Z","v":479645,"vw":12.985122},{"c":13.01,"h":13.04,"l":12.79,"n":8730,"o":12.89,"t":"2026-01-06T05:00:00Z","v":593629,"vw":12.948086},{"c":12.93,"h":13.1,"l":12.8,"n":6923,"o":13.02,"t":"2026-01-07T05:00:00Z","v":405441,"vw":12.904941},{"c":13.01,"h":13.135,"l":12.8,"n":7346,"o":12.8,"t":"2026-01-08T05:00:00Z","v":531019,"vw":13.030751},{"c":13.15,"h":13.21,"l":12.97,"n":8491,"o":13.05,"t":"2026-01-09T05:00:00Z","v":458334,"vw":13.12455},{"c":13.08,"h":13.19,"l":13.01,"n":7168,"o":13.01,"t":"2026-01-12T05:00:00Z","v":373407,"vw":13.094649},{"c":12.88,"h":13.15,"l":12.855,"n":7905,"o":13.08,"t":"2026-01-13T05:00:00Z","v":406309,"vw":12.922139},{"c":12.92,"h":13.02,"l":12.79,"n":7534,"o":12.9,"t":"2026-01-14T05:00:00Z","v":607243,"vw":12.919321},{"c":13.31,"h":13.38,"l":12.94,"n":7039,"o":12.96,"t":"2026-01-15T05:00:00Z","v":471012,"vw":13.290285},{"c":13.21,"h":13.315,"l":13.14,"n":8412,"o":13.26,"t":"2026-01-16T05:00:00Z","v":542135,"vw":13.198053},{"c":13.07,"h":13.16,"l":12.88,"n":6869,"o":13.05,"t":"2026-01-20T05:00:00Z","v":432294,"vw":13.050943},{"c":13.49,"h":13.54,"l":13.11,"n":9328,"o":13.11,"t":"2026-01-21T05:00:00Z","v":673330,"vw":13.40797},{"c":13.6,"h":13.69,"l":13.51,"n":7967,"o":13.52,"t":"2026-01-22T05:00:00Z","v":530115,"vw":13.58108},{"c":13.21,"h":13.58,"l":13.15,"n":7243,"o":13.58,"t":"2026-01-23T05:00:00Z","v":436793,"vw":13.254929},{"c":13.23,"h":13.325,"l":13.07,"n":7140,"o":13.26,"t":"2026-01-26T05:00:00Z","v":439525,"vw":13.219768},{"c":13.18,"h":13.32,"l":13.09,"n":6537,"o":13.19,"t":"2026-01-27T05:00:00Z","v":437095,"vw":13.187848},{"c":13.12,"h":13.21,"l":13.03,"n":7041,"o":13.16,"t":"2026-01-28T05:00:00Z","v":417841,"vw":13.111764},{"c":13.27,"h":13.27,"l":13.07,"n":7359,"o":13.13,"t":"2026-01-29T05:00:00Z","v":442612,"vw":13.201685},{"c":13.36,"h":13.5,"l":13.12,"n":9812,"o":13.12,"t":"2026-01-30T05:00:00Z","v":669664,"vw":13.338782},{"c":13.8,"h":13.935,"l":13.59,"n":12918,"o":13.64,"t":"2026-02-02T05:00:00Z","v":812592,"vw":13.804461},{"c":13.65,"h":13.83,"l":13.51,"n":11854,"o":13.77,"t":"2026-02-03T05:00:00Z","v":978565,"vw":13.641992},{"c":12.7,"h":13.5,"l":12.37,"n":18382,"o":12.79,"t":"2026-02-04T05:00:00Z","v":1324891,"vw":12.874382},{"c":12.92,"h":13.01,"l":12.445,"n":12754,"o":12.59,"t":"2026-02-05T05:00:00Z","v":913257,"vw":12.789181},{"c":13.55,"h":13.61,"l":12.94,"n":17620,"o":13.03,"t":"2026-02-06T05:00:00Z","v":1116578,"vw":13.454054},{"c":13.45,"h":13.52,"l":13.27,"n":8331,"o":13.48,"t":"2026-02-09T05:00:00Z","v":399121,"vw":13.437201},{"c":13.9,"h":13.96,"l":13.45,"n":10679,"o":13.49,"t":"2026-02-10T05:00:00Z","v":632990,"vw":13.817691},{"c":13.98,"h":14.0898,"l":13.75,"n":9976,"o":13.91,"t":"2026-02-11T05:00:00Z","v":687312,"vw":13.938226},{"c":13.18,"h":14.19,"l":13.12,"n":10780,"o":14.03,"t":"2026-02-12T05:00:00Z","v":782049,"vw":13.451426},{"c":13.67,"h":13.72,"l":12.995,"n":9988,"o":13.2,"t":"2026-02-13T05:00:00Z","v":897188,"vw":13.59622},{"c":13.61,"h":13.75,"l":13.42,"n":7409,"o":13.61,"t":"2026-02-17T05:00:00Z","v":412520,"vw":13.612794},{"c":13.69,"h":13.8799,"l":13.5401,"n":6387,"o":13.61,"t":"2026-02-18T05:00:00Z","v":338558,"vw":13.67124},{"c":13.84,"h":13.87,"l":13.51,"n":8296,"o":13.63,"t":"2026-02-19T05:00:00Z","v":306719,"vw":13.803882},{"c":13.83,"h":13.98,"l":13.69,"n":7515,"o":13.78,"t":"2026-02-20T05:00:00Z","v":381525,"vw":13.828294},{"c":13.55,"h":13.8,"l":13.44,"n":9251,"o":13.8,"t":"2026-02-23T05:00:00Z","v":511502,"vw":13.563964},{"c":13.77,"h":13.81,"l":13.48,"n":9358,"o":13.57,"t":"2026-02-24T05:00:00Z","v":736002,"vw":13.732121},{"c":14.12,"h":14.21,"l":13.71,"n":10997,"o":13.83,"t":"2026-02-25T05:00:00Z","v":946701,"vw":14.048277},{"c":13.89,"h":14.22,"l":13.61,"n":10339,"o":14.22,"t":"2026-02-26T05:00:00Z","v":586980,"vw":13.862651},{"c":13.79,"h":13.98,"l":13.6,"n":7968,"o":13.75,"t":"2026-02-27T05:00:00Z","v":505776,"vw":13.733628},{"c":13.72,"h":13.82,"l":13.57,"n":9483,"o":13.64,"t":"2026-03-02T05:00:00Z","v":632280,"vw":13.7333},{"c":13.49,"h":13.66,"l":13.11,"n":8489,"o":13.46,"t":"2026-03-03T05:00:00Z","v":563092,"vw":13.457253},{"c":13.4,"h":13.695,"l":13.39,"n":8253,"o":13.65,"t":"2026-03-04T05:00:00Z","v":494050,"vw":13.464058},{"c":13.38,"h":13.455,"l":13.14,"n":8939,"o":13.23,"t":"2026-03-05T05:00:00Z","v":540812,"vw":13.326754},{"c":12.72,"h":13.235,"l":12.705,"n":13242,"o":13.16,"t":"2026-03-06T05:00:00Z","v":1036048,"vw":12.831189},{"c":12.48,"h":12.56,"l":12.06,"n":11487,"o":12.53,"t":"2026-03-09T04:00:00Z","v":838611,"vw":12.324276},{"c":12.13,"h":12.465,"l":12.08,"n":14116,"o":12.39,"t":"2026-03-10T04:00:00Z","v":862007,"vw":12.195592},{"c":11.75,"h":12.19,"l":11.74,"n":9959,"o":12.1,"t":"2026-03-11T04:00:00Z","v":851242,"vw":11.892161},{"c":11.65,"h":11.79,"l":11.415,"n":12740,"o":11.61,"t":"2026-03-12T04:00:00Z","v":1187719,"vw":11.565534},{"c":11.81,"h":11.96,"l":11.72,"n":10167,"o":11.81,"t":"2026-03-13T04:00:00Z","v":661683,"vw":11.831674},{"c":12.09,"h":12.21,"l":11.87,"n":8918,"o":11.95,"t":"2026-03-16T04:00:00Z","v":569516,"vw":12.089769},{"c":12.19,"h":12.44,"l":12.135,"n":7967,"o":12.2,"t":"2026-03-17T04:00:00Z","v":505439,"vw":12.216478},{"c":11.89,"h":12.18,"l":11.86,"n":8332,"o":12.07,"t":"2026-03-18T04:00:00Z","v":496675,"vw":11.951409},{"c":11.74,"h":11.9399,"l":11.57,"n":6702,"o":11.74,"t":"2026-03-19T04:00:00Z","v":378239,"vw":11.706295},{"c":11.4,"h":11.8,"l":11.34,"n":7256,"o":11.77,"t":"2026-03-20T04:00:00Z","v":864506,"vw":11.466313},{"c":11.75,"h":12.01,"l":11.64,"n":9156,"o":11.64,"t":"2026-03-23T04:00:00Z","v":467844,"vw":11.7858},{"c":11.68,"h":11.76,"l":11.49,"n":6858,"o":11.58,"t":"2026-03-24T04:00:00Z","v":460532,"vw":11.671195},{"c":11.97,"h":11.99,"l":11.65,"n":6194,"o":11.9,"t":"2026-03-25T04:00:00Z","v":357909,"vw":11.916653},{"c":11.7,"h":12.08,"l":11.64,"n":7479,"o":12.08,"t":"2026-03-26T04:00:00Z","v":331887,"vw":11.717775},{"c":11.49,"h":11.66,"l":11.45,"n":8557,"o":11.65,"t":"2026-03-27T04:00:00Z","v":357169,"vw":11.532882},{"c":11.58,"h":11.73,"l":11.5,"n":6510,"o":11.71,"t":"2026-03-30T04:00:00Z","v":363692,"vw":11.603924},{"c":11.79,"h":11.94,"l":11.58,"n":7137,"o":11.74,"t":"2026-03-31T04:00:00Z","v":384045,"vw":11.764985},{"c":11.77,"h":12.04,"l":11.765,"n":7430,"o":12.04,"t":"2026-04-01T04:00:00Z","v":368740,"vw":11.825056},{"c":11.71,"h":11.91,"l":11.52,"n":10597,"o":11.61,"t":"2026-04-02T04:00:00Z","v":1076264,"vw":11.65268},{"c":11.71,"h":11.835,"l":11.61,"n":7324,"o":11.75,"t":"2026-04-06T04:00:00Z","v":387758,"vw":11.727864},{"c":11.38,"h":11.64,"l":11.3351,"n":9848,"o":11.64,"t":"2026-04-07T04:00:00Z","v":489129,"vw":11.44492},{"c":11.81,"h":12.12,"l":11.765,"n":11179,"o":11.86,"t":"2026-04-08T04:00:00Z","v":789888,"vw":11.875566},{"c":11.8,"h":11.86,"l":11.61,"n":8397,"o":11.71,"t":"2026-04-09T04:00:00Z","v":421218,"vw":11.780437},{"c":11.78,"h":11.83,"l":11.71,"n":6969,"o":11.83,"t":"2026-04-10T04:00:00Z","v":441821,"vw":11.773632},{"c":11.85,"h":11.925,"l":11.585,"n":6894,"o":11.69,"t":"2026-04-13T04:00:00Z","v":521402,"vw":11.80214},{"c":12.06,"h":12.13,"l":11.795,"n":6351,"o":11.85,"t":"2026-04-14T04:00:00Z","v":470419,"vw":12.049557},{"c":12.13,"h":12.24,"l":11.99,"n":5981,"o":12.05,"t":"2026-04-15T04:00:00Z","v":339470,"vw":12.143399},{"c":12.13,"h":12.32,"l":11.9,"n":6100,"o":12.16,"t":"2026-04-16T04:00:00Z","v":374093,"vw":12.168957},{"c":12.47,"h":12.63,"l":12.27,"n":5495,"o":12.32,"t":"2026-04-17T04:00:00Z","v":323689,"vw":12.491371},{"c":12.59,"h":12.695,"l":12.47,"n":6743,"o":12.47,"t":"2026-04-20T04:00:00Z","v":345582,"vw":12.617505},{"c":12.33,"h":12.75,"l":12.26,"n":7109,"o":12.61,"t":"2026-04-21T04:00:00Z","v":311883,"vw":12.360356},{"c":12.33,"h":12.46,"l":12.25,"n":7872,"o":12.4,"t":"2026-04-22T04:00:00Z","v":470143,"vw":12.330901},{"c":12.51,"h":12.51,"l":12.24,"n":4271,"o":12.28,"t":"2026-04-23T04:00:00Z","v":232623,"vw":12.455559},{"c":12.35,"h":12.53,"l":12.32,"n":4764,"o":12.48,"t":"2026-04-24T04:00:00Z","v":417888,"vw":12.375578},{"c":12.31,"h":12.59,"l":12.28,"n":7258,"o":12.35,"t":"2026-04-27T04:00:00Z","v":351841,"vw":12.368333},{"c":12.35,"h":12.37,"l":12.22,"n":7044,"o":12.32,"t":"2026-04-28T04:00:00Z","v":254099,"vw":12.320936},{"c":11.8,"h":12.375,"l":11.7,"n":7290,"o":12.32,"t":"2026-04-29T04:00:00Z","v":411153,"vw":11.823099},{"c":11.9,"h":12.03,"l":11.815,"n":9859,"o":11.84,"t":"2026-04-30T04:00:00Z","v":622488,"vw":11.906041},{"c":11.77,"h":12.11,"l":11.735,"n":9856,"o":12.01,"t":"2026-05-01T04:00:00Z","v":512664,"vw":11.865979},{"c":11.62,"h":11.83,"l":11.545,"n":11225,"o":11.73,"t":"2026-05-04T04:00:00Z","v":605246,"vw":11.65687},{"c":11.81,"h":11.82,"l":11.6,"n":18238,"o":11.63,"t":"2026-05-05T04:00:00Z","v":1134247,"vw":11.758104},{"c":13.22,"h":13.25,"l":12.5,"n":28206,"o":12.74,"t":"2026-05-06T04:00:00Z","v":2361301,"vw":13.055656},{"c":12.99,"h":13.8675,"l":12.71,"n":15843,"o":13.6,"t":"2026-05-07T04:00:00Z","v":1077424,"vw":13.029893},{"c":12.97,"h":13.08,"l":12.79,"n":14776,"o":13.01,"t":"2026-05-08T04:00:00Z","v":1130900,"vw":12.935213},{"c":13.04,"h":13.04,"l":12.7001,"n":10057,"o":12.8,"t":"2026-05-11T04:00:00Z","v":642472,"vw":12.972938},{"c":12.85,"h":13.04,"l":12.6301,"n":10340,"o":12.84,"t":"2026-05-12T04:00:00Z","v":449182,"vw":12.837844},{"c":12.55,"h":12.75,"l":12.3,"n":12040,"o":12.44,"t":"2026-05-13T04:00:00Z","v":594782,"vw":12.475318},{"c":12.76,"h":12.85,"l":12.39,"n":10098,"o":12.39,"t":"2026-05-14T04:00:00Z","v":798849,"vw":12.74691},{"c":12.57,"h":12.8,"l":12.5022,"n":11034,"o":12.66,"t":"2026-05-15T04:00:00Z","v":700854,"vw":12.639534},{"c":12.78,"h":12.84,"l":12.535,"n":8689,"o":12.59,"t":"2026-05-18T04:00:00Z","v":481646,"vw":12.760147},{"c":12,"h":12.71,"l":11.98,"n":10319,"o":12.7,"t":"2026-05-19T04:00:00Z","v":548743,"vw":12.118292},{"c":12.4,"h":12.42,"l":11.98,"n":8844,"o":12.09,"t":"2026-05-20T04:00:00Z","v":496413,"vw":12.345921},{"c":12.52,"h":12.545,"l":12.15,"n":7945,"o":12.22,"t":"2026-05-21T04:00:00Z","v":407242,"vw":12.460156},{"c":12.59,"h":12.7,"l":12.47,"n":5472,"o":12.54,"t":"2026-05-22T04:00:00Z","v":337657,"vw":12.578022},{"c":12.78,"h":12.83,"l":12.6,"n":7742,"o":12.75,"t":"2026-05-26T04:00:00Z","v":493418,"vw":12.750938},{"c":12.87,"h":12.95,"l":12.7,"n":6602,"o":12.87,"t":"2026-05-27T04:00:00Z","v":343367,"vw":12.852091},{"c":12.85,"h":12.96,"l":12.65,"n":7608,"o":12.77,"t":"2026-05-28T04:00:00Z","v":356907,"vw":12.840117},{"c":12.36,"h":12.92,"l":12.31,"n":10397,"o":12.86,"t":"2026-05-29T04:00:00Z","v":751460,"vw":12.495034},{"c":12.22,"h":12.355,"l":12.02,"n":9068,"o":12.22,"t":"2026-06-01T04:00:00Z","v":542071,"vw":12.196101},{"c":12,"h":12.19,"l":11.7,"n":12413,"o":12.18,"t":"2026-06-02T04:00:00Z","v":931055,"vw":11.956313},{"c":12.02,"h":12.15,"l":11.925,"n":9124,"o":11.98,"t":"2026-06-03T04:00:00Z","v":665691,"vw":12.042252},{"c":12.22,"h":12.455,"l":12.02,"n":12218,"o":12.2,"t":"2026-06-04T04:00:00Z","v":830705,"vw":12.1762},{"c":12.32,"h":12.58,"l":12.2049,"n":7118,"o":12.26,"t":"2026-06-05T04:00:00Z","v":334099,"vw":12.348332},{"c":12.4,"h":12.5799,"l":12.37,"n":6859,"o":12.38,"t":"2026-06-08T04:00:00Z","v":445246,"vw":12.432409},{"c":12.62,"h":12.865,"l":12.42,"n":8256,"o":12.51,"t":"2026-06-09T04:00:00Z","v":510204,"vw":12.715248},{"c":12.88,"h":13,"l":12.65,"n":9881,"o":12.73,"t":"2026-06-10T04:00:00Z","v":599573,"vw":12.866827},{"c":12.65,"h":13.1,"l":12.525,"n":9344,"o":12.95,"t":"2026-06-11T04:00:00Z","v":617685,"vw":12.774098},{"c":12.89,"h":13.09,"l":12.475,"n":6940,"o":12.79,"t":"2026-06-12T04:00:00Z","v":407277,"vw":12.917709},{"c":12.76,"h":13.114,"l":12.735,"n":6571,"o":13.02,"t":"2026-06-15T04:00:00Z","v":424304,"vw":12.808574},{"c":12.78,"h":13,"l":12.69,"n":5344,"o":12.82,"t":"2026-06-16T04:00:00Z","v":292781,"vw":12.778255},{"c":12.63,"h":13.14,"l":12.57,"n":9553,"o":12.78,"t":"2026-06-17T04:00:00Z","v":571127,"vw":12.813096},{"c":13.05,"h":13.16,"l":12.66,"n":8589,"o":12.76,"t":"2026-06-18T04:00:00Z","v":964091,"vw":12.983371},{"c":13.19,"h":13.24,"l":12.95,"n":10402,"o":13.02,"t":"2026-06-22T04:00:00Z","v":712091,"vw":13.141231},{"c":13.39,"h":13.5,"l":13.18,"n":9436,"o":13.23,"t":"2026-06-23T04:00:00Z","v":555786,"vw":13.368779},{"c":14.03,"h":14.03,"l":13.46,"n":11661,"o":13.5,"t":"2026-06-24T04:00:00Z","v":1007494,"vw":13.858593},{"c":14.36,"h":14.57,"l":14.2,"n":11248,"o":14.2,"t":"2026-06-25T04:00:00Z","v":610961,"vw":14.366186},{"c":14.63,"h":14.68,"l":14.35,"n":14598,"o":14.36,"t":"2026-06-26T04:00:00Z","v":2245435,"vw":14.58995},{"c":14.27,"h":14.6,"l":14.09,"n":17221,"o":14.6,"t":"2026-06-29T04:00:00Z","v":1132576,"vw":14.269649},{"c":14.17,"h":14.195,"l":13.9034,"n":10740,"o":14.09,"t":"2026-06-30T04:00:00Z","v":643944,"vw":14.109405},{"c":14.4,"h":14.755,"l":14.3,"n":12916,"o":14.3,"t":"2026-07-01T04:00:00Z","v":956754,"vw":14.463275},{"c":14.4,"h":14.61,"l":14.31,"n":13012,"o":14.44,"t":"2026-07-02T04:00:00Z","v":1077495,"vw":14.445161},{"c":14.42,"h":14.68,"l":14.125,"n":14533,"o":14.31,"t":"2026-07-06T04:00:00Z","v":979454,"vw":14.49251},{"c":14.31,"h":14.5,"l":14.2,"n":15213,"o":14.5,"t":"2026-07-07T04:00:00Z","v":904840,"vw":14.33168},{"c":14.24,"h":14.25,"l":13.93,"n":13250,"o":14.11,"t":"2026-07-08T04:00:00Z","v":1250837,"vw":14.115069},{"c":14.29,"h":14.4,"l":14.2,"n":8985,"o":14.35,"t":"2026-07-09T04:00:00Z","v":485929,"vw":14.295484},{"c":14.3,"h":14.43,"l":14.215,"n":9553,"o":14.32,"t":"2026-07-10T04:00:00Z","v":458284,"vw":14.316955},{"c":14.33,"h":14.59,"l":14.22,"n":13326,"o":14.36,"t":"2026-07-13T04:00:00Z","v":1349220,"vw":14.425256},{"c":14.34,"h":14.495,"l":13.7411,"n":16493,"o":14.17,"t":"2026-07-14T04:00:00Z","v":1287805,"vw":14.258409},{"c":14.4,"h":14.87,"l":14.39,"n":15012,"o":14.47,"t":"2026-07-15T04:00:00Z","v":2082548,"vw":14.602308},{"c":14.85,"h":14.98,"l":14.395,"n":16193,"o":14.53,"t":"2026-07-16T04:00:00Z","v":1378357,"vw":14.860802},{"c":14.52,"h":15,"l":14.5,"n":11341,"o":14.73,"t":"2026-07-17T04:00:00Z","v":638488,"vw":14.596424},{"c":14.19,"h":14.53,"l":14.13,"n":9990,"o":14.53,"t":"2026-07-20T04:00:00Z","v":630570,"vw":14.208661},{"c":14.07,"h":14.225,"l":14.03,"n":7826,"o":14.1,"t":"2026-07-21T04:00:00Z","v":450431,"vw":14.116299},{"c":14.29,"h":14.325,"l":14.02,"n":9183,"o":14.16,"t":"2026-07-22T04:00:00Z","v":707566,"vw":14.232753},{"c":14.15,"h":14.26,"l":14.015,"n":10478,"o":14.07,"t":"2026-07-23T04:00:00Z","v":882899,"vw":14.110646},{"c":14.06,"h":14.34,"l":14.0125,"n":10086,"o":14.19,"t":"2026-07-24T04:00:00Z","v":731103,"vw":14.136209},{"c":14.22,"h":14.3663,"l":14.19,"n":11630,"o":14.2,"t":"2026-07-27T04:00:00Z","v":544262,"vw":14.242702},{"c":14,"h":14.575,"l":13.99,"n":8812,"o":14.35,"t":"2026-07-28T04:00:00Z","v":533332,"vw":14.119727},{"c":13.32,"h":14.02,"l":13.15,"n":14452,"o":13.92,"t":"2026-07-29T04:00:00Z","v":1005639,"vw":13.388671},{"c":13.19,"h":13.68,"l":13.05,"n":12876,"o":13.51,"t":"2026-07-30T04:00:00Z","v":655524,"vw":13.205385},{"c":13.04,"h":13.28,"l":12.87,"n":10944,"o":13.27,"t":"2026-07-31T04:00:00Z","v":775483,"vw":13.073845},{"c":13.49,"h":13.52,"l":13.195,"n":9913,"o":13.24,"t":"2026-08-03T04:00:00Z","v":635143,"vw":13.446085},{"c":13.12,"h":13.63,"l":12.92,"n":24271,"o":13.63,"t":"2026-08-04T04:00:00Z","v":1710620,"vw":13.16432},{"c":10.6,"h":11.16,"l":10.43,"n":54012,"o":11,"t":"2026-08-05T04:00:00Z","v":7369404,"vw":10.72534},{"c":10.94,"h":11.38,"l":10.42,"n":26802,"o":10.42,"t":"2026-08-06T04:00:00Z","v":1999348,"vw":11.066181},{"c":11.45,"h":11.58,"l":11.26,"n":26160,"o":11.47,"t":"2026-08-07T04:00:00Z","v":1571615,"vw":11.430125},{"c":11.28,"h":11.57,"l":11.28,"n":21229,"o":11.4,"t":"2026-08-10T04:00:00Z","v":1436147,"vw":11.337489},{"c":11.3,"h":11.35,"l":11.12,"n":16359,"o":11.27,"t":"2026-08-11T04:00:00Z","v":1070106,"vw":11.263292},{"c":11.58,"h":11.61,"l":11.22,"n":14586,"o":11.47,"t":"2026-08-12T04:00:00Z","v":1849479,"vw":11.517152},{"c":11.59,"h":11.84,"l":11.57,"n":16848,"o":11.71,"t":"2026-08-13T04:00:00Z","v":1020325,"vw":11.662047},{"c":11.74,"h":11.855,"l":11.59,"n":13056,"o":11.59,"t":"2026-08-14T04:00:00Z","v":955233,"vw":11.747672},{"c":11.35,"h":11.71,"l":11.33,"n":11454,"o":11.63,"t":"2026-08-17T04:00:00Z","v":800990,"vw":11.448785},{"c":11.5,"h":11.55,"l":11.29,"n":13938,"o":11.39,"t":"2026-08-18T04:00:00Z","v":760502,"vw":11.465125},{"c":11.51,"h":11.9,"l":11.5,"n":13148,"o":11.63,"t":"2026-08-19T04:00:00Z","v":841362,"vw":11.603982},{"c":11.15,"h":11.5,"l":11.145,"n":11032,"o":11.5,"t":"2026-08-20T04:00:00Z","v":594368,"vw":11.1996},{"c":11.3,"h":11.475,"l":11.1761,"n":11651,"o":11.3,"t":"2026-08-21T04:00:00Z","v":941059,"vw":11.328577},{"c":10.94,"h":11.505,"l":10.91,"n":12358,"o":11.38,"t":"2026-08-24T04:00:00Z","v":821111,"vw":11.085741},{"c":11.15,"h":11.19,"l":10.89,"n":12732,"o":11.01,"t":"2026-08-25T04:00:00Z","v":805588,"vw":11.132653},{"c":11.04,"h":11.22,"l":10.95,"n":14030,"o":11.18,"t":"2026-08-26T04:00:00Z","v":811184,"vw":11.048997},{"c":11.08,"h":11.16,"l":10.91,"n":10877,"o":11,"t":"2026-08-27T04:00:00Z","v":808219,"vw":11.074831},{"c":11.22,"h":11.35,"l":11.025,"n":11951,"o":11.09,"t":"2026-08-28T04:00:00Z","v":801423,"vw":11.211646},{"c":11.11,"h":11.305,"l":11.075,"n":9935,"o":11.12,"t":"2026-08-31T04:00:00Z","v":697559,"vw":11.13089},{"c":11.1,"h":11.21,"l":11.01,"n":7683,"o":11.04,"t":"2026-09-01T04:00:00Z","v":517276,"vw":11.115964},{"c":11.24,"h":11.38,"l":10.96,"n":9903,"o":11.16,"t":"2026-09-02T04:00:00Z","v":807057,"vw":11.265132},{"c":11.33,"h":11.485,"l":11.2,"n":10050,"o":11.31,"t":"2026-09-03T04:00:00Z","v":769599,"vw":11.322466},{"c":11.36,"h":11.38,"l":11.08,"n":11216,"o":11.21,"t":"2026-09-04T04:00:00Z","v":627807,"vw":11.326704},{"c":11.18,"h":11.45,"l":11.162,"n":9550,"o":11.3,"t":"2026-09-08T04:00:00Z","v":605507,"vw":11.237315},{"c":11.31,"h":11.335,"l":11,"n":10490,"o":11.32,"t":"2026-09-09T04:00:00Z","v":974956,"vw":11.251984},{"c":11,"h":11.36,"l":10.92,"n":13231,"o":11.19,"t":"2026-09-10T04:00:00Z","v":1064342,"vw":11.059483},{"c":11.19,"h":11.265,"l":11.05,"n":13178,"o":11.18,"t":"2026-09-11T04:00:00Z","v":1336925,"vw":11.185706},{"c":11.25,"h":11.35,"l":11.04,"n":13363,"o":11.35,"t":"2026-09-14T04:00:00Z","v":1670031,"vw":11.226456},{"c":10.9,"h":11.22,"l":10.9,"n":10057,"o":11.22,"t":"2026-09-15T04:00:00Z","v":706815,"vw":10.941194},{"c":10.86,"h":11.13,"l":10.85,"n":10214,"o":10.89,"t":"2026-09-16T04:00:00Z","v":733069,"vw":10.925488},{"c":10.86,"h":11.14,"l":10.83,"n":11636,"o":11.02,"t":"2026-09-17T04:00:00Z","v":784676,"vw":10.883761},{"c":10.65,"h":10.83,"l":10.65,"n":8272,"o":10.8,"t":"2026-09-18T04:00:00Z","v":1238162,"vw":10.70012},{"c":10.64,"h":10.77,"l":10.59,"n":13043,"o":10.76,"t":"2026-09-21T04:00:00Z","v":921813,"vw":10.677467},{"c":10.67,"h":10.87,"l":10.67,"n":8645,"o":10.83,"t":"2026-09-22T04:00:00Z","v":639941,"vw":10.712275},{"c":10.14,"h":10.64,"l":10.105,"n":10516,"o":10.64,"t":"2026-09-23T04:00:00Z","v":633232,"vw":10.235882},{"c":9.91,"h":10.165,"l":9.815,"n":14918,"o":10.09,"t":"2026-09-24T04:00:00Z","v":1337104,"vw":9.921775},{"c":10.41,"h":10.43,"l":9.86,"n":14164,"o":9.97,"t":"2026-09-25T04:00:00Z","v":1477379,"vw":10.28651},{"c":10.26,"h":10.41,"l":10.1,"n":11917,"o":10.31,"t":"2026-09-28T04:00:00Z","v":985117,"vw":10.24976},{"c":10.06,"h":10.31,"l":10.01,"n":8586,"o":10.18,"t":"2026-09-29T04:00:00Z","v":540467,"vw":10.083059},{"c":10,"h":10.17,"l":9.95,"n":9615,"o":10.11,"t":"2026-09-30T04:00:00Z","v":1150910,"vw":10.014997},{"c":10.16,"h":10.485,"l":9.88,"n":9880,"o":10.11,"t":"2026-10-01T04:00:00Z","v":969279,"vw":10.113739},{"c":10.28,"h":10.37,"l":10.22,"n":13846,"o":10.31,"t":"2026-10-02T04:00:00Z","v":977351,"vw":10.302872},{"c":10.2,"h":10.39,"l":10.13,"n":14626,"o":10.3,"t":"2026-10-05T04:00:00Z","v":1279392,"vw":10.28087},{"c":10.49,"h":10.57,"l":10.275,"n":11356,"o":10.32,"t":"2026-10-06T04:00:00Z","v":796834,"vw":10.471563},{"c":10.4,"h":10.52,"l":10.345,"n":12750,"o":10.42,"t":"2026-10-07T04:00:00Z","v":1457581,"vw":10.405441},{"c":10.46,"h":10.52,"l":10.26,"n":12592,"o":10.37,"t":"2026-10-08T04:00:00Z","v":1249298,"vw":10.449147},{"c":10.67,"h":10.71,"l":10.335,"n":10085,"o":10.53,"t":"2026-10-09T04:00:00Z","v":927055,"vw":10.617532},{"c":10.78,"h":10.89,"l":10.595,"n":10618,"o":10.71,"t":"2026-10-12T04:00:00Z","v":1058708,"vw":10.768066},{"c":10.8,"h":10.95,"l":10.745,"n":10461,"o":10.9,"t":"2026-10-13T04:00:00Z","v":1033239,"vw":10.807737},{"c":10.57,"h":10.81,"l":10.5138,"n":12138,"o":10.71,"t":"2026-10-14T04:00:00Z","v":878103,"vw":10.58041},{"c":10.53,"h":10.84,"l":10.49,"n":8632,"o":10.68,"t":"2026-10-15T04:00:00Z","v":790081,"vw":10.568104},{"c":10.54,"h":10.72,"l":10.54,"n":9698,"o":10.6,"t":"2026-10-16T04:00:00Z","v":787874,"vw":10.604916},{"c":10.47,"h":10.59,"l":10.37,"n":7153,"o":10.54,"t":"2026-10-19T04:00:00Z","v":430581,"vw":10.458448},{"c":10.51,"h":10.68,"l":10.49,"n":6788,"o":10.58,"t":"2026-10-20T04:00:00Z","v":437967,"vw":10.549829},{"c":10.43,"h":10.62,"l":10.33,"n":8598,"o":10.56,"t":"2026-10-21T04:00:00Z","v":726401,"vw":10.491418},{"c":10.75,"h":10.785,"l":10.24,"n":7575,"o":10.41,"t":"2026-10-22T04:00:00Z","v":622129,"vw":10.700551}],"volatilityBars":[{"c":10.67,"h":10.77,"l":10.66,"n":300,"o":10.76,"t":"2026-09-21T13:30:00Z","v":33341,"vw":10.712198},{"c":10.63,"h":10.685,"l":10.59,"n":268,"o":10.68,"t":"2026-09-21T13:45:00Z","v":24269,"vw":10.650959},{"c":10.63,"h":10.66,"l":10.595,"n":368,"o":10.64,"t":"2026-09-21T14:00:00Z","v":21139,"vw":10.628102},{"c":10.665,"h":10.67,"l":10.63,"n":338,"o":10.63,"t":"2026-09-21T14:15:00Z","v":8790,"vw":10.648775},{"c":10.665,"h":10.665,"l":10.62,"n":315,"o":10.66,"t":"2026-09-21T14:30:00Z","v":9490,"vw":10.647116},{"c":10.65,"h":10.665,"l":10.65,"n":282,"o":10.66,"t":"2026-09-21T14:45:00Z","v":7706,"vw":10.658696},{"c":10.635,"h":10.66,"l":10.635,"n":304,"o":10.65,"t":"2026-09-21T15:00:00Z","v":16987,"vw":10.649223},{"c":10.685,"h":10.7,"l":10.632,"n":445,"o":10.632,"t":"2026-09-21T15:15:00Z","v":22537,"vw":10.678798},{"c":10.67,"h":10.7,"l":10.67,"n":346,"o":10.685,"t":"2026-09-21T15:30:00Z","v":18880,"vw":10.682586},{"c":10.655,"h":10.685,"l":10.655,"n":493,"o":10.67,"t":"2026-09-21T15:45:00Z","v":33330,"vw":10.666869},{"c":10.72,"h":10.735,"l":10.655,"n":582,"o":10.655,"t":"2026-09-21T16:00:00Z","v":43839,"vw":10.705787},{"c":10.725,"h":10.735,"l":10.715,"n":399,"o":10.725,"t":"2026-09-21T16:15:00Z","v":21211,"vw":10.726828},{"c":10.735,"h":10.745,"l":10.72,"n":444,"o":10.72,"t":"2026-09-21T16:30:00Z","v":29068,"vw":10.736524},{"c":10.745,"h":10.75,"l":10.72,"n":389,"o":10.73,"t":"2026-09-21T16:45:00Z","v":45682,"vw":10.727065},{"c":10.735,"h":10.75,"l":10.72,"n":458,"o":10.745,"t":"2026-09-21T17:00:00Z","v":31146,"vw":10.738201},{"c":10.735,"h":10.74,"l":10.735,"n":209,"o":10.74,"t":"2026-09-21T17:15:00Z","v":13185,"vw":10.735978},{"c":10.685,"h":10.73,"l":10.685,"n":391,"o":10.73,"t":"2026-09-21T17:30:00Z","v":26250,"vw":10.712667},{"c":10.69,"h":10.695,"l":10.68,"n":222,"o":10.685,"t":"2026-09-21T17:45:00Z","v":9432,"vw":10.689599},{"c":10.725,"h":10.725,"l":10.695,"n":301,"o":10.7,"t":"2026-09-21T18:00:00Z","v":13328,"vw":10.714279},{"c":10.715,"h":10.725,"l":10.705,"n":370,"o":10.725,"t":"2026-09-21T18:15:00Z","v":19341,"vw":10.714128},{"c":10.685,"h":10.715,"l":10.68,"n":302,"o":10.715,"t":"2026-09-21T18:30:00Z","v":14572,"vw":10.700357},{"c":10.685,"h":10.695,"l":10.6809,"n":331,"o":10.69,"t":"2026-09-21T18:45:00Z","v":19192,"vw":10.688538},{"c":10.705,"h":10.71,"l":10.685,"n":463,"o":10.685,"t":"2026-09-21T19:00:00Z","v":20128,"vw":10.697836},{"c":10.67,"h":10.7092,"l":10.67,"n":877,"o":10.7,"t":"2026-09-21T19:15:00Z","v":41626,"vw":10.687867},{"c":10.66,"h":10.69,"l":10.66,"n":724,"o":10.665,"t":"2026-09-21T19:30:00Z","v":37821,"vw":10.673583},{"c":10.65,"h":10.675,"l":10.64,"n":2032,"o":10.665,"t":"2026-09-21T19:45:00Z","v":132959,"vw":10.656153},{"c":10.64,"h":10.64,"l":10.64,"n":33,"o":10.64,"t":"2026-09-21T20:00:00Z","v":182984,"vw":10.64},{"c":10.72,"h":10.87,"l":10.72,"n":125,"o":10.83,"t":"2026-09-22T13:30:00Z","v":15275,"vw":10.788038},{"c":10.765,"h":10.77,"l":10.7,"n":297,"o":10.72,"t":"2026-09-22T13:45:00Z","v":21534,"vw":10.73812},{"c":10.82,"h":10.82,"l":10.75,"n":333,"o":10.76,"t":"2026-09-22T14:00:00Z","v":29444,"vw":10.791131},{"c":10.7583,"h":10.81,"l":10.7583,"n":224,"o":10.81,"t":"2026-09-22T14:15:00Z","v":9528,"vw":10.789603},{"c":10.73,"h":10.765,"l":10.73,"n":271,"o":10.76,"t":"2026-09-22T14:30:00Z","v":14848,"vw":10.748309},{"c":10.73,"h":10.745,"l":10.68,"n":405,"o":10.72,"t":"2026-09-22T14:45:00Z","v":24831,"vw":10.696165},{"c":10.695,"h":10.735,"l":10.695,"n":258,"o":10.735,"t":"2026-09-22T15:00:00Z","v":13937,"vw":10.715416},{"c":10.715,"h":10.72,"l":10.7,"n":167,"o":10.7,"t":"2026-09-22T15:15:00Z","v":6223,"vw":10.711427},{"c":10.685,"h":10.715,"l":10.67,"n":188,"o":10.715,"t":"2026-09-22T15:30:00Z","v":7203,"vw":10.694131},{"c":10.725,"h":10.725,"l":10.68,"n":141,"o":10.685,"t":"2026-09-22T15:45:00Z","v":5722,"vw":10.693204},{"c":10.73,"h":10.74,"l":10.705,"n":242,"o":10.73,"t":"2026-09-22T16:00:00Z","v":14019,"vw":10.723312},{"c":10.73,"h":10.73,"l":10.72,"n":179,"o":10.72,"t":"2026-09-22T16:15:00Z","v":9330,"vw":10.724874},{"c":10.755,"h":10.765,"l":10.745,"n":181,"o":10.745,"t":"2026-09-22T16:30:00Z","v":7801,"vw":10.756869},{"c":10.78,"h":10.78,"l":10.755,"n":211,"o":10.755,"t":"2026-09-22T16:45:00Z","v":13909,"vw":10.762581},{"c":10.765,"h":10.775,"l":10.745,"n":243,"o":10.775,"t":"2026-09-22T17:00:00Z","v":13426,"vw":10.756925},{"c":10.755,"h":10.765,"l":10.75,"n":99,"o":10.76,"t":"2026-09-22T17:15:00Z","v":3994,"vw":10.755586},{"c":10.75,"h":10.77,"l":10.75,"n":180,"o":10.76,"t":"2026-09-22T17:30:00Z","v":6810,"vw":10.759754},{"c":10.77,"h":10.775,"l":10.74,"n":422,"o":10.755,"t":"2026-09-22T17:45:00Z","v":29048,"vw":10.758147},{"c":10.76,"h":10.78,"l":10.75,"n":172,"o":10.775,"t":"2026-09-22T18:00:00Z","v":7598,"vw":10.764121},{"c":10.735,"h":10.76,"l":10.735,"n":165,"o":10.76,"t":"2026-09-22T18:15:00Z","v":5966,"vw":10.748405},{"c":10.72,"h":10.745,"l":10.715,"n":249,"o":10.735,"t":"2026-09-22T18:30:00Z","v":16887,"vw":10.724911},{"c":10.72,"h":10.72,"l":10.71,"n":159,"o":10.715,"t":"2026-09-22T18:45:00Z","v":6314,"vw":10.713438},{"c":10.71,"h":10.73,"l":10.71,"n":226,"o":10.71,"t":"2026-09-22T19:00:00Z","v":15775,"vw":10.716134},{"c":10.7399,"h":10.7399,"l":10.71,"n":362,"o":10.715,"t":"2026-09-22T19:15:00Z","v":17938,"vw":10.718673},{"c":10.705,"h":10.74,"l":10.7,"n":548,"o":10.73,"t":"2026-09-22T19:30:00Z","v":39390,"vw":10.723255},{"c":10.68,"h":10.725,"l":10.67,"n":1782,"o":10.705,"t":"2026-09-22T19:45:00Z","v":133138,"vw":10.690889},{"c":10.67,"h":10.67,"l":10.67,"n":20,"o":10.67,"t":"2026-09-22T20:00:00Z","v":134713,"vw":10.67},{"c":10.52,"h":10.64,"l":10.51,"n":38,"o":10.64,"t":"2026-09-23T13:30:00Z","v":5055,"vw":10.551877},{"c":10.5,"h":10.535,"l":10.5,"n":140,"o":10.52,"t":"2026-09-23T13:45:00Z","v":7091,"vw":10.508921},{"c":10.52,"h":10.54,"l":10.5036,"n":113,"o":10.515,"t":"2026-09-23T14:00:00Z","v":5410,"vw":10.524686},{"c":10.43,"h":10.53,"l":10.43,"n":349,"o":10.52,"t":"2026-09-23T14:15:00Z","v":22065,"vw":10.46423},{"c":10.37,"h":10.43,"l":10.37,"n":411,"o":10.42,"t":"2026-09-23T14:30:00Z","v":15818,"vw":10.409087},{"c":10.375,"h":10.39,"l":10.35,"n":264,"o":10.37,"t":"2026-09-23T14:45:00Z","v":9804,"vw":10.373228},{"c":10.36,"h":10.37,"l":10.35,"n":236,"o":10.37,"t":"2026-09-23T15:00:00Z","v":11558,"vw":10.363023},{"c":10.41,"h":10.415,"l":10.345,"n":320,"o":10.36,"t":"2026-09-23T15:15:00Z","v":15311,"vw":10.365492},{"c":10.405,"h":10.42,"l":10.4,"n":231,"o":10.415,"t":"2026-09-23T15:30:00Z","v":7425,"vw":10.406613},{"c":10.395,"h":10.415,"l":10.395,"n":419,"o":10.405,"t":"2026-09-23T15:45:00Z","v":20487,"vw":10.401795},{"c":10.395,"h":10.395,"l":10.37,"n":314,"o":10.395,"t":"2026-09-23T16:00:00Z","v":12001,"vw":10.386473},{"c":10.32,"h":10.4,"l":10.31,"n":388,"o":10.395,"t":"2026-09-23T16:15:00Z","v":29768,"vw":10.348473},{"c":10.3094,"h":10.32,"l":10.3094,"n":198,"o":10.315,"t":"2026-09-23T16:30:00Z","v":8010,"vw":10.313422},{"c":10.31,"h":10.315,"l":10.305,"n":261,"o":10.31,"t":"2026-09-23T16:45:00Z","v":8460,"vw":10.310205},{"c":10.3,"h":10.35,"l":10.3,"n":337,"o":10.31,"t":"2026-09-23T17:00:00Z","v":15836,"vw":10.319303},{"c":10.29,"h":10.305,"l":10.27,"n":208,"o":10.3,"t":"2026-09-23T17:15:00Z","v":14056,"vw":10.287259},{"c":10.285,"h":10.29,"l":10.27,"n":239,"o":10.29,"t":"2026-09-23T17:30:00Z","v":7898,"vw":10.278901},{"c":10.26,"h":10.285,"l":10.245,"n":407,"o":10.285,"t":"2026-09-23T17:45:00Z","v":22304,"vw":10.260058},{"c":10.27,"h":10.28,"l":10.265,"n":224,"o":10.265,"t":"2026-09-23T18:00:00Z","v":8969,"vw":10.270689},{"c":10.25,"h":10.27,"l":10.25,"n":294,"o":10.265,"t":"2026-09-23T18:15:00Z","v":13680,"vw":10.26456},{"c":10.2,"h":10.25,"l":10.2,"n":265,"o":10.25,"t":"2026-09-23T18:30:00Z","v":9238,"vw":10.220511},{"c":10.19,"h":10.205,"l":10.155,"n":517,"o":10.205,"t":"2026-09-23T18:45:00Z","v":25322,"vw":10.1838},{"c":10.24,"h":10.25,"l":10.19,"n":487,"o":10.19,"t":"2026-09-23T19:00:00Z","v":28071,"vw":10.213799},{"c":10.165,"h":10.25,"l":10.155,"n":478,"o":10.2324,"t":"2026-09-23T19:15:00Z","v":28323,"vw":10.192106},{"c":10.135,"h":10.17,"l":10.13,"n":520,"o":10.165,"t":"2026-09-23T19:30:00Z","v":27185,"vw":10.156599},{"c":10.14,"h":10.1493,"l":10.105,"n":1737,"o":10.14,"t":"2026-09-23T19:45:00Z","v":99785,"vw":10.124671},{"c":10.14,"h":10.14,"l":10.14,"n":30,"o":10.14,"t":"2026-09-23T20:00:00Z","v":135399,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-09-24T11:30:00Z","v":150,"vw":10.14},{"c":10.135,"h":10.165,"l":10.08,"n":162,"o":10.09,"t":"2026-09-24T13:30:00Z","v":22881,"vw":10.129564},{"c":10.11,"h":10.13,"l":10.09,"n":250,"o":10.13,"t":"2026-09-24T13:45:00Z","v":18108,"vw":10.106723},{"c":10.1,"h":10.12,"l":10.09,"n":248,"o":10.105,"t":"2026-09-24T14:00:00Z","v":12417,"vw":10.105563},{"c":10.035,"h":10.09,"l":10.01,"n":344,"o":10.09,"t":"2026-09-24T14:15:00Z","v":48629,"vw":10.046499},{"c":10.02,"h":10.05,"l":10.02,"n":253,"o":10.03,"t":"2026-09-24T14:30:00Z","v":9306,"vw":10.03678},{"c":10,"h":10.02,"l":9.99,"n":227,"o":10.02,"t":"2026-09-24T14:45:00Z","v":9275,"vw":10.003242},{"c":10.005,"h":10.03,"l":9.99,"n":248,"o":10,"t":"2026-09-24T15:00:00Z","v":14339,"vw":9.999536},{"c":10.005,"h":10.01,"l":9.985,"n":377,"o":10.005,"t":"2026-09-24T15:15:00Z","v":30263,"vw":9.99895},{"c":9.96,"h":10,"l":9.96,"n":283,"o":10,"t":"2026-09-24T15:30:00Z","v":19891,"vw":9.972714},{"c":9.93,"h":9.965,"l":9.91,"n":450,"o":9.965,"t":"2026-09-24T15:45:00Z","v":37811,"vw":9.930479},{"c":9.935,"h":9.96,"l":9.93,"n":401,"o":9.93,"t":"2026-09-24T16:00:00Z","v":40752,"vw":9.944225},{"c":10,"h":10.06,"l":9.94,"n":499,"o":9.94,"t":"2026-09-24T16:15:00Z","v":35660,"vw":10.007693},{"c":10.005,"h":10.01,"l":9.96,"n":272,"o":9.99,"t":"2026-09-24T16:30:00Z","v":10516,"vw":9.983798},{"c":9.98,"h":10.005,"l":9.98,"n":435,"o":10.005,"t":"2026-09-24T16:45:00Z","v":19585,"vw":9.991663},{"c":10,"h":10.01,"l":9.975,"n":286,"o":9.98,"t":"2026-09-24T17:00:00Z","v":12813,"vw":9.993157},{"c":9.96,"h":10.005,"l":9.955,"n":291,"o":10.005,"t":"2026-09-24T17:15:00Z","v":12329,"vw":9.977404},{"c":9.905,"h":9.97,"l":9.9,"n":614,"o":9.965,"t":"2026-09-24T17:30:00Z","v":26600,"vw":9.945808},{"c":9.845,"h":9.905,"l":9.83,"n":535,"o":9.9,"t":"2026-09-24T17:45:00Z","v":48675,"vw":9.849302},{"c":9.87,"h":9.87,"l":9.815,"n":625,"o":9.845,"t":"2026-09-24T18:00:00Z","v":68517,"vw":9.844344},{"c":9.865,"h":9.88,"l":9.86,"n":416,"o":9.88,"t":"2026-09-24T18:15:00Z","v":27301,"vw":9.870079},{"c":9.85,"h":9.865,"l":9.82,"n":514,"o":9.86,"t":"2026-09-24T18:30:00Z","v":29376,"vw":9.84058},{"c":9.87,"h":9.88,"l":9.85,"n":514,"o":9.86,"t":"2026-09-24T18:45:00Z","v":84044,"vw":9.868386},{"c":9.87,"h":9.885,"l":9.85,"n":767,"o":9.87,"t":"2026-09-24T19:00:00Z","v":58266,"vw":9.862461},{"c":9.89,"h":9.89,"l":9.85,"n":620,"o":9.86,"t":"2026-09-24T19:15:00Z","v":60998,"vw":9.8607},{"c":9.915,"h":9.925,"l":9.88,"n":1112,"o":9.885,"t":"2026-09-24T19:30:00Z","v":79398,"vw":9.896175},{"c":9.91,"h":9.945,"l":9.88,"n":3439,"o":9.915,"t":"2026-09-24T19:45:00Z","v":328276,"vw":9.914602},{"c":9.91,"h":9.91,"l":9.91,"n":14,"o":9.91,"t":"2026-09-24T20:00:00Z","v":156689,"vw":9.91},{"c":9.928,"h":10.17,"l":9.9,"n":64,"o":9.97,"t":"2026-09-25T13:30:00Z","v":7467,"vw":9.945729},{"c":9.965,"h":9.965,"l":9.91,"n":153,"o":9.91,"t":"2026-09-25T13:45:00Z","v":17804,"vw":9.949145},{"c":9.905,"h":9.965,"l":9.86,"n":316,"o":9.965,"t":"2026-09-25T14:00:00Z","v":12891,"vw":9.889029},{"c":9.93,"h":9.955,"l":9.89,"n":283,"o":9.905,"t":"2026-09-25T14:15:00Z","v":13794,"vw":9.915291},{"c":9.92,"h":9.93,"l":9.905,"n":222,"o":9.92,"t":"2026-09-25T14:30:00Z","v":10647,"vw":9.916247},{"c":9.92,"h":9.93,"l":9.9,"n":238,"o":9.93,"t":"2026-09-25T14:45:00Z","v":12188,"vw":9.912942},{"c":10.06,"h":10.06,"l":9.93,"n":369,"o":9.93,"t":"2026-09-25T15:00:00Z","v":58174,"vw":9.978907},{"c":10.135,"h":10.15,"l":10.055,"n":551,"o":10.06,"t":"2026-09-25T15:15:00Z","v":47884,"vw":10.0942},{"c":10.145,"h":10.17,"l":10.115,"n":676,"o":10.13,"t":"2026-09-25T15:30:00Z","v":55594,"vw":10.143966},{"c":10.21,"h":10.21,"l":10.125,"n":465,"o":10.15,"t":"2026-09-25T15:45:00Z","v":21676,"vw":10.156646},{"c":10.295,"h":10.32,"l":10.22,"n":560,"o":10.22,"t":"2026-09-25T16:00:00Z","v":21990,"vw":10.281048},{"c":10.32,"h":10.34,"l":10.255,"n":491,"o":10.285,"t":"2026-09-25T16:15:00Z","v":22961,"vw":10.279405},{"c":10.295,"h":10.32,"l":10.275,"n":411,"o":10.32,"t":"2026-09-25T16:30:00Z","v":17332,"vw":10.293799},{"c":10.32,"h":10.33,"l":10.275,"n":442,"o":10.295,"t":"2026-09-25T16:45:00Z","v":20739,"vw":10.304405},{"c":10.31,"h":10.32,"l":10.29,"n":272,"o":10.32,"t":"2026-09-25T17:00:00Z","v":10218,"vw":10.304801},{"c":10.34,"h":10.36,"l":10.3,"n":407,"o":10.31,"t":"2026-09-25T17:15:00Z","v":18647,"vw":10.326318},{"c":10.325,"h":10.385,"l":10.3,"n":812,"o":10.34,"t":"2026-09-25T17:30:00Z","v":520589,"vw":10.308508},{"c":10.39,"h":10.39,"l":10.315,"n":426,"o":10.325,"t":"2026-09-25T17:45:00Z","v":18142,"vw":10.338555},{"c":10.365,"h":10.385,"l":10.34,"n":476,"o":10.385,"t":"2026-09-25T18:00:00Z","v":22280,"vw":10.358385},{"c":10.375,"h":10.4,"l":10.365,"n":515,"o":10.365,"t":"2026-09-25T18:15:00Z","v":27144,"vw":10.379485},{"c":10.37,"h":10.405,"l":10.365,"n":416,"o":10.375,"t":"2026-09-25T18:30:00Z","v":21512,"vw":10.380041},{"c":10.38,"h":10.4,"l":10.355,"n":475,"o":10.37,"t":"2026-09-25T18:45:00Z","v":23835,"vw":10.375085},{"c":10.335,"h":10.37,"l":10.32,"n":674,"o":10.37,"t":"2026-09-25T19:00:00Z","v":36383,"vw":10.341065},{"c":10.35,"h":10.355,"l":10.315,"n":692,"o":10.335,"t":"2026-09-25T19:15:00Z","v":66007,"vw":10.330777},{"c":10.4,"h":10.4,"l":10.345,"n":705,"o":10.345,"t":"2026-09-25T19:30:00Z","v":41348,"vw":10.372511},{"c":10.405,"h":10.43,"l":10.345,"n":2011,"o":10.4,"t":"2026-09-25T19:45:00Z","v":134317,"vw":10.394237},{"c":10.41,"h":10.41,"l":10.41,"n":30,"o":10.41,"t":"2026-09-25T20:00:00Z","v":176870,"vw":10.41},{"c":11.2256,"h":11.2256,"l":11.2256,"n":1,"o":11.2256,"t":"2026-09-25T23:45:00Z","v":100,"vw":11.2256},{"c":10.295,"h":10.41,"l":10.26,"n":106,"o":10.31,"t":"2026-09-28T13:30:00Z","v":14349,"vw":10.334278},{"c":10.26,"h":10.29,"l":10.24,"n":201,"o":10.27,"t":"2026-09-28T13:45:00Z","v":9653,"vw":10.265915},{"c":10.3,"h":10.32,"l":10.26,"n":312,"o":10.27,"t":"2026-09-28T14:00:00Z","v":15589,"vw":10.290104},{"c":10.3001,"h":10.34,"l":10.3001,"n":223,"o":10.31,"t":"2026-09-28T14:15:00Z","v":6922,"vw":10.321122},{"c":10.22,"h":10.32,"l":10.21,"n":294,"o":10.32,"t":"2026-09-28T14:30:00Z","v":10752,"vw":10.250633},{"c":10.275,"h":10.28,"l":10.21,"n":353,"o":10.22,"t":"2026-09-28T14:45:00Z","v":16285,"vw":10.228745},{"c":10.205,"h":10.27,"l":10.2,"n":263,"o":10.27,"t":"2026-09-28T15:00:00Z","v":13627,"vw":10.239554},{"c":10.18,"h":10.2,"l":10.15,"n":293,"o":10.2,"t":"2026-09-28T15:15:00Z","v":12450,"vw":10.17495},{"c":10.18,"h":10.18,"l":10.17,"n":164,"o":10.18,"t":"2026-09-28T15:30:00Z","v":5071,"vw":10.178796},{"c":10.155,"h":10.175,"l":10.15,"n":268,"o":10.175,"t":"2026-09-28T15:45:00Z","v":7678,"vw":10.160753},{"c":10.11,"h":10.16,"l":10.1,"n":356,"o":10.16,"t":"2026-09-28T16:00:00Z","v":15506,"vw":10.119867},{"c":10.26,"h":10.26,"l":10.12,"n":511,"o":10.12,"t":"2026-09-28T16:15:00Z","v":23379,"vw":10.184021},{"c":10.185,"h":10.25,"l":10.185,"n":245,"o":10.25,"t":"2026-09-28T16:30:00Z","v":6923,"vw":10.21508},{"c":10.2,"h":10.205,"l":10.18,"n":211,"o":10.19,"t":"2026-09-28T16:45:00Z","v":7292,"vw":10.192108},{"c":10.2601,"h":10.28,"l":10.19,"n":328,"o":10.2,"t":"2026-09-28T17:00:00Z","v":13200,"vw":10.23028},{"c":10.21,"h":10.265,"l":10.21,"n":283,"o":10.26,"t":"2026-09-28T17:15:00Z","v":9950,"vw":10.230543},{"c":10.24,"h":10.24,"l":10.2,"n":322,"o":10.22,"t":"2026-09-28T17:30:00Z","v":13829,"vw":10.222545},{"c":10.245,"h":10.25,"l":10.235,"n":224,"o":10.235,"t":"2026-09-28T17:45:00Z","v":5146,"vw":10.238841},{"c":10.255,"h":10.26,"l":10.23,"n":394,"o":10.245,"t":"2026-09-28T18:00:00Z","v":17578,"vw":10.243001},{"c":10.255,"h":10.265,"l":10.255,"n":288,"o":10.255,"t":"2026-09-28T18:15:00Z","v":8329,"vw":10.258434},{"c":10.29,"h":10.29,"l":10.245,"n":414,"o":10.26,"t":"2026-09-28T18:30:00Z","v":14895,"vw":10.270037},{"c":10.25,"h":10.28,"l":10.24,"n":585,"o":10.28,"t":"2026-09-28T18:45:00Z","v":20820,"vw":10.258454},{"c":10.235,"h":10.25,"l":10.225,"n":316,"o":10.25,"t":"2026-09-28T19:00:00Z","v":11766,"vw":10.235589},{"c":10.245,"h":10.255,"l":10.225,"n":464,"o":10.23,"t":"2026-09-28T19:15:00Z","v":21828,"vw":10.240339},{"c":10.295,"h":10.3,"l":10.23,"n":651,"o":10.245,"t":"2026-09-28T19:30:00Z","v":28304,"vw":10.265394},{"c":10.26,"h":10.295,"l":10.24,"n":1987,"o":10.295,"t":"2026-09-28T19:45:00Z","v":139724,"vw":10.260954},{"c":10.26,"h":10.26,"l":10.26,"n":21,"o":10.26,"t":"2026-09-28T20:00:00Z","v":131976,"vw":10.26},{"c":10.31,"h":10.31,"l":10.15,"n":252,"o":10.18,"t":"2026-09-29T13:30:00Z","v":31123,"vw":10.19986},{"c":10.18,"h":10.27,"l":10.18,"n":59,"o":10.27,"t":"2026-09-29T13:45:00Z","v":2736,"vw":10.234596},{"c":10.17,"h":10.185,"l":10.17,"n":62,"o":10.17,"t":"2026-09-29T14:00:00Z","v":2411,"vw":10.174288},{"c":10.15,"h":10.19,"l":10.15,"n":146,"o":10.1799,"t":"2026-09-29T14:15:00Z","v":7453,"vw":10.175929},{"c":10.19,"h":10.19,"l":10.13,"n":120,"o":10.13,"t":"2026-09-29T14:30:00Z","v":4772,"vw":10.1536},{"c":10.18,"h":10.19,"l":10.125,"n":225,"o":10.19,"t":"2026-09-29T14:45:00Z","v":10627,"vw":10.160666},{"c":10.16,"h":10.18,"l":10.155,"n":135,"o":10.18,"t":"2026-09-29T15:00:00Z","v":7806,"vw":10.162666},{"c":10.15,"h":10.16,"l":10.145,"n":137,"o":10.16,"t":"2026-09-29T15:15:00Z","v":4934,"vw":10.151381},{"c":10.16,"h":10.16,"l":10.125,"n":201,"o":10.145,"t":"2026-09-29T15:30:00Z","v":11664,"vw":10.136037},{"c":10.115,"h":10.16,"l":10.115,"n":145,"o":10.16,"t":"2026-09-29T15:45:00Z","v":5962,"vw":10.149242},{"c":10.11,"h":10.115,"l":10.09,"n":218,"o":10.115,"t":"2026-09-29T16:00:00Z","v":13720,"vw":10.103916},{"c":10.09,"h":10.12,"l":10.09,"n":195,"o":10.1,"t":"2026-09-29T16:15:00Z","v":10490,"vw":10.10718},{"c":10.06,"h":10.095,"l":10.06,"n":206,"o":10.095,"t":"2026-09-29T16:30:00Z","v":8655,"vw":10.069494},{"c":10.05,"h":10.06,"l":10.04,"n":206,"o":10.05,"t":"2026-09-29T16:45:00Z","v":8623,"vw":10.050178},{"c":10.06,"h":10.06,"l":10.04,"n":225,"o":10.05,"t":"2026-09-29T17:00:00Z","v":11016,"vw":10.048426},{"c":10.06,"h":10.07,"l":10.055,"n":163,"o":10.055,"t":"2026-09-29T17:15:00Z","v":5528,"vw":10.060947},{"c":10.055,"h":10.06,"l":10.04,"n":250,"o":10.055,"t":"2026-09-29T17:30:00Z","v":9208,"vw":10.05208},{"c":10.015,"h":10.07,"l":10.01,"n":220,"o":10.058,"t":"2026-09-29T17:45:00Z","v":10299,"vw":10.042817},{"c":10.06,"h":10.06,"l":10.02,"n":312,"o":10.02,"t":"2026-09-29T18:00:00Z","v":13135,"vw":10.045717},{"c":10.055,"h":10.07,"l":10.045,"n":227,"o":10.06,"t":"2026-09-29T18:15:00Z","v":10134,"vw":10.055413},{"c":10.07,"h":10.085,"l":10.045,"n":317,"o":10.06,"t":"2026-09-29T18:30:00Z","v":13515,"vw":10.062235},{"c":10.055,"h":10.07,"l":10.04,"n":220,"o":10.07,"t":"2026-09-29T18:45:00Z","v":8411,"vw":10.054863},{"c":10.08,"h":10.08,"l":10.045,"n":285,"o":10.06,"t":"2026-09-29T19:00:00Z","v":13861,"vw":10.053186},{"c":10.1,"h":10.1,"l":10.0709,"n":281,"o":10.08,"t":"2026-09-29T19:15:00Z","v":15683,"vw":10.086087},{"c":10.09,"h":10.11,"l":10.09,"n":484,"o":10.095,"t":"2026-09-29T19:30:00Z","v":17392,"vw":10.101028},{"c":10.05,"h":10.09,"l":10.05,"n":1950,"o":10.09,"t":"2026-09-29T19:45:00Z","v":134631,"vw":10.063841},{"c":10.06,"h":10.06,"l":10.06,"n":16,"o":10.06,"t":"2026-09-29T20:00:00Z","v":128643,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T11:00:00Z","v":250,"vw":10.06},{"c":10.05,"h":10.17,"l":10.05,"n":78,"o":10.11,"t":"2026-09-30T13:30:00Z","v":8855,"vw":10.122545},{"c":10.08,"h":10.1,"l":10.06,"n":178,"o":10.06,"t":"2026-09-30T13:45:00Z","v":13012,"vw":10.079299},{"c":10.09,"h":10.11,"l":10.07,"n":243,"o":10.09,"t":"2026-09-30T14:00:00Z","v":13330,"vw":10.089308},{"c":10.08,"h":10.11,"l":10.06,"n":422,"o":10.09,"t":"2026-09-30T14:15:00Z","v":22974,"vw":10.074818},{"c":10.08,"h":10.1,"l":10.07,"n":247,"o":10.07,"t":"2026-09-30T14:30:00Z","v":8434,"vw":10.079047},{"c":10.09,"h":10.09,"l":10.07,"n":160,"o":10.075,"t":"2026-09-30T14:45:00Z","v":4637,"vw":10.074875},{"c":10.05,"h":10.08,"l":10.05,"n":294,"o":10.08,"t":"2026-09-30T15:00:00Z","v":8739,"vw":10.065046},{"c":10.02,"h":10.05,"l":10,"n":207,"o":10.05,"t":"2026-09-30T15:15:00Z","v":10310,"vw":10.010034},{"c":9.99,"h":10.02,"l":9.99,"n":209,"o":10.0147,"t":"2026-09-30T15:30:00Z","v":11250,"vw":10.010519},{"c":10,"h":10.01,"l":9.975,"n":277,"o":9.985,"t":"2026-09-30T15:45:00Z","v":16878,"vw":9.996215},{"c":9.98,"h":10.01,"l":9.95,"n":280,"o":10,"t":"2026-09-30T16:00:00Z","v":310565,"vw":9.998929},{"c":9.985,"h":9.995,"l":9.97,"n":292,"o":9.99,"t":"2026-09-30T16:15:00Z","v":15077,"vw":9.983324},{"c":10,"h":10,"l":9.9716,"n":261,"o":9.985,"t":"2026-09-30T16:30:00Z","v":13301,"vw":9.983713},{"c":10.02,"h":10.03,"l":10,"n":150,"o":10,"t":"2026-09-30T16:45:00Z","v":8714,"vw":10.011762},{"c":10.005,"h":10.02,"l":10,"n":189,"o":10.02,"t":"2026-09-30T17:00:00Z","v":17203,"vw":10.002529},{"c":10.03,"h":10.04,"l":9.995,"n":202,"o":10.005,"t":"2026-09-30T17:15:00Z","v":14463,"vw":10.007541},{"c":10.04,"h":10.045,"l":10.025,"n":266,"o":10.03,"t":"2026-09-30T17:30:00Z","v":13262,"vw":10.034435},{"c":10.045,"h":10.045,"l":10.025,"n":207,"o":10.04,"t":"2026-09-30T17:45:00Z","v":7095,"vw":10.032754},{"c":10.04,"h":10.06,"l":10.03,"n":208,"o":10.05,"t":"2026-09-30T18:00:00Z","v":10447,"vw":10.042256},{"c":10.035,"h":10.045,"l":10.02,"n":235,"o":10.035,"t":"2026-09-30T18:15:00Z","v":9356,"vw":10.034377},{"c":10.06,"h":10.06,"l":10.0308,"n":223,"o":10.0308,"t":"2026-09-30T18:30:00Z","v":16304,"vw":10.043983},{"c":10.05,"h":10.055,"l":10.045,"n":257,"o":10.055,"t":"2026-09-30T18:45:00Z","v":11908,"vw":10.049273},{"c":10.065,"h":10.07,"l":10.06,"n":261,"o":10.06,"t":"2026-09-30T19:00:00Z","v":10349,"vw":10.063861},{"c":10.075,"h":10.075,"l":10.06,"n":354,"o":10.065,"t":"2026-09-30T19:15:00Z","v":16810,"vw":10.068215},{"c":10.045,"h":10.075,"l":10.04,"n":517,"o":10.075,"t":"2026-09-30T19:30:00Z","v":27519,"vw":10.068771},{"c":10,"h":10.06,"l":10,"n":2128,"o":10.04,"t":"2026-09-30T19:45:00Z","v":163784,"vw":10.028332},{"c":10,"h":10,"l":10,"n":23,"o":10,"t":"2026-09-30T20:00:00Z","v":180645,"vw":10},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-01T08:30:00Z","v":271,"vw":9.95},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-01T12:30:00Z","v":102,"vw":10.2},{"c":10.07,"h":10.485,"l":10.03,"n":234,"o":10.11,"t":"2026-10-01T13:30:00Z","v":15461,"vw":10.117447},{"c":10.095,"h":10.11,"l":10.07,"n":78,"o":10.075,"t":"2026-10-01T13:45:00Z","v":3619,"vw":10.092107},{"c":10.08,"h":10.08,"l":10.03,"n":140,"o":10.08,"t":"2026-10-01T14:00:00Z","v":7007,"vw":10.058695},{"c":10.025,"h":10.081,"l":10.02,"n":333,"o":10.08,"t":"2026-10-01T14:15:00Z","v":28107,"vw":10.04085},{"c":9.99,"h":10.04,"l":9.99,"n":293,"o":10.03,"t":"2026-10-01T14:30:00Z","v":23168,"vw":10.016331},{"c":9.9,"h":9.985,"l":9.88,"n":189,"o":9.98,"t":"2026-10-01T14:45:00Z","v":8720,"vw":9.928688},{"c":9.92,"h":9.92,"l":9.9,"n":108,"o":9.91,"t":"2026-10-01T15:00:00Z","v":6719,"vw":9.909348},{"c":9.9,"h":9.925,"l":9.9,"n":225,"o":9.92,"t":"2026-10-01T15:15:00Z","v":22099,"vw":9.907201},{"c":9.92,"h":9.93,"l":9.88,"n":269,"o":9.9,"t":"2026-10-01T15:30:00Z","v":16524,"vw":9.899437},{"c":9.955,"h":9.97,"l":9.91,"n":253,"o":9.91,"t":"2026-10-01T15:45:00Z","v":13616,"vw":9.943714},{"c":9.99,"h":10.02,"l":9.96,"n":227,"o":9.96,"t":"2026-10-01T16:00:00Z","v":10077,"vw":9.990334},{"c":10.03,"h":10.04,"l":9.98,"n":205,"o":9.98,"t":"2026-10-01T16:15:00Z","v":9235,"vw":10.005839},{"c":10.06,"h":10.06,"l":10.03,"n":186,"o":10.03,"t":"2026-10-01T16:30:00Z","v":7453,"vw":10.046407},{"c":10.045,"h":10.06,"l":10.04,"n":201,"o":10.055,"t":"2026-10-01T16:45:00Z","v":11599,"vw":10.05145},{"c":10.07,"h":10.08,"l":10.04,"n":198,"o":10.04,"t":"2026-10-01T17:00:00Z","v":7690,"vw":10.061003},{"c":10.1001,"h":10.12,"l":10.05,"n":275,"o":10.06,"t":"2026-10-01T17:15:00Z","v":14457,"vw":10.098526},{"c":10.16,"h":10.16,"l":10.1,"n":261,"o":10.11,"t":"2026-10-01T17:30:00Z","v":12285,"vw":10.112743},{"c":10.1,"h":10.155,"l":10.1,"n":201,"o":10.155,"t":"2026-10-01T17:45:00Z","v":10399,"vw":10.127708},{"c":10.06,"h":10.09,"l":10.01,"n":317,"o":10.09,"t":"2026-10-01T18:00:00Z","v":17413,"vw":10.049682},{"c":10.085,"h":10.085,"l":10.04,"n":351,"o":10.06,"t":"2026-10-01T18:15:00Z","v":17335,"vw":10.059988},{"c":10.13,"h":10.17,"l":10.09,"n":315,"o":10.09,"t":"2026-10-01T18:30:00Z","v":23671,"vw":10.126983},{"c":10.17,"h":10.17,"l":10.11,"n":530,"o":10.12,"t":"2026-10-01T18:45:00Z","v":28029,"vw":10.142434},{"c":10.18,"h":10.18,"l":10.145,"n":334,"o":10.18,"t":"2026-10-01T19:00:00Z","v":15189,"vw":10.170774},{"c":10.155,"h":10.18,"l":10.135,"n":489,"o":10.175,"t":"2026-10-01T19:15:00Z","v":22591,"vw":10.158574},{"c":10.185,"h":10.19,"l":10.16,"n":629,"o":10.16,"t":"2026-10-01T19:30:00Z","v":28803,"vw":10.172786},{"c":10.165,"h":10.2,"l":10.14,"n":2043,"o":10.18,"t":"2026-10-01T19:45:00Z","v":161085,"vw":10.162762},{"c":10.16,"h":10.16,"l":10.16,"n":31,"o":10.16,"t":"2026-10-01T20:00:00Z","v":189455,"vw":10.16},{"c":10.295,"h":10.3551,"l":10.29,"n":109,"o":10.31,"t":"2026-10-02T13:30:00Z","v":18213,"vw":10.307488},{"c":10.26,"h":10.33,"l":10.22,"n":183,"o":10.32,"t":"2026-10-02T13:45:00Z","v":15067,"vw":10.26245},{"c":10.32,"h":10.34,"l":10.245,"n":340,"o":10.245,"t":"2026-10-02T14:00:00Z","v":19212,"vw":10.310035},{"c":10.285,"h":10.33,"l":10.265,"n":344,"o":10.31,"t":"2026-10-02T14:15:00Z","v":19991,"vw":10.296689},{"c":10.32,"h":10.32,"l":10.27,"n":391,"o":10.28,"t":"2026-10-02T14:30:00Z","v":21602,"vw":10.290051},{"c":10.28,"h":10.325,"l":10.275,"n":383,"o":10.31,"t":"2026-10-02T14:45:00Z","v":18768,"vw":10.295867},{"c":10.26,"h":10.285,"l":10.245,"n":461,"o":10.285,"t":"2026-10-02T15:00:00Z","v":26914,"vw":10.258952},{"c":10.29,"h":10.29,"l":10.225,"n":451,"o":10.25,"t":"2026-10-02T15:15:00Z","v":28981,"vw":10.250118},{"c":10.29,"h":10.32,"l":10.285,"n":341,"o":10.29,"t":"2026-10-02T15:30:00Z","v":17638,"vw":10.302001},{"c":10.26,"h":10.29,"l":10.255,"n":473,"o":10.28,"t":"2026-10-02T15:45:00Z","v":24594,"vw":10.269971},{"c":10.31,"h":10.31,"l":10.265,"n":347,"o":10.265,"t":"2026-10-02T16:00:00Z","v":15212,"vw":10.285708},{"c":10.305,"h":10.33,"l":10.29,"n":398,"o":10.31,"t":"2026-10-02T16:15:00Z","v":22640,"vw":10.307706},{"c":10.29,"h":10.31,"l":10.29,"n":354,"o":10.305,"t":"2026-10-02T16:30:00Z","v":13874,"vw":10.300427},{"c":10.325,"h":10.33,"l":10.3,"n":337,"o":10.3,"t":"2026-10-02T16:45:00Z","v":18789,"vw":10.316954},{"c":10.3,"h":10.34,"l":10.3,"n":372,"o":10.325,"t":"2026-10-02T17:00:00Z","v":12644,"vw":10.32776},{"c":10.305,"h":10.32,"l":10.3,"n":275,"o":10.301,"t":"2026-10-02T17:15:00Z","v":14253,"vw":10.309382},{"c":10.355,"h":10.36,"l":10.3,"n":400,"o":10.3,"t":"2026-10-02T17:30:00Z","v":21653,"vw":10.331885},{"c":10.345,"h":10.37,"l":10.34,"n":397,"o":10.36,"t":"2026-10-02T17:45:00Z","v":22180,"vw":10.357613},{"c":10.33,"h":10.345,"l":10.31,"n":323,"o":10.345,"t":"2026-10-02T18:00:00Z","v":21142,"vw":10.332144},{"c":10.315,"h":10.33,"l":10.305,"n":509,"o":10.325,"t":"2026-10-02T18:15:00Z","v":26673,"vw":10.317003},{"c":10.33,"h":10.33,"l":10.31,"n":447,"o":10.31,"t":"2026-10-02T18:30:00Z","v":19503,"vw":10.317867},{"c":10.355,"h":10.355,"l":10.325,"n":495,"o":10.33,"t":"2026-10-02T18:45:00Z","v":27563,"vw":10.336683},{"c":10.335,"h":10.365,"l":10.33,"n":595,"o":10.355,"t":"2026-10-02T19:00:00Z","v":31206,"vw":10.348694},{"c":10.335,"h":10.345,"l":10.32,"n":854,"o":10.335,"t":"2026-10-02T19:15:00Z","v":51125,"vw":10.333016},{"c":10.325,"h":10.35,"l":10.325,"n":809,"o":10.34,"t":"2026-10-02T19:30:00Z","v":48394,"vw":10.33809},{"c":10.28,"h":10.325,"l":10.27,"n":2795,"o":10.325,"t":"2026-10-02T19:45:00Z","v":220338,"vw":10.304495},{"c":10.28,"h":10.28,"l":10.28,"n":20,"o":10.28,"t":"2026-10-02T20:00:00Z","v":167763,"vw":10.28},{"c":10.18,"h":10.37,"l":10.18,"n":175,"o":10.3,"t":"2026-10-05T13:30:00Z","v":19985,"vw":10.283591},{"c":10.22,"h":10.22,"l":10.13,"n":261,"o":10.14,"t":"2026-10-05T13:45:00Z","v":13241,"vw":10.158387},{"c":10.36,"h":10.365,"l":10.23,"n":426,"o":10.23,"t":"2026-10-05T14:00:00Z","v":19620,"vw":10.303392},{"c":10.3,"h":10.38,"l":10.3,"n":360,"o":10.35,"t":"2026-10-05T14:15:00Z","v":14482,"vw":10.34662},{"c":10.31,"h":10.315,"l":10.26,"n":497,"o":10.3,"t":"2026-10-05T14:30:00Z","v":27061,"vw":10.287874},{"c":10.295,"h":10.32,"l":10.27,"n":262,"o":10.32,"t":"2026-10-05T14:45:00Z","v":11648,"vw":10.289497},{"c":10.295,"h":10.31,"l":10.28,"n":422,"o":10.295,"t":"2026-10-05T15:00:00Z","v":22918,"vw":10.29684},{"c":10.3,"h":10.33,"l":10.295,"n":394,"o":10.295,"t":"2026-10-05T15:15:00Z","v":18034,"vw":10.309904},{"c":10.32,"h":10.325,"l":10.29,"n":447,"o":10.305,"t":"2026-10-05T15:30:00Z","v":32369,"vw":10.30598},{"c":10.29,"h":10.32,"l":10.29,"n":311,"o":10.31,"t":"2026-10-05T15:45:00Z","v":13902,"vw":10.301454},{"c":10.27,"h":10.29,"l":10.27,"n":390,"o":10.29,"t":"2026-10-05T16:00:00Z","v":17536,"vw":10.279535},{"c":10.305,"h":10.31,"l":10.26,"n":302,"o":10.27,"t":"2026-10-05T16:15:00Z","v":14025,"vw":10.280388},{"c":10.34,"h":10.34,"l":10.295,"n":315,"o":10.3,"t":"2026-10-05T16:30:00Z","v":16003,"vw":10.309785},{"c":10.38,"h":10.385,"l":10.33,"n":537,"o":10.335,"t":"2026-10-05T16:45:00Z","v":32879,"vw":10.362083},{"c":10.355,"h":10.39,"l":10.355,"n":396,"o":10.38,"t":"2026-10-05T17:00:00Z","v":21918,"vw":10.370929},{"c":10.355,"h":10.37,"l":10.3509,"n":405,"o":10.355,"t":"2026-10-05T17:15:00Z","v":25371,"vw":10.360358},{"c":10.36,"h":10.36,"l":10.34,"n":436,"o":10.35,"t":"2026-10-05T17:30:00Z","v":25016,"vw":10.349335},{"c":10.39,"h":10.39,"l":10.355,"n":353,"o":10.355,"t":"2026-10-05T17:45:00Z","v":16716,"vw":10.372246},{"c":10.365,"h":10.39,"l":10.36,"n":483,"o":10.39,"t":"2026-10-05T18:00:00Z","v":32886,"vw":10.382618},{"c":10.365,"h":10.38,"l":10.36,"n":472,"o":10.365,"t":"2026-10-05T18:15:00Z","v":26898,"vw":10.367938},{"c":10.37,"h":10.385,"l":10.365,"n":308,"o":10.365,"t":"2026-10-05T18:30:00Z","v":19266,"vw":10.372081},{"c":10.365,"h":10.38,"l":10.335,"n":568,"o":10.38,"t":"2026-10-05T18:45:00Z","v":31334,"vw":10.350235},{"c":10.375,"h":10.38,"l":10.36,"n":519,"o":10.37,"t":"2026-10-05T19:00:00Z","v":24835,"vw":10.369304},{"c":10.33,"h":10.38,"l":10.33,"n":659,"o":10.38,"t":"2026-10-05T19:15:00Z","v":43844,"vw":10.359716},{"c":10.31,"h":10.335,"l":10.3,"n":839,"o":10.335,"t":"2026-10-05T19:30:00Z","v":49386,"vw":10.309849},{"c":10.22,"h":10.31,"l":10.19,"n":3061,"o":10.31,"t":"2026-10-05T19:45:00Z","v":264261,"vw":10.233126},{"c":10.2,"h":10.2,"l":10.2,"n":18,"o":10.2,"t":"2026-10-05T20:00:00Z","v":143598,"vw":10.2},{"c":10.306,"h":10.346,"l":10.275,"n":319,"o":10.32,"t":"2026-10-06T13:30:00Z","v":21858,"vw":10.319138},{"c":10.37,"h":10.37,"l":10.32,"n":489,"o":10.32,"t":"2026-10-06T13:45:00Z","v":44645,"vw":10.355731},{"c":10.45,"h":10.465,"l":10.36,"n":353,"o":10.36,"t":"2026-10-06T14:00:00Z","v":18580,"vw":10.434685},{"c":10.43,"h":10.45,"l":10.41,"n":143,"o":10.45,"t":"2026-10-06T14:15:00Z","v":6007,"vw":10.431719},{"c":10.44,"h":10.46,"l":10.43,"n":233,"o":10.43,"t":"2026-10-06T14:30:00Z","v":8724,"vw":10.446936},{"c":10.45,"h":10.465,"l":10.45,"n":188,"o":10.45,"t":"2026-10-06T14:45:00Z","v":7837,"vw":10.453834},{"c":10.48,"h":10.48,"l":10.455,"n":197,"o":10.455,"t":"2026-10-06T15:00:00Z","v":7006,"vw":10.46531},{"c":10.516,"h":10.52,"l":10.47,"n":298,"o":10.48,"t":"2026-10-06T15:15:00Z","v":12397,"vw":10.489901},{"c":10.52,"h":10.525,"l":10.5,"n":303,"o":10.51,"t":"2026-10-06T15:30:00Z","v":18578,"vw":10.513865},{"c":10.52,"h":10.525,"l":10.49,"n":269,"o":10.51,"t":"2026-10-06T15:45:00Z","v":12520,"vw":10.508125},{"c":10.51,"h":10.53,"l":10.51,"n":135,"o":10.52,"t":"2026-10-06T16:00:00Z","v":5477,"vw":10.521678},{"c":10.505,"h":10.53,"l":10.5,"n":186,"o":10.51,"t":"2026-10-06T16:15:00Z","v":8536,"vw":10.514912},{"c":10.545,"h":10.545,"l":10.51,"n":339,"o":10.51,"t":"2026-10-06T16:30:00Z","v":24570,"vw":10.527915},{"c":10.545,"h":10.55,"l":10.53,"n":243,"o":10.545,"t":"2026-10-06T16:45:00Z","v":9851,"vw":10.539361},{"c":10.54,"h":10.57,"l":10.54,"n":272,"o":10.54,"t":"2026-10-06T17:00:00Z","v":16011,"vw":10.554092},{"c":10.5023,"h":10.54,"l":10.5,"n":205,"o":10.54,"t":"2026-10-06T17:15:00Z","v":8210,"vw":10.514257},{"c":10.5,"h":10.52,"l":10.495,"n":379,"o":10.5,"t":"2026-10-06T17:30:00Z","v":15852,"vw":10.507911},{"c":10.535,"h":10.555,"l":10.505,"n":473,"o":10.505,"t":"2026-10-06T17:45:00Z","v":32771,"vw":10.529339},{"c":10.53,"h":10.55,"l":10.5214,"n":222,"o":10.54,"t":"2026-10-06T18:00:00Z","v":11803,"vw":10.536529},{"c":10.465,"h":10.525,"l":10.46,"n":360,"o":10.525,"t":"2026-10-06T18:15:00Z","v":22129,"vw":10.494551},{"c":10.45,"h":10.47,"l":10.4301,"n":344,"o":10.465,"t":"2026-10-06T18:30:00Z","v":21660,"vw":10.453439},{"c":10.45,"h":10.46,"l":10.42,"n":304,"o":10.445,"t":"2026-10-06T18:45:00Z","v":13274,"vw":10.440635},{"c":10.47,"h":10.48,"l":10.46,"n":475,"o":10.46,"t":"2026-10-06T19:00:00Z","v":28678,"vw":10.46962},{"c":10.43,"h":10.465,"l":10.43,"n":516,"o":10.465,"t":"2026-10-06T19:15:00Z","v":37204,"vw":10.45542},{"c":10.455,"h":10.48,"l":10.425,"n":726,"o":10.43,"t":"2026-10-06T19:30:00Z","v":57820,"vw":10.454317},{"c":10.48,"h":10.5,"l":10.45,"n":1971,"o":10.455,"t":"2026-10-06T19:45:00Z","v":175585,"vw":10.476771},{"c":10.49,"h":10.49,"l":10.49,"n":24,"o":10.49,"t":"2026-10-06T20:00:00Z","v":123537,"vw":10.49},{"c":10.435,"h":10.52,"l":10.36,"n":185,"o":10.42,"t":"2026-10-07T13:30:00Z","v":22266,"vw":10.443248},{"c":10.381,"h":10.446,"l":10.36,"n":232,"o":10.435,"t":"2026-10-07T13:45:00Z","v":27046,"vw":10.375038},{"c":10.425,"h":10.47,"l":10.365,"n":399,"o":10.38,"t":"2026-10-07T14:00:00Z","v":31431,"vw":10.429929},{"c":10.405,"h":10.43,"l":10.405,"n":179,"o":10.42,"t":"2026-10-07T14:15:00Z","v":8948,"vw":10.415251},{"c":10.38,"h":10.435,"l":10.38,"n":295,"o":10.405,"t":"2026-10-07T14:30:00Z","v":15852,"vw":10.415667},{"c":10.38,"h":10.39,"l":10.35,"n":259,"o":10.37,"t":"2026-10-07T14:45:00Z","v":14402,"vw":10.363723},{"c":10.405,"h":10.41,"l":10.36,"n":376,"o":10.38,"t":"2026-10-07T15:00:00Z","v":19515,"vw":10.386614},{"c":10.38,"h":10.4,"l":10.375,"n":318,"o":10.4,"t":"2026-10-07T15:15:00Z","v":13876,"vw":10.380215},{"c":10.38,"h":10.39,"l":10.375,"n":346,"o":10.38,"t":"2026-10-07T15:30:00Z","v":16507,"vw":10.384842},{"c":10.385,"h":10.39,"l":10.345,"n":317,"o":10.375,"t":"2026-10-07T15:45:00Z","v":21317,"vw":10.365763},{"c":10.395,"h":10.395,"l":10.385,"n":297,"o":10.385,"t":"2026-10-07T16:00:00Z","v":12974,"vw":10.390279},{"c":10.455,"h":10.455,"l":10.395,"n":360,"o":10.395,"t":"2026-10-07T16:15:00Z","v":16285,"vw":10.42495},{"c":10.46,"h":10.465,"l":10.455,"n":240,"o":10.455,"t":"2026-10-07T16:30:00Z","v":12376,"vw":10.460463},{"c":10.465,"h":10.485,"l":10.46,"n":237,"o":10.46,"t":"2026-10-07T16:45:00Z","v":10496,"vw":10.473208},{"c":10.485,"h":10.495,"l":10.46,"n":450,"o":10.465,"t":"2026-10-07T17:00:00Z","v":23632,"vw":10.475218},{"c":10.465,"h":10.49,"l":10.465,"n":254,"o":10.485,"t":"2026-10-07T17:15:00Z","v":10133,"vw":10.479133},{"c":10.475,"h":10.475,"l":10.435,"n":382,"o":10.46,"t":"2026-10-07T17:30:00Z","v":18455,"vw":10.452039},{"c":10.475,"h":10.485,"l":10.47,"n":368,"o":10.475,"t":"2026-10-07T17:45:00Z","v":16033,"vw":10.477785},{"c":10.46,"h":10.495,"l":10.46,"n":445,"o":10.475,"t":"2026-10-07T18:00:00Z","v":26068,"vw":10.479834},{"c":10.4607,"h":10.48,"l":10.46,"n":350,"o":10.46,"t":"2026-10-07T18:15:00Z","v":18251,"vw":10.468464},{"c":10.455,"h":10.47,"l":10.445,"n":442,"o":10.465,"t":"2026-10-07T18:30:00Z","v":24745,"vw":10.456622},{"c":10.455,"h":10.47,"l":10.455,"n":361,"o":10.455,"t":"2026-10-07T18:45:00Z","v":14894,"vw":10.461856},{"c":10.41,"h":10.455,"l":10.41,"n":500,"o":10.455,"t":"2026-10-07T19:00:00Z","v":24905,"vw":10.428502},{"c":10.385,"h":10.42,"l":10.375,"n":605,"o":10.41,"t":"2026-10-07T19:15:00Z","v":38544,"vw":10.399344},{"c":10.385,"h":10.4,"l":10.36,"n":819,"o":10.385,"t":"2026-10-07T19:30:00Z","v":57176,"vw":10.378499},{"c":10.39,"h":10.41,"l":10.365,"n":2470,"o":10.385,"t":"2026-10-07T19:45:00Z","v":208466,"vw":10.385363},{"c":10.4,"h":10.4,"l":10.4,"n":32,"o":10.4,"t":"2026-10-07T20:00:00Z","v":711196,"vw":10.4},{"c":10.375,"h":10.411,"l":10.26,"n":137,"o":10.37,"t":"2026-10-08T13:30:00Z","v":9567,"vw":10.33308},{"c":10.376,"h":10.4,"l":10.375,"n":108,"o":10.375,"t":"2026-10-08T13:45:00Z","v":5853,"vw":10.384398},{"c":10.37,"h":10.39,"l":10.345,"n":301,"o":10.375,"t":"2026-10-08T14:00:00Z","v":19765,"vw":10.368609},{"c":10.35,"h":10.385,"l":10.345,"n":189,"o":10.365,"t":"2026-10-08T14:15:00Z","v":10408,"vw":10.371758},{"c":10.29,"h":10.365,"l":10.28,"n":177,"o":10.355,"t":"2026-10-08T14:30:00Z","v":7108,"vw":10.337057},{"c":10.355,"h":10.365,"l":10.29,"n":443,"o":10.29,"t":"2026-10-08T14:45:00Z","v":41316,"vw":10.318515},{"c":10.32,"h":10.355,"l":10.32,"n":294,"o":10.35,"t":"2026-10-08T15:00:00Z","v":14607,"vw":10.347159},{"c":10.355,"h":10.355,"l":10.295,"n":405,"o":10.325,"t":"2026-10-08T15:15:00Z","v":22345,"vw":10.315921},{"c":10.375,"h":10.385,"l":10.355,"n":244,"o":10.355,"t":"2026-10-08T15:30:00Z","v":12532,"vw":10.365069},{"c":10.375,"h":10.39,"l":10.36,"n":216,"o":10.38,"t":"2026-10-08T15:45:00Z","v":11326,"vw":10.375851},{"c":10.39,"h":10.395,"l":10.365,"n":214,"o":10.37,"t":"2026-10-08T16:00:00Z","v":11146,"vw":10.381427},{"c":10.44,"h":10.49,"l":10.385,"n":636,"o":10.385,"t":"2026-10-08T16:15:00Z","v":38916,"vw":10.443211},{"c":10.47,"h":10.47,"l":10.435,"n":306,"o":10.45,"t":"2026-10-08T16:30:00Z","v":17173,"vw":10.452129},{"c":10.52,"h":10.52,"l":10.45,"n":337,"o":10.455,"t":"2026-10-08T16:45:00Z","v":15856,"vw":10.479473},{"c":10.5,"h":10.51,"l":10.46,"n":383,"o":10.51,"t":"2026-10-08T17:00:00Z","v":24057,"vw":10.483678},{"c":10.48,"h":10.495,"l":10.46,"n":561,"o":10.49,"t":"2026-10-08T17:15:00Z","v":21959,"vw":10.481948},{"c":10.495,"h":10.495,"l":10.45,"n":516,"o":10.48,"t":"2026-10-08T17:30:00Z","v":23974,"vw":10.474842},{"c":10.49,"h":10.495,"l":10.46,"n":420,"o":10.495,"t":"2026-10-08T17:45:00Z","v":24096,"vw":10.478771},{"c":10.46,"h":10.48,"l":10.45,"n":550,"o":10.48,"t":"2026-10-08T18:00:00Z","v":28508,"vw":10.463102},{"c":10.44,"h":10.455,"l":10.435,"n":363,"o":10.455,"t":"2026-10-08T18:15:00Z","v":15724,"vw":10.445929},{"c":10.42,"h":10.435,"l":10.415,"n":353,"o":10.435,"t":"2026-10-08T18:30:00Z","v":23320,"vw":10.426078},{"c":10.42,"h":10.43,"l":10.415,"n":351,"o":10.42,"t":"2026-10-08T18:45:00Z","v":19426,"vw":10.422361},{"c":10.475,"h":10.48,"l":10.425,"n":770,"o":10.425,"t":"2026-10-08T19:00:00Z","v":52473,"vw":10.452221},{"c":10.495,"h":10.495,"l":10.465,"n":601,"o":10.475,"t":"2026-10-08T19:15:00Z","v":35652,"vw":10.480854},{"c":10.46,"h":10.5,"l":10.46,"n":748,"o":10.495,"t":"2026-10-08T19:30:00Z","v":50320,"vw":10.483744},{"c":10.45,"h":10.505,"l":10.44,"n":2470,"o":10.47,"t":"2026-10-08T19:45:00Z","v":212566,"vw":10.470405},{"c":10.46,"h":10.46,"l":10.46,"n":22,"o":10.46,"t":"2026-10-08T20:00:00Z","v":470953,"vw":10.46},{"c":10.355,"h":10.531,"l":10.35,"n":176,"o":10.53,"t":"2026-10-09T13:30:00Z","v":20525,"vw":10.461526},{"c":10.395,"h":10.395,"l":10.335,"n":155,"o":10.35,"t":"2026-10-09T13:45:00Z","v":13519,"vw":10.365143},{"c":10.38,"h":10.41,"l":10.37,"n":172,"o":10.4,"t":"2026-10-09T14:00:00Z","v":12662,"vw":10.396681},{"c":10.475,"h":10.48,"l":10.39,"n":234,"o":10.39,"t":"2026-10-09T14:15:00Z","v":18075,"vw":10.436655},{"c":10.53,"h":10.53,"l":10.455,"n":286,"o":10.48,"t":"2026-10-09T14:30:00Z","v":23305,"vw":10.487992},{"c":10.525,"h":10.53,"l":10.5,"n":224,"o":10.53,"t":"2026-10-09T14:45:00Z","v":12079,"vw":10.51859},{"c":10.54,"h":10.55,"l":10.525,"n":268,"o":10.525,"t":"2026-10-09T15:00:00Z","v":17141,"vw":10.54011},{"c":10.5788,"h":10.585,"l":10.545,"n":184,"o":10.55,"t":"2026-10-09T15:15:00Z","v":11583,"vw":10.562497},{"c":10.54,"h":10.585,"l":10.535,"n":254,"o":10.57,"t":"2026-10-09T15:30:00Z","v":14612,"vw":10.559248},{"c":10.54,"h":10.545,"l":10.53,"n":115,"o":10.545,"t":"2026-10-09T15:45:00Z","v":5276,"vw":10.537558},{"c":10.52,"h":10.545,"l":10.515,"n":155,"o":10.545,"t":"2026-10-09T16:00:00Z","v":8495,"vw":10.532042},{"c":10.535,"h":10.555,"l":10.515,"n":291,"o":10.52,"t":"2026-10-09T16:15:00Z","v":24863,"vw":10.535889},{"c":10.565,"h":10.565,"l":10.535,"n":195,"o":10.54,"t":"2026-10-09T16:30:00Z","v":16314,"vw":10.545034},{"c":10.555,"h":10.565,"l":10.55,"n":182,"o":10.565,"t":"2026-10-09T16:45:00Z","v":14576,"vw":10.55535},{"c":10.555,"h":10.57,"l":10.55,"n":135,"o":10.55,"t":"2026-10-09T17:00:00Z","v":8348,"vw":10.558965},{"c":10.535,"h":10.565,"l":10.535,"n":244,"o":10.55,"t":"2026-10-09T17:15:00Z","v":21408,"vw":10.552953},{"c":10.52,"h":10.545,"l":10.52,"n":169,"o":10.535,"t":"2026-10-09T17:30:00Z","v":11658,"vw":10.528183},{"c":10.605,"h":10.605,"l":10.53,"n":423,"o":10.53,"t":"2026-10-09T17:45:00Z","v":38720,"vw":10.56564},{"c":10.6,"h":10.61,"l":10.58,"n":201,"o":10.61,"t":"2026-10-09T18:00:00Z","v":18017,"vw":10.594822},{"c":10.615,"h":10.615,"l":10.585,"n":218,"o":10.6,"t":"2026-10-09T18:15:00Z","v":12986,"vw":10.601334},{"c":10.625,"h":10.64,"l":10.615,"n":298,"o":10.615,"t":"2026-10-09T18:30:00Z","v":20615,"vw":10.626187},{"c":10.645,"h":10.645,"l":10.625,"n":332,"o":10.625,"t":"2026-10-09T18:45:00Z","v":20917,"vw":10.637872},{"c":10.655,"h":10.675,"l":10.635,"n":559,"o":10.64,"t":"2026-10-09T19:00:00Z","v":47212,"vw":10.652667},{"c":10.665,"h":10.68,"l":10.64,"n":894,"o":10.65,"t":"2026-10-09T19:15:00Z","v":88803,"vw":10.659526},{"c":10.695,"h":10.695,"l":10.64,"n":928,"o":10.66,"t":"2026-10-09T19:30:00Z","v":72633,"vw":10.668387},{"c":10.675,"h":10.71,"l":10.625,"n":2513,"o":10.69,"t":"2026-10-09T19:45:00Z","v":221815,"vw":10.679047},{"c":10.67,"h":10.67,"l":10.67,"n":19,"o":10.67,"t":"2026-10-09T20:00:00Z","v":122952,"vw":10.67},{"c":10.65,"h":10.72,"l":10.645,"n":168,"o":10.71,"t":"2026-10-12T13:30:00Z","v":18049,"vw":10.687068},{"c":10.655,"h":10.66,"l":10.65,"n":63,"o":10.66,"t":"2026-10-12T13:45:00Z","v":7976,"vw":10.659074},{"c":10.71,"h":10.71,"l":10.595,"n":315,"o":10.645,"t":"2026-10-12T14:00:00Z","v":26871,"vw":10.641638},{"c":10.67,"h":10.71,"l":10.67,"n":395,"o":10.71,"t":"2026-10-12T14:15:00Z","v":30720,"vw":10.682526},{"c":10.675,"h":10.69,"l":10.67,"n":151,"o":10.67,"t":"2026-10-12T14:30:00Z","v":8268,"vw":10.678593},{"c":10.695,"h":10.705,"l":10.67,"n":175,"o":10.675,"t":"2026-10-12T14:45:00Z","v":11529,"vw":10.693733},{"c":10.68,"h":10.695,"l":10.66,"n":308,"o":10.695,"t":"2026-10-12T15:00:00Z","v":20602,"vw":10.677434},{"c":10.69,"h":10.695,"l":10.68,"n":143,"o":10.68,"t":"2026-10-12T15:15:00Z","v":10349,"vw":10.689214},{"c":10.705,"h":10.72,"l":10.69,"n":230,"o":10.69,"t":"2026-10-12T15:30:00Z","v":15451,"vw":10.708615},{"c":10.71,"h":10.73,"l":10.705,"n":248,"o":10.705,"t":"2026-10-12T15:45:00Z","v":16918,"vw":10.716248},{"c":10.72,"h":10.73,"l":10.71,"n":147,"o":10.715,"t":"2026-10-12T16:00:00Z","v":9962,"vw":10.717893},{"c":10.715,"h":10.725,"l":10.7,"n":286,"o":10.71,"t":"2026-10-12T16:15:00Z","v":17020,"vw":10.71364},{"c":10.71,"h":10.73,"l":10.71,"n":164,"o":10.715,"t":"2026-10-12T16:30:00Z","v":8295,"vw":10.719288},{"c":10.735,"h":10.74,"l":10.71,"n":351,"o":10.72,"t":"2026-10-12T16:45:00Z","v":21517,"vw":10.722733},{"c":10.74,"h":10.74,"l":10.73,"n":137,"o":10.735,"t":"2026-10-12T17:00:00Z","v":7577,"vw":10.734695},{"c":10.74,"h":10.75,"l":10.74,"n":87,"o":10.74,"t":"2026-10-12T17:15:00Z","v":3332,"vw":10.742121},{"c":10.76,"h":10.76,"l":10.74,"n":220,"o":10.7477,"t":"2026-10-12T17:30:00Z","v":13658,"vw":10.749319},{"c":10.76,"h":10.76,"l":10.75,"n":419,"o":10.76,"t":"2026-10-12T17:45:00Z","v":26215,"vw":10.758478},{"c":10.735,"h":10.77,"l":10.725,"n":445,"o":10.76,"t":"2026-10-12T18:00:00Z","v":34174,"vw":10.740423},{"c":10.745,"h":10.75,"l":10.735,"n":298,"o":10.735,"t":"2026-10-12T18:15:00Z","v":21984,"vw":10.741793},{"c":10.765,"h":10.765,"l":10.71,"n":550,"o":10.745,"t":"2026-10-12T18:30:00Z","v":44859,"vw":10.726508},{"c":10.775,"h":10.78,"l":10.76,"n":218,"o":10.765,"t":"2026-10-12T18:45:00Z","v":18925,"vw":10.768001},{"c":10.82,"h":10.835,"l":10.775,"n":466,"o":10.775,"t":"2026-10-12T19:00:00Z","v":38022,"vw":10.808586},{"c":10.795,"h":10.83,"l":10.78,"n":448,"o":10.825,"t":"2026-10-12T19:15:00Z","v":29687,"vw":10.799723},{"c":10.865,"h":10.865,"l":10.795,"n":639,"o":10.795,"t":"2026-10-12T19:30:00Z","v":57046,"vw":10.823986},{"c":10.79,"h":10.89,"l":10.77,"n":2867,"o":10.865,"t":"2026-10-12T19:45:00Z","v":277299,"vw":10.811967},{"c":10.78,"h":10.78,"l":10.78,"n":9,"o":10.78,"t":"2026-10-12T20:00:00Z","v":222222,"vw":10.78},{"c":10.78,"h":10.79,"l":10.78,"n":3,"o":10.79,"t":"2026-10-13T09:30:00Z","v":250,"vw":10.785671},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-13T10:45:00Z","v":131,"vw":10.82},{"c":10.905,"h":10.95,"l":10.78,"n":173,"o":10.9,"t":"2026-10-13T13:30:00Z","v":16835,"vw":10.900235},{"c":10.82,"h":10.91,"l":10.81,"n":229,"o":10.91,"t":"2026-10-13T13:45:00Z","v":16876,"vw":10.860987},{"c":10.77,"h":10.8348,"l":10.75,"n":241,"o":10.82,"t":"2026-10-13T14:00:00Z","v":17904,"vw":10.802359},{"c":10.75,"h":10.78,"l":10.745,"n":84,"o":10.765,"t":"2026-10-13T14:15:00Z","v":16692,"vw":10.761837},{"c":10.775,"h":10.8,"l":10.745,"n":202,"o":10.745,"t":"2026-10-13T14:30:00Z","v":16935,"vw":10.767573},{"c":10.8,"h":10.8,"l":10.75,"n":236,"o":10.76,"t":"2026-10-13T14:45:00Z","v":19724,"vw":10.775168},{"c":10.795,"h":10.81,"l":10.79,"n":202,"o":10.8,"t":"2026-10-13T15:00:00Z","v":12508,"vw":10.801946},{"c":10.815,"h":10.83,"l":10.795,"n":236,"o":10.795,"t":"2026-10-13T15:15:00Z","v":14532,"vw":10.805695},{"c":10.79,"h":10.83,"l":10.785,"n":334,"o":10.815,"t":"2026-10-13T15:30:00Z","v":37714,"vw":10.806288},{"c":10.765,"h":10.79,"l":10.76,"n":189,"o":10.79,"t":"2026-10-13T15:45:00Z","v":11882,"vw":10.77265},{"c":10.79,"h":10.79,"l":10.745,"n":449,"o":10.765,"t":"2026-10-13T16:00:00Z","v":42621,"vw":10.761924},{"c":10.815,"h":10.82,"l":10.795,"n":193,"o":10.8,"t":"2026-10-13T16:15:00Z","v":10883,"vw":10.809038},{"c":10.83,"h":10.835,"l":10.815,"n":169,"o":10.815,"t":"2026-10-13T16:30:00Z","v":9531,"vw":10.824652},{"c":10.825,"h":10.835,"l":10.82,"n":188,"o":10.835,"t":"2026-10-13T16:45:00Z","v":7354,"vw":10.826769},{"c":10.795,"h":10.825,"l":10.79,"n":465,"o":10.825,"t":"2026-10-13T17:00:00Z","v":73505,"vw":10.812657},{"c":10.77,"h":10.795,"l":10.75,"n":242,"o":10.795,"t":"2026-10-13T17:15:00Z","v":19866,"vw":10.769882},{"c":10.805,"h":10.805,"l":10.77,"n":188,"o":10.77,"t":"2026-10-13T17:30:00Z","v":19730,"vw":10.775615},{"c":10.805,"h":10.81,"l":10.795,"n":360,"o":10.805,"t":"2026-10-13T17:45:00Z","v":35222,"vw":10.800982},{"c":10.835,"h":10.85,"l":10.805,"n":247,"o":10.805,"t":"2026-10-13T18:00:00Z","v":12532,"vw":10.833935},{"c":10.83,"h":10.83,"l":10.8,"n":350,"o":10.83,"t":"2026-10-13T18:15:00Z","v":29134,"vw":10.813374},{"c":10.82,"h":10.83,"l":10.8,"n":452,"o":10.83,"t":"2026-10-13T18:30:00Z","v":36829,"vw":10.80987},{"c":10.84,"h":10.84,"l":10.82,"n":325,"o":10.82,"t":"2026-10-13T18:45:00Z","v":17792,"vw":10.834149},{"c":10.835,"h":10.84,"l":10.825,"n":310,"o":10.84,"t":"2026-10-13T19:00:00Z","v":19769,"vw":10.832507},{"c":10.845,"h":10.85,"l":10.83,"n":478,"o":10.835,"t":"2026-10-13T19:15:00Z","v":27922,"vw":10.838291},{"c":10.84,"h":10.845,"l":10.825,"n":600,"o":10.845,"t":"2026-10-13T19:30:00Z","v":40564,"vw":10.83494},{"c":10.8,"h":10.845,"l":10.785,"n":2726,"o":10.835,"t":"2026-10-13T19:45:00Z","v":263219,"vw":10.814383},{"c":10.8,"h":10.8,"l":10.8,"n":16,"o":10.8,"t":"2026-10-13T20:00:00Z","v":168438,"vw":10.8},{"c":10.715,"h":10.81,"l":10.7,"n":226,"o":10.71,"t":"2026-10-14T13:30:00Z","v":20063,"vw":10.725738},{"c":10.67,"h":10.71,"l":10.67,"n":122,"o":10.67,"t":"2026-10-14T13:45:00Z","v":4773,"vw":10.693147},{"c":10.66,"h":10.7,"l":10.65,"n":197,"o":10.68,"t":"2026-10-14T14:00:00Z","v":6364,"vw":10.671967},{"c":10.61,"h":10.6602,"l":10.58,"n":412,"o":10.66,"t":"2026-10-14T14:15:00Z","v":27675,"vw":10.648483},{"c":10.625,"h":10.63,"l":10.59,"n":356,"o":10.62,"t":"2026-10-14T14:30:00Z","v":14988,"vw":10.614182},{"c":10.6,"h":10.63,"l":10.59,"n":368,"o":10.63,"t":"2026-10-14T14:45:00Z","v":25364,"vw":10.606687},{"c":10.55,"h":10.595,"l":10.55,"n":303,"o":10.59,"t":"2026-10-14T15:00:00Z","v":14522,"vw":10.567567},{"c":10.6,"h":10.605,"l":10.5511,"n":412,"o":10.555,"t":"2026-10-14T15:15:00Z","v":26131,"vw":10.578414},{"c":10.56,"h":10.615,"l":10.555,"n":324,"o":10.6,"t":"2026-10-14T15:30:00Z","v":19534,"vw":10.583669},{"c":10.535,"h":10.55,"l":10.52,"n":313,"o":10.55,"t":"2026-10-14T15:45:00Z","v":14421,"vw":10.537442},{"c":10.52,"h":10.53,"l":10.5138,"n":139,"o":10.53,"t":"2026-10-14T16:00:00Z","v":7390,"vw":10.521499},{"c":10.53,"h":10.56,"l":10.52,"n":318,"o":10.52,"t":"2026-10-14T16:15:00Z","v":17644,"vw":10.542221},{"c":10.595,"h":10.62,"l":10.54,"n":514,"o":10.54,"t":"2026-10-14T16:30:00Z","v":28024,"vw":10.58363},{"c":10.58,"h":10.59,"l":10.56,"n":323,"o":10.59,"t":"2026-10-14T16:45:00Z","v":16664,"vw":10.570767},{"c":10.605,"h":10.605,"l":10.58,"n":497,"o":10.58,"t":"2026-10-14T17:00:00Z","v":33357,"vw":10.589559},{"c":10.59,"h":10.605,"l":10.58,"n":363,"o":10.605,"t":"2026-10-14T17:15:00Z","v":17612,"vw":10.591464},{"c":10.5987,"h":10.61,"l":10.58,"n":363,"o":10.58,"t":"2026-10-14T17:30:00Z","v":23554,"vw":10.594006},{"c":10.57,"h":10.6,"l":10.57,"n":294,"o":10.595,"t":"2026-10-14T17:45:00Z","v":12711,"vw":10.58286},{"c":10.57,"h":10.58,"l":10.55,"n":390,"o":10.575,"t":"2026-10-14T18:00:00Z","v":29728,"vw":10.57179},{"c":10.59,"h":10.59,"l":10.57,"n":422,"o":10.57,"t":"2026-10-14T18:15:00Z","v":34073,"vw":10.575507},{"c":10.555,"h":10.59,"l":10.555,"n":368,"o":10.59,"t":"2026-10-14T18:30:00Z","v":12173,"vw":10.577592},{"c":10.56,"h":10.575,"l":10.55,"n":348,"o":10.55,"t":"2026-10-14T18:45:00Z","v":16115,"vw":10.565281},{"c":10.565,"h":10.585,"l":10.55,"n":369,"o":10.56,"t":"2026-10-14T19:00:00Z","v":21142,"vw":10.571045},{"c":10.575,"h":10.585,"l":10.56,"n":410,"o":10.56,"t":"2026-10-14T19:15:00Z","v":20145,"vw":10.577312},{"c":10.545,"h":10.58,"l":10.54,"n":739,"o":10.575,"t":"2026-10-14T19:30:00Z","v":47248,"vw":10.559828},{"c":10.57,"h":10.59,"l":10.54,"n":2031,"o":10.54,"t":"2026-10-14T19:45:00Z","v":169670,"vw":10.570816},{"c":10.57,"h":10.57,"l":10.57,"n":22,"o":10.57,"t":"2026-10-14T20:00:00Z","v":173919,"vw":10.57},{"c":10.7,"h":10.84,"l":10.68,"n":109,"o":10.68,"t":"2026-10-15T13:30:00Z","v":11700,"vw":10.753141},{"c":10.665,"h":10.71,"l":10.655,"n":240,"o":10.705,"t":"2026-10-15T13:45:00Z","v":15736,"vw":10.690459},{"c":10.71,"h":10.715,"l":10.64,"n":276,"o":10.665,"t":"2026-10-15T14:00:00Z","v":12776,"vw":10.686911},{"c":10.7,"h":10.72,"l":10.68,"n":229,"o":10.71,"t":"2026-10-15T14:15:00Z","v":10411,"vw":10.69662},{"c":10.66,"h":10.72,"l":10.66,"n":276,"o":10.7,"t":"2026-10-15T14:30:00Z","v":12424,"vw":10.696031},{"c":10.635,"h":10.66,"l":10.61,"n":299,"o":10.65,"t":"2026-10-15T14:45:00Z","v":19157,"vw":10.634011},{"c":10.63,"h":10.655,"l":10.62,"n":270,"o":10.635,"t":"2026-10-15T15:00:00Z","v":13941,"vw":10.64212},{"c":10.59,"h":10.64,"l":10.58,"n":373,"o":10.64,"t":"2026-10-15T15:15:00Z","v":18977,"vw":10.60511},{"c":10.6,"h":10.61,"l":10.56,"n":216,"o":10.59,"t":"2026-10-15T15:30:00Z","v":17562,"vw":10.581417},{"c":10.6,"h":10.61,"l":10.6,"n":177,"o":10.6,"t":"2026-10-15T15:45:00Z","v":10054,"vw":10.601806},{"c":10.575,"h":10.605,"l":10.57,"n":290,"o":10.605,"t":"2026-10-15T16:00:00Z","v":12596,"vw":10.593782},{"c":10.6,"h":10.605,"l":10.575,"n":213,"o":10.575,"t":"2026-10-15T16:15:00Z","v":12839,"vw":10.589727},{"c":10.6,"h":10.615,"l":10.595,"n":186,"o":10.605,"t":"2026-10-15T16:30:00Z","v":10120,"vw":10.605568},{"c":10.585,"h":10.605,"l":10.575,"n":154,"o":10.6,"t":"2026-10-15T16:45:00Z","v":8365,"vw":10.587474},{"c":10.59,"h":10.6,"l":10.585,"n":233,"o":10.585,"t":"2026-10-15T17:00:00Z","v":14797,"vw":10.594498},{"c":10.55,"h":10.59,"l":10.55,"n":172,"o":10.585,"t":"2026-10-15T17:15:00Z","v":7680,"vw":10.575619},{"c":10.58,"h":10.59,"l":10.54,"n":205,"o":10.55,"t":"2026-10-15T17:30:00Z","v":17147,"vw":10.566597},{"c":10.56,"h":10.58,"l":10.56,"n":177,"o":10.58,"t":"2026-10-15T17:45:00Z","v":10572,"vw":10.571421},{"c":10.495,"h":10.575,"l":10.49,"n":471,"o":10.565,"t":"2026-10-15T18:00:00Z","v":28147,"vw":10.542384},{"c":10.515,"h":10.525,"l":10.5,"n":201,"o":10.5,"t":"2026-10-15T18:15:00Z","v":11091,"vw":10.518077},{"c":10.54,"h":10.555,"l":10.52,"n":217,"o":10.52,"t":"2026-10-15T18:30:00Z","v":14369,"vw":10.539754},{"c":10.53,"h":10.54,"l":10.53,"n":163,"o":10.53,"t":"2026-10-15T18:45:00Z","v":10857,"vw":10.534513},{"c":10.53,"h":10.545,"l":10.525,"n":351,"o":10.535,"t":"2026-10-15T19:00:00Z","v":15830,"vw":10.534126},{"c":10.565,"h":10.59,"l":10.53,"n":417,"o":10.53,"t":"2026-10-15T19:15:00Z","v":32568,"vw":10.565864},{"c":10.6,"h":10.6,"l":10.54,"n":553,"o":10.565,"t":"2026-10-15T19:30:00Z","v":44019,"vw":10.570332},{"c":10.53,"h":10.595,"l":10.52,"n":1739,"o":10.595,"t":"2026-10-15T19:45:00Z","v":161116,"vw":10.546207},{"c":10.53,"h":10.53,"l":10.53,"n":18,"o":10.53,"t":"2026-10-15T20:00:00Z","v":148515,"vw":10.53},{"c":10.625,"h":10.65,"l":10.575,"n":127,"o":10.6,"t":"2026-10-16T13:30:00Z","v":16528,"vw":10.602602},{"c":10.66,"h":10.66,"l":10.59,"n":173,"o":10.625,"t":"2026-10-16T13:45:00Z","v":9572,"vw":10.629408},{"c":10.62,"h":10.67,"l":10.615,"n":261,"o":10.66,"t":"2026-10-16T14:00:00Z","v":15965,"vw":10.652357},{"c":10.665,"h":10.68,"l":10.62,"n":189,"o":10.62,"t":"2026-10-16T14:15:00Z","v":8103,"vw":10.636546},{"c":10.63,"h":10.665,"l":10.63,"n":176,"o":10.665,"t":"2026-10-16T14:30:00Z","v":7788,"vw":10.647923},{"c":10.67,"h":10.67,"l":10.62,"n":201,"o":10.63,"t":"2026-10-16T14:45:00Z","v":12273,"vw":10.644412},{"c":10.7,"h":10.705,"l":10.67,"n":324,"o":10.67,"t":"2026-10-16T15:00:00Z","v":19966,"vw":10.690266},{"c":10.7,"h":10.71,"l":10.67,"n":275,"o":10.69,"t":"2026-10-16T15:15:00Z","v":19194,"vw":10.693194},{"c":10.67,"h":10.72,"l":10.67,"n":305,"o":10.7,"t":"2026-10-16T15:30:00Z","v":19699,"vw":10.704457},{"c":10.62,"h":10.68,"l":10.62,"n":159,"o":10.67,"t":"2026-10-16T15:45:00Z","v":7486,"vw":10.66424},{"c":10.655,"h":10.66,"l":10.62,"n":230,"o":10.62,"t":"2026-10-16T16:00:00Z","v":14824,"vw":10.642494},{"c":10.71,"h":10.72,"l":10.64,"n":288,"o":10.66,"t":"2026-10-16T16:15:00Z","v":19079,"vw":10.676252},{"c":10.67,"h":10.7,"l":10.67,"n":141,"o":10.7,"t":"2026-10-16T16:30:00Z","v":8415,"vw":10.682057},{"c":10.64,"h":10.67,"l":10.64,"n":182,"o":10.665,"t":"2026-10-16T16:45:00Z","v":17597,"vw":10.650003},{"c":10.64,"h":10.66,"l":10.61,"n":600,"o":10.64,"t":"2026-10-16T17:00:00Z","v":49988,"vw":10.639099},{"c":10.645,"h":10.65,"l":10.635,"n":139,"o":10.65,"t":"2026-10-16T17:15:00Z","v":9928,"vw":10.642839},{"c":10.68,"h":10.685,"l":10.64,"n":370,"o":10.65,"t":"2026-10-16T17:30:00Z","v":23793,"vw":10.658972},{"c":10.635,"h":10.68,"l":10.63,"n":225,"o":10.675,"t":"2026-10-16T17:45:00Z","v":11638,"vw":10.661021},{"c":10.625,"h":10.63,"l":10.6,"n":247,"o":10.63,"t":"2026-10-16T18:00:00Z","v":18816,"vw":10.614757},{"c":10.63,"h":10.64,"l":10.625,"n":230,"o":10.63,"t":"2026-10-16T18:15:00Z","v":17620,"vw":10.632403},{"c":10.635,"h":10.64,"l":10.625,"n":278,"o":10.63,"t":"2026-10-16T18:30:00Z","v":15800,"vw":10.632495},{"c":10.63,"h":10.64,"l":10.62,"n":198,"o":10.635,"t":"2026-10-16T18:45:00Z","v":7897,"vw":10.632887},{"c":10.64,"h":10.66,"l":10.625,"n":481,"o":10.63,"t":"2026-10-16T19:00:00Z","v":23002,"vw":10.639626},{"c":10.63,"h":10.655,"l":10.62,"n":379,"o":10.645,"t":"2026-10-16T19:15:00Z","v":17992,"vw":10.639918},{"c":10.59,"h":10.64,"l":10.58,"n":698,"o":10.64,"t":"2026-10-16T19:30:00Z","v":40639,"vw":10.60742},{"c":10.54,"h":10.63,"l":10.54,"n":1904,"o":10.595,"t":"2026-10-16T19:45:00Z","v":167172,"vw":10.57441},{"c":10.54,"h":10.54,"l":10.54,"n":17,"o":10.54,"t":"2026-10-16T20:00:00Z","v":162297,"vw":10.54},{"c":10.44,"h":10.59,"l":10.44,"n":165,"o":10.54,"t":"2026-10-19T13:30:00Z","v":9982,"vw":10.527985},{"c":10.46,"h":10.485,"l":10.441,"n":125,"o":10.441,"t":"2026-10-19T13:45:00Z","v":5563,"vw":10.469343},{"c":10.55,"h":10.55,"l":10.45,"n":308,"o":10.46,"t":"2026-10-19T14:00:00Z","v":13095,"vw":10.515109},{"c":10.515,"h":10.57,"l":10.515,"n":136,"o":10.55,"t":"2026-10-19T14:15:00Z","v":5456,"vw":10.542569},{"c":10.5,"h":10.52,"l":10.5,"n":131,"o":10.5117,"t":"2026-10-19T14:30:00Z","v":4979,"vw":10.509101},{"c":10.45,"h":10.5,"l":10.44,"n":255,"o":10.49,"t":"2026-10-19T14:45:00Z","v":9930,"vw":10.462622},{"c":10.45,"h":10.46,"l":10.45,"n":216,"o":10.45,"t":"2026-10-19T15:00:00Z","v":10811,"vw":10.455186},{"c":10.465,"h":10.465,"l":10.44,"n":205,"o":10.44,"t":"2026-10-19T15:15:00Z","v":11754,"vw":10.450193},{"c":10.45,"h":10.46,"l":10.44,"n":112,"o":10.45,"t":"2026-10-19T15:30:00Z","v":8933,"vw":10.450584},{"c":10.45,"h":10.46,"l":10.44,"n":207,"o":10.46,"t":"2026-10-19T15:45:00Z","v":14571,"vw":10.449591},{"c":10.42,"h":10.44,"l":10.41,"n":100,"o":10.44,"t":"2026-10-19T16:00:00Z","v":3494,"vw":10.423233},{"c":10.41,"h":10.43,"l":10.4,"n":188,"o":10.4271,"t":"2026-10-19T16:15:00Z","v":9754,"vw":10.42013},{"c":10.395,"h":10.41,"l":10.385,"n":135,"o":10.41,"t":"2026-10-19T16:30:00Z","v":6693,"vw":10.39174},{"c":10.385,"h":10.405,"l":10.385,"n":109,"o":10.4,"t":"2026-10-19T16:45:00Z","v":4980,"vw":10.394686},{"c":10.395,"h":10.4,"l":10.37,"n":222,"o":10.39,"t":"2026-10-19T17:00:00Z","v":11710,"vw":10.386005},{"c":10.41,"h":10.43,"l":10.398,"n":78,"o":10.398,"t":"2026-10-19T17:15:00Z","v":5735,"vw":10.413513},{"c":10.44,"h":10.44,"l":10.4,"n":172,"o":10.41,"t":"2026-10-19T17:30:00Z","v":11107,"vw":10.422253},{"c":10.44,"h":10.45,"l":10.44,"n":37,"o":10.44,"t":"2026-10-19T17:45:00Z","v":1646,"vw":10.441645},{"c":10.445,"h":10.45,"l":10.44,"n":184,"o":10.44,"t":"2026-10-19T18:00:00Z","v":9697,"vw":10.4453},{"c":10.44,"h":10.465,"l":10.44,"n":199,"o":10.45,"t":"2026-10-19T18:15:00Z","v":14900,"vw":10.45276},{"c":10.43,"h":10.45,"l":10.43,"n":139,"o":10.44,"t":"2026-10-19T18:30:00Z","v":6472,"vw":10.437931},{"c":10.445,"h":10.445,"l":10.435,"n":303,"o":10.435,"t":"2026-10-19T18:45:00Z","v":12342,"vw":10.439736},{"c":10.42,"h":10.45,"l":10.42,"n":191,"o":10.445,"t":"2026-10-19T19:00:00Z","v":9501,"vw":10.446219},{"c":10.4,"h":10.43,"l":10.4,"n":397,"o":10.42,"t":"2026-10-19T19:15:00Z","v":19765,"vw":10.425258},{"c":10.445,"h":10.445,"l":10.41,"n":279,"o":10.41,"t":"2026-10-19T19:30:00Z","v":12170,"vw":10.428119},{"c":10.49,"h":10.495,"l":10.445,"n":1224,"o":10.45,"t":"2026-10-19T19:45:00Z","v":70265,"vw":10.471762},{"c":10.47,"h":10.48,"l":10.47,"n":20,"o":10.48,"t":"2026-10-19T20:00:00Z","v":108015,"vw":10.470223},{"c":10.59,"h":10.64,"l":10.57,"n":113,"o":10.58,"t":"2026-10-20T13:30:00Z","v":11573,"vw":10.587911},{"c":10.605,"h":10.625,"l":10.6,"n":138,"o":10.6,"t":"2026-10-20T13:45:00Z","v":6327,"vw":10.615064},{"c":10.5,"h":10.605,"l":10.49,"n":148,"o":10.605,"t":"2026-10-20T14:00:00Z","v":7635,"vw":10.548979},{"c":10.55,"h":10.55,"l":10.5,"n":165,"o":10.5,"t":"2026-10-20T14:15:00Z","v":5572,"vw":10.52973},{"c":10.56,"h":10.565,"l":10.54,"n":226,"o":10.54,"t":"2026-10-20T14:30:00Z","v":5632,"vw":10.549962},{"c":10.64,"h":10.64,"l":10.56,"n":181,"o":10.565,"t":"2026-10-20T14:45:00Z","v":8171,"vw":10.605006},{"c":10.63,"h":10.68,"l":10.62,"n":264,"o":10.65,"t":"2026-10-20T15:00:00Z","v":9270,"vw":10.657089},{"c":10.63,"h":10.65,"l":10.625,"n":131,"o":10.645,"t":"2026-10-20T15:15:00Z","v":5070,"vw":10.635481},{"c":10.625,"h":10.625,"l":10.59,"n":198,"o":10.62,"t":"2026-10-20T15:30:00Z","v":8026,"vw":10.612988},{"c":10.59,"h":10.62,"l":10.58,"n":157,"o":10.61,"t":"2026-10-20T15:45:00Z","v":6582,"vw":10.598278},{"c":10.57,"h":10.59,"l":10.56,"n":111,"o":10.59,"t":"2026-10-20T16:00:00Z","v":5716,"vw":10.572493},{"c":10.56,"h":10.58,"l":10.545,"n":206,"o":10.575,"t":"2026-10-20T16:15:00Z","v":8574,"vw":10.558951},{"c":10.56,"h":10.56,"l":10.55,"n":135,"o":10.56,"t":"2026-10-20T16:30:00Z","v":5009,"vw":10.552353},{"c":10.53,"h":10.57,"l":10.53,"n":169,"o":10.56,"t":"2026-10-20T16:45:00Z","v":11753,"vw":10.561341},{"c":10.53,"h":10.53,"l":10.53,"n":19,"o":10.53,"t":"2026-10-20T17:00:00Z","v":621,"vw":10.53},{"c":10.54,"h":10.55,"l":10.53,"n":120,"o":10.53,"t":"2026-10-20T17:15:00Z","v":4962,"vw":10.540333},{"c":10.54,"h":10.55,"l":10.54,"n":16,"o":10.54,"t":"2026-10-20T17:30:00Z","v":521,"vw":10.54304},{"c":10.56,"h":10.56,"l":10.54,"n":94,"o":10.55,"t":"2026-10-20T17:45:00Z","v":3947,"vw":10.54814},{"c":10.57,"h":10.57,"l":10.55,"n":155,"o":10.56,"t":"2026-10-20T18:00:00Z","v":14334,"vw":10.556572},{"c":10.56,"h":10.58,"l":10.55,"n":197,"o":10.565,"t":"2026-10-20T18:15:00Z","v":10131,"vw":10.56051},{"c":10.56,"h":10.57,"l":10.56,"n":80,"o":10.56,"t":"2026-10-20T18:30:00Z","v":3769,"vw":10.563383},{"c":10.555,"h":10.56,"l":10.555,"n":111,"o":10.56,"t":"2026-10-20T18:45:00Z","v":5070,"vw":10.559071},{"c":10.575,"h":10.58,"l":10.558,"n":308,"o":10.56,"t":"2026-10-20T19:00:00Z","v":37683,"vw":10.563017},{"c":10.585,"h":10.6,"l":10.575,"n":404,"o":10.575,"t":"2026-10-20T19:15:00Z","v":18989,"vw":10.589462},{"c":10.55,"h":10.585,"l":10.5401,"n":473,"o":10.585,"t":"2026-10-20T19:30:00Z","v":29840,"vw":10.559848},{"c":10.53,"h":10.57,"l":10.52,"n":1352,"o":10.55,"t":"2026-10-20T19:45:00Z","v":92626,"vw":10.545236},{"c":10.51,"h":10.51,"l":10.51,"n":20,"o":10.51,"t":"2026-10-20T20:00:00Z","v":96083,"vw":10.51},{"c":10.52,"h":10.52,"l":10.52,"n":14,"o":10.52,"t":"2026-10-21T13:15:00Z","v":1010,"vw":10.52},{"c":10.535,"h":10.61,"l":10.33,"n":143,"o":10.56,"t":"2026-10-21T13:30:00Z","v":14627,"vw":10.539076},{"c":10.535,"h":10.535,"l":10.535,"n":8,"o":10.535,"t":"2026-10-21T13:45:00Z","v":228,"vw":10.535},{"c":10.53,"h":10.53,"l":10.45,"n":374,"o":10.53,"t":"2026-10-21T14:00:00Z","v":36829,"vw":10.485537},{"c":10.505,"h":10.535,"l":10.505,"n":103,"o":10.53,"t":"2026-10-21T14:15:00Z","v":5302,"vw":10.515271},{"c":10.55,"h":10.575,"l":10.5005,"n":174,"o":10.5005,"t":"2026-10-21T14:30:00Z","v":10231,"vw":10.540382},{"c":10.53,"h":10.58,"l":10.53,"n":169,"o":10.55,"t":"2026-10-21T14:45:00Z","v":8982,"vw":10.55281},{"c":10.52,"h":10.53,"l":10.51,"n":161,"o":10.52,"t":"2026-10-21T15:00:00Z","v":5701,"vw":10.515082},{"c":10.545,"h":10.55,"l":10.52,"n":249,"o":10.52,"t":"2026-10-21T15:15:00Z","v":9294,"vw":10.533384},{"c":10.565,"h":10.565,"l":10.53,"n":296,"o":10.55,"t":"2026-10-21T15:30:00Z","v":21345,"vw":10.550117},{"c":10.56,"h":10.57,"l":10.55,"n":390,"o":10.565,"t":"2026-10-21T15:45:00Z","v":38478,"vw":10.559288},{"c":10.575,"h":10.58,"l":10.55,"n":432,"o":10.565,"t":"2026-10-21T16:00:00Z","v":31455,"vw":10.562512},{"c":10.565,"h":10.62,"l":10.56,"n":334,"o":10.575,"t":"2026-10-21T16:15:00Z","v":18435,"vw":10.593289},{"c":10.575,"h":10.6,"l":10.57,"n":377,"o":10.57,"t":"2026-10-21T16:30:00Z","v":29177,"vw":10.58607},{"c":10.56,"h":10.57,"l":10.53,"n":399,"o":10.57,"t":"2026-10-21T16:45:00Z","v":34440,"vw":10.547146},{"c":10.53,"h":10.555,"l":10.53,"n":203,"o":10.555,"t":"2026-10-21T17:00:00Z","v":9681,"vw":10.542756},{"c":10.525,"h":10.53,"l":10.52,"n":187,"o":10.525,"t":"2026-10-21T17:15:00Z","v":7568,"vw":10.525269},{"c":10.53,"h":10.53,"l":10.51,"n":238,"o":10.525,"t":"2026-10-21T17:30:00Z","v":13057,"vw":10.520641},{"c":10.525,"h":10.53,"l":10.52,"n":171,"o":10.53,"t":"2026-10-21T17:45:00Z","v":9059,"vw":10.529447},{"c":10.53,"h":10.55,"l":10.52,"n":277,"o":10.525,"t":"2026-10-21T18:00:00Z","v":27105,"vw":10.528725},{"c":10.525,"h":10.53,"l":10.49,"n":277,"o":10.53,"t":"2026-10-21T18:15:00Z","v":18977,"vw":10.517376},{"c":10.52,"h":10.525,"l":10.515,"n":106,"o":10.52,"t":"2026-10-21T18:30:00Z","v":8147,"vw":10.520077},{"c":10.405,"h":10.52,"l":10.405,"n":432,"o":10.52,"t":"2026-10-21T18:45:00Z","v":28398,"vw":10.451138},{"c":10.41,"h":10.42,"l":10.38,"n":378,"o":10.4,"t":"2026-10-21T19:00:00Z","v":21162,"vw":10.397545},{"c":10.455,"h":10.46,"l":10.4,"n":287,"o":10.41,"t":"2026-10-21T19:15:00Z","v":21386,"vw":10.422773},{"c":10.435,"h":10.46,"l":10.42,"n":390,"o":10.455,"t":"2026-10-21T19:30:00Z","v":25954,"vw":10.443303},{"c":10.435,"h":10.48,"l":10.43,"n":1393,"o":10.435,"t":"2026-10-21T19:45:00Z","v":110580,"vw":10.448654},{"c":10.43,"h":10.43,"l":10.43,"n":23,"o":10.43,"t":"2026-10-21T20:00:00Z","v":118584,"vw":10.43},{"c":10.38,"h":10.48,"l":10.24,"n":364,"o":10.41,"t":"2026-10-22T13:30:00Z","v":29188,"vw":10.393917},{"c":10.54,"h":10.54,"l":10.425,"n":379,"o":10.425,"t":"2026-10-22T13:45:00Z","v":33511,"vw":10.501196},{"c":10.63,"h":10.64,"l":10.56,"n":116,"o":10.56,"t":"2026-10-22T14:00:00Z","v":5415,"vw":10.591777},{"c":10.63,"h":10.68,"l":10.63,"n":102,"o":10.64,"t":"2026-10-22T14:15:00Z","v":4519,"vw":10.654045},{"c":10.61,"h":10.63,"l":10.59,"n":131,"o":10.62,"t":"2026-10-22T14:30:00Z","v":14527,"vw":10.59898},{"c":10.655,"h":10.655,"l":10.605,"n":85,"o":10.62,"t":"2026-10-22T14:45:00Z","v":3952,"vw":10.624497},{"c":10.65,"h":10.655,"l":10.61,"n":152,"o":10.655,"t":"2026-10-22T15:00:00Z","v":6499,"vw":10.632948},{"c":10.66,"h":10.69,"l":10.645,"n":118,"o":10.645,"t":"2026-10-22T15:15:00Z","v":5551,"vw":10.658071},{"c":10.73,"h":10.73,"l":10.66,"n":131,"o":10.66,"t":"2026-10-22T15:30:00Z","v":8798,"vw":10.689053},{"c":10.72,"h":10.75,"l":10.71,"n":286,"o":10.73,"t":"2026-10-22T15:45:00Z","v":17753,"vw":10.728024},{"c":10.7,"h":10.745,"l":10.695,"n":220,"o":10.725,"t":"2026-10-22T16:00:00Z","v":15801,"vw":10.724027},{"c":10.73,"h":10.74,"l":10.7,"n":180,"o":10.7,"t":"2026-10-22T16:15:00Z","v":10399,"vw":10.718969},{"c":10.71,"h":10.74,"l":10.7,"n":215,"o":10.74,"t":"2026-10-22T16:30:00Z","v":12694,"vw":10.716587},{"c":10.71,"h":10.72,"l":10.7,"n":126,"o":10.705,"t":"2026-10-22T16:45:00Z","v":7223,"vw":10.709802},{"c":10.715,"h":10.72,"l":10.7,"n":237,"o":10.71,"t":"2026-10-22T17:00:00Z","v":11887,"vw":10.713982},{"c":10.705,"h":10.72,"l":10.705,"n":177,"o":10.715,"t":"2026-10-22T17:15:00Z","v":13678,"vw":10.710579},{"c":10.712,"h":10.732,"l":10.71,"n":163,"o":10.71,"t":"2026-10-22T17:30:00Z","v":12208,"vw":10.720052},{"c":10.725,"h":10.73,"l":10.685,"n":222,"o":10.715,"t":"2026-10-22T17:45:00Z","v":11976,"vw":10.704457},{"c":10.72,"h":10.735,"l":10.7,"n":211,"o":10.725,"t":"2026-10-22T18:00:00Z","v":14844,"vw":10.722084},{"c":10.74,"h":10.75,"l":10.715,"n":189,"o":10.715,"t":"2026-10-22T18:15:00Z","v":10041,"vw":10.735415},{"c":10.715,"h":10.735,"l":10.715,"n":152,"o":10.735,"t":"2026-10-22T18:30:00Z","v":9082,"vw":10.722492},{"c":10.71,"h":10.73,"l":10.69,"n":321,"o":10.715,"t":"2026-10-22T18:45:00Z","v":24859,"vw":10.707412},{"c":10.72,"h":10.74,"l":10.69,"n":391,"o":10.69,"t":"2026-10-22T19:00:00Z","v":21653,"vw":10.713484},{"c":10.725,"h":10.735,"l":10.705,"n":323,"o":10.725,"t":"2026-10-22T19:15:00Z","v":21012,"vw":10.720877},{"c":10.725,"h":10.735,"l":10.71,"n":500,"o":10.73,"t":"2026-10-22T19:30:00Z","v":31416,"vw":10.721843},{"c":10.755,"h":10.785,"l":10.72,"n":1610,"o":10.725,"t":"2026-10-22T19:45:00Z","v":117188,"vw":10.762432},{"c":10.75,"h":10.75,"l":10.75,"n":23,"o":10.75,"t":"2026-10-22T20:00:00Z","v":134656,"vw":10.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.15,"strike":16.649279470606743,"iv":2.1895908908250408,"gamma":0.05626231384711575,"theta":-0.0426331709009555,"vega":0.011204199406388896,"rho":0.002059556447617621,"breakevenPct":65.57469274983015},{"delta":0.4,"premium":1.15,"strike":13.958020208687294,"iv":1.7436358791351552,"gamma":0.07466530296913587,"theta":-0.03538370427437384,"vega":0.011655489415363986,"rho":0.0024812681652711757,"breakevenPct":40.5397228715097},{"delta":0.45,"premium":1.1489561776860442,"strike":12.395617768604433,"iv":1.4185579862466466,"gamma":0.09401577612408511,"theta":-0.029625715533024802,"vega":0.011871964943708034,"rho":0.0029037831170153038,"breakevenPct":25.99603670967887},{"delta":0.5,"premium":1.1443296466535908,"strike":11.932964665359082,"iv":1.2546031800962707,"gamma":0.11423289158872685,"theta":-0.026009316241208502,"vega":0.011587692069295512,"rho":0.0033298259926661973,"breakevenPct":21.649249414071374},{"delta":0.55,"premium":1.1397031156211372,"strike":11.470311562113729,"iv":1.0906483739458945,"gamma":0.1344500070533686,"theta":-0.0223929169493922,"vega":0.01130341919488299,"rho":0.0037558688683170913,"breakevenPct":17.302462118463872},{"delta":0.6,"premium":1.1350765845886837,"strike":11.007658458868377,"iv":0.9266935677955189,"gamma":0.1546671225180103,"theta":-0.018776517657575903,"vega":0.01101914632047047,"rho":0.004181911743967984,"breakevenPct":12.955674822856382},{"delta":0.65,"premium":1.1304500535562303,"strike":10.545005355623024,"iv":0.7627387616451426,"gamma":0.17488423798265207,"theta":-0.015160118365759598,"vega":0.010734873446057948,"rho":0.004607954619618878,"breakevenPct":8.608887527248882},{"delta":0.7,"premium":1.1258235225237767,"strike":10.082352252377673,"iv":0.598783955494767,"gamma":0.19510135344729373,"theta":-0.011543719073943304,"vega":0.010450600571645428,"rho":0.0050339974952697715,"breakevenPct":4.262100231641391},{"delta":0.75,"premium":1.756032878411911,"strike":9.362593052109181,"iv":0.7767317617866005,"gamma":0.16091451612903224,"theta":-0.01217481389578164,"vega":0.009380148883374689,"rho":0.004970441657367626,"breakevenPct":3.4290784234520157},{"delta":0.8,"premium":2.5237127791563285,"strike":8.587158808933001,"iv":1.0287168734491319,"gamma":0.11494677419354832,"theta":-0.013725682382133998,"vega":0.008139454094292802,"rho":0.00480086566008295,"breakevenPct":3.3569450054821375},{"delta":0.85,"premium":3.2913926799007447,"strike":7.811724565756824,"iv":1.2807019851116626,"gamma":0.06897903225806451,"theta":-0.015276550868486352,"vega":0.006898759305210918,"rho":0.004631289662798273,"breakevenPct":3.2848115875122597},{"delta":0.9,"premium":4.645907686836952,"strike":6.410512826211509,"iv":1.7456598778669108,"gamma":0.036357796308106025,"theta":-0.015307728249547384,"vega":0.005209069667144276,"rho":0.003990578027956975,"breakevenPct":2.8504233771949776}],"put":[{"delta":0.1,"premium":1.15,"strike":4.744625905500699,"iv":4.412235529007631,"gamma":0.013803414701811283,"theta":-0.038372196183802214,"vega":0.005272621220039625,"rho":-0.0017734508382863299,"breakevenPct":66.56161948371444},{"delta":0.15,"premium":1.15,"strike":6.26937507305902,"iv":3.2554893627503523,"gamma":0.025924248356690043,"theta":-0.036808817362111175,"vega":0.006940340008901785,"rho":-0.0022055520540300196,"breakevenPct":52.3779062971254},{"delta":0.2,"premium":1.1629128385693124,"strike":7.629128385693124,"iv":2.4167571184726464,"gamma":0.03882474117186814,"theta":-0.03449522301401467,"vega":0.00841886833173518,"rho":-0.002647358179678391,"breakevenPct":39.849157701173844},{"delta":0.25,"premium":1.2429557695047235,"strike":8.429557695047235,"iv":2.115995093329957,"gamma":0.052725908905876195,"theta":-0.032606221321234564,"vega":0.00935780542432965,"rho":-0.00314133785543797,"breakevenPct":33.14788906472083},{"delta":0.3,"premium":1.3229987004401345,"strike":9.229987004401345,"iv":1.8152330681872675,"gamma":0.06662707663988424,"theta":-0.030717219628454463,"vega":0.01029674251692412,"rho":-0.0036353175311975494,"breakevenPct":26.446620428267813},{"delta":0.35,"premium":1.4063572409059713,"strike":10.016300617707618,"iv":1.5227344200411805,"gamma":0.08025233356211393,"theta":-0.02883805765271105,"vega":0.011200652024708305,"rho":-0.004131910127488293,"breakevenPct":19.90750347161259},{"delta":0.4,"premium":1.573653054221002,"strike":10.445264241592312,"iv":1.4394296842827727,"gamma":0.08689269045984901,"theta":-0.02720799588194921,"vega":0.011217810569663693,"rho":-0.004694650869857483,"breakevenPct":17.473384303522693},{"delta":0.45,"premium":1.7409488675360332,"strike":10.874227865477007,"iv":1.3561249485243652,"gamma":0.09353304735758408,"theta":-0.02557793411118737,"vega":0.01123496911461908,"rho":-0.005257391612226671,"breakevenPct":15.039265135432796},{"delta":0.5,"premium":1.9082446808510638,"strike":11.303191489361701,"iv":1.2728202127659576,"gamma":0.10017340425531915,"theta":-0.02394787234042553,"vega":0.011252127659574467,"rho":-0.00582013235459586,"breakevenPct":12.6051459673429},{"delta":0.55,"premium":2.075540494166095,"strike":11.732155113246398,"iv":1.1895154770075496,"gamma":0.10681376115305423,"theta":-0.02231781056966369,"vega":0.011269286204529855,"rho":-0.006382873096965049,"breakevenPct":10.171026799253003},{"delta":0.6,"premium":2.2428363074811255,"strike":12.16111873713109,"iv":1.106210741249142,"gamma":0.1134541180507893,"theta":-0.020687748798901853,"vega":0.011286444749485243,"rho":-0.006945613839334237,"breakevenPct":7.73690763116311},{"delta":0.65,"premium":2.6642637068354493,"strike":12.798210007046855,"iv":1.0888262562852857,"gamma":0.11358836399216156,"theta":-0.019896534994152306,"vega":0.01115169239603271,"rho":-0.007709360464659716,"breakevenPct":5.730732091056693},{"delta":0.7,"premium":4.041709929861388,"strike":14.218257659650916,"iv":1.3194274766914063,"gamma":0.08924724014531203,"theta":-0.022260987347258503,"vega":0.010445465710474191,"rho":-0.009229272078249326,"breakevenPct":5.3344397228881215},{"delta":0.75,"premium":6.556526502203971,"strike":16.75652650220397,"iv":1.6905873872258297,"gamma":0.06281397803032718,"theta":-0.026177703997002016,"vega":0.009611312615941598,"rho":-0.011651391944753405,"breakevenPct":5.116279069767449}]},"raw":{"call":[{"delta":0.35,"premium":1.15,"strike":16.649279470606743,"iv":2.1895908908250408,"gamma":0.05626231384711575,"theta":-0.0426331709009555,"vega":0.011204199406388896,"rho":0.002059556447617621,"breakevenPct":65.57469274983015},{"delta":0.4,"premium":1.15,"strike":13.958020208687294,"iv":1.7436358791351552,"gamma":0.07466530296913587,"theta":-0.03538370427437384,"vega":0.011655489415363986,"rho":0.0024812681652711757,"breakevenPct":40.5397228715097},{"delta":0.45,"premium":1.1489561776860442,"strike":12.395617768604433,"iv":1.4185579862466466,"gamma":0.09401577612408511,"theta":-0.029625715533024802,"vega":0.011871964943708034,"rho":0.0029037831170153038,"breakevenPct":25.99603670967887},{"delta":0.5,"premium":1.1443296466535908,"strike":11.932964665359082,"iv":1.2546031800962707,"gamma":0.11423289158872685,"theta":-0.026009316241208502,"vega":0.011587692069295512,"rho":0.0033298259926661973,"breakevenPct":21.649249414071374},{"delta":0.55,"premium":1.1397031156211372,"strike":11.470311562113729,"iv":1.0906483739458945,"gamma":0.1344500070533686,"theta":-0.0223929169493922,"vega":0.01130341919488299,"rho":0.0037558688683170913,"breakevenPct":17.302462118463872},{"delta":0.6,"premium":1.1350765845886837,"strike":11.007658458868377,"iv":0.9266935677955189,"gamma":0.1546671225180103,"theta":-0.018776517657575903,"vega":0.01101914632047047,"rho":0.004181911743967984,"breakevenPct":12.955674822856382},{"delta":0.65,"premium":1.1304500535562303,"strike":10.545005355623024,"iv":0.7627387616451426,"gamma":0.17488423798265207,"theta":-0.015160118365759598,"vega":0.010734873446057948,"rho":0.004607954619618878,"breakevenPct":8.608887527248882},{"delta":0.7,"premium":1.1258235225237767,"strike":10.082352252377673,"iv":0.598783955494767,"gamma":0.19510135344729373,"theta":-0.011543719073943304,"vega":0.010450600571645428,"rho":0.0050339974952697715,"breakevenPct":4.262100231641391},{"delta":0.75,"premium":1.756032878411911,"strike":9.362593052109181,"iv":0.7767317617866005,"gamma":0.16091451612903224,"theta":-0.01217481389578164,"vega":0.009380148883374689,"rho":0.004970441657367626,"breakevenPct":3.4290784234520157},{"delta":0.8,"premium":2.5237127791563285,"strike":8.587158808933001,"iv":1.0287168734491319,"gamma":0.11494677419354832,"theta":-0.013725682382133998,"vega":0.008139454094292802,"rho":0.00480086566008295,"breakevenPct":3.3569450054821375},{"delta":0.85,"premium":3.2913926799007447,"strike":7.811724565756824,"iv":1.2807019851116626,"gamma":0.06897903225806451,"theta":-0.015276550868486352,"vega":0.006898759305210918,"rho":0.004631289662798273,"breakevenPct":3.2848115875122597},{"delta":0.9,"premium":4.645907686836952,"strike":6.410512826211509,"iv":1.7456598778669108,"gamma":0.036357796308106025,"theta":-0.015307728249547384,"vega":0.005209069667144276,"rho":0.003990578027956975,"breakevenPct":2.8504233771949776}],"put":[{"delta":0.1,"premium":1.15,"strike":4.744625905500699,"iv":4.412235529007631,"gamma":0.013803414701811283,"theta":-0.038372196183802214,"vega":0.005272621220039625,"rho":-0.0017734508382863299,"breakevenPct":66.56161948371444},{"delta":0.15,"premium":1.15,"strike":6.26937507305902,"iv":3.2554893627503523,"gamma":0.025924248356690043,"theta":-0.036808817362111175,"vega":0.006940340008901785,"rho":-0.0022055520540300196,"breakevenPct":52.3779062971254},{"delta":0.2,"premium":1.1629128385693124,"strike":7.629128385693124,"iv":2.4167571184726464,"gamma":0.03882474117186814,"theta":-0.03449522301401467,"vega":0.00841886833173518,"rho":-0.002647358179678391,"breakevenPct":39.849157701173844},{"delta":0.25,"premium":1.2429557695047235,"strike":8.429557695047235,"iv":2.115995093329957,"gamma":0.052725908905876195,"theta":-0.032606221321234564,"vega":0.00935780542432965,"rho":-0.00314133785543797,"breakevenPct":33.14788906472083},{"delta":0.3,"premium":1.3229987004401345,"strike":9.229987004401345,"iv":1.8152330681872675,"gamma":0.06662707663988424,"theta":-0.030717219628454463,"vega":0.01029674251692412,"rho":-0.0036353175311975494,"breakevenPct":26.446620428267813},{"delta":0.35,"premium":1.4063572409059713,"strike":10.016300617707618,"iv":1.5227344200411805,"gamma":0.08025233356211393,"theta":-0.02883805765271105,"vega":0.011200652024708305,"rho":-0.004131910127488293,"breakevenPct":19.90750347161259},{"delta":0.4,"premium":1.573653054221002,"strike":10.445264241592312,"iv":1.4394296842827727,"gamma":0.08689269045984901,"theta":-0.02720799588194921,"vega":0.011217810569663693,"rho":-0.004694650869857483,"breakevenPct":17.473384303522693},{"delta":0.45,"premium":1.7409488675360332,"strike":10.874227865477007,"iv":1.3561249485243652,"gamma":0.09353304735758408,"theta":-0.02557793411118737,"vega":0.01123496911461908,"rho":-0.005257391612226671,"breakevenPct":15.039265135432796},{"delta":0.5,"premium":1.9082446808510638,"strike":11.303191489361701,"iv":1.2728202127659576,"gamma":0.10017340425531915,"theta":-0.02394787234042553,"vega":0.011252127659574467,"rho":-0.00582013235459586,"breakevenPct":12.6051459673429},{"delta":0.55,"premium":2.075540494166095,"strike":11.732155113246398,"iv":1.1895154770075496,"gamma":0.10681376115305423,"theta":-0.02231781056966369,"vega":0.011269286204529855,"rho":-0.006382873096965049,"breakevenPct":10.171026799253003},{"delta":0.6,"premium":2.2428363074811255,"strike":12.16111873713109,"iv":1.106210741249142,"gamma":0.1134541180507893,"theta":-0.020687748798901853,"vega":0.011286444749485243,"rho":-0.006945613839334237,"breakevenPct":7.73690763116311},{"delta":0.65,"premium":2.6642637068354493,"strike":12.798210007046855,"iv":1.0888262562852857,"gamma":0.11358836399216156,"theta":-0.019896534994152306,"vega":0.01115169239603271,"rho":-0.007709360464659716,"breakevenPct":5.730732091056693},{"delta":0.7,"premium":4.041709929861388,"strike":14.218257659650916,"iv":1.3194274766914063,"gamma":0.08924724014531203,"theta":-0.022260987347258503,"vega":0.010445465710474191,"rho":-0.009229272078249326,"breakevenPct":5.3344397228881215},{"delta":0.75,"premium":6.556526502203971,"strike":16.75652650220397,"iv":1.6905873872258297,"gamma":0.06281397803032718,"theta":-0.026177703997002016,"vega":0.009611312615941598,"rho":-0.011651391944753405,"breakevenPct":5.116279069767449}]}},"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"}}