{"symbol":"CLB","url":"https://intraalpha.com/companies/CLB","capturedAt":"2026-10-22T23:45:23.616Z","state":"partial","quote":{"symbol":"CLB","last_price":9.4,"prev_close":10.13,"regular_close":9.4,"change":-0.73,"change_pct":-7.2063,"regular_change":-0.73,"regular_change_pct":-7.2063,"extended_change":0,"extended_change_pct":0,"bid":9.36,"ask":10.35,"bid_size":100,"ask_size":100,"volume":1010337,"vwap":9.390476,"open":10.08,"high":10.08,"low":9.13,"close":9.4,"trade_count":12486,"last_trade_at":"2026-10-22T23:00:00.003604154Z","last_quote_at":"2026-10-22T23:36:27.651357766Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:17.202Z","bars":[{"c":9.605,"h":9.715,"l":9.5539,"n":106,"o":9.7,"t":"2026-10-15T13:30:00Z","v":21973,"vw":9.63092},{"c":9.62,"h":9.62,"l":9.5501,"n":98,"o":9.605,"t":"2026-10-15T13:35:00Z","v":9572,"vw":9.579615},{"c":9.64,"h":9.66,"l":9.63,"n":28,"o":9.64,"t":"2026-10-15T13:40:00Z","v":1779,"vw":9.645996},{"c":9.64,"h":9.66,"l":9.575,"n":174,"o":9.63,"t":"2026-10-15T13:45:00Z","v":14199,"vw":9.61261},{"c":9.53,"h":9.63,"l":9.53,"n":97,"o":9.63,"t":"2026-10-15T13:50:00Z","v":10892,"vw":9.57338},{"c":9.52,"h":9.53,"l":9.475,"n":116,"o":9.51,"t":"2026-10-15T13:55:00Z","v":8930,"vw":9.497893},{"c":9.56,"h":9.56,"l":9.49,"n":54,"o":9.52,"t":"2026-10-15T14:00:00Z","v":3201,"vw":9.525869},{"c":9.64,"h":9.65,"l":9.56,"n":92,"o":9.57,"t":"2026-10-15T14:05:00Z","v":4986,"vw":9.59333},{"c":9.65,"h":9.69,"l":9.65,"n":78,"o":9.67,"t":"2026-10-15T14:10:00Z","v":2976,"vw":9.664227},{"c":9.625,"h":9.66,"l":9.62,"n":160,"o":9.65,"t":"2026-10-15T14:15:00Z","v":14535,"vw":9.641057},{"c":9.64,"h":9.65,"l":9.63,"n":31,"o":9.64,"t":"2026-10-15T14:20:00Z","v":1226,"vw":9.637546},{"c":9.645,"h":9.645,"l":9.62,"n":45,"o":9.62,"t":"2026-10-15T14:25:00Z","v":1309,"vw":9.630773},{"c":9.7,"h":9.7,"l":9.65,"n":45,"o":9.65,"t":"2026-10-15T14:30:00Z","v":2164,"vw":9.680118},{"c":9.71,"h":9.72,"l":9.67,"n":60,"o":9.7,"t":"2026-10-15T14:35:00Z","v":2373,"vw":9.696121},{"c":9.73,"h":9.73,"l":9.705,"n":50,"o":9.72,"t":"2026-10-15T14:40:00Z","v":1976,"vw":9.719615},{"c":9.715,"h":9.7389,"l":9.71,"n":42,"o":9.72,"t":"2026-10-15T14:45:00Z","v":3934,"vw":9.72322},{"c":9.72,"h":9.72,"l":9.7,"n":72,"o":9.7,"t":"2026-10-15T14:50:00Z","v":2504,"vw":9.71183},{"c":9.7005,"h":9.72,"l":9.7005,"n":31,"o":9.72,"t":"2026-10-15T14:55:00Z","v":1882,"vw":9.710435},{"c":9.69,"h":9.69,"l":9.64,"n":89,"o":9.685,"t":"2026-10-15T15:00:00Z","v":5558,"vw":9.659938},{"c":9.67,"h":9.695,"l":9.665,"n":16,"o":9.695,"t":"2026-10-15T15:05:00Z","v":748,"vw":9.675},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-15T15:10:00Z","v":314,"vw":9.65},{"c":9.62,"h":9.68,"l":9.62,"n":46,"o":9.68,"t":"2026-10-15T15:15:00Z","v":2158,"vw":9.65},{"c":9.625,"h":9.64,"l":9.625,"n":26,"o":9.63,"t":"2026-10-15T15:20:00Z","v":1964,"vw":9.630855},{"c":9.625,"h":9.625,"l":9.625,"n":13,"o":9.625,"t":"2026-10-15T15:25:00Z","v":701,"vw":9.625},{"c":9.605,"h":9.64,"l":9.6,"n":89,"o":9.64,"t":"2026-10-15T15:30:00Z","v":6534,"vw":9.613237},{"c":9.6,"h":9.61,"l":9.6,"n":64,"o":9.61,"t":"2026-10-15T15:35:00Z","v":3016,"vw":9.608271},{"c":9.63,"h":9.63,"l":9.62,"n":46,"o":9.62,"t":"2026-10-15T15:40:00Z","v":1609,"vw":9.628333},{"c":9.61,"h":9.62,"l":9.61,"n":85,"o":9.61,"t":"2026-10-15T15:45:00Z","v":4232,"vw":9.615714},{"c":9.64,"h":9.64,"l":9.61,"n":36,"o":9.61,"t":"2026-10-15T15:50:00Z","v":6101,"vw":9.615298},{"c":9.645,"h":9.65,"l":9.64,"n":28,"o":9.65,"t":"2026-10-15T15:55:00Z","v":1598,"vw":9.641364},{"c":9.63,"h":9.65,"l":9.63,"n":57,"o":9.64,"t":"2026-10-15T16:00:00Z","v":3959,"vw":9.63686},{"c":9.6487,"h":9.6487,"l":9.64,"n":10,"o":9.64,"t":"2026-10-15T16:05:00Z","v":2649,"vw":9.641431},{"c":9.64,"h":9.66,"l":9.64,"n":48,"o":9.65,"t":"2026-10-15T16:10:00Z","v":3390,"vw":9.64581},{"c":9.64,"h":9.64,"l":9.635,"n":45,"o":9.64,"t":"2026-10-15T16:15:00Z","v":2060,"vw":9.638282},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-15T16:20:00Z","v":107,"vw":9.64},{"c":9.625,"h":9.64,"l":9.62,"n":99,"o":9.64,"t":"2026-10-15T16:25:00Z","v":5108,"vw":9.629051},{"c":9.63,"h":9.63,"l":9.625,"n":31,"o":9.625,"t":"2026-10-15T16:30:00Z","v":1773,"vw":9.628857},{"c":9.62,"h":9.64,"l":9.62,"n":55,"o":9.64,"t":"2026-10-15T16:35:00Z","v":3799,"vw":9.630665},{"c":9.59,"h":9.62,"l":9.585,"n":73,"o":9.62,"t":"2026-10-15T16:40:00Z","v":6108,"vw":9.599683},{"c":9.59,"h":9.6,"l":9.59,"n":38,"o":9.6,"t":"2026-10-15T16:45:00Z","v":1768,"vw":9.598222},{"c":9.575,"h":9.58,"l":9.575,"n":34,"o":9.58,"t":"2026-10-15T16:50:00Z","v":1450,"vw":9.577908},{"c":9.58,"h":9.58,"l":9.57,"n":54,"o":9.57,"t":"2026-10-15T16:55:00Z","v":3183,"vw":9.571996},{"c":9.61,"h":9.61,"l":9.58,"n":61,"o":9.58,"t":"2026-10-15T17:00:00Z","v":12014,"vw":9.603426},{"c":9.6,"h":9.61,"l":9.6,"n":52,"o":9.61,"t":"2026-10-15T17:05:00Z","v":2037,"vw":9.60159},{"c":9.59,"h":9.605,"l":9.58,"n":95,"o":9.605,"t":"2026-10-15T17:10:00Z","v":8555,"vw":9.591823},{"c":9.6,"h":9.6,"l":9.58,"n":108,"o":9.58,"t":"2026-10-15T17:15:00Z","v":8510,"vw":9.590459},{"c":9.5925,"h":9.5925,"l":9.5925,"n":4,"o":9.5925,"t":"2026-10-15T17:20:00Z","v":204,"vw":9.5925},{"c":9.595,"h":9.595,"l":9.595,"n":7,"o":9.595,"t":"2026-10-15T17:25:00Z","v":273,"vw":9.595},{"c":9.57,"h":9.6,"l":9.535,"n":249,"o":9.595,"t":"2026-10-15T17:30:00Z","v":16755,"vw":9.565325},{"c":9.57,"h":9.588,"l":9.56,"n":43,"o":9.58,"t":"2026-10-15T17:35:00Z","v":3820,"vw":9.574602},{"c":9.58,"h":9.58,"l":9.55,"n":110,"o":9.55,"t":"2026-10-15T17:40:00Z","v":8378,"vw":9.565319},{"c":9.57,"h":9.58,"l":9.56,"n":67,"o":9.5722,"t":"2026-10-15T17:45:00Z","v":13928,"vw":9.571814},{"c":9.575,"h":9.575,"l":9.56,"n":50,"o":9.56,"t":"2026-10-15T17:50:00Z","v":4239,"vw":9.562551},{"c":9.58,"h":9.585,"l":9.575,"n":86,"o":9.575,"t":"2026-10-15T17:55:00Z","v":4703,"vw":9.579337},{"c":9.57,"h":9.59,"l":9.56,"n":184,"o":9.571,"t":"2026-10-15T18:00:00Z","v":13447,"vw":9.573948},{"c":9.585,"h":9.585,"l":9.575,"n":101,"o":9.575,"t":"2026-10-15T18:05:00Z","v":8239,"vw":9.577587},{"c":9.605,"h":9.64,"l":9.585,"n":254,"o":9.585,"t":"2026-10-15T18:10:00Z","v":32479,"vw":9.60115},{"c":9.6,"h":9.62,"l":9.595,"n":108,"o":9.6,"t":"2026-10-15T18:15:00Z","v":7707,"vw":9.606778},{"c":9.59,"h":9.59,"l":9.58,"n":64,"o":9.58,"t":"2026-10-15T18:20:00Z","v":4302,"vw":9.5825},{"c":9.695,"h":9.695,"l":9.59,"n":216,"o":9.59,"t":"2026-10-15T18:25:00Z","v":27148,"vw":9.635404},{"c":9.7,"h":9.7,"l":9.69,"n":97,"o":9.695,"t":"2026-10-15T18:30:00Z","v":4753,"vw":9.693783},{"c":9.72,"h":9.72,"l":9.695,"n":101,"o":9.695,"t":"2026-10-15T18:35:00Z","v":7301,"vw":9.700645},{"c":9.71,"h":9.73,"l":9.71,"n":220,"o":9.72,"t":"2026-10-15T18:40:00Z","v":23149,"vw":9.722126},{"c":9.71,"h":9.72,"l":9.6943,"n":55,"o":9.705,"t":"2026-10-15T18:45:00Z","v":8946,"vw":9.708067},{"c":9.69,"h":9.71,"l":9.665,"n":187,"o":9.71,"t":"2026-10-15T18:50:00Z","v":31620,"vw":9.682233},{"c":9.73,"h":9.75,"l":9.71,"n":784,"o":9.71,"t":"2026-10-15T18:55:00Z","v":48703,"vw":9.726379},{"c":9.725,"h":9.74,"l":9.7201,"n":83,"o":9.7398,"t":"2026-10-15T19:00:00Z","v":6891,"vw":9.72971},{"c":9.715,"h":9.725,"l":9.71,"n":66,"o":9.725,"t":"2026-10-15T19:05:00Z","v":3776,"vw":9.719717},{"c":9.75,"h":9.75,"l":9.715,"n":152,"o":9.715,"t":"2026-10-15T19:10:00Z","v":11515,"vw":9.729861},{"c":9.73,"h":9.76,"l":9.73,"n":291,"o":9.76,"t":"2026-10-15T19:15:00Z","v":20001,"vw":9.749444},{"c":9.72,"h":9.73,"l":9.72,"n":122,"o":9.73,"t":"2026-10-15T19:20:00Z","v":8259,"vw":9.72798},{"c":9.7,"h":9.71,"l":9.695,"n":229,"o":9.705,"t":"2026-10-15T19:25:00Z","v":17039,"vw":9.700122},{"c":9.63,"h":9.705,"l":9.61,"n":377,"o":9.705,"t":"2026-10-15T19:30:00Z","v":36439,"vw":9.663888},{"c":9.69,"h":9.69,"l":9.635,"n":205,"o":9.64,"t":"2026-10-15T19:35:00Z","v":13069,"vw":9.647974},{"c":9.69,"h":9.72,"l":9.69,"n":112,"o":9.69,"t":"2026-10-15T19:40:00Z","v":6138,"vw":9.706056},{"c":9.74,"h":9.74,"l":9.7,"n":130,"o":9.7,"t":"2026-10-15T19:45:00Z","v":7307,"vw":9.722083},{"c":9.765,"h":9.77,"l":9.742,"n":413,"o":9.745,"t":"2026-10-15T19:50:00Z","v":23690,"vw":9.753962},{"c":9.77,"h":9.79,"l":9.75,"n":710,"o":9.765,"t":"2026-10-15T19:55:00Z","v":52453,"vw":9.777261},{"c":9.77,"h":9.78,"l":9.77,"n":8,"o":9.78,"t":"2026-10-15T20:00:00Z","v":98598,"vw":9.779897},{"c":9.88,"h":9.92,"l":9.88,"n":21,"o":9.92,"t":"2026-10-16T13:30:00Z","v":12706,"vw":9.919164},{"c":9.98,"h":9.98,"l":9.9,"n":63,"o":9.9,"t":"2026-10-16T13:35:00Z","v":3150,"vw":9.925667},{"c":9.94,"h":9.9748,"l":9.935,"n":33,"o":9.9748,"t":"2026-10-16T13:40:00Z","v":1951,"vw":9.941117},{"c":9.96,"h":9.96,"l":9.96,"n":6,"o":9.96,"t":"2026-10-16T13:45:00Z","v":385,"vw":9.96},{"c":9.99,"h":9.99,"l":9.9201,"n":18,"o":9.9201,"t":"2026-10-16T13:50:00Z","v":729,"vw":9.948886},{"c":9.92,"h":9.965,"l":9.895,"n":91,"o":9.965,"t":"2026-10-16T13:55:00Z","v":10927,"vw":9.94434},{"c":10.05,"h":10.095,"l":9.96,"n":81,"o":9.96,"t":"2026-10-16T14:00:00Z","v":3094,"vw":10.038522},{"c":10.055,"h":10.055,"l":10.055,"n":8,"o":10.055,"t":"2026-10-16T14:05:00Z","v":135,"vw":10.055},{"c":10.01,"h":10.03,"l":10.01,"n":24,"o":10.03,"t":"2026-10-16T14:10:00Z","v":703,"vw":10.026078},{"c":9.9905,"h":10.01,"l":9.9905,"n":29,"o":10.01,"t":"2026-10-16T14:15:00Z","v":2206,"vw":10.00277},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-10-16T14:20:00Z","v":498,"vw":9.99},{"c":10.055,"h":10.055,"l":9.98,"n":69,"o":9.99,"t":"2026-10-16T14:25:00Z","v":2763,"vw":10.013227},{"c":10.02,"h":10.07,"l":10,"n":50,"o":10.07,"t":"2026-10-16T14:30:00Z","v":1959,"vw":10.03132},{"c":10.045,"h":10.045,"l":10.02,"n":22,"o":10.02,"t":"2026-10-16T14:35:00Z","v":835,"vw":10.02625},{"c":10.015,"h":10.02,"l":10.015,"n":31,"o":10.02,"t":"2026-10-16T14:40:00Z","v":1098,"vw":10.018333},{"c":10.06,"h":10.06,"l":10.02,"n":47,"o":10.03,"t":"2026-10-16T14:45:00Z","v":2394,"vw":10.03139},{"c":10.0201,"h":10.08,"l":10.0201,"n":55,"o":10.08,"t":"2026-10-16T14:50:00Z","v":2548,"vw":10.03764},{"c":10.0201,"h":10.0201,"l":10.0201,"n":14,"o":10.0201,"t":"2026-10-16T14:55:00Z","v":367,"vw":10.0201},{"c":10.02,"h":10.055,"l":10.02,"n":65,"o":10.04,"t":"2026-10-16T15:00:00Z","v":1702,"vw":10.033125},{"c":10.025,"h":10.03,"l":10.025,"n":19,"o":10.03,"t":"2026-10-16T15:05:00Z","v":456,"vw":10.0275},{"c":10,"h":10,"l":10,"n":18,"o":10,"t":"2026-10-16T15:10:00Z","v":492,"vw":10},{"c":9.96,"h":9.9684,"l":9.96,"n":20,"o":9.9684,"t":"2026-10-16T15:15:00Z","v":519,"vw":9.966},{"c":9.95,"h":9.98,"l":9.95,"n":32,"o":9.98,"t":"2026-10-16T15:20:00Z","v":1034,"vw":9.970871},{"c":9.94,"h":9.96,"l":9.94,"n":50,"o":9.96,"t":"2026-10-16T15:25:00Z","v":1226,"vw":9.953462},{"c":9.935,"h":9.935,"l":9.935,"n":7,"o":9.935,"t":"2026-10-16T15:30:00Z","v":227,"vw":9.935},{"c":9.945,"h":9.945,"l":9.945,"n":8,"o":9.945,"t":"2026-10-16T15:35:00Z","v":156,"vw":9.945},{"c":9.935,"h":9.945,"l":9.93,"n":53,"o":9.945,"t":"2026-10-16T15:40:00Z","v":2100,"vw":9.931488},{"c":9.965,"h":9.965,"l":9.95,"n":45,"o":9.95,"t":"2026-10-16T15:45:00Z","v":3188,"vw":9.963432},{"c":9.9417,"h":9.965,"l":9.9417,"n":44,"o":9.965,"t":"2026-10-16T15:50:00Z","v":2356,"vw":9.953411},{"c":9.98,"h":9.98,"l":9.94,"n":69,"o":9.94,"t":"2026-10-16T15:55:00Z","v":2672,"vw":9.956112},{"c":9.96,"h":9.96,"l":9.96,"n":7,"o":9.96,"t":"2026-10-16T16:00:00Z","v":132,"vw":9.96},{"c":9.96,"h":9.96,"l":9.95,"n":23,"o":9.95,"t":"2026-10-16T16:05:00Z","v":906,"vw":9.957768},{"c":9.98,"h":9.98,"l":9.98,"n":10,"o":9.98,"t":"2026-10-16T16:10:00Z","v":275,"vw":9.98},{"c":9.98,"h":9.99,"l":9.98,"n":174,"o":9.98,"t":"2026-10-16T16:15:00Z","v":16638,"vw":9.98447},{"c":10,"h":10,"l":9.99,"n":43,"o":9.99,"t":"2026-10-16T16:20:00Z","v":1766,"vw":9.996},{"c":10.01,"h":10.01,"l":9.99,"n":57,"o":9.99,"t":"2026-10-16T16:25:00Z","v":2325,"vw":9.996684},{"c":9.995,"h":9.995,"l":9.995,"n":22,"o":9.995,"t":"2026-10-16T16:30:00Z","v":831,"vw":9.995},{"c":9.98,"h":9.98,"l":9.97,"n":153,"o":9.98,"t":"2026-10-16T16:35:00Z","v":2989,"vw":9.977263},{"c":9.98,"h":9.99,"l":9.98,"n":31,"o":9.99,"t":"2026-10-16T16:40:00Z","v":1020,"vw":9.988333},{"c":10,"h":10,"l":9.97,"n":41,"o":9.97,"t":"2026-10-16T16:45:00Z","v":2558,"vw":9.983662},{"c":10,"h":10,"l":9.985,"n":29,"o":9.985,"t":"2026-10-16T16:55:00Z","v":1015,"vw":9.997604},{"c":9.985,"h":10,"l":9.985,"n":71,"o":9.99,"t":"2026-10-16T17:00:00Z","v":7903,"vw":9.997468},{"c":9.98,"h":9.98,"l":9.97,"n":100,"o":9.97,"t":"2026-10-16T17:05:00Z","v":3462,"vw":9.97333},{"c":9.985,"h":9.985,"l":9.975,"n":62,"o":9.98,"t":"2026-10-16T17:20:00Z","v":3076,"vw":9.980191},{"c":10.025,"h":10.025,"l":10.01,"n":50,"o":10.01,"t":"2026-10-16T17:25:00Z","v":1824,"vw":10.018077},{"c":10.01,"h":10.025,"l":10,"n":124,"o":10.025,"t":"2026-10-16T17:30:00Z","v":17470,"vw":10.005467},{"c":10.035,"h":10.05,"l":10.02,"n":87,"o":10.02,"t":"2026-10-16T17:35:00Z","v":4176,"vw":10.03176},{"c":10.06,"h":10.06,"l":10.04,"n":72,"o":10.04,"t":"2026-10-16T17:40:00Z","v":2675,"vw":10.049481},{"c":10.04,"h":10.07,"l":10.04,"n":114,"o":10.06,"t":"2026-10-16T17:45:00Z","v":5328,"vw":10.051052},{"c":10.035,"h":10.035,"l":10.035,"n":8,"o":10.035,"t":"2026-10-16T17:50:00Z","v":157,"vw":10.035},{"c":10.01,"h":10.01,"l":10.01,"n":18,"o":10.01,"t":"2026-10-16T17:55:00Z","v":312,"vw":10.01},{"c":10.01,"h":10.025,"l":10.01,"n":63,"o":10.025,"t":"2026-10-16T18:00:00Z","v":1982,"vw":10.014178},{"c":10.035,"h":10.05,"l":10.03,"n":40,"o":10.03,"t":"2026-10-16T18:05:00Z","v":1671,"vw":10.034758},{"c":10.055,"h":10.06,"l":10.05,"n":51,"o":10.05,"t":"2026-10-16T18:10:00Z","v":1481,"vw":10.054167},{"c":10.03,"h":10.055,"l":10.03,"n":75,"o":10.055,"t":"2026-10-16T18:15:00Z","v":4152,"vw":10.035674},{"c":10.03,"h":10.03,"l":10.025,"n":15,"o":10.025,"t":"2026-10-16T18:20:00Z","v":346,"vw":10.0275},{"c":10.04,"h":10.0404,"l":10.04,"n":34,"o":10.04,"t":"2026-10-16T18:25:00Z","v":2510,"vw":10.040143},{"c":10.055,"h":10.055,"l":10.04,"n":46,"o":10.04,"t":"2026-10-16T18:30:00Z","v":3489,"vw":10.053335},{"c":10.055,"h":10.07,"l":10.05,"n":59,"o":10.07,"t":"2026-10-16T18:35:00Z","v":2009,"vw":10.058346},{"c":10.07,"h":10.07,"l":10.06,"n":21,"o":10.06,"t":"2026-10-16T18:40:00Z","v":1782,"vw":10.068465},{"c":10.06,"h":10.07,"l":10.05,"n":83,"o":10.06,"t":"2026-10-16T18:45:00Z","v":6833,"vw":10.058775},{"c":10.04,"h":10.05,"l":10.04,"n":98,"o":10.05,"t":"2026-10-16T18:50:00Z","v":3399,"vw":10.046824},{"c":10.05,"h":10.05,"l":10.025,"n":80,"o":10.035,"t":"2026-10-16T18:55:00Z","v":3971,"vw":10.039391},{"c":10.045,"h":10.06,"l":10.045,"n":105,"o":10.055,"t":"2026-10-16T19:00:00Z","v":4955,"vw":10.053242},{"c":9.965,"h":10.045,"l":9.965,"n":122,"o":10.045,"t":"2026-10-16T19:05:00Z","v":5741,"vw":9.994921},{"c":10.01,"h":10.01,"l":9.9799,"n":79,"o":9.9799,"t":"2026-10-16T19:10:00Z","v":4598,"vw":9.997346},{"c":9.985,"h":10.02,"l":9.985,"n":82,"o":10.02,"t":"2026-10-16T19:15:00Z","v":5396,"vw":10.003083},{"c":10.01,"h":10.02,"l":9.985,"n":83,"o":9.985,"t":"2026-10-16T19:20:00Z","v":3789,"vw":10.007922},{"c":9.975,"h":10.0078,"l":9.975,"n":125,"o":10,"t":"2026-10-16T19:25:00Z","v":4805,"vw":9.991993},{"c":9.98,"h":9.99,"l":9.975,"n":110,"o":9.99,"t":"2026-10-16T19:30:00Z","v":3075,"vw":9.982607},{"c":9.955,"h":9.98,"l":9.955,"n":89,"o":9.98,"t":"2026-10-16T19:35:00Z","v":4440,"vw":9.967395},{"c":9.945,"h":9.96,"l":9.945,"n":120,"o":9.96,"t":"2026-10-16T19:40:00Z","v":5212,"vw":9.952183},{"c":9.94,"h":9.945,"l":9.93,"n":131,"o":9.945,"t":"2026-10-16T19:45:00Z","v":5248,"vw":9.939265},{"c":9.98,"h":9.985,"l":9.94,"n":242,"o":9.94,"t":"2026-10-16T19:50:00Z","v":8822,"vw":9.968969},{"c":10.01,"h":10.02,"l":9.96,"n":1029,"o":9.97,"t":"2026-10-16T19:55:00Z","v":46739,"vw":9.989016},{"c":10,"h":10,"l":10,"n":10,"o":10,"t":"2026-10-16T20:00:00Z","v":88569,"vw":10},{"c":10.0576,"h":10.0576,"l":9.94,"n":40,"o":9.94,"t":"2026-10-19T13:30:00Z","v":3239,"vw":9.968166},{"c":9.96,"h":9.995,"l":9.96,"n":77,"o":9.98,"t":"2026-10-19T13:35:00Z","v":1100,"vw":9.971458},{"c":9.98,"h":9.99,"l":9.935,"n":65,"o":9.96,"t":"2026-10-19T13:40:00Z","v":5180,"vw":9.947413},{"c":9.965,"h":9.99,"l":9.95,"n":23,"o":9.99,"t":"2026-10-19T13:45:00Z","v":906,"vw":9.96558},{"c":9.98,"h":9.99,"l":9.95,"n":131,"o":9.965,"t":"2026-10-19T13:50:00Z","v":10153,"vw":9.965107},{"c":9.96,"h":9.97,"l":9.96,"n":65,"o":9.96,"t":"2026-10-19T13:55:00Z","v":10438,"vw":9.966454},{"c":10.01,"h":10.01,"l":9.96,"n":76,"o":9.96,"t":"2026-10-19T14:00:00Z","v":3330,"vw":9.985826},{"c":10.04,"h":10.04,"l":10.02,"n":55,"o":10.02,"t":"2026-10-19T14:05:00Z","v":2236,"vw":10.034631},{"c":9.9942,"h":9.9942,"l":9.99,"n":20,"o":9.99,"t":"2026-10-19T14:10:00Z","v":1222,"vw":9.993276},{"c":10.07,"h":10.07,"l":10.01,"n":68,"o":10.01,"t":"2026-10-19T14:15:00Z","v":9946,"vw":10.049796},{"c":10.07,"h":10.075,"l":10.06,"n":25,"o":10.075,"t":"2026-10-19T14:20:00Z","v":1276,"vw":10.07012},{"c":10.05,"h":10.07,"l":10.05,"n":53,"o":10.07,"t":"2026-10-19T14:25:00Z","v":3706,"vw":10.054938},{"c":10.09,"h":10.095,"l":10.05,"n":80,"o":10.08,"t":"2026-10-19T14:30:00Z","v":3414,"vw":10.08295},{"c":10.065,"h":10.09,"l":10.065,"n":40,"o":10.09,"t":"2026-10-19T14:35:00Z","v":1574,"vw":10.075909},{"c":10.06,"h":10.07,"l":10.056,"n":70,"o":10.06,"t":"2026-10-19T14:40:00Z","v":2453,"vw":10.061183},{"c":10.04,"h":10.06,"l":10.04,"n":60,"o":10.06,"t":"2026-10-19T14:45:00Z","v":2170,"vw":10.045191},{"c":10.03,"h":10.03,"l":10,"n":63,"o":10.02,"t":"2026-10-19T14:50:00Z","v":2135,"vw":10.018493},{"c":10.04,"h":10.04,"l":10.03,"n":52,"o":10.03,"t":"2026-10-19T14:55:00Z","v":1641,"vw":10.038244},{"c":10.06,"h":10.06,"l":10.05,"n":49,"o":10.05,"t":"2026-10-19T15:00:00Z","v":1345,"vw":10.056667},{"c":10.07,"h":10.075,"l":10.07,"n":33,"o":10.07,"t":"2026-10-19T15:05:00Z","v":1390,"vw":10.070529},{"c":10.06,"h":10.08,"l":10.06,"n":57,"o":10.06,"t":"2026-10-19T15:10:00Z","v":3981,"vw":10.067396},{"c":10.08,"h":10.08,"l":10.07,"n":38,"o":10.07,"t":"2026-10-19T15:15:00Z","v":2864,"vw":10.077995},{"c":10.1,"h":10.1,"l":10.08,"n":57,"o":10.08,"t":"2026-10-19T15:20:00Z","v":3076,"vw":10.091689},{"c":10.095,"h":10.1,"l":10.09,"n":36,"o":10.1,"t":"2026-10-19T15:25:00Z","v":1363,"vw":10.09426},{"c":10.12,"h":10.12,"l":10.095,"n":57,"o":10.1,"t":"2026-10-19T15:30:00Z","v":3257,"vw":10.103458},{"c":10.1,"h":10.12,"l":10.1,"n":74,"o":10.12,"t":"2026-10-19T15:35:00Z","v":5318,"vw":10.11224},{"c":10.145,"h":10.15,"l":10.11,"n":89,"o":10.11,"t":"2026-10-19T15:40:00Z","v":6464,"vw":10.128942},{"c":10.15,"h":10.16,"l":10.145,"n":56,"o":10.145,"t":"2026-10-19T15:45:00Z","v":2842,"vw":10.150659},{"c":10.19,"h":10.19,"l":10.16,"n":69,"o":10.16,"t":"2026-10-19T15:50:00Z","v":3160,"vw":10.171233},{"c":10.16,"h":10.19,"l":10.16,"n":32,"o":10.19,"t":"2026-10-19T15:55:00Z","v":1508,"vw":10.172726},{"c":10.14,"h":10.16,"l":10.13,"n":54,"o":10.16,"t":"2026-10-19T16:00:00Z","v":2205,"vw":10.136154},{"c":10.12,"h":10.13,"l":10.12,"n":34,"o":10.13,"t":"2026-10-19T16:05:00Z","v":2437,"vw":10.123108},{"c":10.0817,"h":10.12,"l":10.08,"n":65,"o":10.12,"t":"2026-10-19T16:10:00Z","v":4444,"vw":10.100489},{"c":10.045,"h":10.06,"l":10.045,"n":31,"o":10.06,"t":"2026-10-19T16:15:00Z","v":963,"vw":10.052703},{"c":10.065,"h":10.07,"l":10.04,"n":133,"o":10.05,"t":"2026-10-19T16:20:00Z","v":7267,"vw":10.047989},{"c":10.115,"h":10.115,"l":10.07,"n":71,"o":10.07,"t":"2026-10-19T16:25:00Z","v":5350,"vw":10.088795},{"c":10.13,"h":10.13,"l":10.1,"n":57,"o":10.12,"t":"2026-10-19T16:30:00Z","v":4669,"vw":10.106097},{"c":10.11,"h":10.12,"l":10.11,"n":28,"o":10.12,"t":"2026-10-19T16:35:00Z","v":1327,"vw":10.116402},{"c":10.14,"h":10.14,"l":10.12,"n":60,"o":10.12,"t":"2026-10-19T16:40:00Z","v":2753,"vw":10.128855},{"c":10.155,"h":10.155,"l":10.155,"n":27,"o":10.155,"t":"2026-10-19T16:45:00Z","v":783,"vw":10.155},{"c":10.15,"h":10.155,"l":10.14,"n":76,"o":10.15,"t":"2026-10-19T16:50:00Z","v":3408,"vw":10.148536},{"c":10.16,"h":10.16,"l":10.145,"n":54,"o":10.145,"t":"2026-10-19T16:55:00Z","v":2743,"vw":10.153496},{"c":10.135,"h":10.16,"l":10.13,"n":46,"o":10.16,"t":"2026-10-19T17:00:00Z","v":1990,"vw":10.143445},{"c":10.11,"h":10.13,"l":10.11,"n":77,"o":10.13,"t":"2026-10-19T17:05:00Z","v":3766,"vw":10.124396},{"c":10.125,"h":10.125,"l":10.12,"n":94,"o":10.12,"t":"2026-10-19T17:10:00Z","v":3807,"vw":10.12275},{"c":10.1007,"h":10.12,"l":10.095,"n":44,"o":10.12,"t":"2026-10-19T17:15:00Z","v":5096,"vw":10.101974},{"c":10.11,"h":10.12,"l":10.105,"n":78,"o":10.105,"t":"2026-10-19T17:20:00Z","v":3445,"vw":10.111509},{"c":10.095,"h":10.11,"l":10.095,"n":31,"o":10.11,"t":"2026-10-19T17:25:00Z","v":990,"vw":10.102438},{"c":10.09,"h":10.095,"l":10.07,"n":152,"o":10.09,"t":"2026-10-19T17:30:00Z","v":7963,"vw":10.086548},{"c":10.085,"h":10.09,"l":10.08,"n":39,"o":10.09,"t":"2026-10-19T17:35:00Z","v":4407,"vw":10.082962},{"c":10.0879,"h":10.0888,"l":10.08,"n":59,"o":10.0888,"t":"2026-10-19T17:40:00Z","v":2496,"vw":10.081817},{"c":10.08,"h":10.085,"l":10.08,"n":52,"o":10.085,"t":"2026-10-19T17:45:00Z","v":2762,"vw":10.080559},{"c":10.09,"h":10.09,"l":10.085,"n":32,"o":10.085,"t":"2026-10-19T17:50:00Z","v":1563,"vw":10.0895},{"c":10.09,"h":10.095,"l":10.09,"n":60,"o":10.09,"t":"2026-10-19T17:55:00Z","v":3208,"vw":10.090255},{"c":10.08,"h":10.09,"l":10.08,"n":62,"o":10.09,"t":"2026-10-19T18:00:00Z","v":2357,"vw":10.088051},{"c":10.085,"h":10.09,"l":10.085,"n":58,"o":10.09,"t":"2026-10-19T18:05:00Z","v":2123,"vw":10.089598},{"c":10.085,"h":10.0899,"l":10.085,"n":22,"o":10.0899,"t":"2026-10-19T18:10:00Z","v":857,"vw":10.085803},{"c":10.085,"h":10.085,"l":10.085,"n":48,"o":10.085,"t":"2026-10-19T18:15:00Z","v":1708,"vw":10.085},{"c":10.07,"h":10.09,"l":10.07,"n":202,"o":10.08,"t":"2026-10-19T18:20:00Z","v":11431,"vw":10.08164},{"c":10.07,"h":10.07,"l":10.06,"n":125,"o":10.065,"t":"2026-10-19T18:25:00Z","v":5306,"vw":10.068431},{"c":10.07,"h":10.07,"l":10.07,"n":63,"o":10.07,"t":"2026-10-19T18:30:00Z","v":2295,"vw":10.07},{"c":10.08,"h":10.08,"l":10.06,"n":93,"o":10.06,"t":"2026-10-19T18:35:00Z","v":4302,"vw":10.070958},{"c":10.145,"h":10.145,"l":10.09,"n":121,"o":10.09,"t":"2026-10-19T18:40:00Z","v":7269,"vw":10.119339},{"c":10.17,"h":10.17,"l":10.15,"n":127,"o":10.15,"t":"2026-10-19T18:45:00Z","v":5350,"vw":10.165695},{"c":10.1401,"h":10.16,"l":10.14,"n":116,"o":10.16,"t":"2026-10-19T18:50:00Z","v":4790,"vw":10.144431},{"c":10.15,"h":10.15,"l":10.14,"n":42,"o":10.15,"t":"2026-10-19T18:55:00Z","v":1716,"vw":10.144375},{"c":10.13,"h":10.155,"l":10.1225,"n":169,"o":10.15,"t":"2026-10-19T19:00:00Z","v":12312,"vw":10.135471},{"c":10.115,"h":10.14,"l":10.11,"n":94,"o":10.14,"t":"2026-10-19T19:05:00Z","v":5755,"vw":10.124375},{"c":10.13,"h":10.155,"l":10.115,"n":193,"o":10.12,"t":"2026-10-19T19:10:00Z","v":11566,"vw":10.132969},{"c":10.16,"h":10.16,"l":10.135,"n":147,"o":10.14,"t":"2026-10-19T19:15:00Z","v":11403,"vw":10.146746},{"c":10.14,"h":10.155,"l":10.13,"n":147,"o":10.155,"t":"2026-10-19T19:20:00Z","v":4749,"vw":10.140567},{"c":10.12,"h":10.14,"l":10.12,"n":79,"o":10.14,"t":"2026-10-19T19:25:00Z","v":4147,"vw":10.13033},{"c":10.125,"h":10.125,"l":10.1,"n":191,"o":10.11,"t":"2026-10-19T19:30:00Z","v":9659,"vw":10.110144},{"c":10.16,"h":10.165,"l":10.125,"n":218,"o":10.125,"t":"2026-10-19T19:35:00Z","v":10939,"vw":10.145169},{"c":10.1643,"h":10.175,"l":10.16,"n":133,"o":10.16,"t":"2026-10-19T19:40:00Z","v":5089,"vw":10.167321},{"c":10.18,"h":10.18,"l":10.155,"n":129,"o":10.16,"t":"2026-10-19T19:45:00Z","v":6087,"vw":10.161836},{"c":10.145,"h":10.17,"l":10.12,"n":346,"o":10.17,"t":"2026-10-19T19:50:00Z","v":14995,"vw":10.145985},{"c":10.14,"h":10.165,"l":10.13,"n":1080,"o":10.15,"t":"2026-10-19T19:55:00Z","v":52896,"vw":10.142853},{"c":10.15,"h":10.15,"l":10.15,"n":23,"o":10.15,"t":"2026-10-19T20:00:00Z","v":74291,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T08:00:00Z","v":193,"vw":10.14},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-20T13:15:00Z","v":202,"vw":10.22},{"c":10.225,"h":10.35,"l":10.19,"n":97,"o":10.24,"t":"2026-10-20T13:30:00Z","v":10564,"vw":10.246551},{"c":10.01,"h":10.235,"l":10.01,"n":190,"o":10.235,"t":"2026-10-20T13:35:00Z","v":9385,"vw":10.146125},{"c":10.01,"h":10.05,"l":9.97,"n":70,"o":10.04,"t":"2026-10-20T13:40:00Z","v":2798,"vw":10.021111},{"c":10.025,"h":10.025,"l":10.025,"n":17,"o":10.025,"t":"2026-10-20T13:45:00Z","v":613,"vw":10.025},{"c":9.99,"h":9.99,"l":9.95,"n":58,"o":9.99,"t":"2026-10-20T13:50:00Z","v":4478,"vw":9.982836},{"c":10.08,"h":10.08,"l":10,"n":77,"o":10,"t":"2026-10-20T13:55:00Z","v":4921,"vw":10.043353},{"c":10.055,"h":10.09,"l":10.05,"n":61,"o":10.09,"t":"2026-10-20T14:00:00Z","v":3464,"vw":10.083457},{"c":10.09,"h":10.1,"l":10.08,"n":32,"o":10.08,"t":"2026-10-20T14:05:00Z","v":967,"vw":10.09},{"c":10.085,"h":10.09,"l":10.055,"n":21,"o":10.055,"t":"2026-10-20T14:10:00Z","v":862,"vw":10.075},{"c":10.04,"h":10.085,"l":10.04,"n":43,"o":10.075,"t":"2026-10-20T14:15:00Z","v":2400,"vw":10.06842},{"c":10.09,"h":10.09,"l":10.04,"n":41,"o":10.04,"t":"2026-10-20T14:20:00Z","v":1692,"vw":10.067727},{"c":10.08,"h":10.08,"l":10.08,"n":23,"o":10.08,"t":"2026-10-20T14:25:00Z","v":977,"vw":10.08},{"c":10.015,"h":10.08,"l":10,"n":42,"o":10.08,"t":"2026-10-20T14:30:00Z","v":1841,"vw":10.046947},{"c":10.005,"h":10.02,"l":10,"n":67,"o":10.015,"t":"2026-10-20T14:35:00Z","v":5045,"vw":10.010319},{"c":10,"h":10.015,"l":10,"n":37,"o":10.015,"t":"2026-10-20T14:40:00Z","v":1277,"vw":10.001515},{"c":10.01,"h":10.01,"l":9.995,"n":47,"o":9.995,"t":"2026-10-20T14:45:00Z","v":4103,"vw":10.007559},{"c":10.03,"h":10.03,"l":10.01,"n":54,"o":10.01,"t":"2026-10-20T14:50:00Z","v":1285,"vw":10.025556},{"c":10.025,"h":10.025,"l":10.01,"n":57,"o":10.01,"t":"2026-10-20T14:55:00Z","v":1808,"vw":10.023182},{"c":10.085,"h":10.09,"l":10.04,"n":86,"o":10.04,"t":"2026-10-20T15:00:00Z","v":3696,"vw":10.063282},{"c":10.06,"h":10.08,"l":10.06,"n":81,"o":10.08,"t":"2026-10-20T15:05:00Z","v":3647,"vw":10.071682},{"c":10,"h":10.05,"l":9.99,"n":65,"o":10.05,"t":"2026-10-20T15:10:00Z","v":3074,"vw":10.015652},{"c":10.04,"h":10.04,"l":9.985,"n":116,"o":10,"t":"2026-10-20T15:15:00Z","v":4314,"vw":10.016936},{"c":10.055,"h":10.055,"l":10.055,"n":12,"o":10.055,"t":"2026-10-20T15:20:00Z","v":351,"vw":10.055},{"c":10.03,"h":10.055,"l":10.03,"n":43,"o":10.055,"t":"2026-10-20T15:30:00Z","v":4149,"vw":10.041265},{"c":10.0338,"h":10.05,"l":10.03,"n":108,"o":10.03,"t":"2026-10-20T15:35:00Z","v":4113,"vw":10.038447},{"c":10.02,"h":10.02,"l":10.01,"n":43,"o":10.02,"t":"2026-10-20T15:45:00Z","v":1352,"vw":10.019},{"c":10.03,"h":10.03,"l":10.02,"n":61,"o":10.0298,"t":"2026-10-20T15:50:00Z","v":1969,"vw":10.029055},{"c":10.02,"h":10.03,"l":10.02,"n":24,"o":10.03,"t":"2026-10-20T15:55:00Z","v":1317,"vw":10.028837},{"c":10.05,"h":10.05,"l":10.04,"n":38,"o":10.04,"t":"2026-10-20T16:00:00Z","v":1937,"vw":10.047398},{"c":10.05,"h":10.06,"l":10.04,"n":74,"o":10.06,"t":"2026-10-20T16:05:00Z","v":4941,"vw":10.046552},{"c":10.096,"h":10.096,"l":10.075,"n":17,"o":10.075,"t":"2026-10-20T16:10:00Z","v":481,"vw":10.089312},{"c":10.085,"h":10.085,"l":10.085,"n":14,"o":10.085,"t":"2026-10-20T16:15:00Z","v":793,"vw":10.085},{"c":10.12,"h":10.12,"l":10.07,"n":62,"o":10.07,"t":"2026-10-20T16:20:00Z","v":4209,"vw":10.089303},{"c":10.08,"h":10.12,"l":10.07,"n":105,"o":10.105,"t":"2026-10-20T16:25:00Z","v":8828,"vw":10.097528},{"c":10.06,"h":10.075,"l":10.06,"n":36,"o":10.075,"t":"2026-10-20T16:30:00Z","v":2128,"vw":10.060923},{"c":10.07,"h":10.07,"l":10.07,"n":20,"o":10.07,"t":"2026-10-20T16:35:00Z","v":676,"vw":10.07},{"c":10.085,"h":10.085,"l":10.085,"n":10,"o":10.085,"t":"2026-10-20T16:40:00Z","v":157,"vw":10.085},{"c":10.07,"h":10.09,"l":10.06,"n":43,"o":10.07,"t":"2026-10-20T16:45:00Z","v":8521,"vw":10.086757},{"c":10.06,"h":10.06,"l":10.06,"n":13,"o":10.06,"t":"2026-10-20T16:50:00Z","v":516,"vw":10.06},{"c":10.02,"h":10.05,"l":10.02,"n":37,"o":10.05,"t":"2026-10-20T16:55:00Z","v":2001,"vw":10.036703},{"c":10.01,"h":10.01,"l":10.01,"n":60,"o":10.01,"t":"2026-10-20T17:00:00Z","v":1849,"vw":10.01},{"c":10.02,"h":10.02,"l":10.01,"n":21,"o":10.01,"t":"2026-10-20T17:05:00Z","v":385,"vw":10.015},{"c":10.02,"h":10.03,"l":10.01,"n":53,"o":10.01,"t":"2026-10-20T17:10:00Z","v":3633,"vw":10.027857},{"c":10.029,"h":10.03,"l":10.02,"n":37,"o":10.0299,"t":"2026-10-20T17:15:00Z","v":2841,"vw":10.024204},{"c":10.015,"h":10.03,"l":10.015,"n":75,"o":10.0201,"t":"2026-10-20T17:20:00Z","v":3430,"vw":10.021691},{"c":10.015,"h":10.015,"l":10.005,"n":64,"o":10.01,"t":"2026-10-20T17:25:00Z","v":2236,"vw":10.009969},{"c":10.02,"h":10.02,"l":10.015,"n":67,"o":10.015,"t":"2026-10-20T17:30:00Z","v":1830,"vw":10.018359},{"c":10.02,"h":10.0299,"l":10.02,"n":18,"o":10.02,"t":"2026-10-20T17:35:00Z","v":1283,"vw":10.0281},{"c":10.01,"h":10.01,"l":10.01,"n":24,"o":10.01,"t":"2026-10-20T17:45:00Z","v":1308,"vw":10.01},{"c":10.02,"h":10.02,"l":10.0199,"n":45,"o":10.0199,"t":"2026-10-20T17:50:00Z","v":1158,"vw":10.01998},{"c":10.055,"h":10.06,"l":10.01,"n":194,"o":10.02,"t":"2026-10-20T17:55:00Z","v":13957,"vw":10.031446},{"c":10.07,"h":10.07,"l":10.06,"n":27,"o":10.06,"t":"2026-10-20T18:00:00Z","v":1794,"vw":10.065032},{"c":10.08,"h":10.0899,"l":10.07,"n":12,"o":10.07,"t":"2026-10-20T18:05:00Z","v":1596,"vw":10.076205},{"c":10.08,"h":10.08,"l":10.08,"n":5,"o":10.08,"t":"2026-10-20T18:10:00Z","v":123,"vw":10.08},{"c":10.06,"h":10.08,"l":10.05,"n":79,"o":10.08,"t":"2026-10-20T18:15:00Z","v":5190,"vw":10.062255},{"c":10.04,"h":10.04,"l":10.04,"n":27,"o":10.04,"t":"2026-10-20T18:20:00Z","v":1303,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-20T18:25:00Z","v":223,"vw":10.04},{"c":10.035,"h":10.04,"l":10.035,"n":25,"o":10.04,"t":"2026-10-20T18:30:00Z","v":434,"vw":10.0375},{"c":10.05,"h":10.05,"l":10.03,"n":27,"o":10.03,"t":"2026-10-20T18:35:00Z","v":1127,"vw":10.04},{"c":10.0584,"h":10.0584,"l":10.05,"n":92,"o":10.055,"t":"2026-10-20T18:40:00Z","v":3821,"vw":10.05148},{"c":10.04,"h":10.04,"l":10.035,"n":44,"o":10.04,"t":"2026-10-20T18:45:00Z","v":1320,"vw":10.037841},{"c":10.05,"h":10.05,"l":10.05,"n":20,"o":10.05,"t":"2026-10-20T18:50:00Z","v":876,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":14,"o":10.05,"t":"2026-10-20T18:55:00Z","v":446,"vw":10.05},{"c":10.07,"h":10.0799,"l":10.0578,"n":143,"o":10.0578,"t":"2026-10-20T19:00:00Z","v":14212,"vw":10.069489},{"c":10.07,"h":10.07,"l":10.0622,"n":58,"o":10.07,"t":"2026-10-20T19:05:00Z","v":1341,"vw":10.067856},{"c":10.08,"h":10.08,"l":10.07,"n":32,"o":10.07,"t":"2026-10-20T19:10:00Z","v":1917,"vw":10.074975},{"c":10.065,"h":10.07,"l":10.05,"n":115,"o":10.06,"t":"2026-10-20T19:15:00Z","v":6351,"vw":10.059346},{"c":10.07,"h":10.07,"l":10.06,"n":104,"o":10.07,"t":"2026-10-20T19:20:00Z","v":5243,"vw":10.062993},{"c":10.085,"h":10.085,"l":10.07,"n":76,"o":10.07,"t":"2026-10-20T19:25:00Z","v":4214,"vw":10.075444},{"c":10.045,"h":10.08,"l":10.04,"n":185,"o":10.08,"t":"2026-10-20T19:30:00Z","v":13384,"vw":10.065496},{"c":10.045,"h":10.045,"l":10.03,"n":97,"o":10.045,"t":"2026-10-20T19:35:00Z","v":4953,"vw":10.039957},{"c":10.065,"h":10.065,"l":10.045,"n":96,"o":10.045,"t":"2026-10-20T19:40:00Z","v":7637,"vw":10.056545},{"c":10.075,"h":10.08,"l":10.055,"n":122,"o":10.06,"t":"2026-10-20T19:45:00Z","v":6001,"vw":10.064216},{"c":10.06,"h":10.07,"l":10.06,"n":141,"o":10.07,"t":"2026-10-20T19:50:00Z","v":7973,"vw":10.06571},{"c":10.05,"h":10.09,"l":10.04,"n":791,"o":10.05,"t":"2026-10-20T19:55:00Z","v":44452,"vw":10.063304},{"c":10.06,"h":10.06,"l":10.06,"n":16,"o":10.06,"t":"2026-10-20T20:00:00Z","v":66740,"vw":10.06},{"c":10.22,"h":10.22,"l":10.08,"n":66,"o":10.08,"t":"2026-10-21T13:30:00Z","v":5093,"vw":10.101524},{"c":10.19,"h":10.25,"l":10.19,"n":64,"o":10.23,"t":"2026-10-21T13:35:00Z","v":1706,"vw":10.238795},{"c":10.135,"h":10.217,"l":10.13,"n":50,"o":10.217,"t":"2026-10-21T13:40:00Z","v":2878,"vw":10.154414},{"c":10.13,"h":10.1599,"l":10.13,"n":82,"o":10.135,"t":"2026-10-21T13:45:00Z","v":5439,"vw":10.134181},{"c":10.11,"h":10.13,"l":10.11,"n":22,"o":10.12,"t":"2026-10-21T13:50:00Z","v":614,"vw":10.120876},{"c":10.12,"h":10.12,"l":10.11,"n":56,"o":10.11,"t":"2026-10-21T13:55:00Z","v":1735,"vw":10.11775},{"c":10.13,"h":10.14,"l":10.12,"n":62,"o":10.12,"t":"2026-10-21T14:05:00Z","v":3911,"vw":10.129516},{"c":10.14,"h":10.16,"l":10.14,"n":60,"o":10.15,"t":"2026-10-21T14:10:00Z","v":3503,"vw":10.148713},{"c":10.17,"h":10.17,"l":10.14,"n":53,"o":10.14,"t":"2026-10-21T14:15:00Z","v":2279,"vw":10.153923},{"c":10.17,"h":10.18,"l":10.15,"n":57,"o":10.18,"t":"2026-10-21T14:20:00Z","v":2437,"vw":10.163969},{"c":10.12,"h":10.161,"l":10.12,"n":44,"o":10.161,"t":"2026-10-21T14:25:00Z","v":7555,"vw":10.156059},{"c":10.22,"h":10.22,"l":10.13,"n":96,"o":10.13,"t":"2026-10-21T14:30:00Z","v":7164,"vw":10.183877},{"c":10.21,"h":10.225,"l":10.2,"n":17,"o":10.225,"t":"2026-10-21T14:35:00Z","v":836,"vw":10.207516},{"c":10.175,"h":10.1903,"l":10.175,"n":31,"o":10.1903,"t":"2026-10-21T14:40:00Z","v":2091,"vw":10.185508},{"c":10.2,"h":10.2,"l":10.175,"n":24,"o":10.175,"t":"2026-10-21T14:45:00Z","v":795,"vw":10.195833},{"c":10.2122,"h":10.225,"l":10.2,"n":73,"o":10.2,"t":"2026-10-21T14:50:00Z","v":5835,"vw":10.208748},{"c":10.19,"h":10.21,"l":10.19,"n":31,"o":10.21,"t":"2026-10-21T14:55:00Z","v":1194,"vw":10.196667},{"c":10.17,"h":10.18,"l":10.15,"n":94,"o":10.18,"t":"2026-10-21T15:00:00Z","v":6435,"vw":10.154896},{"c":10.17,"h":10.18,"l":10.17,"n":9,"o":10.18,"t":"2026-10-21T15:05:00Z","v":310,"vw":10.174},{"c":10.17,"h":10.18,"l":10.17,"n":34,"o":10.18,"t":"2026-10-21T15:10:00Z","v":1423,"vw":10.173416},{"c":10.165,"h":10.1799,"l":10.16,"n":29,"o":10.1799,"t":"2026-10-21T15:15:00Z","v":1129,"vw":10.164986},{"c":10.15,"h":10.16,"l":10.15,"n":20,"o":10.16,"t":"2026-10-21T15:20:00Z","v":2698,"vw":10.15875},{"c":10.15,"h":10.155,"l":10.142,"n":158,"o":10.15,"t":"2026-10-21T15:25:00Z","v":22453,"vw":10.149999},{"c":10.165,"h":10.165,"l":10.15,"n":39,"o":10.15,"t":"2026-10-21T15:30:00Z","v":2342,"vw":10.159176},{"c":10.19,"h":10.19,"l":10.1699,"n":46,"o":10.1699,"t":"2026-10-21T15:35:00Z","v":4474,"vw":10.180926},{"c":10.2,"h":10.2,"l":10.19,"n":16,"o":10.19,"t":"2026-10-21T15:45:00Z","v":702,"vw":10.1927},{"c":10.19,"h":10.19,"l":10.18,"n":18,"o":10.19,"t":"2026-10-21T15:50:00Z","v":674,"vw":10.18625},{"c":10.18,"h":10.19,"l":10.18,"n":30,"o":10.19,"t":"2026-10-21T15:55:00Z","v":889,"vw":10.182573},{"c":10.18,"h":10.18,"l":10.17,"n":18,"o":10.17,"t":"2026-10-21T16:00:00Z","v":561,"vw":10.1775},{"c":10.155,"h":10.17,"l":10.1529,"n":27,"o":10.17,"t":"2026-10-21T16:05:00Z","v":1509,"vw":10.160821},{"c":10.17,"h":10.17,"l":10.155,"n":60,"o":10.155,"t":"2026-10-21T16:10:00Z","v":3404,"vw":10.16381},{"c":10.17,"h":10.18,"l":10.17,"n":27,"o":10.18,"t":"2026-10-21T16:15:00Z","v":1033,"vw":10.176785},{"c":10.155,"h":10.16,"l":10.15,"n":43,"o":10.16,"t":"2026-10-21T16:20:00Z","v":4066,"vw":10.151003},{"c":10.1699,"h":10.1699,"l":10.16,"n":35,"o":10.16,"t":"2026-10-21T16:25:00Z","v":2222,"vw":10.16131},{"c":10.175,"h":10.1795,"l":10.16,"n":29,"o":10.16,"t":"2026-10-21T16:30:00Z","v":4451,"vw":10.171166},{"c":10.135,"h":10.18,"l":10.135,"n":151,"o":10.175,"t":"2026-10-21T16:35:00Z","v":16219,"vw":10.166201},{"c":10.13,"h":10.15,"l":10.11,"n":71,"o":10.14,"t":"2026-10-21T16:40:00Z","v":6884,"vw":10.131959},{"c":10.15,"h":10.15,"l":10.101,"n":85,"o":10.12,"t":"2026-10-21T16:45:00Z","v":8945,"vw":10.128257},{"c":10.15,"h":10.15,"l":10.135,"n":25,"o":10.15,"t":"2026-10-21T16:50:00Z","v":3053,"vw":10.144575},{"c":10.13,"h":10.15,"l":10.12,"n":64,"o":10.135,"t":"2026-10-21T16:55:00Z","v":6116,"vw":10.135492},{"c":10.11,"h":10.14,"l":10.085,"n":150,"o":10.11,"t":"2026-10-21T17:00:00Z","v":26377,"vw":10.116592},{"c":10.12,"h":10.128,"l":10.08,"n":58,"o":10.128,"t":"2026-10-21T17:05:00Z","v":9803,"vw":10.100862},{"c":10.09,"h":10.095,"l":10.08,"n":11,"o":10.095,"t":"2026-10-21T17:10:00Z","v":473,"vw":10.08875},{"c":10.0801,"h":10.09,"l":10.08,"n":9,"o":10.09,"t":"2026-10-21T17:15:00Z","v":1311,"vw":10.08185},{"c":10.11,"h":10.11,"l":10.09,"n":47,"o":10.09,"t":"2026-10-21T17:20:00Z","v":2537,"vw":10.102778},{"c":10.12,"h":10.125,"l":10.12,"n":31,"o":10.125,"t":"2026-10-21T17:25:00Z","v":781,"vw":10.124091},{"c":10.12,"h":10.12,"l":10.12,"n":12,"o":10.12,"t":"2026-10-21T17:30:00Z","v":200,"vw":10.12},{"c":10.15,"h":10.15,"l":10.13,"n":61,"o":10.13,"t":"2026-10-21T17:35:00Z","v":3193,"vw":10.137857},{"c":10.14,"h":10.15,"l":10.14,"n":20,"o":10.14,"t":"2026-10-21T17:40:00Z","v":757,"vw":10.145},{"c":10.14,"h":10.1599,"l":10.14,"n":37,"o":10.15,"t":"2026-10-21T17:45:00Z","v":11384,"vw":10.154188},{"c":10.165,"h":10.18,"l":10.16,"n":102,"o":10.16,"t":"2026-10-21T17:50:00Z","v":5367,"vw":10.163585},{"c":10.17,"h":10.178,"l":10.17,"n":22,"o":10.17,"t":"2026-10-21T17:55:00Z","v":722,"vw":10.172328},{"c":10.18,"h":10.185,"l":10.17,"n":56,"o":10.17,"t":"2026-10-21T18:00:00Z","v":2758,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":15,"o":10.18,"t":"2026-10-21T18:05:00Z","v":1034,"vw":10.18},{"c":10.2,"h":10.2,"l":10.18,"n":54,"o":10.18,"t":"2026-10-21T18:10:00Z","v":2118,"vw":10.192069},{"c":10.2,"h":10.2,"l":10.2,"n":6,"o":10.2,"t":"2026-10-21T18:15:00Z","v":503,"vw":10.2},{"c":10.208,"h":10.208,"l":10.2,"n":35,"o":10.2,"t":"2026-10-21T18:20:00Z","v":1260,"vw":10.205751},{"c":10.21,"h":10.22,"l":10.2,"n":102,"o":10.2,"t":"2026-10-21T18:25:00Z","v":6669,"vw":10.208309},{"c":10.215,"h":10.22,"l":10.2,"n":73,"o":10.21,"t":"2026-10-21T18:30:00Z","v":4270,"vw":10.212789},{"c":10.22,"h":10.225,"l":10.21,"n":106,"o":10.21,"t":"2026-10-21T18:35:00Z","v":5544,"vw":10.216036},{"c":10.25,"h":10.25,"l":10.22,"n":67,"o":10.22,"t":"2026-10-21T18:40:00Z","v":12925,"vw":10.231668},{"c":10.235,"h":10.25,"l":10.235,"n":71,"o":10.25,"t":"2026-10-21T18:45:00Z","v":3492,"vw":10.243366},{"c":10.23,"h":10.24,"l":10.23,"n":63,"o":10.235,"t":"2026-10-21T18:50:00Z","v":5831,"vw":10.235159},{"c":10.205,"h":10.23,"l":10.205,"n":70,"o":10.23,"t":"2026-10-21T18:55:00Z","v":3359,"vw":10.219233},{"c":10.22,"h":10.225,"l":10.205,"n":113,"o":10.205,"t":"2026-10-21T19:00:00Z","v":7605,"vw":10.214818},{"c":10.24,"h":10.245,"l":10.22,"n":57,"o":10.22,"t":"2026-10-21T19:05:00Z","v":2581,"vw":10.235778},{"c":10.22,"h":10.24,"l":10.21,"n":74,"o":10.24,"t":"2026-10-21T19:10:00Z","v":4269,"vw":10.221724},{"c":10.21,"h":10.23,"l":10.21,"n":85,"o":10.22,"t":"2026-10-21T19:15:00Z","v":3662,"vw":10.22098},{"c":10.195,"h":10.21,"l":10.195,"n":92,"o":10.2,"t":"2026-10-21T19:20:00Z","v":6217,"vw":10.202677},{"c":10.21,"h":10.21,"l":10.2,"n":61,"o":10.2,"t":"2026-10-21T19:25:00Z","v":3106,"vw":10.204279},{"c":10.18,"h":10.2,"l":10.18,"n":77,"o":10.2,"t":"2026-10-21T19:30:00Z","v":5145,"vw":10.193022},{"c":10.15,"h":10.18,"l":10.15,"n":179,"o":10.18,"t":"2026-10-21T19:35:00Z","v":10531,"vw":10.166262},{"c":10.151,"h":10.165,"l":10.15,"n":118,"o":10.15,"t":"2026-10-21T19:40:00Z","v":5492,"vw":10.157979},{"c":10.13,"h":10.155,"l":10.12,"n":230,"o":10.155,"t":"2026-10-21T19:45:00Z","v":14176,"vw":10.136086},{"c":10.13,"h":10.13,"l":10.12,"n":141,"o":10.13,"t":"2026-10-21T19:50:00Z","v":7230,"vw":10.128677},{"c":10.13,"h":10.16,"l":10.12,"n":727,"o":10.13,"t":"2026-10-21T19:55:00Z","v":52888,"vw":10.134016},{"c":10.13,"h":10.13,"l":10.13,"n":18,"o":10.13,"t":"2026-10-21T20:00:00Z","v":85637,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-21T22:50:00Z","v":100,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":6,"o":10.14,"t":"2026-10-22T08:00:00Z","v":204,"vw":10.14},{"c":10.015,"h":10.08,"l":9.96,"n":53,"o":10.08,"t":"2026-10-22T13:30:00Z","v":6338,"vw":10.026703},{"c":9.81,"h":10.05,"l":9.81,"n":88,"o":10.04,"t":"2026-10-22T13:35:00Z","v":9563,"vw":9.962967},{"c":9.735,"h":9.81,"l":9.71,"n":113,"o":9.81,"t":"2026-10-22T13:40:00Z","v":9090,"vw":9.753925},{"c":9.62,"h":9.78,"l":9.62,"n":410,"o":9.77,"t":"2026-10-22T13:45:00Z","v":30338,"vw":9.727034},{"c":9.615,"h":9.63,"l":9.58,"n":69,"o":9.585,"t":"2026-10-22T13:50:00Z","v":4248,"vw":9.598913},{"c":9.59,"h":9.6,"l":9.561,"n":161,"o":9.6,"t":"2026-10-22T13:55:00Z","v":7657,"vw":9.583898},{"c":9.59,"h":9.61,"l":9.555,"n":347,"o":9.59,"t":"2026-10-22T14:00:00Z","v":14454,"vw":9.592641},{"c":9.495,"h":9.61,"l":9.495,"n":464,"o":9.585,"t":"2026-10-22T14:05:00Z","v":28237,"vw":9.557305},{"c":9.52,"h":9.56,"l":9.495,"n":138,"o":9.495,"t":"2026-10-22T14:10:00Z","v":16798,"vw":9.537498},{"c":9.58,"h":9.59,"l":9.495,"n":173,"o":9.495,"t":"2026-10-22T14:15:00Z","v":41391,"vw":9.562779},{"c":9.37,"h":9.54,"l":9.37,"n":142,"o":9.54,"t":"2026-10-22T14:20:00Z","v":14332,"vw":9.45788},{"c":9.35,"h":9.38,"l":9.325,"n":144,"o":9.365,"t":"2026-10-22T14:25:00Z","v":16901,"vw":9.349686},{"c":9.39,"h":9.39,"l":9.28,"n":267,"o":9.33,"t":"2026-10-22T14:30:00Z","v":31832,"vw":9.353443},{"c":9.32,"h":9.38,"l":9.32,"n":109,"o":9.38,"t":"2026-10-22T14:35:00Z","v":11805,"vw":9.342005},{"c":9.36,"h":9.36,"l":9.335,"n":76,"o":9.34,"t":"2026-10-22T14:40:00Z","v":2714,"vw":9.341589},{"c":9.365,"h":9.38,"l":9.36,"n":81,"o":9.36,"t":"2026-10-22T14:45:00Z","v":4850,"vw":9.372108},{"c":9.32,"h":9.36,"l":9.31,"n":150,"o":9.36,"t":"2026-10-22T14:50:00Z","v":9088,"vw":9.340776},{"c":9.34,"h":9.35,"l":9.325,"n":134,"o":9.33,"t":"2026-10-22T14:55:00Z","v":6556,"vw":9.333129},{"c":9.33,"h":9.345,"l":9.3,"n":250,"o":9.345,"t":"2026-10-22T15:00:00Z","v":19529,"vw":9.33443},{"c":9.315,"h":9.3422,"l":9.3,"n":275,"o":9.33,"t":"2026-10-22T15:05:00Z","v":18979,"vw":9.321046},{"c":9.235,"h":9.32,"l":9.22,"n":756,"o":9.315,"t":"2026-10-22T15:10:00Z","v":101892,"vw":9.293146},{"c":9.23,"h":9.27,"l":9.21,"n":347,"o":9.235,"t":"2026-10-22T15:15:00Z","v":40976,"vw":9.233149},{"c":9.145,"h":9.21,"l":9.145,"n":338,"o":9.2001,"t":"2026-10-22T15:20:00Z","v":30791,"vw":9.193087},{"c":9.17,"h":9.17,"l":9.14,"n":111,"o":9.145,"t":"2026-10-22T15:25:00Z","v":5095,"vw":9.158399},{"c":9.165,"h":9.1787,"l":9.13,"n":213,"o":9.17,"t":"2026-10-22T15:30:00Z","v":11179,"vw":9.155871},{"c":9.175,"h":9.175,"l":9.17,"n":97,"o":9.17,"t":"2026-10-22T15:35:00Z","v":5696,"vw":9.17477},{"c":9.19,"h":9.205,"l":9.13,"n":193,"o":9.14,"t":"2026-10-22T15:40:00Z","v":16255,"vw":9.151541},{"c":9.195,"h":9.2,"l":9.195,"n":46,"o":9.2,"t":"2026-10-22T15:45:00Z","v":5713,"vw":9.195594},{"c":9.225,"h":9.225,"l":9.195,"n":37,"o":9.195,"t":"2026-10-22T15:50:00Z","v":1748,"vw":9.207273},{"c":9.255,"h":9.255,"l":9.22,"n":62,"o":9.22,"t":"2026-10-22T15:55:00Z","v":2194,"vw":9.242252},{"c":9.2717,"h":9.29,"l":9.27,"n":164,"o":9.27,"t":"2026-10-22T16:00:00Z","v":14439,"vw":9.277036},{"c":9.3,"h":9.32,"l":9.265,"n":90,"o":9.27,"t":"2026-10-22T16:05:00Z","v":6806,"vw":9.276404},{"c":9.27,"h":9.275,"l":9.265,"n":15,"o":9.265,"t":"2026-10-22T16:10:00Z","v":489,"vw":9.27},{"c":9.275,"h":9.29,"l":9.27,"n":43,"o":9.29,"t":"2026-10-22T16:15:00Z","v":1826,"vw":9.284445},{"c":9.275,"h":9.29,"l":9.27,"n":84,"o":9.275,"t":"2026-10-22T16:20:00Z","v":2552,"vw":9.281316},{"c":9.2401,"h":9.29,"l":9.2401,"n":159,"o":9.2641,"t":"2026-10-22T16:25:00Z","v":15181,"vw":9.262989},{"c":9.275,"h":9.281,"l":9.255,"n":100,"o":9.265,"t":"2026-10-22T16:30:00Z","v":3874,"vw":9.270565},{"c":9.29,"h":9.29,"l":9.275,"n":55,"o":9.2895,"t":"2026-10-22T16:35:00Z","v":1380,"vw":9.287761},{"c":9.37,"h":9.3845,"l":9.27,"n":143,"o":9.275,"t":"2026-10-22T16:40:00Z","v":19787,"vw":9.297923},{"c":9.36,"h":9.36,"l":9.34,"n":89,"o":9.34,"t":"2026-10-22T16:45:00Z","v":2471,"vw":9.347778},{"c":9.385,"h":9.4,"l":9.35,"n":204,"o":9.36,"t":"2026-10-22T16:50:00Z","v":22914,"vw":9.358526},{"c":9.4,"h":9.41,"l":9.375,"n":41,"o":9.38,"t":"2026-10-22T16:55:00Z","v":2981,"vw":9.39},{"c":9.4,"h":9.43,"l":9.4,"n":64,"o":9.405,"t":"2026-10-22T17:00:00Z","v":2131,"vw":9.417553},{"c":9.39,"h":9.42,"l":9.39,"n":61,"o":9.41,"t":"2026-10-22T17:05:00Z","v":3006,"vw":9.413646},{"c":9.42,"h":9.42,"l":9.41,"n":48,"o":9.41,"t":"2026-10-22T17:10:00Z","v":2170,"vw":9.41625},{"c":9.395,"h":9.415,"l":9.39,"n":72,"o":9.39,"t":"2026-10-22T17:15:00Z","v":10821,"vw":9.391413},{"c":9.39,"h":9.4199,"l":9.385,"n":188,"o":9.39,"t":"2026-10-22T17:20:00Z","v":21332,"vw":9.397122},{"c":9.345,"h":9.395,"l":9.34,"n":140,"o":9.39,"t":"2026-10-22T17:25:00Z","v":6912,"vw":9.381366},{"c":9.36,"h":9.36,"l":9.34,"n":52,"o":9.34,"t":"2026-10-22T17:30:00Z","v":2826,"vw":9.355207},{"c":9.355,"h":9.36,"l":9.34,"n":42,"o":9.36,"t":"2026-10-22T17:35:00Z","v":2072,"vw":9.353143},{"c":9.34,"h":9.36,"l":9.335,"n":128,"o":9.355,"t":"2026-10-22T17:40:00Z","v":8148,"vw":9.342055},{"c":9.33,"h":9.35,"l":9.33,"n":52,"o":9.35,"t":"2026-10-22T17:45:00Z","v":2132,"vw":9.34},{"c":9.355,"h":9.36,"l":9.345,"n":86,"o":9.35,"t":"2026-10-22T17:50:00Z","v":8766,"vw":9.347604},{"c":9.35,"h":9.35,"l":9.33,"n":62,"o":9.35,"t":"2026-10-22T17:55:00Z","v":1270,"vw":9.345},{"c":9.32,"h":9.34,"l":9.32,"n":38,"o":9.34,"t":"2026-10-22T18:00:00Z","v":881,"vw":9.324},{"c":9.345,"h":9.345,"l":9.325,"n":162,"o":9.33,"t":"2026-10-22T18:05:00Z","v":4266,"vw":9.332708},{"c":9.33,"h":9.35,"l":9.33,"n":47,"o":9.34,"t":"2026-10-22T18:10:00Z","v":6013,"vw":9.342639},{"c":9.36,"h":9.36,"l":9.335,"n":29,"o":9.335,"t":"2026-10-22T18:15:00Z","v":1320,"vw":9.349286},{"c":9.39,"h":9.4,"l":9.37,"n":37,"o":9.38,"t":"2026-10-22T18:20:00Z","v":1940,"vw":9.385302},{"c":9.38,"h":9.4,"l":9.37,"n":82,"o":9.39,"t":"2026-10-22T18:25:00Z","v":3815,"vw":9.390834},{"c":9.4,"h":9.4,"l":9.34,"n":123,"o":9.36,"t":"2026-10-22T18:30:00Z","v":7874,"vw":9.378112},{"c":9.42,"h":9.42,"l":9.392,"n":22,"o":9.41,"t":"2026-10-22T18:35:00Z","v":1698,"vw":9.400834},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-22T18:40:00Z","v":397,"vw":9.41},{"c":9.445,"h":9.45,"l":9.42,"n":109,"o":9.43,"t":"2026-10-22T18:45:00Z","v":5594,"vw":9.444167},{"c":9.48,"h":9.48,"l":9.455,"n":79,"o":9.46,"t":"2026-10-22T18:50:00Z","v":3900,"vw":9.46187},{"c":9.46,"h":9.49,"l":9.46,"n":159,"o":9.49,"t":"2026-10-22T18:55:00Z","v":4208,"vw":9.478864},{"c":9.4517,"h":9.475,"l":9.4441,"n":68,"o":9.46,"t":"2026-10-22T19:00:00Z","v":5315,"vw":9.45766},{"c":9.45,"h":9.45,"l":9.415,"n":132,"o":9.445,"t":"2026-10-22T19:05:00Z","v":7128,"vw":9.431552},{"c":9.47,"h":9.47,"l":9.46,"n":40,"o":9.46,"t":"2026-10-22T19:10:00Z","v":1518,"vw":9.464286},{"c":9.4623,"h":9.47,"l":9.45,"n":127,"o":9.46,"t":"2026-10-22T19:15:00Z","v":6404,"vw":9.461284},{"c":9.475,"h":9.5,"l":9.47,"n":140,"o":9.47,"t":"2026-10-22T19:20:00Z","v":7581,"vw":9.485636},{"c":9.47,"h":9.49,"l":9.47,"n":73,"o":9.47,"t":"2026-10-22T19:25:00Z","v":3724,"vw":9.487072},{"c":9.42,"h":9.49,"l":9.42,"n":350,"o":9.49,"t":"2026-10-22T19:30:00Z","v":15943,"vw":9.462365},{"c":9.375,"h":9.43,"l":9.375,"n":187,"o":9.43,"t":"2026-10-22T19:35:00Z","v":4860,"vw":9.397837},{"c":9.36,"h":9.376,"l":9.36,"n":167,"o":9.37,"t":"2026-10-22T19:40:00Z","v":6682,"vw":9.368966},{"c":9.44,"h":9.44,"l":9.355,"n":260,"o":9.36,"t":"2026-10-22T19:45:00Z","v":11535,"vw":9.387193},{"c":9.4,"h":9.486,"l":9.385,"n":343,"o":9.44,"t":"2026-10-22T19:50:00Z","v":17798,"vw":9.445834},{"c":9.41,"h":9.419,"l":9.36,"n":741,"o":9.4,"t":"2026-10-22T19:55:00Z","v":43387,"vw":9.384227},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-22T20:00:00Z","v":122908,"vw":9.4}],"history":[{"c":18.63,"h":18.9758,"l":18.47,"n":5921,"o":18.91,"t":"2024-10-21T04:00:00Z","v":270015,"vw":18.721307},{"c":17.25,"h":18.63,"l":17.085,"n":6262,"o":18.62,"t":"2024-10-22T04:00:00Z","v":468482,"vw":17.475499},{"c":17.08,"h":17.38,"l":16.96,"n":7864,"o":17.02,"t":"2024-10-23T04:00:00Z","v":590245,"vw":17.133152},{"c":18.94,"h":18.96,"l":17.3,"n":9632,"o":17.84,"t":"2024-10-24T04:00:00Z","v":684770,"vw":18.5576},{"c":19.43,"h":19.68,"l":19,"n":5591,"o":19,"t":"2024-10-25T04:00:00Z","v":285303,"vw":19.455732},{"c":19.18,"h":19.26,"l":18.67,"n":4860,"o":18.76,"t":"2024-10-28T04:00:00Z","v":239649,"vw":19.082296},{"c":19.5,"h":19.6,"l":18.92,"n":5955,"o":19.14,"t":"2024-10-29T04:00:00Z","v":422762,"vw":19.462495},{"c":19.28,"h":19.58,"l":19.24,"n":4340,"o":19.58,"t":"2024-10-30T04:00:00Z","v":197672,"vw":19.365334},{"c":18.9,"h":19.4,"l":18.895,"n":4589,"o":19.05,"t":"2024-10-31T04:00:00Z","v":216225,"vw":19.02541},{"c":18.9,"h":19.35,"l":18.75,"n":5200,"o":19.12,"t":"2024-11-01T04:00:00Z","v":260108,"vw":18.950973},{"c":19.31,"h":19.49,"l":18.88,"n":4238,"o":18.88,"t":"2024-11-04T05:00:00Z","v":224641,"vw":19.281767},{"c":19.54,"h":19.6712,"l":19.23,"n":4538,"o":19.45,"t":"2024-11-05T05:00:00Z","v":268305,"vw":19.477618},{"c":21.61,"h":21.83,"l":20.42,"n":10006,"o":20.42,"t":"2024-11-06T05:00:00Z","v":543388,"vw":21.46465},{"c":20.87,"h":21.42,"l":20.52,"n":7075,"o":21.42,"t":"2024-11-07T05:00:00Z","v":397998,"vw":20.939885},{"c":20.76,"h":21.06,"l":20.41,"n":4916,"o":20.75,"t":"2024-11-08T05:00:00Z","v":274758,"vw":20.717923},{"c":21.21,"h":21.65,"l":20.5665,"n":6441,"o":20.64,"t":"2024-11-11T05:00:00Z","v":387402,"vw":21.123293},{"c":20.95,"h":21.5718,"l":20.86,"n":5472,"o":21.47,"t":"2024-11-12T05:00:00Z","v":232053,"vw":21.069337},{"c":20.13,"h":20.99,"l":20.1,"n":5900,"o":20.99,"t":"2024-11-13T05:00:00Z","v":350597,"vw":20.400617},{"c":19.95,"h":20.4,"l":19.77,"n":5304,"o":20.22,"t":"2024-11-14T05:00:00Z","v":277390,"vw":19.97897},{"c":19.53,"h":20.215,"l":19.36,"n":5582,"o":20.08,"t":"2024-11-15T05:00:00Z","v":293695,"vw":19.58542},{"c":19.54,"h":20,"l":19.53,"n":3064,"o":19.88,"t":"2024-11-18T05:00:00Z","v":129507,"vw":19.642777},{"c":19.8,"h":19.83,"l":19.38,"n":3550,"o":19.41,"t":"2024-11-19T05:00:00Z","v":157005,"vw":19.721896},{"c":20.31,"h":20.42,"l":19.64,"n":3954,"o":19.79,"t":"2024-11-20T05:00:00Z","v":176093,"vw":20.170697},{"c":21.12,"h":21.58,"l":20.69,"n":6885,"o":20.76,"t":"2024-11-21T05:00:00Z","v":329339,"vw":21.271755},{"c":21.28,"h":21.765,"l":21.09,"n":6480,"o":21.16,"t":"2024-11-22T05:00:00Z","v":266044,"vw":21.36807},{"c":20.84,"h":21.495,"l":20.63,"n":7978,"o":21.4,"t":"2024-11-25T05:00:00Z","v":369640,"vw":20.900588},{"c":20.55,"h":20.92,"l":20.2,"n":7652,"o":20.76,"t":"2024-11-26T05:00:00Z","v":364437,"vw":20.536288},{"c":20.41,"h":21,"l":20.33,"n":3995,"o":20.79,"t":"2024-11-27T05:00:00Z","v":198880,"vw":20.490804},{"c":20.35,"h":20.82,"l":20.31,"n":2176,"o":20.78,"t":"2024-11-29T05:00:00Z","v":121593,"vw":20.432487},{"c":21.01,"h":21.2,"l":20.195,"n":6101,"o":20.57,"t":"2024-12-02T05:00:00Z","v":269058,"vw":20.817097},{"c":20.78,"h":21.02,"l":20.37,"n":4986,"o":21.02,"t":"2024-12-03T05:00:00Z","v":287721,"vw":20.750366},{"c":20.17,"h":20.8,"l":19.89,"n":6564,"o":20.8,"t":"2024-12-04T05:00:00Z","v":273438,"vw":20.21482},{"c":19.86,"h":20.43,"l":19.85,"n":3249,"o":20.26,"t":"2024-12-05T05:00:00Z","v":160665,"vw":19.985669},{"c":19.38,"h":19.7137,"l":18.96,"n":5596,"o":19.68,"t":"2024-12-06T05:00:00Z","v":241975,"vw":19.299752},{"c":19.39,"h":20.16,"l":19.35,"n":4517,"o":19.69,"t":"2024-12-09T05:00:00Z","v":204759,"vw":19.626016},{"c":19.56,"h":20,"l":19.14,"n":4449,"o":19.55,"t":"2024-12-10T05:00:00Z","v":235517,"vw":19.67674},{"c":20.27,"h":20.6,"l":19.45,"n":5901,"o":19.73,"t":"2024-12-11T05:00:00Z","v":304013,"vw":20.223893},{"c":19.74,"h":20.17,"l":19.71,"n":4746,"o":20.13,"t":"2024-12-12T05:00:00Z","v":222590,"vw":19.834387},{"c":19.44,"h":19.75,"l":19.28,"n":4921,"o":19.75,"t":"2024-12-13T05:00:00Z","v":264157,"vw":19.437821},{"c":18.96,"h":19.577,"l":18.79,"n":8178,"o":19.25,"t":"2024-12-16T05:00:00Z","v":376645,"vw":19.073409},{"c":19.14,"h":19.23,"l":18.36,"n":7949,"o":18.77,"t":"2024-12-17T05:00:00Z","v":346141,"vw":19.006279},{"c":18.21,"h":19.505,"l":17.82,"n":9043,"o":19.24,"t":"2024-12-18T05:00:00Z","v":526127,"vw":18.643418},{"c":17.63,"h":18.63,"l":17.58,"n":7469,"o":18.63,"t":"2024-12-19T05:00:00Z","v":363457,"vw":17.839529},{"c":16.85,"h":17.78,"l":16.74,"n":10688,"o":17.38,"t":"2024-12-20T05:00:00Z","v":1101233,"vw":16.990864},{"c":16.84,"h":17.24,"l":16.59,"n":6912,"o":16.84,"t":"2024-12-23T05:00:00Z","v":340506,"vw":16.883291},{"c":16.92,"h":16.99,"l":16.53,"n":2266,"o":16.87,"t":"2024-12-24T05:00:00Z","v":102476,"vw":16.860667},{"c":17.07,"h":17.13,"l":16.5752,"n":4001,"o":16.87,"t":"2024-12-26T05:00:00Z","v":211835,"vw":17.003596},{"c":16.74,"h":17.29,"l":16.71,"n":5915,"o":16.97,"t":"2024-12-27T05:00:00Z","v":274161,"vw":16.801621},{"c":17.07,"h":17.345,"l":16.6103,"n":5824,"o":16.77,"t":"2024-12-30T05:00:00Z","v":292139,"vw":17.067182},{"c":17.31,"h":17.56,"l":16.83,"n":5364,"o":17.13,"t":"2024-12-31T05:00:00Z","v":224371,"vw":17.360143},{"c":18.26,"h":18.54,"l":17.32,"n":7012,"o":17.56,"t":"2025-01-02T05:00:00Z","v":437040,"vw":18.183195},{"c":18.75,"h":18.8,"l":18.105,"n":6113,"o":18.39,"t":"2025-01-03T05:00:00Z","v":292148,"vw":18.561736},{"c":18.56,"h":19.15,"l":18.42,"n":6455,"o":18.7,"t":"2025-01-06T05:00:00Z","v":272183,"vw":18.627475},{"c":18.51,"h":18.935,"l":18.325,"n":5500,"o":18.64,"t":"2025-01-07T05:00:00Z","v":256539,"vw":18.525114},{"c":18.2,"h":18.32,"l":17.99,"n":4345,"o":18.22,"t":"2025-01-08T05:00:00Z","v":160227,"vw":18.200548},{"c":18,"h":18.91,"l":17.81,"n":4985,"o":18.51,"t":"2025-01-10T05:00:00Z","v":219820,"vw":18.038962},{"c":18.38,"h":18.61,"l":18.08,"n":5609,"o":18.14,"t":"2025-01-13T05:00:00Z","v":348117,"vw":18.339111},{"c":18.59,"h":18.645,"l":18.16,"n":4131,"o":18.37,"t":"2025-01-14T05:00:00Z","v":180022,"vw":18.497435},{"c":19.34,"h":19.37,"l":18.525,"n":5595,"o":18.71,"t":"2025-01-15T05:00:00Z","v":224622,"vw":19.143559},{"c":19.11,"h":19.4225,"l":18.87,"n":4781,"o":19.25,"t":"2025-01-16T05:00:00Z","v":164777,"vw":19.085288},{"c":19.69,"h":19.8099,"l":19.2,"n":6620,"o":19.25,"t":"2025-01-17T05:00:00Z","v":265946,"vw":19.590739},{"c":20.34,"h":20.8195,"l":19.3,"n":9537,"o":19.77,"t":"2025-01-21T05:00:00Z","v":487145,"vw":20.35728},{"c":19.7,"h":20.17,"l":19.49,"n":5985,"o":20.12,"t":"2025-01-22T05:00:00Z","v":274883,"vw":19.762139},{"c":19.82,"h":20.0899,"l":19.54,"n":5572,"o":19.77,"t":"2025-01-23T05:00:00Z","v":234895,"vw":19.859668},{"c":19.5,"h":20.16,"l":19.45,"n":4783,"o":19.71,"t":"2025-01-24T05:00:00Z","v":242284,"vw":19.685634},{"c":19.04,"h":19.845,"l":18.99,"n":5446,"o":19.47,"t":"2025-01-27T05:00:00Z","v":250237,"vw":19.212906},{"c":18.53,"h":19.31,"l":18.31,"n":6556,"o":19.11,"t":"2025-01-28T05:00:00Z","v":211644,"vw":18.601454},{"c":18.54,"h":19.06,"l":18.3911,"n":6394,"o":18.44,"t":"2025-01-29T05:00:00Z","v":386711,"vw":18.59465},{"c":17.75,"h":18.67,"l":17.06,"n":10947,"o":17.36,"t":"2025-01-30T05:00:00Z","v":706720,"vw":17.766197},{"c":16.97,"h":18.01,"l":16.915,"n":7200,"o":17.86,"t":"2025-01-31T05:00:00Z","v":377194,"vw":17.123245},{"c":16.55,"h":17.01,"l":16.15,"n":6706,"o":17.01,"t":"2025-02-03T05:00:00Z","v":319042,"vw":16.542941},{"c":17.24,"h":17.3,"l":16.25,"n":6442,"o":16.25,"t":"2025-02-04T05:00:00Z","v":394629,"vw":17.035308},{"c":17.84,"h":17.86,"l":17.22,"n":7377,"o":17.39,"t":"2025-02-05T05:00:00Z","v":376313,"vw":17.689012},{"c":16.7,"h":17.97,"l":16.621,"n":10783,"o":17.97,"t":"2025-02-06T05:00:00Z","v":392007,"vw":17.04375},{"c":16.58,"h":16.87,"l":16.415,"n":7028,"o":16.56,"t":"2025-02-07T05:00:00Z","v":298972,"vw":16.652231},{"c":17.19,"h":17.45,"l":16.73,"n":5742,"o":16.79,"t":"2025-02-10T05:00:00Z","v":284467,"vw":17.21335},{"c":17.43,"h":17.65,"l":16.99,"n":4345,"o":17.12,"t":"2025-02-11T05:00:00Z","v":217952,"vw":17.44384},{"c":16.75,"h":17.23,"l":16.7,"n":5902,"o":16.95,"t":"2025-02-12T05:00:00Z","v":299133,"vw":16.867887},{"c":17.39,"h":17.41,"l":16.69,"n":5876,"o":16.82,"t":"2025-02-13T05:00:00Z","v":301458,"vw":17.157362},{"c":17.96,"h":18.1,"l":17.47,"n":8521,"o":17.5,"t":"2025-02-14T05:00:00Z","v":555090,"vw":17.858705},{"c":17.89,"h":18.23,"l":17.8,"n":5875,"o":17.98,"t":"2025-02-18T05:00:00Z","v":329286,"vw":17.943813},{"c":16.88,"h":17.96,"l":16.85,"n":4897,"o":17.83,"t":"2025-02-19T05:00:00Z","v":248107,"vw":17.04753},{"c":16.87,"h":17.16,"l":16.5602,"n":5570,"o":16.73,"t":"2025-02-20T05:00:00Z","v":222300,"vw":16.886057},{"c":16.14,"h":17.03,"l":16,"n":5599,"o":17.03,"t":"2025-02-21T05:00:00Z","v":314757,"vw":16.246461},{"c":15.92,"h":16.18,"l":15.7107,"n":5927,"o":16.18,"t":"2025-02-24T05:00:00Z","v":257369,"vw":15.953052},{"c":15.6,"h":16.082,"l":15.47,"n":6152,"o":15.92,"t":"2025-02-25T05:00:00Z","v":291407,"vw":15.653805},{"c":15,"h":15.58,"l":14.94,"n":6155,"o":15.5,"t":"2025-02-26T05:00:00Z","v":252106,"vw":15.126753},{"c":14.91,"h":15.215,"l":14.61,"n":5563,"o":15.01,"t":"2025-02-27T05:00:00Z","v":266867,"vw":14.988086},{"c":14.63,"h":14.9863,"l":14.46,"n":7194,"o":14.76,"t":"2025-02-28T05:00:00Z","v":574330,"vw":14.656204},{"c":13.94,"h":14.84,"l":13.705,"n":10019,"o":14.62,"t":"2025-03-03T05:00:00Z","v":488226,"vw":14.123237},{"c":13.81,"h":14.19,"l":13.43,"n":9100,"o":13.65,"t":"2025-03-04T05:00:00Z","v":557413,"vw":13.887717},{"c":13.7,"h":13.84,"l":12.95,"n":9912,"o":13.63,"t":"2025-03-05T05:00:00Z","v":729774,"vw":13.374764},{"c":14.09,"h":14.21,"l":13.51,"n":7036,"o":13.57,"t":"2025-03-06T05:00:00Z","v":364091,"vw":13.947016},{"c":14.85,"h":15,"l":14.115,"n":7670,"o":14.16,"t":"2025-03-07T05:00:00Z","v":404487,"vw":14.794555},{"c":14.85,"h":15.33,"l":14.63,"n":9312,"o":14.73,"t":"2025-03-10T04:00:00Z","v":508089,"vw":14.933958},{"c":14.62,"h":15.2527,"l":14.4707,"n":7367,"o":15.09,"t":"2025-03-11T04:00:00Z","v":425166,"vw":14.78775},{"c":15.08,"h":15.415,"l":14.75,"n":9056,"o":15.04,"t":"2025-03-12T04:00:00Z","v":411918,"vw":15.081271},{"c":14.7,"h":15.46,"l":14.42,"n":6520,"o":15.05,"t":"2025-03-13T04:00:00Z","v":316254,"vw":14.736714},{"c":15.23,"h":15.45,"l":14.79,"n":6359,"o":14.93,"t":"2025-03-14T04:00:00Z","v":337271,"vw":15.247803},{"c":14.89,"h":15.52,"l":14.87,"n":6398,"o":15.1,"t":"2025-03-17T04:00:00Z","v":325234,"vw":15.160871},{"c":15.19,"h":15.3005,"l":14.92,"n":5722,"o":15.01,"t":"2025-03-18T04:00:00Z","v":310173,"vw":15.16078},{"c":15.38,"h":15.55,"l":15.24,"n":5954,"o":15.46,"t":"2025-03-19T04:00:00Z","v":215588,"vw":15.390369},{"c":15.4,"h":15.59,"l":15.21,"n":4841,"o":15.34,"t":"2025-03-20T04:00:00Z","v":193242,"vw":15.408449},{"c":15.33,"h":15.53,"l":15.16,"n":6938,"o":15.21,"t":"2025-03-21T04:00:00Z","v":809311,"vw":15.321278},{"c":15.56,"h":15.8,"l":15.39,"n":4880,"o":15.58,"t":"2025-03-24T04:00:00Z","v":222728,"vw":15.563504},{"c":15.54,"h":15.92,"l":15.47,"n":4890,"o":15.51,"t":"2025-03-25T04:00:00Z","v":240730,"vw":15.656377},{"c":15.39,"h":15.8465,"l":15.38,"n":4331,"o":15.67,"t":"2025-03-26T04:00:00Z","v":211794,"vw":15.531818},{"c":15.52,"h":15.56,"l":15.25,"n":7311,"o":15.45,"t":"2025-03-27T04:00:00Z","v":456797,"vw":15.414217},{"c":15.33,"h":15.5,"l":14.985,"n":5639,"o":15.39,"t":"2025-03-28T04:00:00Z","v":258999,"vw":15.228649},{"c":14.99,"h":15.23,"l":14.92,"n":4820,"o":15.14,"t":"2025-03-31T04:00:00Z","v":331698,"vw":15.005034},{"c":14.98,"h":15.18,"l":14.68,"n":5512,"o":14.84,"t":"2025-04-01T04:00:00Z","v":266656,"vw":14.974428},{"c":14.92,"h":15.04,"l":14.605,"n":6189,"o":14.79,"t":"2025-04-02T04:00:00Z","v":443677,"vw":14.830228},{"c":13.44,"h":14.23,"l":12.77,"n":11844,"o":14,"t":"2025-04-03T04:00:00Z","v":694092,"vw":13.248195},{"c":12.02,"h":12.96,"l":11.49,"n":9747,"o":12.75,"t":"2025-04-04T04:00:00Z","v":699238,"vw":11.995369},{"c":11.73,"h":12.18,"l":11.05,"n":11722,"o":11.6,"t":"2025-04-07T04:00:00Z","v":837792,"vw":11.754152},{"c":10.6,"h":12.15,"l":10.33,"n":10684,"o":12.15,"t":"2025-04-08T04:00:00Z","v":662279,"vw":10.939698},{"c":12.73,"h":12.98,"l":10.1449,"n":11360,"o":10.32,"t":"2025-04-09T04:00:00Z","v":842133,"vw":11.983486},{"c":11.89,"h":12.14,"l":11.43,"n":12427,"o":12.09,"t":"2025-04-10T04:00:00Z","v":926679,"vw":11.732277},{"c":12.18,"h":12.23,"l":11.25,"n":11812,"o":11.86,"t":"2025-04-11T04:00:00Z","v":858301,"vw":11.857519},{"c":12.15,"h":12.37,"l":11.855,"n":8228,"o":12.37,"t":"2025-04-14T04:00:00Z","v":581689,"vw":12.148015},{"c":11.99,"h":12.43,"l":11.921,"n":7247,"o":12.08,"t":"2025-04-15T04:00:00Z","v":520676,"vw":12.063287},{"c":12.32,"h":12.46,"l":12.08,"n":8010,"o":12.08,"t":"2025-04-16T04:00:00Z","v":520512,"vw":12.296525},{"c":12.62,"h":12.75,"l":12.07,"n":10930,"o":12.46,"t":"2025-04-17T04:00:00Z","v":835655,"vw":12.517159},{"c":12.26,"h":12.45,"l":11.9901,"n":7799,"o":12.38,"t":"2025-04-21T04:00:00Z","v":593038,"vw":12.227176},{"c":12.44,"h":12.59,"l":11.91,"n":6705,"o":12.26,"t":"2025-04-22T04:00:00Z","v":634229,"vw":12.2749},{"c":12.07,"h":13.1,"l":11.8,"n":10118,"o":12.77,"t":"2025-04-23T04:00:00Z","v":730440,"vw":12.167336},{"c":11.61,"h":13.2,"l":11.52,"n":11152,"o":12.5,"t":"2025-04-24T04:00:00Z","v":663146,"vw":11.812993},{"c":11.86,"h":11.95,"l":11.25,"n":11156,"o":11.39,"t":"2025-04-25T04:00:00Z","v":761165,"vw":11.693897},{"c":11.3,"h":11.905,"l":11.12,"n":8571,"o":11.74,"t":"2025-04-28T04:00:00Z","v":478231,"vw":11.312793},{"c":11.72,"h":11.82,"l":11.15,"n":7859,"o":11.3,"t":"2025-04-29T04:00:00Z","v":551388,"vw":11.624129},{"c":11.37,"h":11.6,"l":11.04,"n":8938,"o":11.54,"t":"2025-04-30T04:00:00Z","v":897991,"vw":11.380151},{"c":11.68,"h":11.98,"l":11.33,"n":6405,"o":11.33,"t":"2025-05-01T04:00:00Z","v":548374,"vw":11.698395},{"c":12.34,"h":12.36,"l":11.825,"n":6113,"o":11.87,"t":"2025-05-02T04:00:00Z","v":337225,"vw":12.211077},{"c":12.05,"h":12.45,"l":12.03,"n":5185,"o":12.06,"t":"2025-05-05T04:00:00Z","v":362383,"vw":12.198079},{"c":11.79,"h":12.16,"l":11.77,"n":4036,"o":12.16,"t":"2025-05-06T04:00:00Z","v":236469,"vw":11.84267},{"c":11.6,"h":11.92,"l":11.49,"n":4572,"o":11.92,"t":"2025-05-07T04:00:00Z","v":282675,"vw":11.625482},{"c":11.1,"h":11.9,"l":11.065,"n":10178,"o":11.8,"t":"2025-05-08T04:00:00Z","v":1321054,"vw":11.425567},{"c":11.61,"h":11.88,"l":11.345,"n":10567,"o":11.38,"t":"2025-05-09T04:00:00Z","v":1207037,"vw":11.563722},{"c":12.06,"h":12.5,"l":11.86,"n":7239,"o":12.37,"t":"2025-05-12T04:00:00Z","v":471389,"vw":12.096342},{"c":12.46,"h":12.57,"l":12.03,"n":8745,"o":12.03,"t":"2025-05-13T04:00:00Z","v":462774,"vw":12.393834},{"c":12.18,"h":12.58,"l":12.17,"n":9476,"o":12.21,"t":"2025-05-14T04:00:00Z","v":497591,"vw":12.294933},{"c":11.87,"h":12.17,"l":11.38,"n":5834,"o":11.92,"t":"2025-05-15T04:00:00Z","v":356048,"vw":11.788795},{"c":11.85,"h":11.98,"l":11.6314,"n":4465,"o":11.9,"t":"2025-05-16T04:00:00Z","v":298429,"vw":11.862268},{"c":11.61,"h":11.75,"l":11.5,"n":4268,"o":11.7,"t":"2025-05-19T04:00:00Z","v":225035,"vw":11.621298},{"c":11.45,"h":11.685,"l":11.39,"n":4136,"o":11.61,"t":"2025-05-20T04:00:00Z","v":286065,"vw":11.517663},{"c":11.12,"h":11.43,"l":11.09,"n":4897,"o":11.3,"t":"2025-05-21T04:00:00Z","v":285334,"vw":11.18533},{"c":10.92,"h":11.05,"l":10.7403,"n":7236,"o":11,"t":"2025-05-22T04:00:00Z","v":560156,"vw":10.908529},{"c":10.85,"h":10.97,"l":10.6,"n":5375,"o":10.65,"t":"2025-05-23T04:00:00Z","v":434650,"vw":10.870947},{"c":11.23,"h":11.27,"l":10.727,"n":5732,"o":10.95,"t":"2025-05-27T04:00:00Z","v":399998,"vw":11.058625},{"c":10.81,"h":11.32,"l":10.79,"n":5466,"o":11.32,"t":"2025-05-28T04:00:00Z","v":257558,"vw":10.963811},{"c":11.03,"h":11.075,"l":10.82,"n":4772,"o":10.88,"t":"2025-05-29T04:00:00Z","v":222252,"vw":11.007336},{"c":10.75,"h":10.95,"l":10.56,"n":7050,"o":10.91,"t":"2025-05-30T04:00:00Z","v":583220,"vw":10.741139},{"c":10.65,"h":11.01,"l":10.57,"n":5949,"o":10.99,"t":"2025-06-02T04:00:00Z","v":324680,"vw":10.727075},{"c":11.47,"h":11.63,"l":10.505,"n":6461,"o":10.69,"t":"2025-06-03T04:00:00Z","v":388964,"vw":11.366583},{"c":11.09,"h":11.62,"l":10.96,"n":7215,"o":11.48,"t":"2025-06-04T04:00:00Z","v":444961,"vw":11.120822},{"c":10.97,"h":11.2,"l":10.85,"n":6611,"o":11.17,"t":"2025-06-05T04:00:00Z","v":348551,"vw":11.02508},{"c":11.18,"h":11.47,"l":11.16,"n":5391,"o":11.21,"t":"2025-06-06T04:00:00Z","v":225570,"vw":11.24944},{"c":11.67,"h":11.82,"l":11.23,"n":6596,"o":11.34,"t":"2025-06-09T04:00:00Z","v":349194,"vw":11.658104},{"c":12.04,"h":12.4,"l":11.72,"n":5306,"o":11.84,"t":"2025-06-10T04:00:00Z","v":250209,"vw":12.075228},{"c":12.26,"h":12.45,"l":11.93,"n":6127,"o":12.16,"t":"2025-06-11T04:00:00Z","v":423894,"vw":12.237718},{"c":12,"h":12.2,"l":11.865,"n":4686,"o":12.09,"t":"2025-06-12T04:00:00Z","v":276998,"vw":12.01796},{"c":12.07,"h":12.36,"l":11.81,"n":4633,"o":12.28,"t":"2025-06-13T04:00:00Z","v":332241,"vw":12.092687},{"c":12.12,"h":12.14,"l":11.78,"n":7437,"o":12.09,"t":"2025-06-16T04:00:00Z","v":473497,"vw":12.002122},{"c":12.65,"h":13.05,"l":12.0724,"n":9868,"o":12.26,"t":"2025-06-17T04:00:00Z","v":904136,"vw":12.707153},{"c":12.58,"h":12.86,"l":12.52,"n":7602,"o":12.58,"t":"2025-06-18T04:00:00Z","v":737662,"vw":12.637472},{"c":12.41,"h":12.7799,"l":12.39,"n":6857,"o":12.64,"t":"2025-06-20T04:00:00Z","v":822040,"vw":12.509347},{"c":11.64,"h":12.57,"l":11.575,"n":7588,"o":12.52,"t":"2025-06-23T04:00:00Z","v":846584,"vw":11.796299},{"c":11.6,"h":11.84,"l":11.4,"n":5485,"o":11.46,"t":"2025-06-24T04:00:00Z","v":642370,"vw":11.634318},{"c":11.37,"h":11.7733,"l":11.31,"n":5117,"o":11.62,"t":"2025-06-25T04:00:00Z","v":349368,"vw":11.494184},{"c":11.8,"h":11.84,"l":11.36,"n":5793,"o":11.43,"t":"2025-06-26T04:00:00Z","v":457854,"vw":11.723287},{"c":11.74,"h":11.98,"l":11.6,"n":5370,"o":11.86,"t":"2025-06-27T04:00:00Z","v":1662082,"vw":11.769088},{"c":11.52,"h":11.788,"l":11.505,"n":5577,"o":11.74,"t":"2025-06-30T04:00:00Z","v":554605,"vw":11.578554},{"c":11.95,"h":12.21,"l":11.275,"n":9657,"o":11.57,"t":"2025-07-01T04:00:00Z","v":925246,"vw":11.839146},{"c":12.9,"h":12.98,"l":11.88,"n":9252,"o":12.24,"t":"2025-07-02T04:00:00Z","v":976491,"vw":12.625429},{"c":12.79,"h":12.97,"l":12.63,"n":4325,"o":12.85,"t":"2025-07-03T04:00:00Z","v":337429,"vw":12.775407},{"c":12.23,"h":12.94,"l":12.1,"n":7788,"o":12.5,"t":"2025-07-07T04:00:00Z","v":459013,"vw":12.35329},{"c":12.78,"h":13.19,"l":12.22,"n":6972,"o":12.38,"t":"2025-07-08T04:00:00Z","v":477385,"vw":12.867581},{"c":12.57,"h":12.84,"l":12.47,"n":4284,"o":12.66,"t":"2025-07-09T04:00:00Z","v":251731,"vw":12.600645},{"c":12.94,"h":13.04,"l":12.37,"n":3647,"o":12.5,"t":"2025-07-10T04:00:00Z","v":281672,"vw":12.908181},{"c":12.86,"h":13.205,"l":12.79,"n":4730,"o":12.79,"t":"2025-07-11T04:00:00Z","v":247183,"vw":12.923994},{"c":12.44,"h":12.79,"l":12.31,"n":4533,"o":12.7,"t":"2025-07-14T04:00:00Z","v":230637,"vw":12.446112},{"c":11.68,"h":12.54,"l":11.67,"n":5374,"o":12.54,"t":"2025-07-15T04:00:00Z","v":269175,"vw":11.904844},{"c":11.32,"h":11.73,"l":11.24,"n":6976,"o":11.47,"t":"2025-07-16T04:00:00Z","v":313780,"vw":11.397},{"c":11.65,"h":11.77,"l":11.18,"n":6684,"o":11.24,"t":"2025-07-17T04:00:00Z","v":435635,"vw":11.603066},{"c":11.4,"h":11.86,"l":11.33,"n":4673,"o":11.81,"t":"2025-07-18T04:00:00Z","v":298756,"vw":11.465503},{"c":11.42,"h":11.735,"l":11.4,"n":5017,"o":11.57,"t":"2025-07-21T04:00:00Z","v":291178,"vw":11.509652},{"c":11.77,"h":12.03,"l":11.43,"n":5969,"o":11.43,"t":"2025-07-22T04:00:00Z","v":543809,"vw":11.830341},{"c":12.62,"h":12.98,"l":11.94,"n":12129,"o":11.94,"t":"2025-07-23T04:00:00Z","v":889552,"vw":12.644206},{"c":13.36,"h":13.79,"l":12.7573,"n":15213,"o":13.24,"t":"2025-07-24T04:00:00Z","v":1000370,"vw":13.244238},{"c":11.73,"h":13.4776,"l":11.72,"n":9956,"o":13.29,"t":"2025-07-25T04:00:00Z","v":815135,"vw":12.240095},{"c":11.95,"h":12.29,"l":11.7374,"n":7693,"o":11.86,"t":"2025-07-28T04:00:00Z","v":440729,"vw":12.027581},{"c":11.58,"h":12.01,"l":11.58,"n":8265,"o":11.98,"t":"2025-07-29T04:00:00Z","v":456855,"vw":11.688434},{"c":11.14,"h":11.7225,"l":11.09,"n":7682,"o":11.53,"t":"2025-07-30T04:00:00Z","v":446021,"vw":11.362582},{"c":10.94,"h":11.215,"l":10.83,"n":8706,"o":11,"t":"2025-07-31T04:00:00Z","v":454865,"vw":10.951258},{"c":10.53,"h":10.77,"l":10.26,"n":8185,"o":10.75,"t":"2025-08-01T04:00:00Z","v":581606,"vw":10.487457},{"c":10.56,"h":10.65,"l":10.37,"n":8516,"o":10.51,"t":"2025-08-04T04:00:00Z","v":656679,"vw":10.529809},{"c":10.74,"h":10.875,"l":10.47,"n":6778,"o":10.63,"t":"2025-08-05T04:00:00Z","v":463572,"vw":10.721384},{"c":10.29,"h":10.9085,"l":10.28,"n":10100,"o":10.64,"t":"2025-08-06T04:00:00Z","v":661314,"vw":10.552043},{"c":10.27,"h":10.62,"l":10.15,"n":9751,"o":10.38,"t":"2025-08-07T04:00:00Z","v":545807,"vw":10.328905},{"c":10.22,"h":10.48,"l":10.15,"n":7540,"o":10.4,"t":"2025-08-08T04:00:00Z","v":324354,"vw":10.231951},{"c":9.74,"h":10.305,"l":9.72,"n":8724,"o":10.23,"t":"2025-08-11T04:00:00Z","v":438146,"vw":9.865414},{"c":10.43,"h":10.475,"l":9.79,"n":8515,"o":9.84,"t":"2025-08-12T04:00:00Z","v":546394,"vw":10.315415},{"c":10.74,"h":10.8,"l":10.37,"n":7933,"o":10.44,"t":"2025-08-13T04:00:00Z","v":563946,"vw":10.679396},{"c":10.6,"h":10.65,"l":10.235,"n":7074,"o":10.58,"t":"2025-08-14T04:00:00Z","v":499628,"vw":10.46865},{"c":10.44,"h":10.71,"l":10.405,"n":6273,"o":10.61,"t":"2025-08-15T04:00:00Z","v":427494,"vw":10.548345},{"c":10.5,"h":10.72,"l":10.3,"n":6990,"o":10.46,"t":"2025-08-18T04:00:00Z","v":422946,"vw":10.497132},{"c":10.43,"h":10.685,"l":10.29,"n":5502,"o":10.53,"t":"2025-08-19T04:00:00Z","v":303686,"vw":10.443711},{"c":10.34,"h":10.46,"l":10.195,"n":4599,"o":10.4,"t":"2025-08-20T04:00:00Z","v":242340,"vw":10.342059},{"c":10.46,"h":10.52,"l":10.15,"n":5634,"o":10.34,"t":"2025-08-21T04:00:00Z","v":340351,"vw":10.408769},{"c":11.17,"h":11.2,"l":10.58,"n":9885,"o":10.58,"t":"2025-08-22T04:00:00Z","v":509936,"vw":11.093594},{"c":11.09,"h":11.2014,"l":10.98,"n":6920,"o":11.09,"t":"2025-08-25T04:00:00Z","v":340885,"vw":11.105566},{"c":11.12,"h":11.15,"l":10.83,"n":10712,"o":10.98,"t":"2025-08-26T04:00:00Z","v":605003,"vw":11.082927},{"c":11.14,"h":11.51,"l":11.08,"n":9076,"o":11.08,"t":"2025-08-27T04:00:00Z","v":449178,"vw":11.231717},{"c":11.32,"h":11.34,"l":11,"n":8550,"o":11.3,"t":"2025-08-28T04:00:00Z","v":380480,"vw":11.222611},{"c":11.51,"h":11.545,"l":11.11,"n":7114,"o":11.29,"t":"2025-08-29T04:00:00Z","v":376484,"vw":11.464458},{"c":11.74,"h":11.77,"l":11.2269,"n":11526,"o":11.5,"t":"2025-09-02T04:00:00Z","v":562043,"vw":11.584945},{"c":11.79,"h":11.92,"l":11.63,"n":13011,"o":11.63,"t":"2025-09-03T04:00:00Z","v":666021,"vw":11.768553},{"c":12.48,"h":12.61,"l":11.8,"n":10360,"o":11.86,"t":"2025-09-04T04:00:00Z","v":532552,"vw":12.406555},{"c":12.62,"h":12.67,"l":12.29,"n":9769,"o":12.36,"t":"2025-09-05T04:00:00Z","v":589237,"vw":12.539485},{"c":12.41,"h":12.79,"l":12.34,"n":13989,"o":12.67,"t":"2025-09-08T04:00:00Z","v":1027364,"vw":12.569964},{"c":12.81,"h":13.21,"l":12.46,"n":12212,"o":12.46,"t":"2025-09-09T04:00:00Z","v":960717,"vw":12.83967},{"c":12.3,"h":12.91,"l":12.26,"n":10984,"o":12.72,"t":"2025-09-10T04:00:00Z","v":520526,"vw":12.387164},{"c":12.67,"h":12.775,"l":12.07,"n":9620,"o":12.19,"t":"2025-09-11T04:00:00Z","v":480326,"vw":12.635009},{"c":12.38,"h":12.82,"l":12.335,"n":7495,"o":12.72,"t":"2025-09-12T04:00:00Z","v":369430,"vw":12.499312},{"c":12.44,"h":12.6,"l":12.33,"n":8637,"o":12.53,"t":"2025-09-15T04:00:00Z","v":489957,"vw":12.467655},{"c":12.85,"h":12.965,"l":12.427,"n":7566,"o":12.56,"t":"2025-09-16T04:00:00Z","v":406665,"vw":12.71575},{"c":12.48,"h":13,"l":12.405,"n":7353,"o":12.74,"t":"2025-09-17T04:00:00Z","v":758010,"vw":12.556487},{"c":12.68,"h":12.8699,"l":12.52,"n":7132,"o":12.59,"t":"2025-09-18T04:00:00Z","v":624829,"vw":12.694293},{"c":11.97,"h":12.77,"l":11.93,"n":6873,"o":12.6,"t":"2025-09-19T04:00:00Z","v":1122190,"vw":12.080553},{"c":12.13,"h":12.3,"l":11.761,"n":6294,"o":11.9,"t":"2025-09-22T04:00:00Z","v":683412,"vw":12.110395},{"c":12.29,"h":13.0299,"l":12.25,"n":7678,"o":12.27,"t":"2025-09-23T04:00:00Z","v":673747,"vw":12.392842},{"c":12.49,"h":12.8175,"l":12.4022,"n":6489,"o":12.43,"t":"2025-09-24T04:00:00Z","v":335994,"vw":12.545633},{"c":12.4,"h":12.58,"l":12.27,"n":5977,"o":12.46,"t":"2025-09-25T04:00:00Z","v":297928,"vw":12.388577},{"c":12.79,"h":12.79,"l":12.3646,"n":7923,"o":12.46,"t":"2025-09-26T04:00:00Z","v":448514,"vw":12.675348},{"c":12.56,"h":12.68,"l":12.35,"n":6145,"o":12.67,"t":"2025-09-29T04:00:00Z","v":360977,"vw":12.548736},{"c":12.36,"h":12.67,"l":11.93,"n":7903,"o":12.39,"t":"2025-09-30T04:00:00Z","v":531309,"vw":12.319429},{"c":12.58,"h":12.6577,"l":12.3,"n":7100,"o":12.3,"t":"2025-10-01T04:00:00Z","v":353266,"vw":12.51699},{"c":11.98,"h":12.54,"l":11.98,"n":7288,"o":12.47,"t":"2025-10-02T04:00:00Z","v":346751,"vw":12.115901},{"c":12.14,"h":12.466,"l":12.12,"n":8190,"o":12.12,"t":"2025-10-03T04:00:00Z","v":466436,"vw":12.199142},{"c":12.38,"h":12.48,"l":12.19,"n":7418,"o":12.2,"t":"2025-10-06T04:00:00Z","v":339150,"vw":12.32887},{"c":11.92,"h":12.5123,"l":11.84,"n":6153,"o":12.25,"t":"2025-10-07T04:00:00Z","v":323167,"vw":12.036342},{"c":12.08,"h":12.265,"l":11.86,"n":6172,"o":12.1,"t":"2025-10-08T04:00:00Z","v":278286,"vw":12.107959},{"c":10.98,"h":12.26,"l":10.855,"n":10319,"o":12.07,"t":"2025-10-09T04:00:00Z","v":723881,"vw":11.122202},{"c":10.33,"h":10.945,"l":10.31,"n":15463,"o":10.8,"t":"2025-10-10T04:00:00Z","v":1080880,"vw":10.508637},{"c":10.95,"h":10.95,"l":10.2945,"n":14172,"o":10.55,"t":"2025-10-13T04:00:00Z","v":1058385,"vw":10.705929},{"c":11.43,"h":11.51,"l":10.67,"n":13618,"o":10.72,"t":"2025-10-14T04:00:00Z","v":807246,"vw":11.261896},{"c":11.86,"h":11.95,"l":11.275,"n":11480,"o":11.53,"t":"2025-10-15T04:00:00Z","v":848357,"vw":11.694852},{"c":11.41,"h":11.95,"l":11.31,"n":10431,"o":11.86,"t":"2025-10-16T04:00:00Z","v":432170,"vw":11.461126},{"c":11.34,"h":11.62,"l":11.16,"n":7755,"o":11.3,"t":"2025-10-17T04:00:00Z","v":467890,"vw":11.4203},{"c":11.85,"h":11.93,"l":11.4,"n":6352,"o":11.4,"t":"2025-10-20T04:00:00Z","v":330148,"vw":11.76615},{"c":12.04,"h":12.23,"l":11.85,"n":6471,"o":11.92,"t":"2025-10-21T04:00:00Z","v":355953,"vw":12.041431},{"c":12.77,"h":12.83,"l":12.09,"n":9404,"o":12.28,"t":"2025-10-22T04:00:00Z","v":545642,"vw":12.564969},{"c":16.45,"h":16.95,"l":14.45,"n":22590,"o":15.065,"t":"2025-10-23T04:00:00Z","v":1663363,"vw":16.171447},{"c":16.86,"h":16.91,"l":16.2,"n":18497,"o":16.29,"t":"2025-10-24T04:00:00Z","v":1198092,"vw":16.663142},{"c":16.86,"h":17.46,"l":16.62,"n":17298,"o":17.1,"t":"2025-10-27T04:00:00Z","v":1360174,"vw":16.853897},{"c":16.47,"h":16.905,"l":16.245,"n":11750,"o":16.46,"t":"2025-10-28T04:00:00Z","v":696016,"vw":16.518231},{"c":16.11,"h":16.78,"l":16.01,"n":12857,"o":16.67,"t":"2025-10-29T04:00:00Z","v":849061,"vw":16.288109},{"c":15.96,"h":16.58,"l":15.7601,"n":8968,"o":15.93,"t":"2025-10-30T04:00:00Z","v":523559,"vw":16.096834},{"c":15.94,"h":16.135,"l":15.57,"n":8896,"o":16.08,"t":"2025-10-31T04:00:00Z","v":536332,"vw":15.885932},{"c":16.15,"h":16.41,"l":15.76,"n":12502,"o":16.02,"t":"2025-11-03T05:00:00Z","v":770084,"vw":16.191099},{"c":15.83,"h":16.24,"l":15.74,"n":12961,"o":15.81,"t":"2025-11-04T05:00:00Z","v":708467,"vw":15.913075},{"c":15.7,"h":16.0499,"l":15.531,"n":7797,"o":15.72,"t":"2025-11-05T05:00:00Z","v":473077,"vw":15.761277},{"c":15.29,"h":16.01,"l":15.12,"n":7945,"o":15.58,"t":"2025-11-06T05:00:00Z","v":418605,"vw":15.410235},{"c":15.35,"h":15.425,"l":15.05,"n":10841,"o":15.37,"t":"2025-11-07T05:00:00Z","v":750086,"vw":15.317618},{"c":15.46,"h":15.61,"l":15.05,"n":8189,"o":15.5,"t":"2025-11-10T05:00:00Z","v":391366,"vw":15.434057},{"c":16.15,"h":16.55,"l":15.6,"n":7932,"o":15.6,"t":"2025-11-11T05:00:00Z","v":399416,"vw":16.204225},{"c":15.44,"h":16.105,"l":15.3801,"n":9661,"o":15.98,"t":"2025-11-12T05:00:00Z","v":560403,"vw":15.664862},{"c":15.06,"h":15.61,"l":14.83,"n":10000,"o":15.38,"t":"2025-11-13T05:00:00Z","v":525819,"vw":15.127414},{"c":15.39,"h":15.445,"l":14.62,"n":8125,"o":15.13,"t":"2025-11-14T05:00:00Z","v":359074,"vw":15.323411},{"c":15.14,"h":15.63,"l":15.02,"n":8712,"o":15.43,"t":"2025-11-17T05:00:00Z","v":459034,"vw":15.233712},{"c":15.32,"h":15.66,"l":14.82,"n":6376,"o":15.08,"t":"2025-11-18T05:00:00Z","v":312288,"vw":15.207335},{"c":14.92,"h":15.35,"l":14.76,"n":8954,"o":14.86,"t":"2025-11-19T05:00:00Z","v":473631,"vw":14.98839},{"c":13.89,"h":15.27,"l":13.84,"n":13244,"o":15.05,"t":"2025-11-20T05:00:00Z","v":768315,"vw":14.304118},{"c":14.72,"h":14.75,"l":13.72,"n":9557,"o":13.9,"t":"2025-11-21T05:00:00Z","v":564912,"vw":14.39654},{"c":14.74,"h":14.96,"l":14.25,"n":7086,"o":14.5,"t":"2025-11-24T05:00:00Z","v":501718,"vw":14.73441},{"c":15.04,"h":15.21,"l":14.62,"n":7148,"o":14.86,"t":"2025-11-25T05:00:00Z","v":404531,"vw":14.985408},{"c":14.95,"h":15.27,"l":14.89,"n":6330,"o":14.89,"t":"2025-11-26T05:00:00Z","v":425240,"vw":15.008504},{"c":15.1,"h":15.24,"l":14.82,"n":2970,"o":14.85,"t":"2025-11-28T05:00:00Z","v":178023,"vw":15.114995},{"c":15.39,"h":15.68,"l":15,"n":5358,"o":15.06,"t":"2025-12-01T05:00:00Z","v":286780,"vw":15.363252},{"c":15.73,"h":15.78,"l":15.08,"n":5510,"o":15.56,"t":"2025-12-02T05:00:00Z","v":277420,"vw":15.60692},{"c":16.42,"h":16.49,"l":15.84,"n":7638,"o":15.96,"t":"2025-12-03T05:00:00Z","v":392247,"vw":16.305729},{"c":16.49,"h":16.7,"l":16.19,"n":7102,"o":16.27,"t":"2025-12-04T05:00:00Z","v":334319,"vw":16.48705},{"c":16.83,"h":17.16,"l":16.49,"n":8525,"o":16.49,"t":"2025-12-05T05:00:00Z","v":486246,"vw":16.946509},{"c":16.43,"h":16.809,"l":16.37,"n":5442,"o":16.7,"t":"2025-12-08T05:00:00Z","v":242587,"vw":16.484098},{"c":16.8,"h":16.985,"l":16.49,"n":6944,"o":16.5,"t":"2025-12-09T05:00:00Z","v":364564,"vw":16.762979},{"c":17.02,"h":17.19,"l":16.52,"n":6770,"o":16.73,"t":"2025-12-10T05:00:00Z","v":376851,"vw":16.973339},{"c":17.01,"h":17.24,"l":16.75,"n":6711,"o":16.77,"t":"2025-12-11T05:00:00Z","v":259702,"vw":17.013329},{"c":16.48,"h":17.21,"l":16.38,"n":7363,"o":17.13,"t":"2025-12-12T05:00:00Z","v":370143,"vw":16.757243},{"c":16.55,"h":16.84,"l":16.28,"n":8978,"o":16.58,"t":"2025-12-15T05:00:00Z","v":469181,"vw":16.614644},{"c":16.08,"h":16.29,"l":15.61,"n":8091,"o":16.29,"t":"2025-12-16T05:00:00Z","v":421826,"vw":16.013109},{"c":16.21,"h":16.37,"l":15.99,"n":5085,"o":16.25,"t":"2025-12-17T05:00:00Z","v":233384,"vw":16.183588},{"c":16.06,"h":16.47,"l":15.97,"n":8028,"o":16.3,"t":"2025-12-18T05:00:00Z","v":433447,"vw":16.11522},{"c":16.24,"h":16.55,"l":16.05,"n":5682,"o":16.05,"t":"2025-12-19T05:00:00Z","v":1065432,"vw":16.26181},{"c":16.59,"h":16.93,"l":16.465,"n":7745,"o":16.5,"t":"2025-12-22T05:00:00Z","v":407409,"vw":16.629377},{"c":16.61,"h":16.89,"l":16.4,"n":5993,"o":16.57,"t":"2025-12-23T05:00:00Z","v":324542,"vw":16.602048},{"c":16.53,"h":16.66,"l":16.335,"n":2576,"o":16.62,"t":"2025-12-24T05:00:00Z","v":100979,"vw":16.512115},{"c":16.36,"h":16.59,"l":16.22,"n":4990,"o":16.59,"t":"2025-12-26T05:00:00Z","v":187848,"vw":16.342289},{"c":16.3,"h":16.55,"l":16.21,"n":3932,"o":16.49,"t":"2025-12-29T05:00:00Z","v":198028,"vw":16.336256},{"c":16.12,"h":16.465,"l":16.12,"n":4747,"o":16.33,"t":"2025-12-30T05:00:00Z","v":229575,"vw":16.255001},{"c":16.03,"h":16.21,"l":15.84,"n":4058,"o":16.05,"t":"2025-12-31T05:00:00Z","v":239156,"vw":15.983447},{"c":16.95,"h":17.03,"l":15.93,"n":6852,"o":16.24,"t":"2026-01-02T05:00:00Z","v":381852,"vw":16.747209},{"c":18.13,"h":18.6,"l":17.46,"n":11381,"o":17.53,"t":"2026-01-05T05:00:00Z","v":696542,"vw":18.212085},{"c":18.16,"h":18.36,"l":17.94,"n":7362,"o":18.18,"t":"2026-01-06T05:00:00Z","v":437027,"vw":18.173874},{"c":18.03,"h":18.24,"l":17.885,"n":6702,"o":18.19,"t":"2026-01-07T05:00:00Z","v":344928,"vw":18.02744},{"c":18.88,"h":19.03,"l":18,"n":7640,"o":18,"t":"2026-01-08T05:00:00Z","v":351004,"vw":18.774523},{"c":18.97,"h":19.295,"l":18.56,"n":5036,"o":19.06,"t":"2026-01-09T05:00:00Z","v":250232,"vw":18.950624},{"c":18.78,"h":19.1699,"l":18.68,"n":6841,"o":19.03,"t":"2026-01-12T05:00:00Z","v":408114,"vw":18.8796},{"c":19,"h":19.2,"l":18.79,"n":5610,"o":19.02,"t":"2026-01-13T05:00:00Z","v":228445,"vw":18.98052},{"c":19.43,"h":19.96,"l":19.19,"n":7896,"o":19.19,"t":"2026-01-14T05:00:00Z","v":308925,"vw":19.541943},{"c":19.62,"h":19.755,"l":18.8249,"n":7159,"o":19.23,"t":"2026-01-15T05:00:00Z","v":330756,"vw":19.502502},{"c":19.43,"h":19.72,"l":19.24,"n":6486,"o":19.53,"t":"2026-01-16T05:00:00Z","v":302577,"vw":19.508367},{"c":18.51,"h":19.48,"l":18.49,"n":7289,"o":19.24,"t":"2026-01-20T05:00:00Z","v":363212,"vw":18.767958},{"c":19.53,"h":19.65,"l":18.71,"n":9365,"o":18.96,"t":"2026-01-21T05:00:00Z","v":517580,"vw":19.416167},{"c":19.63,"h":19.83,"l":19.4,"n":5714,"o":19.59,"t":"2026-01-22T05:00:00Z","v":247066,"vw":19.631974},{"c":19.46,"h":20.36,"l":19.36,"n":6486,"o":19.89,"t":"2026-01-23T05:00:00Z","v":306493,"vw":19.626244},{"c":19.32,"h":19.74,"l":19.26,"n":5663,"o":19.74,"t":"2026-01-26T05:00:00Z","v":284619,"vw":19.419006},{"c":19.67,"h":19.9599,"l":19.47,"n":4732,"o":19.47,"t":"2026-01-27T05:00:00Z","v":219238,"vw":19.672236},{"c":18.82,"h":19.89,"l":18.605,"n":8303,"o":19.78,"t":"2026-01-28T05:00:00Z","v":346731,"vw":18.871164},{"c":19.64,"h":19.8,"l":19.125,"n":10379,"o":19.45,"t":"2026-01-29T05:00:00Z","v":376583,"vw":19.577319},{"c":19.54,"h":19.55,"l":18.955,"n":9047,"o":19.26,"t":"2026-01-30T05:00:00Z","v":371262,"vw":19.429115},{"c":19.59,"h":19.84,"l":19.04,"n":7498,"o":19.07,"t":"2026-02-02T05:00:00Z","v":314739,"vw":19.566936},{"c":19.64,"h":19.865,"l":19.13,"n":7911,"o":19.58,"t":"2026-02-03T05:00:00Z","v":327222,"vw":19.580793},{"c":19.61,"h":20.0499,"l":19.385,"n":8768,"o":19.79,"t":"2026-02-04T05:00:00Z","v":332896,"vw":19.681647},{"c":18.78,"h":19,"l":16.98,"n":18176,"o":19,"t":"2026-02-05T05:00:00Z","v":991427,"vw":18.442696},{"c":18.56,"h":19.34,"l":18.54,"n":13168,"o":18.78,"t":"2026-02-06T05:00:00Z","v":586987,"vw":18.81067},{"c":18.98,"h":19.12,"l":18.215,"n":8376,"o":18.48,"t":"2026-02-09T05:00:00Z","v":410339,"vw":18.917301},{"c":18.64,"h":19.07,"l":18.0915,"n":7170,"o":19.07,"t":"2026-02-10T05:00:00Z","v":258444,"vw":18.629891},{"c":18.94,"h":19.13,"l":18.44,"n":6768,"o":19.01,"t":"2026-02-11T05:00:00Z","v":274574,"vw":18.825013},{"c":18.15,"h":19.205,"l":17.84,"n":9958,"o":18.96,"t":"2026-02-12T05:00:00Z","v":634395,"vw":18.144273},{"c":18.56,"h":18.76,"l":18.096,"n":7173,"o":18.29,"t":"2026-02-13T05:00:00Z","v":363918,"vw":18.521493},{"c":18.75,"h":18.9,"l":17.94,"n":5284,"o":18.62,"t":"2026-02-17T05:00:00Z","v":284925,"vw":18.695979},{"c":18.47,"h":19.17,"l":18.295,"n":7921,"o":18.98,"t":"2026-02-18T05:00:00Z","v":406109,"vw":18.552194},{"c":18.63,"h":18.87,"l":18.35,"n":9062,"o":18.54,"t":"2026-02-19T05:00:00Z","v":523448,"vw":18.5782},{"c":18.42,"h":18.59,"l":18.01,"n":7804,"o":18.36,"t":"2026-02-20T05:00:00Z","v":432843,"vw":18.320607},{"c":18.33,"h":18.78,"l":17.97,"n":5784,"o":18.29,"t":"2026-02-23T05:00:00Z","v":312654,"vw":18.318746},{"c":17.57,"h":18.4499,"l":17.415,"n":12071,"o":18.4,"t":"2026-02-24T05:00:00Z","v":756703,"vw":17.675673},{"c":17.52,"h":17.87,"l":16.92,"n":7320,"o":17.87,"t":"2026-02-25T05:00:00Z","v":399183,"vw":17.422818},{"c":17.4,"h":17.59,"l":17.05,"n":5173,"o":17.24,"t":"2026-02-26T05:00:00Z","v":237628,"vw":17.4153},{"c":17.59,"h":17.76,"l":17.04,"n":6906,"o":17.35,"t":"2026-02-27T05:00:00Z","v":523418,"vw":17.520689},{"c":17.28,"h":18,"l":16.65,"n":6703,"o":17.96,"t":"2026-03-02T05:00:00Z","v":299380,"vw":17.182932},{"c":16.88,"h":17.34,"l":16.71,"n":7461,"o":17.05,"t":"2026-03-03T05:00:00Z","v":292009,"vw":16.939061},{"c":16.54,"h":16.92,"l":16.35,"n":7892,"o":16.76,"t":"2026-03-04T05:00:00Z","v":381988,"vw":16.555005},{"c":16.11,"h":16.54,"l":15.86,"n":7455,"o":16.54,"t":"2026-03-05T05:00:00Z","v":471090,"vw":16.07742},{"c":15.91,"h":16.03,"l":15.55,"n":7669,"o":15.95,"t":"2026-03-06T05:00:00Z","v":398732,"vw":15.773225},{"c":16.32,"h":16.34,"l":15.33,"n":10737,"o":15.84,"t":"2026-03-09T04:00:00Z","v":500112,"vw":16.021915},{"c":16.33,"h":16.65,"l":16.06,"n":8789,"o":16.07,"t":"2026-03-10T04:00:00Z","v":420314,"vw":16.370708},{"c":16.42,"h":16.48,"l":15.945,"n":7371,"o":16.18,"t":"2026-03-11T04:00:00Z","v":302342,"vw":16.301718},{"c":15.9,"h":16.29,"l":15.61,"n":7100,"o":16.29,"t":"2026-03-12T04:00:00Z","v":330072,"vw":15.87036},{"c":15.77,"h":16.08,"l":15.46,"n":9570,"o":15.92,"t":"2026-03-13T04:00:00Z","v":388955,"vw":15.67138},{"c":15.77,"h":16.06,"l":15.63,"n":6275,"o":15.93,"t":"2026-03-16T04:00:00Z","v":267112,"vw":15.799997},{"c":16.29,"h":16.34,"l":15.79,"n":6112,"o":16.02,"t":"2026-03-17T04:00:00Z","v":280269,"vw":16.216517},{"c":16.06,"h":16.45,"l":16.05,"n":7018,"o":16.32,"t":"2026-03-18T04:00:00Z","v":413663,"vw":16.227973},{"c":15.97,"h":16.36,"l":15.81,"n":7763,"o":15.9,"t":"2026-03-19T04:00:00Z","v":371531,"vw":15.986116},{"c":16.21,"h":16.275,"l":15.71,"n":6710,"o":16.03,"t":"2026-03-20T04:00:00Z","v":733300,"vw":16.156143},{"c":16.87,"h":17.065,"l":16.11,"n":6782,"o":16.11,"t":"2026-03-23T04:00:00Z","v":367902,"vw":16.872494},{"c":15.71,"h":16.76,"l":15.4501,"n":11533,"o":16.05,"t":"2026-03-24T04:00:00Z","v":577386,"vw":15.974267},{"c":15.85,"h":16.085,"l":15.3,"n":8773,"o":15.64,"t":"2026-03-25T04:00:00Z","v":417754,"vw":15.806859},{"c":16.42,"h":16.6401,"l":15.76,"n":8206,"o":15.85,"t":"2026-03-26T04:00:00Z","v":439564,"vw":16.369586},{"c":17.61,"h":17.63,"l":16.33,"n":9323,"o":16.33,"t":"2026-03-27T04:00:00Z","v":563552,"vw":17.355571},{"c":16.76,"h":17.87,"l":16.72,"n":15483,"o":17.87,"t":"2026-03-30T04:00:00Z","v":619478,"vw":17.052782},{"c":16.79,"h":17.36,"l":16.51,"n":5987,"o":16.97,"t":"2026-03-31T04:00:00Z","v":317499,"vw":16.853491},{"c":16.11,"h":16.83,"l":16.08,"n":7834,"o":16.47,"t":"2026-04-01T04:00:00Z","v":363013,"vw":16.282792},{"c":16.33,"h":16.7,"l":16.19,"n":6751,"o":16.19,"t":"2026-04-02T04:00:00Z","v":247075,"vw":16.369639},{"c":16.61,"h":16.87,"l":16.0701,"n":4556,"o":16.27,"t":"2026-04-06T04:00:00Z","v":247362,"vw":16.60164},{"c":17.26,"h":17.3,"l":16.53,"n":7866,"o":16.63,"t":"2026-04-07T04:00:00Z","v":369144,"vw":17.076789},{"c":16.76,"h":17.195,"l":16.6813,"n":6603,"o":17,"t":"2026-04-08T04:00:00Z","v":313612,"vw":16.850026},{"c":16.61,"h":17.02,"l":16.61,"n":5958,"o":16.71,"t":"2026-04-09T04:00:00Z","v":271601,"vw":16.696127},{"c":16.51,"h":16.89,"l":16.39,"n":5936,"o":16.61,"t":"2026-04-10T04:00:00Z","v":246274,"vw":16.511255},{"c":17.07,"h":17.11,"l":16.48,"n":7703,"o":16.48,"t":"2026-04-13T04:00:00Z","v":398032,"vw":16.97554},{"c":16.27,"h":17.06,"l":16.25,"n":6044,"o":16.97,"t":"2026-04-14T04:00:00Z","v":325507,"vw":16.6088},{"c":16.46,"h":16.545,"l":15.97,"n":6602,"o":16.1,"t":"2026-04-15T04:00:00Z","v":250040,"vw":16.372775},{"c":16.92,"h":16.95,"l":16.1328,"n":9441,"o":16.37,"t":"2026-04-16T04:00:00Z","v":391766,"vw":16.814414},{"c":16.5,"h":16.78,"l":16.16,"n":10439,"o":16.41,"t":"2026-04-17T04:00:00Z","v":447641,"vw":16.486682},{"c":16.33,"h":16.51,"l":16.17,"n":4895,"o":16.41,"t":"2026-04-20T04:00:00Z","v":208781,"vw":16.340591},{"c":16.64,"h":16.935,"l":16.46,"n":5127,"o":16.55,"t":"2026-04-21T04:00:00Z","v":242697,"vw":16.632302},{"c":17.06,"h":17.29,"l":16.84,"n":8270,"o":16.84,"t":"2026-04-22T04:00:00Z","v":344337,"vw":17.103006},{"c":17.05,"h":17.57,"l":16.96,"n":6996,"o":17.16,"t":"2026-04-23T04:00:00Z","v":310154,"vw":17.166533},{"c":17.45,"h":17.53,"l":16.96,"n":8622,"o":16.99,"t":"2026-04-24T04:00:00Z","v":458275,"vw":17.400218},{"c":17.29,"h":17.95,"l":17.29,"n":7817,"o":17.63,"t":"2026-04-27T04:00:00Z","v":273208,"vw":17.386876},{"c":16.77,"h":17.68,"l":16.68,"n":9679,"o":17.53,"t":"2026-04-28T04:00:00Z","v":318342,"vw":16.861057},{"c":17.3,"h":17.3,"l":16.58,"n":10930,"o":17.01,"t":"2026-04-29T04:00:00Z","v":512372,"vw":17.038186},{"c":14.65,"h":16.12,"l":14.2,"n":20622,"o":16.12,"t":"2026-04-30T04:00:00Z","v":1631029,"vw":14.743314},{"c":14.07,"h":14.49,"l":13.45,"n":15267,"o":14.41,"t":"2026-05-01T04:00:00Z","v":1010435,"vw":13.871747},{"c":13.78,"h":14.18,"l":13.39,"n":13061,"o":14.18,"t":"2026-05-04T04:00:00Z","v":650259,"vw":13.719988},{"c":14.23,"h":14.51,"l":13.71,"n":11933,"o":13.71,"t":"2026-05-05T04:00:00Z","v":561065,"vw":14.235014},{"c":13.67,"h":14.16,"l":13.61,"n":10003,"o":14.02,"t":"2026-05-06T04:00:00Z","v":472749,"vw":13.765733},{"c":13.45,"h":13.74,"l":13.05,"n":10122,"o":13.51,"t":"2026-05-07T04:00:00Z","v":542741,"vw":13.375801},{"c":13.13,"h":13.59,"l":13.11,"n":8942,"o":13.44,"t":"2026-05-08T04:00:00Z","v":486830,"vw":13.339548},{"c":13.3,"h":13.4,"l":13.09,"n":7760,"o":13.28,"t":"2026-05-11T04:00:00Z","v":392322,"vw":13.292244},{"c":13.18,"h":13.505,"l":13.02,"n":7609,"o":13.45,"t":"2026-05-12T04:00:00Z","v":407130,"vw":13.186051},{"c":13.13,"h":13.45,"l":12.86,"n":11146,"o":13.18,"t":"2026-05-13T04:00:00Z","v":664444,"vw":13.080905},{"c":13.47,"h":13.7,"l":13.14,"n":7664,"o":13.14,"t":"2026-05-14T04:00:00Z","v":422894,"vw":13.472577},{"c":13.07,"h":13.7,"l":12.99,"n":9412,"o":13.4,"t":"2026-05-15T04:00:00Z","v":459181,"vw":13.157436},{"c":13.56,"h":14.02,"l":12.86,"n":6900,"o":13.02,"t":"2026-05-18T04:00:00Z","v":381662,"vw":13.648202},{"c":13.72,"h":14.1,"l":13.47,"n":9083,"o":13.76,"t":"2026-05-19T04:00:00Z","v":399940,"vw":13.813926},{"c":13.75,"h":13.9,"l":13.61,"n":6045,"o":13.64,"t":"2026-05-20T04:00:00Z","v":272761,"vw":13.750391},{"c":14.5,"h":14.52,"l":13.77,"n":8453,"o":14.185,"t":"2026-05-21T04:00:00Z","v":997899,"vw":14.03991},{"c":14.22,"h":14.59,"l":14.08,"n":7616,"o":14.32,"t":"2026-05-22T04:00:00Z","v":480040,"vw":14.290396},{"c":14.54,"h":14.66,"l":14,"n":7957,"o":14.21,"t":"2026-05-26T04:00:00Z","v":510587,"vw":14.508873},{"c":14.02,"h":14.59,"l":13.97,"n":7599,"o":14.59,"t":"2026-05-27T04:00:00Z","v":366983,"vw":14.094295},{"c":13.94,"h":14.23,"l":13.6,"n":9588,"o":14.23,"t":"2026-05-28T04:00:00Z","v":673694,"vw":13.898425},{"c":13.67,"h":14.06,"l":13.385,"n":8013,"o":13.9,"t":"2026-05-29T04:00:00Z","v":499208,"vw":13.675867},{"c":13.87,"h":14.05,"l":13.67,"n":10266,"o":13.88,"t":"2026-06-01T04:00:00Z","v":610608,"vw":13.845731},{"c":13.6,"h":14.2199,"l":13.6,"n":8721,"o":13.87,"t":"2026-06-02T04:00:00Z","v":505532,"vw":13.888945},{"c":13.36,"h":13.74,"l":13.09,"n":9921,"o":13.74,"t":"2026-06-03T04:00:00Z","v":587610,"vw":13.334476},{"c":13.66,"h":13.8366,"l":13.33,"n":7765,"o":13.41,"t":"2026-06-04T04:00:00Z","v":369071,"vw":13.652394},{"c":12.93,"h":13.745,"l":12.775,"n":8652,"o":13.71,"t":"2026-06-05T04:00:00Z","v":372805,"vw":13.07363},{"c":13.43,"h":13.58,"l":13.13,"n":12599,"o":13.13,"t":"2026-06-08T04:00:00Z","v":714040,"vw":13.472072},{"c":13.27,"h":13.41,"l":12.815,"n":13942,"o":13.3,"t":"2026-06-09T04:00:00Z","v":870123,"vw":13.1213},{"c":13.42,"h":13.95,"l":13.34,"n":12393,"o":13.47,"t":"2026-06-10T04:00:00Z","v":618897,"vw":13.541815},{"c":13.25,"h":13.705,"l":13.18,"n":11420,"o":13.6,"t":"2026-06-11T04:00:00Z","v":607869,"vw":13.284589},{"c":13.16,"h":13.385,"l":13.11,"n":9365,"o":13.11,"t":"2026-06-12T04:00:00Z","v":482574,"vw":13.252098},{"c":12.72,"h":13.16,"l":12.71,"n":9509,"o":12.89,"t":"2026-06-15T04:00:00Z","v":618384,"vw":12.848438},{"c":12.19,"h":12.735,"l":12.07,"n":9179,"o":12.63,"t":"2026-06-16T04:00:00Z","v":692673,"vw":12.243788},{"c":11.43,"h":12.255,"l":11.38,"n":10997,"o":12.19,"t":"2026-06-17T04:00:00Z","v":769494,"vw":11.692298},{"c":11.69,"h":11.77,"l":11.205,"n":11455,"o":11.44,"t":"2026-06-18T04:00:00Z","v":1403726,"vw":11.624274},{"c":11.77,"h":11.83,"l":11.51,"n":9123,"o":11.59,"t":"2026-06-22T04:00:00Z","v":752709,"vw":11.647785},{"c":11.64,"h":11.85,"l":11.55,"n":9114,"o":11.77,"t":"2026-06-23T04:00:00Z","v":689459,"vw":11.650741},{"c":10.72,"h":11.52,"l":10.71,"n":12715,"o":11.5,"t":"2026-06-24T04:00:00Z","v":1135156,"vw":11.120088},{"c":10.92,"h":11.1,"l":10.51,"n":14173,"o":10.82,"t":"2026-06-25T04:00:00Z","v":799255,"vw":10.899305},{"c":11.02,"h":11.03,"l":10.57,"n":12166,"o":10.76,"t":"2026-06-26T04:00:00Z","v":1520118,"vw":10.93297},{"c":10.92,"h":11.1,"l":10.72,"n":21835,"o":11.01,"t":"2026-06-29T04:00:00Z","v":1537895,"vw":10.885058},{"c":11.65,"h":11.66,"l":10.96,"n":14644,"o":11,"t":"2026-06-30T04:00:00Z","v":1022932,"vw":11.428851},{"c":11.57,"h":12.27,"l":11.46,"n":19225,"o":11.62,"t":"2026-07-01T04:00:00Z","v":8217323,"vw":11.608253},{"c":11.46,"h":11.84,"l":11.43,"n":16530,"o":11.68,"t":"2026-07-02T04:00:00Z","v":1092237,"vw":11.548235},{"c":11.09,"h":11.52,"l":10.76,"n":16216,"o":11.46,"t":"2026-07-06T04:00:00Z","v":904154,"vw":11.11852},{"c":10.89,"h":11.37,"l":10.8,"n":13934,"o":11.11,"t":"2026-07-07T04:00:00Z","v":1012158,"vw":10.993242},{"c":11.15,"h":11.32,"l":10.935,"n":14028,"o":10.98,"t":"2026-07-08T04:00:00Z","v":940496,"vw":11.135815},{"c":10.99,"h":11.01,"l":10.65,"n":12517,"o":10.98,"t":"2026-07-09T04:00:00Z","v":963347,"vw":10.909136},{"c":11.1,"h":11.16,"l":10.9,"n":11508,"o":11.04,"t":"2026-07-10T04:00:00Z","v":907998,"vw":11.027883},{"c":11.45,"h":11.785,"l":11.19,"n":12822,"o":11.24,"t":"2026-07-13T04:00:00Z","v":927088,"vw":11.536541},{"c":11.55,"h":11.57,"l":11.11,"n":8539,"o":11.51,"t":"2026-07-14T04:00:00Z","v":574992,"vw":11.411405},{"c":11.36,"h":11.665,"l":11.06,"n":9271,"o":11.48,"t":"2026-07-15T04:00:00Z","v":615570,"vw":11.315711},{"c":11.49,"h":11.5,"l":11.29,"n":9315,"o":11.44,"t":"2026-07-16T04:00:00Z","v":518086,"vw":11.423906},{"c":11.34,"h":11.515,"l":11.18,"n":9701,"o":11.49,"t":"2026-07-17T04:00:00Z","v":579400,"vw":11.309482},{"c":11.19,"h":11.4,"l":11.02,"n":11805,"o":11.23,"t":"2026-07-20T04:00:00Z","v":792540,"vw":11.245256},{"c":11.41,"h":11.54,"l":11.01,"n":10723,"o":11.1,"t":"2026-07-21T04:00:00Z","v":813054,"vw":11.350698},{"c":11.96,"h":12.21,"l":11.28,"n":10442,"o":11.62,"t":"2026-07-22T04:00:00Z","v":931179,"vw":11.884174},{"c":11.8,"h":12.27,"l":11.685,"n":10236,"o":12.09,"t":"2026-07-23T04:00:00Z","v":790249,"vw":11.81617},{"c":11.67,"h":12.165,"l":11.57,"n":9637,"o":11.94,"t":"2026-07-24T04:00:00Z","v":856029,"vw":11.790144},{"c":11.23,"h":11.71,"l":11.185,"n":10559,"o":11.51,"t":"2026-07-27T04:00:00Z","v":609505,"vw":11.318284},{"c":10.69,"h":11.41,"l":10.635,"n":10555,"o":11.4,"t":"2026-07-28T04:00:00Z","v":637347,"vw":10.849934},{"c":9.87,"h":11.11,"l":9.79,"n":16622,"o":11.11,"t":"2026-07-29T04:00:00Z","v":1604294,"vw":10.115397},{"c":10.35,"h":10.53,"l":9.95,"n":12374,"o":10.44,"t":"2026-07-30T04:00:00Z","v":1113783,"vw":10.327952},{"c":10.64,"h":10.9,"l":10.22,"n":11104,"o":10.5,"t":"2026-07-31T04:00:00Z","v":774839,"vw":10.638233},{"c":10.71,"h":10.755,"l":10.41,"n":12240,"o":10.5,"t":"2026-08-03T04:00:00Z","v":635618,"vw":10.674046},{"c":11.22,"h":11.29,"l":10.32,"n":9926,"o":10.63,"t":"2026-08-04T04:00:00Z","v":651450,"vw":11.115403},{"c":10.95,"h":11.25,"l":10.79,"n":10040,"o":11.24,"t":"2026-08-05T04:00:00Z","v":541115,"vw":10.969324},{"c":11.18,"h":11.43,"l":10.98,"n":6791,"o":11.07,"t":"2026-08-06T04:00:00Z","v":429265,"vw":11.23209},{"c":11.35,"h":11.4172,"l":11.07,"n":7071,"o":11.07,"t":"2026-08-07T04:00:00Z","v":387981,"vw":11.306859},{"c":12.22,"h":12.23,"l":11.37,"n":10880,"o":11.37,"t":"2026-08-10T04:00:00Z","v":624210,"vw":11.967934},{"c":12.43,"h":12.52,"l":12.135,"n":9721,"o":12.18,"t":"2026-08-11T04:00:00Z","v":650328,"vw":12.419495},{"c":12.45,"h":12.52,"l":12.11,"n":9407,"o":12.24,"t":"2026-08-12T04:00:00Z","v":737479,"vw":12.405281},{"c":12.39,"h":12.77,"l":12.1,"n":9097,"o":12.27,"t":"2026-08-13T04:00:00Z","v":738043,"vw":12.421304},{"c":12.45,"h":12.85,"l":12.2876,"n":7527,"o":12.4,"t":"2026-08-14T04:00:00Z","v":475010,"vw":12.585003},{"c":12.62,"h":12.76,"l":12.45,"n":7544,"o":12.57,"t":"2026-08-17T04:00:00Z","v":316568,"vw":12.616995},{"c":12.52,"h":12.63,"l":12.24,"n":9614,"o":12.63,"t":"2026-08-18T04:00:00Z","v":539559,"vw":12.483323},{"c":12.65,"h":12.83,"l":12.53,"n":7920,"o":12.7,"t":"2026-08-19T04:00:00Z","v":420058,"vw":12.639469},{"c":12.29,"h":12.86,"l":12.29,"n":10983,"o":12.72,"t":"2026-08-20T04:00:00Z","v":584082,"vw":12.476746},{"c":12.52,"h":12.619,"l":12.31,"n":7048,"o":12.38,"t":"2026-08-21T04:00:00Z","v":354281,"vw":12.515644},{"c":12.05,"h":12.45,"l":11.955,"n":9188,"o":12.45,"t":"2026-08-24T04:00:00Z","v":376978,"vw":12.056722},{"c":12.06,"h":12.165,"l":11.81,"n":7607,"o":11.98,"t":"2026-08-25T04:00:00Z","v":447045,"vw":12.024352},{"c":11.99,"h":12.115,"l":11.78,"n":7493,"o":12.01,"t":"2026-08-26T04:00:00Z","v":394348,"vw":11.953127},{"c":12.29,"h":12.46,"l":11.75,"n":5921,"o":11.95,"t":"2026-08-27T04:00:00Z","v":381149,"vw":12.28718},{"c":12.36,"h":12.43,"l":12.25,"n":6359,"o":12.33,"t":"2026-08-28T04:00:00Z","v":267980,"vw":12.355898},{"c":12.43,"h":12.855,"l":12.375,"n":8078,"o":12.6,"t":"2026-08-31T04:00:00Z","v":605572,"vw":12.448802},{"c":12.39,"h":12.61,"l":12.28,"n":7000,"o":12.48,"t":"2026-09-01T04:00:00Z","v":597888,"vw":12.425185},{"c":12.49,"h":12.6128,"l":12.17,"n":7457,"o":12.2,"t":"2026-09-02T04:00:00Z","v":452766,"vw":12.466881},{"c":12.53,"h":12.72,"l":12.47,"n":7828,"o":12.55,"t":"2026-09-03T04:00:00Z","v":430777,"vw":12.558121},{"c":12.54,"h":12.54,"l":11.4826,"n":6828,"o":12.33,"t":"2026-09-04T04:00:00Z","v":328622,"vw":12.433588},{"c":12.47,"h":12.94,"l":12.47,"n":6603,"o":12.78,"t":"2026-09-08T04:00:00Z","v":394251,"vw":12.585425},{"c":12.62,"h":12.76,"l":12.42,"n":8595,"o":12.66,"t":"2026-09-09T04:00:00Z","v":414148,"vw":12.620842},{"c":12.53,"h":12.69,"l":12.22,"n":8569,"o":12.69,"t":"2026-09-10T04:00:00Z","v":348153,"vw":12.480409},{"c":12.5,"h":12.71,"l":12.37,"n":5989,"o":12.59,"t":"2026-09-11T04:00:00Z","v":332844,"vw":12.522033},{"c":12.22,"h":12.48,"l":11.93,"n":8642,"o":12.48,"t":"2026-09-14T04:00:00Z","v":483245,"vw":12.127611},{"c":12.26,"h":12.56,"l":12.235,"n":8803,"o":12.31,"t":"2026-09-15T04:00:00Z","v":491316,"vw":12.335264},{"c":11.45,"h":12.36,"l":11.31,"n":6478,"o":12.28,"t":"2026-09-16T04:00:00Z","v":504303,"vw":11.643047},{"c":11.4,"h":11.64,"l":11.39,"n":9273,"o":11.58,"t":"2026-09-17T04:00:00Z","v":641891,"vw":11.504026},{"c":11.25,"h":11.65,"l":11.17,"n":7959,"o":11.37,"t":"2026-09-18T04:00:00Z","v":900531,"vw":11.273303},{"c":10.94,"h":11.25,"l":10.84,"n":9912,"o":11.19,"t":"2026-09-21T04:00:00Z","v":655980,"vw":10.932217},{"c":10.94,"h":11.31,"l":10.72,"n":10967,"o":11.07,"t":"2026-09-22T04:00:00Z","v":690983,"vw":10.893574},{"c":10.63,"h":10.99,"l":10.63,"n":10118,"o":10.93,"t":"2026-09-23T04:00:00Z","v":644245,"vw":10.758226},{"c":10.49,"h":10.82,"l":10.45,"n":8477,"o":10.76,"t":"2026-09-24T04:00:00Z","v":662753,"vw":10.530268},{"c":10.39,"h":10.72,"l":10.38,"n":12422,"o":10.47,"t":"2026-09-25T04:00:00Z","v":884154,"vw":10.456417},{"c":10.03,"h":10.525,"l":10.01,"n":9120,"o":10.47,"t":"2026-09-28T04:00:00Z","v":619663,"vw":10.18174},{"c":9.71,"h":9.95,"l":9.65,"n":12126,"o":9.88,"t":"2026-09-29T04:00:00Z","v":866356,"vw":9.790565},{"c":9.7,"h":9.89,"l":9.63,"n":11771,"o":9.73,"t":"2026-09-30T04:00:00Z","v":783042,"vw":9.757182},{"c":9.76,"h":9.915,"l":9.66,"n":10645,"o":9.74,"t":"2026-10-01T04:00:00Z","v":781940,"vw":9.801372},{"c":9.92,"h":10.175,"l":9.7353,"n":10615,"o":9.77,"t":"2026-10-02T04:00:00Z","v":624248,"vw":9.998691},{"c":10.51,"h":10.735,"l":9.88,"n":12910,"o":9.96,"t":"2026-10-05T04:00:00Z","v":1059160,"vw":10.444701},{"c":10.3,"h":10.61,"l":10.16,"n":8872,"o":10.51,"t":"2026-10-06T04:00:00Z","v":580479,"vw":10.342724},{"c":10.11,"h":10.325,"l":9.975,"n":8210,"o":10.25,"t":"2026-10-07T04:00:00Z","v":589698,"vw":10.109891},{"c":10.16,"h":10.215,"l":10.02,"n":6945,"o":10.17,"t":"2026-10-08T04:00:00Z","v":517633,"vw":10.145398},{"c":10.09,"h":10.26,"l":10.0615,"n":6344,"o":10.14,"t":"2026-10-09T04:00:00Z","v":607517,"vw":10.1446},{"c":10.01,"h":10.28,"l":9.93,"n":5994,"o":10.26,"t":"2026-10-12T04:00:00Z","v":430218,"vw":10.030963},{"c":10.16,"h":10.26,"l":10.05,"n":9469,"o":10.09,"t":"2026-10-13T04:00:00Z","v":740630,"vw":10.150302},{"c":9.77,"h":10.22,"l":9.725,"n":8850,"o":10.16,"t":"2026-10-14T04:00:00Z","v":699419,"vw":9.846018},{"c":9.78,"h":9.79,"l":9.475,"n":9344,"o":9.7,"t":"2026-10-15T04:00:00Z","v":802029,"vw":9.676498},{"c":10,"h":10.095,"l":9.88,"n":6999,"o":9.92,"t":"2026-10-16T04:00:00Z","v":385142,"vw":9.994588},{"c":10.15,"h":10.19,"l":9.935,"n":7973,"o":9.94,"t":"2026-10-19T04:00:00Z","v":466464,"vw":10.107408},{"c":10.06,"h":10.35,"l":9.95,"n":6656,"o":10.24,"t":"2026-10-20T04:00:00Z","v":376534,"vw":10.063299},{"c":10.13,"h":10.25,"l":10.08,"n":5994,"o":10.08,"t":"2026-10-21T04:00:00Z","v":496769,"vw":10.152525},{"c":9.4,"h":10.08,"l":9.13,"n":12486,"o":10.08,"t":"2026-10-22T04:00:00Z","v":1010337,"vw":9.390476}],"volatilityBars":[{"c":10.9,"h":11.25,"l":10.87,"n":243,"o":11.19,"t":"2026-09-21T13:30:00Z","v":12695,"vw":11.044441},{"c":10.93,"h":10.96,"l":10.89,"n":188,"o":10.9,"t":"2026-09-21T13:45:00Z","v":11913,"vw":10.939313},{"c":10.92,"h":10.94,"l":10.89,"n":186,"o":10.89,"t":"2026-09-21T14:00:00Z","v":10543,"vw":10.907257},{"c":10.925,"h":10.9353,"l":10.87,"n":262,"o":10.9,"t":"2026-09-21T14:15:00Z","v":10800,"vw":10.903067},{"c":10.925,"h":10.98,"l":10.89,"n":380,"o":10.9399,"t":"2026-09-21T14:30:00Z","v":21770,"vw":10.93087},{"c":10.875,"h":10.91,"l":10.86,"n":339,"o":10.91,"t":"2026-09-21T14:45:00Z","v":24141,"vw":10.875619},{"c":10.895,"h":10.92,"l":10.86,"n":339,"o":10.88,"t":"2026-09-21T15:00:00Z","v":21671,"vw":10.895219},{"c":10.86,"h":10.89,"l":10.8501,"n":206,"o":10.88,"t":"2026-09-21T15:15:00Z","v":9614,"vw":10.870448},{"c":10.87,"h":10.88,"l":10.855,"n":236,"o":10.86,"t":"2026-09-21T15:30:00Z","v":12775,"vw":10.868212},{"c":10.945,"h":10.945,"l":10.865,"n":459,"o":10.8799,"t":"2026-09-21T15:45:00Z","v":21613,"vw":10.890625},{"c":10.89,"h":10.93,"l":10.85,"n":344,"o":10.92,"t":"2026-09-21T16:00:00Z","v":23869,"vw":10.900788},{"c":10.91,"h":10.92,"l":10.885,"n":341,"o":10.9,"t":"2026-09-21T16:15:00Z","v":25861,"vw":10.900866},{"c":10.88,"h":10.91,"l":10.87,"n":187,"o":10.905,"t":"2026-09-21T16:30:00Z","v":11995,"vw":10.889956},{"c":10.85,"h":10.875,"l":10.85,"n":132,"o":10.875,"t":"2026-09-21T16:45:00Z","v":9009,"vw":10.864367},{"c":10.885,"h":10.91,"l":10.855,"n":200,"o":10.86,"t":"2026-09-21T17:00:00Z","v":11458,"vw":10.878583},{"c":10.88,"h":10.8896,"l":10.86,"n":195,"o":10.88,"t":"2026-09-21T17:15:00Z","v":23032,"vw":10.879015},{"c":10.85,"h":10.88,"l":10.85,"n":263,"o":10.87,"t":"2026-09-21T17:30:00Z","v":10061,"vw":10.869773},{"c":10.86,"h":10.86,"l":10.84,"n":340,"o":10.86,"t":"2026-09-21T17:45:00Z","v":24252,"vw":10.853965},{"c":10.885,"h":10.89,"l":10.84,"n":480,"o":10.86,"t":"2026-09-21T18:00:00Z","v":24024,"vw":10.856538},{"c":10.9,"h":10.92,"l":10.885,"n":489,"o":10.89,"t":"2026-09-21T18:15:00Z","v":36665,"vw":10.906299},{"c":10.945,"h":10.945,"l":10.89,"n":419,"o":10.9,"t":"2026-09-21T18:30:00Z","v":20862,"vw":10.919395},{"c":10.98,"h":10.98,"l":10.945,"n":344,"o":10.95,"t":"2026-09-21T18:45:00Z","v":16567,"vw":10.964428},{"c":11.03,"h":11.03,"l":10.99,"n":312,"o":10.995,"t":"2026-09-21T19:00:00Z","v":11696,"vw":11.013174},{"c":10.99,"h":11.075,"l":10.985,"n":464,"o":11.04,"t":"2026-09-21T19:15:00Z","v":31346,"vw":11.022289},{"c":11.06,"h":11.065,"l":10.98,"n":506,"o":10.98,"t":"2026-09-21T19:30:00Z","v":26107,"vw":11.039568},{"c":10.95,"h":11.06,"l":10.932,"n":1281,"o":11.06,"t":"2026-09-21T19:45:00Z","v":71150,"vw":11.01258},{"c":10.94,"h":10.94,"l":10.94,"n":24,"o":10.94,"t":"2026-09-21T20:00:00Z","v":79988,"vw":10.94},{"c":10.9353,"h":10.9353,"l":10.9353,"n":1,"o":10.9353,"t":"2026-09-21T20:15:00Z","v":300,"vw":10.9353},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-21T20:45:00Z","v":100,"vw":10.93},{"c":10.93,"h":10.93,"l":10.92,"n":3,"o":10.92,"t":"2026-09-22T08:00:00Z","v":1784,"vw":10.926155},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-22T11:00:00Z","v":200,"vw":10.85},{"c":10.82,"h":11.31,"l":10.785,"n":129,"o":11.07,"t":"2026-09-22T13:30:00Z","v":13145,"vw":10.872517},{"c":10.875,"h":10.88,"l":10.81,"n":344,"o":10.83,"t":"2026-09-22T13:45:00Z","v":15668,"vw":10.837922},{"c":11,"h":11,"l":10.88,"n":314,"o":10.88,"t":"2026-09-22T14:00:00Z","v":18570,"vw":10.942381},{"c":10.91,"h":11.005,"l":10.895,"n":233,"o":11,"t":"2026-09-22T14:15:00Z","v":8370,"vw":10.930408},{"c":10.93,"h":10.93,"l":10.89,"n":248,"o":10.91,"t":"2026-09-22T14:30:00Z","v":19801,"vw":10.918502},{"c":10.95,"h":10.96,"l":10.91,"n":168,"o":10.945,"t":"2026-09-22T14:45:00Z","v":13241,"vw":10.947562},{"c":10.95,"h":11.005,"l":10.925,"n":439,"o":10.94,"t":"2026-09-22T15:00:00Z","v":24098,"vw":10.980904},{"c":10.94,"h":10.965,"l":10.875,"n":292,"o":10.94,"t":"2026-09-22T15:15:00Z","v":19399,"vw":10.916372},{"c":10.945,"h":10.95,"l":10.93,"n":209,"o":10.94,"t":"2026-09-22T15:30:00Z","v":8281,"vw":10.938535},{"c":10.89,"h":10.93,"l":10.88,"n":381,"o":10.93,"t":"2026-09-22T15:45:00Z","v":18787,"vw":10.901757},{"c":10.86,"h":10.9199,"l":10.86,"n":331,"o":10.89,"t":"2026-09-22T16:00:00Z","v":14060,"vw":10.898716},{"c":10.875,"h":10.905,"l":10.86,"n":196,"o":10.86,"t":"2026-09-22T16:15:00Z","v":6856,"vw":10.88255},{"c":10.92,"h":10.92,"l":10.87,"n":316,"o":10.875,"t":"2026-09-22T16:30:00Z","v":25439,"vw":10.881327},{"c":10.91,"h":10.93,"l":10.9,"n":182,"o":10.925,"t":"2026-09-22T16:45:00Z","v":10678,"vw":10.914964},{"c":10.89,"h":10.9,"l":10.87,"n":193,"o":10.9,"t":"2026-09-22T17:00:00Z","v":8724,"vw":10.89539},{"c":10.82,"h":10.89,"l":10.81,"n":242,"o":10.89,"t":"2026-09-22T17:15:00Z","v":25065,"vw":10.838235},{"c":10.86,"h":10.87,"l":10.82,"n":224,"o":10.82,"t":"2026-09-22T17:30:00Z","v":8807,"vw":10.845732},{"c":10.76,"h":10.87,"l":10.72,"n":429,"o":10.87,"t":"2026-09-22T17:45:00Z","v":26060,"vw":10.784474},{"c":10.78,"h":10.79,"l":10.75,"n":305,"o":10.76,"t":"2026-09-22T18:00:00Z","v":23246,"vw":10.774371},{"c":10.79,"h":10.81,"l":10.78,"n":359,"o":10.78,"t":"2026-09-22T18:15:00Z","v":21680,"vw":10.789872},{"c":10.77,"h":10.8,"l":10.77,"n":209,"o":10.8,"t":"2026-09-22T18:30:00Z","v":12604,"vw":10.793231},{"c":10.855,"h":10.86,"l":10.77,"n":241,"o":10.78,"t":"2026-09-22T18:45:00Z","v":9114,"vw":10.817084},{"c":10.85,"h":10.87,"l":10.84,"n":235,"o":10.85,"t":"2026-09-22T19:00:00Z","v":23006,"vw":10.855082},{"c":10.83,"h":10.85,"l":10.83,"n":255,"o":10.84,"t":"2026-09-22T19:15:00Z","v":13365,"vw":10.840358},{"c":10.92,"h":10.92,"l":10.8,"n":690,"o":10.83,"t":"2026-09-22T19:30:00Z","v":27691,"vw":10.854195},{"c":10.97,"h":10.98,"l":10.895,"n":1923,"o":10.93,"t":"2026-09-22T19:45:00Z","v":99681,"vw":10.932541},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-09-22T20:00:00Z","v":107378,"vw":10.94},{"c":10.77,"h":10.956,"l":10.6701,"n":190,"o":10.93,"t":"2026-09-23T13:30:00Z","v":16590,"vw":10.823351},{"c":10.821,"h":10.865,"l":10.75,"n":181,"o":10.756,"t":"2026-09-23T13:45:00Z","v":11219,"vw":10.795126},{"c":10.87,"h":10.87,"l":10.785,"n":256,"o":10.81,"t":"2026-09-23T14:00:00Z","v":14520,"vw":10.819593},{"c":10.77,"h":10.885,"l":10.76,"n":259,"o":10.87,"t":"2026-09-23T14:15:00Z","v":10489,"vw":10.834483},{"c":10.79,"h":10.83,"l":10.76,"n":382,"o":10.76,"t":"2026-09-23T14:30:00Z","v":14778,"vw":10.792427},{"c":10.83,"h":10.845,"l":10.765,"n":321,"o":10.8,"t":"2026-09-23T14:45:00Z","v":12335,"vw":10.797995},{"c":10.89,"h":10.89,"l":10.83,"n":248,"o":10.83,"t":"2026-09-23T15:00:00Z","v":11600,"vw":10.854933},{"c":10.91,"h":10.91,"l":10.85,"n":291,"o":10.89,"t":"2026-09-23T15:15:00Z","v":14516,"vw":10.88362},{"c":10.99,"h":10.99,"l":10.9,"n":208,"o":10.91,"t":"2026-09-23T15:30:00Z","v":8555,"vw":10.922862},{"c":10.91,"h":10.9801,"l":10.9001,"n":230,"o":10.98,"t":"2026-09-23T15:45:00Z","v":43392,"vw":10.92917},{"c":10.94,"h":10.94,"l":10.895,"n":275,"o":10.9,"t":"2026-09-23T16:00:00Z","v":13430,"vw":10.914407},{"c":10.95,"h":10.95,"l":10.9121,"n":148,"o":10.94,"t":"2026-09-23T16:15:00Z","v":17222,"vw":10.932862},{"c":10.95,"h":10.95,"l":10.925,"n":202,"o":10.95,"t":"2026-09-23T16:30:00Z","v":9108,"vw":10.936589},{"c":10.9,"h":10.95,"l":10.88,"n":245,"o":10.94,"t":"2026-09-23T16:45:00Z","v":9681,"vw":10.913049},{"c":10.785,"h":10.9,"l":10.78,"n":322,"o":10.9,"t":"2026-09-23T17:00:00Z","v":13581,"vw":10.84197},{"c":10.78,"h":10.8101,"l":10.78,"n":299,"o":10.79,"t":"2026-09-23T17:15:00Z","v":13513,"vw":10.796466},{"c":10.78,"h":10.79,"l":10.74,"n":272,"o":10.78,"t":"2026-09-23T17:30:00Z","v":11753,"vw":10.759878},{"c":10.75,"h":10.77,"l":10.745,"n":186,"o":10.76,"t":"2026-09-23T17:45:00Z","v":8671,"vw":10.755973},{"c":10.765,"h":10.78,"l":10.715,"n":218,"o":10.74,"t":"2026-09-23T18:00:00Z","v":17073,"vw":10.735328},{"c":10.76,"h":10.78,"l":10.75,"n":177,"o":10.765,"t":"2026-09-23T18:15:00Z","v":13872,"vw":10.766674},{"c":10.72,"h":10.76,"l":10.72,"n":303,"o":10.76,"t":"2026-09-23T18:30:00Z","v":11983,"vw":10.738017},{"c":10.73,"h":10.74,"l":10.71,"n":413,"o":10.72,"t":"2026-09-23T18:45:00Z","v":21766,"vw":10.723364},{"c":10.695,"h":10.73,"l":10.69,"n":601,"o":10.73,"t":"2026-09-23T19:00:00Z","v":40549,"vw":10.71477},{"c":10.73,"h":10.73,"l":10.7,"n":512,"o":10.7,"t":"2026-09-23T19:15:00Z","v":27049,"vw":10.71326},{"c":10.68,"h":10.73,"l":10.68,"n":766,"o":10.73,"t":"2026-09-23T19:30:00Z","v":39425,"vw":10.707738},{"c":10.64,"h":10.6972,"l":10.63,"n":1784,"o":10.68,"t":"2026-09-23T19:45:00Z","v":87703,"vw":10.662776},{"c":10.63,"h":10.63,"l":10.63,"n":10,"o":10.63,"t":"2026-09-23T20:00:00Z","v":88995,"vw":10.63},{"c":10.565,"h":10.82,"l":10.52,"n":126,"o":10.76,"t":"2026-09-24T13:30:00Z","v":19865,"vw":10.693902},{"c":10.59,"h":10.625,"l":10.56,"n":123,"o":10.565,"t":"2026-09-24T13:45:00Z","v":7499,"vw":10.580062},{"c":10.59,"h":10.59,"l":10.54,"n":152,"o":10.58,"t":"2026-09-24T14:00:00Z","v":6260,"vw":10.565636},{"c":10.57,"h":10.615,"l":10.53,"n":201,"o":10.59,"t":"2026-09-24T14:15:00Z","v":11201,"vw":10.571744},{"c":10.645,"h":10.65,"l":10.58,"n":180,"o":10.58,"t":"2026-09-24T14:30:00Z","v":7343,"vw":10.622046},{"c":10.68,"h":10.68,"l":10.64,"n":252,"o":10.645,"t":"2026-09-24T14:45:00Z","v":9313,"vw":10.657178},{"c":10.66,"h":10.71,"l":10.63,"n":238,"o":10.68,"t":"2026-09-24T15:00:00Z","v":10570,"vw":10.666059},{"c":10.66,"h":10.66,"l":10.63,"n":116,"o":10.66,"t":"2026-09-24T15:15:00Z","v":5972,"vw":10.652753},{"c":10.605,"h":10.67,"l":10.59,"n":236,"o":10.66,"t":"2026-09-24T15:30:00Z","v":23877,"vw":10.616897},{"c":10.605,"h":10.62,"l":10.5849,"n":109,"o":10.62,"t":"2026-09-24T15:45:00Z","v":20575,"vw":10.592933},{"c":10.6,"h":10.62,"l":10.6,"n":150,"o":10.605,"t":"2026-09-24T16:00:00Z","v":10649,"vw":10.611821},{"c":10.56,"h":10.59,"l":10.51,"n":398,"o":10.59,"t":"2026-09-24T16:15:00Z","v":23804,"vw":10.556739},{"c":10.55,"h":10.56,"l":10.53,"n":217,"o":10.555,"t":"2026-09-24T16:30:00Z","v":7459,"vw":10.549714},{"c":10.5384,"h":10.55,"l":10.515,"n":222,"o":10.54,"t":"2026-09-24T16:45:00Z","v":11606,"vw":10.53414},{"c":10.53,"h":10.5499,"l":10.5,"n":230,"o":10.53,"t":"2026-09-24T17:00:00Z","v":14568,"vw":10.525085},{"c":10.52,"h":10.525,"l":10.51,"n":158,"o":10.52,"t":"2026-09-24T17:15:00Z","v":5861,"vw":10.518111},{"c":10.53,"h":10.545,"l":10.505,"n":221,"o":10.51,"t":"2026-09-24T17:30:00Z","v":10079,"vw":10.521961},{"c":10.525,"h":10.53,"l":10.505,"n":235,"o":10.52,"t":"2026-09-24T17:45:00Z","v":16708,"vw":10.520518},{"c":10.53,"h":10.535,"l":10.4921,"n":346,"o":10.52,"t":"2026-09-24T18:00:00Z","v":20373,"vw":10.516615},{"c":10.53,"h":10.55,"l":10.515,"n":286,"o":10.53,"t":"2026-09-24T18:15:00Z","v":19223,"vw":10.532738},{"c":10.49,"h":10.55,"l":10.4803,"n":356,"o":10.53,"t":"2026-09-24T18:30:00Z","v":12995,"vw":10.511843},{"c":10.465,"h":10.5,"l":10.465,"n":332,"o":10.48,"t":"2026-09-24T18:45:00Z","v":15213,"vw":10.488696},{"c":10.48,"h":10.51,"l":10.465,"n":288,"o":10.465,"t":"2026-09-24T19:00:00Z","v":12502,"vw":10.482941},{"c":10.495,"h":10.51,"l":10.45,"n":516,"o":10.48,"t":"2026-09-24T19:15:00Z","v":29555,"vw":10.48073},{"c":10.46,"h":10.5,"l":10.45,"n":487,"o":10.495,"t":"2026-09-24T19:30:00Z","v":24470,"vw":10.468503},{"c":10.51,"h":10.53,"l":10.45,"n":1597,"o":10.46,"t":"2026-09-24T19:45:00Z","v":99535,"vw":10.493435},{"c":10.49,"h":10.49,"l":10.49,"n":15,"o":10.49,"t":"2026-09-24T20:00:00Z","v":146742,"vw":10.49},{"c":10.585,"h":10.67,"l":10.47,"n":164,"o":10.47,"t":"2026-09-25T13:30:00Z","v":19861,"vw":10.513138},{"c":10.62,"h":10.62,"l":10.58,"n":161,"o":10.58,"t":"2026-09-25T13:45:00Z","v":4872,"vw":10.595547},{"c":10.57,"h":10.63,"l":10.56,"n":109,"o":10.62,"t":"2026-09-25T14:00:00Z","v":4176,"vw":10.578276},{"c":10.58,"h":10.61,"l":10.55,"n":236,"o":10.6,"t":"2026-09-25T14:15:00Z","v":10202,"vw":10.576932},{"c":10.61,"h":10.62,"l":10.56,"n":191,"o":10.59,"t":"2026-09-25T14:30:00Z","v":6893,"vw":10.587651},{"c":10.63,"h":10.63,"l":10.56,"n":125,"o":10.6,"t":"2026-09-25T14:45:00Z","v":6501,"vw":10.587972},{"c":10.7,"h":10.7,"l":10.62,"n":176,"o":10.64,"t":"2026-09-25T15:00:00Z","v":8613,"vw":10.661103},{"c":10.71,"h":10.715,"l":10.69,"n":162,"o":10.71,"t":"2026-09-25T15:15:00Z","v":7410,"vw":10.704007},{"c":10.715,"h":10.72,"l":10.68,"n":172,"o":10.7,"t":"2026-09-25T15:30:00Z","v":8414,"vw":10.699686},{"c":10.68,"h":10.72,"l":10.66,"n":204,"o":10.715,"t":"2026-09-25T15:45:00Z","v":8814,"vw":10.68492},{"c":10.68,"h":10.705,"l":10.67,"n":210,"o":10.69,"t":"2026-09-25T16:00:00Z","v":7756,"vw":10.693912},{"c":10.6578,"h":10.68,"l":10.6301,"n":314,"o":10.68,"t":"2026-09-25T16:15:00Z","v":11281,"vw":10.649912},{"c":10.62,"h":10.67,"l":10.62,"n":270,"o":10.66,"t":"2026-09-25T16:30:00Z","v":10854,"vw":10.656634},{"c":10.635,"h":10.65,"l":10.63,"n":159,"o":10.63,"t":"2026-09-25T16:45:00Z","v":6860,"vw":10.636285},{"c":10.5038,"h":10.62,"l":10.5,"n":249,"o":10.62,"t":"2026-09-25T17:00:00Z","v":14375,"vw":10.55566},{"c":10.53,"h":10.5697,"l":10.5,"n":414,"o":10.512,"t":"2026-09-25T17:15:00Z","v":26310,"vw":10.537464},{"c":10.505,"h":10.53,"l":10.46,"n":586,"o":10.52,"t":"2026-09-25T17:30:00Z","v":33042,"vw":10.489338},{"c":10.51,"h":10.52,"l":10.5,"n":237,"o":10.505,"t":"2026-09-25T17:45:00Z","v":9347,"vw":10.511394},{"c":10.52,"h":10.54,"l":10.51,"n":313,"o":10.51,"t":"2026-09-25T18:00:00Z","v":14878,"vw":10.523807},{"c":10.495,"h":10.525,"l":10.495,"n":351,"o":10.51,"t":"2026-09-25T18:15:00Z","v":18403,"vw":10.512799},{"c":10.47,"h":10.495,"l":10.47,"n":431,"o":10.495,"t":"2026-09-25T18:30:00Z","v":23205,"vw":10.477528},{"c":10.42,"h":10.49,"l":10.41,"n":818,"o":10.48,"t":"2026-09-25T18:45:00Z","v":35865,"vw":10.448642},{"c":10.41,"h":10.45,"l":10.39,"n":1134,"o":10.42,"t":"2026-09-25T19:00:00Z","v":75643,"vw":10.408871},{"c":10.4,"h":10.42,"l":10.3909,"n":578,"o":10.41,"t":"2026-09-25T19:15:00Z","v":40202,"vw":10.407094},{"c":10.435,"h":10.455,"l":10.39,"n":1092,"o":10.3923,"t":"2026-09-25T19:30:00Z","v":73193,"vw":10.416938},{"c":10.38,"h":10.47,"l":10.38,"n":2591,"o":10.44,"t":"2026-09-25T19:45:00Z","v":169073,"vw":10.418028},{"c":10.39,"h":10.39,"l":10.39,"n":25,"o":10.39,"t":"2026-09-25T20:00:00Z","v":140550,"vw":10.39},{"c":10.345,"h":10.49,"l":10.22,"n":165,"o":10.47,"t":"2026-09-28T13:30:00Z","v":13369,"vw":10.401553},{"c":10.26,"h":10.37,"l":10.26,"n":85,"o":10.335,"t":"2026-09-28T13:45:00Z","v":6037,"vw":10.333744},{"c":10.41,"h":10.41,"l":10.23,"n":382,"o":10.26,"t":"2026-09-28T14:00:00Z","v":26778,"vw":10.33078},{"c":10.4837,"h":10.5,"l":10.38,"n":265,"o":10.38,"t":"2026-09-28T14:15:00Z","v":41943,"vw":10.419853},{"c":10.47,"h":10.525,"l":10.47,"n":134,"o":10.5,"t":"2026-09-28T14:30:00Z","v":6387,"vw":10.498704},{"c":10.31,"h":10.48,"l":10.3,"n":303,"o":10.45,"t":"2026-09-28T14:45:00Z","v":22151,"vw":10.369883},{"c":10.33,"h":10.33,"l":10.28,"n":230,"o":10.3,"t":"2026-09-28T15:00:00Z","v":9175,"vw":10.30285},{"c":10.32,"h":10.335,"l":10.32,"n":141,"o":10.33,"t":"2026-09-28T15:15:00Z","v":4020,"vw":10.324013},{"c":10.34,"h":10.35,"l":10.33,"n":81,"o":10.33,"t":"2026-09-28T15:30:00Z","v":3184,"vw":10.338542},{"c":10.32,"h":10.33,"l":10.28,"n":216,"o":10.33,"t":"2026-09-28T15:45:00Z","v":9453,"vw":10.310192},{"c":10.29,"h":10.32,"l":10.27,"n":166,"o":10.32,"t":"2026-09-28T16:00:00Z","v":5993,"vw":10.294652},{"c":10.2754,"h":10.31,"l":10.23,"n":537,"o":10.3,"t":"2026-09-28T16:15:00Z","v":16713,"vw":10.274237},{"c":10.29,"h":10.3,"l":10.27,"n":95,"o":10.28,"t":"2026-09-28T16:30:00Z","v":3854,"vw":10.286765},{"c":10.18,"h":10.295,"l":10.18,"n":271,"o":10.295,"t":"2026-09-28T16:45:00Z","v":11294,"vw":10.235941},{"c":10.15,"h":10.22,"l":10.15,"n":441,"o":10.18,"t":"2026-09-28T17:00:00Z","v":21326,"vw":10.178128},{"c":10.22,"h":10.23,"l":10.13,"n":172,"o":10.13,"t":"2026-09-28T17:15:00Z","v":8762,"vw":10.196047},{"c":10.26,"h":10.27,"l":10.2,"n":152,"o":10.23,"t":"2026-09-28T17:30:00Z","v":10478,"vw":10.234488},{"c":10.25,"h":10.27,"l":10.2324,"n":241,"o":10.25,"t":"2026-09-28T17:45:00Z","v":11420,"vw":10.252217},{"c":10.24,"h":10.25,"l":10.215,"n":311,"o":10.25,"t":"2026-09-28T18:00:00Z","v":27683,"vw":10.232847},{"c":10.24,"h":10.25,"l":10.23,"n":282,"o":10.24,"t":"2026-09-28T18:15:00Z","v":20870,"vw":10.243392},{"c":10.23,"h":10.25,"l":10.21,"n":363,"o":10.23,"t":"2026-09-28T18:30:00Z","v":16724,"vw":10.232959},{"c":10.145,"h":10.23,"l":10.1301,"n":397,"o":10.23,"t":"2026-09-28T18:45:00Z","v":24138,"vw":10.163689},{"c":10.16,"h":10.16,"l":10.12,"n":270,"o":10.145,"t":"2026-09-28T19:00:00Z","v":10878,"vw":10.145899},{"c":10.13,"h":10.155,"l":10.13,"n":403,"o":10.155,"t":"2026-09-28T19:15:00Z","v":28218,"vw":10.145079},{"c":10.085,"h":10.145,"l":10.065,"n":564,"o":10.14,"t":"2026-09-28T19:30:00Z","v":31151,"vw":10.11279},{"c":10.04,"h":10.09,"l":10.01,"n":1571,"o":10.085,"t":"2026-09-28T19:45:00Z","v":98841,"vw":10.035328},{"c":10.03,"h":10.03,"l":10.03,"n":16,"o":10.03,"t":"2026-09-28T20:00:00Z","v":99531,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-28T20:15:00Z","v":3561,"vw":10.03},{"c":9.88,"h":9.91,"l":9.735,"n":407,"o":9.88,"t":"2026-09-29T13:30:00Z","v":32232,"vw":9.837024},{"c":9.82,"h":9.9399,"l":9.8101,"n":154,"o":9.861,"t":"2026-09-29T13:45:00Z","v":13604,"vw":9.861421},{"c":9.79,"h":9.83,"l":9.74,"n":138,"o":9.8,"t":"2026-09-29T14:00:00Z","v":5664,"vw":9.784298},{"c":9.74,"h":9.81,"l":9.74,"n":223,"o":9.8047,"t":"2026-09-29T14:15:00Z","v":11865,"vw":9.763149},{"c":9.79,"h":9.84,"l":9.74,"n":245,"o":9.745,"t":"2026-09-29T14:30:00Z","v":20213,"vw":9.786961},{"c":9.78,"h":9.81,"l":9.78,"n":301,"o":9.78,"t":"2026-09-29T14:45:00Z","v":24146,"vw":9.784808},{"c":9.81,"h":9.82,"l":9.78,"n":163,"o":9.79,"t":"2026-09-29T15:00:00Z","v":6291,"vw":9.790261},{"c":9.81,"h":9.81,"l":9.78,"n":221,"o":9.81,"t":"2026-09-29T15:15:00Z","v":10392,"vw":9.797101},{"c":9.865,"h":9.865,"l":9.8,"n":225,"o":9.81,"t":"2026-09-29T15:30:00Z","v":12061,"vw":9.828326},{"c":9.84,"h":9.865,"l":9.83,"n":224,"o":9.86,"t":"2026-09-29T15:45:00Z","v":19710,"vw":9.847877},{"c":9.88,"h":9.9,"l":9.81,"n":344,"o":9.84,"t":"2026-09-29T16:00:00Z","v":32435,"vw":9.835867},{"c":9.89,"h":9.9183,"l":9.8823,"n":260,"o":9.89,"t":"2026-09-29T16:15:00Z","v":18668,"vw":9.899656},{"c":9.88,"h":9.9,"l":9.88,"n":171,"o":9.9,"t":"2026-09-29T16:30:00Z","v":10277,"vw":9.890815},{"c":9.87,"h":9.88,"l":9.87,"n":136,"o":9.88,"t":"2026-09-29T16:45:00Z","v":4689,"vw":9.872706},{"c":9.89,"h":9.895,"l":9.86,"n":424,"o":9.86,"t":"2026-09-29T17:00:00Z","v":30903,"vw":9.880389},{"c":9.93,"h":9.95,"l":9.899,"n":196,"o":9.9,"t":"2026-09-29T17:15:00Z","v":10825,"vw":9.928599},{"c":9.885,"h":9.92,"l":9.875,"n":317,"o":9.92,"t":"2026-09-29T17:30:00Z","v":24700,"vw":9.882519},{"c":9.835,"h":9.88,"l":9.825,"n":906,"o":9.88,"t":"2026-09-29T17:45:00Z","v":65980,"vw":9.850478},{"c":9.83,"h":9.875,"l":9.825,"n":558,"o":9.85,"t":"2026-09-29T18:00:00Z","v":31687,"vw":9.840578},{"c":9.81,"h":9.85,"l":9.81,"n":432,"o":9.835,"t":"2026-09-29T18:15:00Z","v":36060,"vw":9.836158},{"c":9.815,"h":9.85,"l":9.795,"n":755,"o":9.81,"t":"2026-09-29T18:30:00Z","v":46116,"vw":9.821594},{"c":9.79,"h":9.82,"l":9.775,"n":505,"o":9.82,"t":"2026-09-29T18:45:00Z","v":28720,"vw":9.799483},{"c":9.76,"h":9.8,"l":9.73,"n":568,"o":9.795,"t":"2026-09-29T19:00:00Z","v":32763,"vw":9.770418},{"c":9.75,"h":9.81,"l":9.75,"n":549,"o":9.78,"t":"2026-09-29T19:15:00Z","v":33666,"vw":9.784801},{"c":9.675,"h":9.83,"l":9.67,"n":819,"o":9.75,"t":"2026-09-29T19:30:00Z","v":53231,"vw":9.756096},{"c":9.69,"h":9.72,"l":9.65,"n":1847,"o":9.67,"t":"2026-09-29T19:45:00Z","v":116028,"vw":9.68317},{"c":9.72,"h":9.72,"l":9.71,"n":17,"o":9.71,"t":"2026-09-29T20:00:00Z","v":120770,"vw":9.710192},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-09-30T11:45:00Z","v":108,"vw":9.83},{"c":9.69,"h":9.74,"l":9.63,"n":348,"o":9.73,"t":"2026-09-30T13:30:00Z","v":24840,"vw":9.695413},{"c":9.73,"h":9.785,"l":9.72,"n":201,"o":9.72,"t":"2026-09-30T13:45:00Z","v":7160,"vw":9.755844},{"c":9.75,"h":9.77,"l":9.7201,"n":296,"o":9.735,"t":"2026-09-30T14:00:00Z","v":20319,"vw":9.747351},{"c":9.73,"h":9.79,"l":9.73,"n":149,"o":9.75,"t":"2026-09-30T14:15:00Z","v":7671,"vw":9.760105},{"c":9.72,"h":9.77,"l":9.71,"n":188,"o":9.7235,"t":"2026-09-30T14:30:00Z","v":6325,"vw":9.737708},{"c":9.78,"h":9.78,"l":9.7,"n":252,"o":9.7,"t":"2026-09-30T14:45:00Z","v":11170,"vw":9.745634},{"c":9.78,"h":9.84,"l":9.775,"n":388,"o":9.78,"t":"2026-09-30T15:00:00Z","v":23435,"vw":9.808671},{"c":9.78,"h":9.83,"l":9.78,"n":189,"o":9.79,"t":"2026-09-30T15:15:00Z","v":8530,"vw":9.797545},{"c":9.78,"h":9.81,"l":9.78,"n":256,"o":9.78,"t":"2026-09-30T15:30:00Z","v":15025,"vw":9.784367},{"c":9.82,"h":9.84,"l":9.78,"n":494,"o":9.79,"t":"2026-09-30T15:45:00Z","v":33451,"vw":9.806332},{"c":9.845,"h":9.86,"l":9.78,"n":305,"o":9.82,"t":"2026-09-30T16:00:00Z","v":13111,"vw":9.818733},{"c":9.89,"h":9.89,"l":9.845,"n":215,"o":9.845,"t":"2026-09-30T16:15:00Z","v":7472,"vw":9.862363},{"c":9.865,"h":9.89,"l":9.86,"n":121,"o":9.87,"t":"2026-09-30T16:30:00Z","v":5130,"vw":9.866282},{"c":9.86,"h":9.87,"l":9.845,"n":298,"o":9.86,"t":"2026-09-30T16:45:00Z","v":10448,"vw":9.857807},{"c":9.845,"h":9.87,"l":9.82,"n":431,"o":9.86,"t":"2026-09-30T17:00:00Z","v":34884,"vw":9.833265},{"c":9.83,"h":9.84,"l":9.82,"n":268,"o":9.83,"t":"2026-09-30T17:15:00Z","v":8573,"vw":9.828222},{"c":9.84,"h":9.84,"l":9.815,"n":289,"o":9.83,"t":"2026-09-30T17:30:00Z","v":19004,"vw":9.825223},{"c":9.81,"h":9.84,"l":9.79,"n":500,"o":9.83,"t":"2026-09-30T17:45:00Z","v":22227,"vw":9.816456},{"c":9.79,"h":9.81,"l":9.78,"n":396,"o":9.8,"t":"2026-09-30T18:00:00Z","v":19180,"vw":9.791248},{"c":9.8,"h":9.8,"l":9.765,"n":412,"o":9.785,"t":"2026-09-30T18:15:00Z","v":20072,"vw":9.779394},{"c":9.76,"h":9.8,"l":9.75,"n":540,"o":9.79,"t":"2026-09-30T18:30:00Z","v":32418,"vw":9.766922},{"c":9.745,"h":9.77,"l":9.745,"n":376,"o":9.76,"t":"2026-09-30T18:45:00Z","v":12352,"vw":9.755072},{"c":9.785,"h":9.785,"l":9.745,"n":617,"o":9.745,"t":"2026-09-30T19:00:00Z","v":30398,"vw":9.764766},{"c":9.77,"h":9.79,"l":9.75,"n":518,"o":9.78,"t":"2026-09-30T19:15:00Z","v":26380,"vw":9.768565},{"c":9.725,"h":9.77,"l":9.715,"n":950,"o":9.765,"t":"2026-09-30T19:30:00Z","v":46874,"vw":9.739171},{"c":9.7,"h":9.76,"l":9.7,"n":1825,"o":9.725,"t":"2026-09-30T19:45:00Z","v":121919,"vw":9.723918},{"c":9.7,"h":9.7,"l":9.7,"n":19,"o":9.7,"t":"2026-09-30T20:00:00Z","v":146464,"vw":9.7},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-30T23:00:00Z","v":510,"vw":9.79},{"c":9.66,"h":9.66,"l":9.66,"n":6,"o":9.66,"t":"2026-10-01T12:30:00Z","v":434,"vw":9.66},{"c":9.695,"h":9.89,"l":9.695,"n":239,"o":9.74,"t":"2026-10-01T13:30:00Z","v":33559,"vw":9.763526},{"c":9.665,"h":9.74,"l":9.665,"n":136,"o":9.67,"t":"2026-10-01T13:45:00Z","v":4582,"vw":9.690432},{"c":9.77,"h":9.77,"l":9.66,"n":357,"o":9.66,"t":"2026-10-01T14:00:00Z","v":17826,"vw":9.698825},{"c":9.79,"h":9.8,"l":9.75,"n":314,"o":9.775,"t":"2026-10-01T14:15:00Z","v":6902,"vw":9.774003},{"c":9.8,"h":9.805,"l":9.77,"n":307,"o":9.77,"t":"2026-10-01T14:30:00Z","v":23247,"vw":9.797542},{"c":9.73,"h":9.82,"l":9.73,"n":404,"o":9.81,"t":"2026-10-01T14:45:00Z","v":17446,"vw":9.764004},{"c":9.755,"h":9.755,"l":9.7,"n":235,"o":9.72,"t":"2026-10-01T15:00:00Z","v":12526,"vw":9.725703},{"c":9.76,"h":9.78,"l":9.74,"n":251,"o":9.755,"t":"2026-10-01T15:15:00Z","v":30860,"vw":9.753643},{"c":9.78,"h":9.79,"l":9.72,"n":401,"o":9.77,"t":"2026-10-01T15:30:00Z","v":28905,"vw":9.745224},{"c":9.81,"h":9.825,"l":9.78,"n":172,"o":9.78,"t":"2026-10-01T15:45:00Z","v":8160,"vw":9.801872},{"c":9.795,"h":9.85,"l":9.795,"n":258,"o":9.82,"t":"2026-10-01T16:00:00Z","v":12232,"vw":9.821594},{"c":9.81,"h":9.82,"l":9.79,"n":503,"o":9.7999,"t":"2026-10-01T16:15:00Z","v":36890,"vw":9.80832},{"c":9.84,"h":9.845,"l":9.815,"n":141,"o":9.815,"t":"2026-10-01T16:30:00Z","v":6836,"vw":9.836657},{"c":9.88,"h":9.88,"l":9.84,"n":276,"o":9.84,"t":"2026-10-01T16:45:00Z","v":13095,"vw":9.851472},{"c":9.86,"h":9.88,"l":9.855,"n":315,"o":9.88,"t":"2026-10-01T17:00:00Z","v":14680,"vw":9.863141},{"c":9.825,"h":9.85,"l":9.825,"n":354,"o":9.85,"t":"2026-10-01T17:15:00Z","v":20294,"vw":9.843132},{"c":9.865,"h":9.88,"l":9.795,"n":389,"o":9.825,"t":"2026-10-01T17:30:00Z","v":28142,"vw":9.844234},{"c":9.91,"h":9.915,"l":9.86,"n":253,"o":9.865,"t":"2026-10-01T17:45:00Z","v":19944,"vw":9.877342},{"c":9.87,"h":9.91,"l":9.87,"n":320,"o":9.9,"t":"2026-10-01T18:00:00Z","v":17770,"vw":9.881962},{"c":9.89,"h":9.895,"l":9.865,"n":187,"o":9.87,"t":"2026-10-01T18:15:00Z","v":12750,"vw":9.873949},{"c":9.885,"h":9.89,"l":9.865,"n":210,"o":9.89,"t":"2026-10-01T18:30:00Z","v":10815,"vw":9.876901},{"c":9.835,"h":9.88,"l":9.835,"n":282,"o":9.88,"t":"2026-10-01T18:45:00Z","v":11981,"vw":9.850738},{"c":9.85,"h":9.85,"l":9.82,"n":405,"o":9.84,"t":"2026-10-01T19:00:00Z","v":17983,"vw":9.83095},{"c":9.855,"h":9.87,"l":9.855,"n":466,"o":9.855,"t":"2026-10-01T19:15:00Z","v":37452,"vw":9.860065},{"c":9.88,"h":9.8899,"l":9.85,"n":560,"o":9.86,"t":"2026-10-01T19:30:00Z","v":28920,"vw":9.867915},{"c":9.76,"h":9.89,"l":9.76,"n":1733,"o":9.87,"t":"2026-10-01T19:45:00Z","v":130497,"vw":9.825286},{"c":9.76,"h":9.76,"l":9.76,"n":23,"o":9.76,"t":"2026-10-01T20:00:00Z","v":150515,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-01T20:15:00Z","v":7122,"vw":9.76},{"c":9.85,"h":9.85,"l":9.85,"n":3,"o":9.85,"t":"2026-10-02T11:15:00Z","v":111,"vw":9.85},{"c":9.78,"h":9.801,"l":9.7353,"n":158,"o":9.77,"t":"2026-10-02T13:30:00Z","v":8790,"vw":9.775252},{"c":9.86,"h":9.88,"l":9.82,"n":131,"o":9.88,"t":"2026-10-02T13:45:00Z","v":7904,"vw":9.84087},{"c":9.85,"h":9.88,"l":9.83,"n":238,"o":9.86,"t":"2026-10-02T14:00:00Z","v":8218,"vw":9.856538},{"c":9.94,"h":9.94,"l":9.85,"n":222,"o":9.85,"t":"2026-10-02T14:15:00Z","v":8601,"vw":9.912496},{"c":10.03,"h":10.03,"l":9.95,"n":246,"o":9.96,"t":"2026-10-02T14:30:00Z","v":11391,"vw":9.994352},{"c":10.02,"h":10.05,"l":10,"n":164,"o":10.03,"t":"2026-10-02T14:45:00Z","v":5495,"vw":10.027428},{"c":9.98,"h":10.01,"l":9.98,"n":256,"o":10.01,"t":"2026-10-02T15:00:00Z","v":10006,"vw":9.98973},{"c":10.01,"h":10.01,"l":9.95,"n":268,"o":9.98,"t":"2026-10-02T15:15:00Z","v":13851,"vw":9.975967},{"c":10,"h":10.04,"l":10,"n":148,"o":10.015,"t":"2026-10-02T15:30:00Z","v":7332,"vw":10.022743},{"c":9.97,"h":10.015,"l":9.97,"n":310,"o":10,"t":"2026-10-02T15:45:00Z","v":13466,"vw":9.999311},{"c":9.92,"h":9.96,"l":9.92,"n":180,"o":9.96,"t":"2026-10-02T16:00:00Z","v":6364,"vw":9.937272},{"c":9.88,"h":9.93,"l":9.88,"n":200,"o":9.91,"t":"2026-10-02T16:15:00Z","v":10151,"vw":9.898801},{"c":9.8888,"h":9.9,"l":9.88,"n":221,"o":9.89,"t":"2026-10-02T16:30:00Z","v":8638,"vw":9.889348},{"c":9.91,"h":9.91,"l":9.872,"n":159,"o":9.89,"t":"2026-10-02T16:45:00Z","v":8581,"vw":9.892483},{"c":10.04,"h":10.05,"l":9.91,"n":378,"o":9.91,"t":"2026-10-02T17:00:00Z","v":17638,"vw":9.995574},{"c":10.08,"h":10.1,"l":10.03,"n":278,"o":10.04,"t":"2026-10-02T17:15:00Z","v":20483,"vw":10.083727},{"c":10.1,"h":10.1,"l":10.06,"n":738,"o":10.085,"t":"2026-10-02T17:30:00Z","v":73419,"vw":10.080483},{"c":10.16,"h":10.16,"l":10.1,"n":271,"o":10.11,"t":"2026-10-02T17:45:00Z","v":16101,"vw":10.11859},{"c":10.11,"h":10.175,"l":10.11,"n":376,"o":10.175,"t":"2026-10-02T18:00:00Z","v":46955,"vw":10.158216},{"c":10.1108,"h":10.1304,"l":10.1,"n":319,"o":10.1,"t":"2026-10-02T18:15:00Z","v":24828,"vw":10.107349},{"c":10.0773,"h":10.13,"l":10.0773,"n":256,"o":10.13,"t":"2026-10-02T18:30:00Z","v":12877,"vw":10.11045},{"c":10.08,"h":10.085,"l":10.06,"n":185,"o":10.08,"t":"2026-10-02T18:45:00Z","v":7153,"vw":10.072617},{"c":10.0001,"h":10.075,"l":10,"n":508,"o":10.075,"t":"2026-10-02T19:00:00Z","v":29384,"vw":10.039747},{"c":9.95,"h":10.005,"l":9.95,"n":467,"o":10.005,"t":"2026-10-02T19:15:00Z","v":20423,"vw":9.986237},{"c":9.94,"h":9.95,"l":9.925,"n":431,"o":9.95,"t":"2026-10-02T19:30:00Z","v":17097,"vw":9.937362},{"c":9.92,"h":9.95,"l":9.92,"n":1547,"o":9.93,"t":"2026-10-02T19:45:00Z","v":68189,"vw":9.932916},{"c":9.92,"h":9.92,"l":9.92,"n":11,"o":9.92,"t":"2026-10-02T20:00:00Z","v":112715,"vw":9.92},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-05T11:15:00Z","v":100,"vw":10.11},{"c":9.96,"h":10.15,"l":9.88,"n":194,"o":9.96,"t":"2026-10-05T13:30:00Z","v":15117,"vw":9.993231},{"c":10.065,"h":10.065,"l":9.92,"n":131,"o":9.92,"t":"2026-10-05T13:45:00Z","v":14420,"vw":9.985091},{"c":10.28,"h":10.28,"l":10.09,"n":149,"o":10.09,"t":"2026-10-05T14:00:00Z","v":6272,"vw":10.182958},{"c":10.29,"h":10.35,"l":10.265,"n":660,"o":10.285,"t":"2026-10-05T14:15:00Z","v":65767,"vw":10.310794},{"c":10.31,"h":10.34,"l":10.26,"n":546,"o":10.305,"t":"2026-10-05T14:30:00Z","v":43124,"vw":10.304769},{"c":10.328,"h":10.328,"l":10.28,"n":629,"o":10.3,"t":"2026-10-05T14:45:00Z","v":70926,"vw":10.303349},{"c":10.33,"h":10.33,"l":10.27,"n":484,"o":10.32,"t":"2026-10-05T15:00:00Z","v":41140,"vw":10.304005},{"c":10.2944,"h":10.33,"l":10.285,"n":476,"o":10.3225,"t":"2026-10-05T15:15:00Z","v":54701,"vw":10.307784},{"c":10.34,"h":10.37,"l":10.3,"n":496,"o":10.3,"t":"2026-10-05T15:30:00Z","v":35800,"vw":10.330599},{"c":10.45,"h":10.45,"l":10.31,"n":342,"o":10.34,"t":"2026-10-05T15:45:00Z","v":21409,"vw":10.362951},{"c":10.47,"h":10.47,"l":10.4301,"n":157,"o":10.47,"t":"2026-10-05T16:00:00Z","v":8103,"vw":10.441044},{"c":10.45,"h":10.4976,"l":10.425,"n":297,"o":10.48,"t":"2026-10-05T16:15:00Z","v":19356,"vw":10.451002},{"c":10.4623,"h":10.475,"l":10.45,"n":149,"o":10.45,"t":"2026-10-05T16:30:00Z","v":7190,"vw":10.466376},{"c":10.46,"h":10.49,"l":10.455,"n":288,"o":10.47,"t":"2026-10-05T16:45:00Z","v":16041,"vw":10.471756},{"c":10.54,"h":10.54,"l":10.44,"n":201,"o":10.45,"t":"2026-10-05T17:00:00Z","v":26859,"vw":10.481722},{"c":10.54,"h":10.57,"l":10.54,"n":244,"o":10.54,"t":"2026-10-05T17:15:00Z","v":24205,"vw":10.553216},{"c":10.595,"h":10.595,"l":10.5201,"n":253,"o":10.54,"t":"2026-10-05T17:30:00Z","v":25527,"vw":10.553659},{"c":10.66,"h":10.67,"l":10.595,"n":436,"o":10.6,"t":"2026-10-05T17:45:00Z","v":18602,"vw":10.632657},{"c":10.675,"h":10.71,"l":10.67,"n":306,"o":10.67,"t":"2026-10-05T18:00:00Z","v":19536,"vw":10.682644},{"c":10.625,"h":10.69,"l":10.625,"n":378,"o":10.69,"t":"2026-10-05T18:15:00Z","v":17173,"vw":10.661072},{"c":10.64,"h":10.65,"l":10.6299,"n":302,"o":10.6299,"t":"2026-10-05T18:30:00Z","v":23695,"vw":10.63588},{"c":10.67,"h":10.68,"l":10.61,"n":753,"o":10.64,"t":"2026-10-05T18:45:00Z","v":55081,"vw":10.645051},{"c":10.73,"h":10.735,"l":10.67,"n":477,"o":10.67,"t":"2026-10-05T19:00:00Z","v":21480,"vw":10.710922},{"c":10.64,"h":10.735,"l":10.64,"n":591,"o":10.735,"t":"2026-10-05T19:15:00Z","v":33354,"vw":10.685976},{"c":10.55,"h":10.635,"l":10.55,"n":558,"o":10.63,"t":"2026-10-05T19:30:00Z","v":30136,"vw":10.59938},{"c":10.52,"h":10.54,"l":10.455,"n":1939,"o":10.54,"t":"2026-10-05T19:45:00Z","v":116022,"vw":10.490682},{"c":10.51,"h":10.52,"l":10.51,"n":14,"o":10.52,"t":"2026-10-05T20:00:00Z","v":134855,"vw":10.510008},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-05T20:15:00Z","v":14244,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-06T12:30:00Z","v":2028,"vw":10.5},{"c":10.27,"h":10.61,"l":10.265,"n":223,"o":10.51,"t":"2026-10-06T13:30:00Z","v":27768,"vw":10.391707},{"c":10.23,"h":10.295,"l":10.16,"n":191,"o":10.27,"t":"2026-10-06T13:45:00Z","v":12616,"vw":10.215178},{"c":10.31,"h":10.31,"l":10.27,"n":97,"o":10.27,"t":"2026-10-06T14:00:00Z","v":5476,"vw":10.287975},{"c":10.34,"h":10.39,"l":10.3,"n":203,"o":10.305,"t":"2026-10-06T14:15:00Z","v":14753,"vw":10.339926},{"c":10.35,"h":10.395,"l":10.33,"n":230,"o":10.34,"t":"2026-10-06T14:30:00Z","v":12021,"vw":10.360849},{"c":10.31,"h":10.34,"l":10.3,"n":179,"o":10.34,"t":"2026-10-06T14:45:00Z","v":9096,"vw":10.312919},{"c":10.33,"h":10.33,"l":10.3,"n":297,"o":10.31,"t":"2026-10-06T15:00:00Z","v":15548,"vw":10.317201},{"c":10.39,"h":10.42,"l":10.34,"n":243,"o":10.34,"t":"2026-10-06T15:15:00Z","v":14996,"vw":10.365735},{"c":10.4,"h":10.44,"l":10.39,"n":166,"o":10.39,"t":"2026-10-06T15:30:00Z","v":7720,"vw":10.414408},{"c":10.38,"h":10.4,"l":10.37,"n":202,"o":10.39,"t":"2026-10-06T15:45:00Z","v":10811,"vw":10.383031},{"c":10.385,"h":10.4,"l":10.38,"n":123,"o":10.4,"t":"2026-10-06T16:00:00Z","v":6471,"vw":10.386867},{"c":10.43,"h":10.43,"l":10.38,"n":203,"o":10.385,"t":"2026-10-06T16:15:00Z","v":11382,"vw":10.398544},{"c":10.42,"h":10.43,"l":10.385,"n":229,"o":10.41,"t":"2026-10-06T16:30:00Z","v":17767,"vw":10.410389},{"c":10.41,"h":10.44,"l":10.41,"n":119,"o":10.43,"t":"2026-10-06T16:45:00Z","v":4718,"vw":10.426795},{"c":10.38,"h":10.42,"l":10.38,"n":322,"o":10.41,"t":"2026-10-06T17:00:00Z","v":18364,"vw":10.395051},{"c":10.385,"h":10.39,"l":10.365,"n":230,"o":10.375,"t":"2026-10-06T17:15:00Z","v":10912,"vw":10.378381},{"c":10.39,"h":10.41,"l":10.375,"n":252,"o":10.385,"t":"2026-10-06T17:30:00Z","v":12914,"vw":10.389366},{"c":10.41,"h":10.43,"l":10.38,"n":223,"o":10.385,"t":"2026-10-06T17:45:00Z","v":9500,"vw":10.401346},{"c":10.39,"h":10.42,"l":10.39,"n":233,"o":10.42,"t":"2026-10-06T18:00:00Z","v":12215,"vw":10.407419},{"c":10.36,"h":10.39,"l":10.34,"n":249,"o":10.385,"t":"2026-10-06T18:15:00Z","v":16179,"vw":10.358382},{"c":10.355,"h":10.36,"l":10.335,"n":262,"o":10.355,"t":"2026-10-06T18:30:00Z","v":15477,"vw":10.349976},{"c":10.345,"h":10.36,"l":10.34,"n":247,"o":10.355,"t":"2026-10-06T18:45:00Z","v":14353,"vw":10.348706},{"c":10.355,"h":10.36,"l":10.33,"n":322,"o":10.345,"t":"2026-10-06T19:00:00Z","v":19411,"vw":10.341229},{"c":10.35,"h":10.365,"l":10.345,"n":393,"o":10.36,"t":"2026-10-06T19:15:00Z","v":24786,"vw":10.353411},{"c":10.325,"h":10.355,"l":10.32,"n":761,"o":10.35,"t":"2026-10-06T19:30:00Z","v":34095,"vw":10.334994},{"c":10.305,"h":10.38,"l":10.275,"n":1860,"o":10.328,"t":"2026-10-06T19:45:00Z","v":106988,"vw":10.32614},{"c":10.3,"h":10.3,"l":10.3,"n":17,"o":10.3,"t":"2026-10-06T20:00:00Z","v":92136,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-07T13:15:00Z","v":112,"vw":10.3},{"c":10.3,"h":10.325,"l":10.25,"n":263,"o":10.25,"t":"2026-10-07T13:30:00Z","v":18337,"vw":10.259763},{"c":10.175,"h":10.28,"l":10.175,"n":101,"o":10.28,"t":"2026-10-07T13:45:00Z","v":7669,"vw":10.223607},{"c":10.155,"h":10.205,"l":10.155,"n":125,"o":10.2,"t":"2026-10-07T14:00:00Z","v":6231,"vw":10.17729},{"c":10.17,"h":10.1799,"l":10.09,"n":209,"o":10.15,"t":"2026-10-07T14:15:00Z","v":10027,"vw":10.127283},{"c":10.08,"h":10.16,"l":10.065,"n":227,"o":10.16,"t":"2026-10-07T14:30:00Z","v":19801,"vw":10.094363},{"c":10.055,"h":10.085,"l":10.035,"n":174,"o":10.07,"t":"2026-10-07T14:45:00Z","v":10362,"vw":10.060928},{"c":10.045,"h":10.045,"l":9.975,"n":345,"o":10.03,"t":"2026-10-07T15:00:00Z","v":25407,"vw":9.99983},{"c":9.995,"h":10.06,"l":9.98,"n":238,"o":10.032,"t":"2026-10-07T15:15:00Z","v":10928,"vw":10.015378},{"c":10.01,"h":10.0478,"l":9.98,"n":244,"o":9.98,"t":"2026-10-07T15:30:00Z","v":10837,"vw":10.00882},{"c":10.03,"h":10.04,"l":10,"n":221,"o":10.02,"t":"2026-10-07T15:45:00Z","v":8424,"vw":10.019015},{"c":10.03,"h":10.04,"l":10,"n":184,"o":10.03,"t":"2026-10-07T16:00:00Z","v":7964,"vw":10.013457},{"c":10.06,"h":10.1,"l":10.035,"n":217,"o":10.04,"t":"2026-10-07T16:15:00Z","v":16217,"vw":10.055437},{"c":10.03,"h":10.07,"l":10.03,"n":207,"o":10.06,"t":"2026-10-07T16:30:00Z","v":10225,"vw":10.042285},{"c":10.05,"h":10.07,"l":10.04,"n":281,"o":10.04,"t":"2026-10-07T16:45:00Z","v":11738,"vw":10.050987},{"c":10.075,"h":10.0959,"l":10.03,"n":270,"o":10.04,"t":"2026-10-07T17:00:00Z","v":20116,"vw":10.056741},{"c":10.11,"h":10.14,"l":10.07,"n":256,"o":10.08,"t":"2026-10-07T17:15:00Z","v":22806,"vw":10.109703},{"c":10.09,"h":10.11,"l":10.08,"n":205,"o":10.11,"t":"2026-10-07T17:30:00Z","v":7907,"vw":10.093604},{"c":10.09,"h":10.0999,"l":10.06,"n":261,"o":10.085,"t":"2026-10-07T17:45:00Z","v":19210,"vw":10.084257},{"c":10.12,"h":10.13,"l":10.09,"n":214,"o":10.09,"t":"2026-10-07T18:00:00Z","v":10773,"vw":10.112659},{"c":10.1,"h":10.13,"l":10.095,"n":291,"o":10.12,"t":"2026-10-07T18:15:00Z","v":17368,"vw":10.111095},{"c":10.115,"h":10.12,"l":10.085,"n":290,"o":10.09,"t":"2026-10-07T18:30:00Z","v":14405,"vw":10.103835},{"c":10.125,"h":10.125,"l":10.1,"n":206,"o":10.115,"t":"2026-10-07T18:45:00Z","v":11400,"vw":10.112174},{"c":10.145,"h":10.17,"l":10.125,"n":314,"o":10.125,"t":"2026-10-07T19:00:00Z","v":16256,"vw":10.140596},{"c":10.155,"h":10.17,"l":10.135,"n":371,"o":10.15,"t":"2026-10-07T19:15:00Z","v":20428,"vw":10.152866},{"c":10.115,"h":10.17,"l":10.11,"n":535,"o":10.16,"t":"2026-10-07T19:30:00Z","v":71802,"vw":10.148255},{"c":10.11,"h":10.18,"l":10.11,"n":1392,"o":10.115,"t":"2026-10-07T19:45:00Z","v":85597,"vw":10.131033},{"c":10.11,"h":10.11,"l":10.11,"n":22,"o":10.11,"t":"2026-10-07T20:00:00Z","v":54105,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-08T12:45:00Z","v":180,"vw":10.11},{"c":10.11,"h":10.18,"l":10.06,"n":96,"o":10.17,"t":"2026-10-08T13:30:00Z","v":5278,"vw":10.131334},{"c":10.12,"h":10.2,"l":10.12,"n":157,"o":10.15,"t":"2026-10-08T13:45:00Z","v":8136,"vw":10.178299},{"c":10.165,"h":10.17,"l":10.125,"n":38,"o":10.125,"t":"2026-10-08T14:00:00Z","v":2826,"vw":10.162949},{"c":10.215,"h":10.215,"l":10.1634,"n":41,"o":10.1634,"t":"2026-10-08T14:15:00Z","v":1227,"vw":10.185991},{"c":10.15,"h":10.2,"l":10.12,"n":139,"o":10.2,"t":"2026-10-08T14:30:00Z","v":4720,"vw":10.152739},{"c":10.1,"h":10.16,"l":10.1,"n":91,"o":10.16,"t":"2026-10-08T14:45:00Z","v":3347,"vw":10.132267},{"c":10.0799,"h":10.11,"l":10.0799,"n":101,"o":10.09,"t":"2026-10-08T15:00:00Z","v":3960,"vw":10.092789},{"c":10.05,"h":10.06,"l":10.02,"n":114,"o":10.06,"t":"2026-10-08T15:15:00Z","v":4393,"vw":10.040128},{"c":10.1,"h":10.1,"l":10.05,"n":104,"o":10.05,"t":"2026-10-08T15:30:00Z","v":4215,"vw":10.074568},{"c":10.13,"h":10.13,"l":10.1,"n":66,"o":10.1,"t":"2026-10-08T15:45:00Z","v":3998,"vw":10.119575},{"c":10.12,"h":10.13,"l":10.12,"n":23,"o":10.13,"t":"2026-10-08T16:00:00Z","v":1024,"vw":10.123947},{"c":10.14,"h":10.14,"l":10.11,"n":239,"o":10.14,"t":"2026-10-08T16:15:00Z","v":8051,"vw":10.129223},{"c":10.135,"h":10.14,"l":10.11,"n":219,"o":10.13,"t":"2026-10-08T16:30:00Z","v":13302,"vw":10.126796},{"c":10.125,"h":10.135,"l":10.09,"n":153,"o":10.135,"t":"2026-10-08T16:45:00Z","v":6003,"vw":10.110537},{"c":10.15,"h":10.16,"l":10.1101,"n":151,"o":10.1101,"t":"2026-10-08T17:00:00Z","v":12763,"vw":10.127405},{"c":10.14,"h":10.16,"l":10.13,"n":96,"o":10.14,"t":"2026-10-08T17:15:00Z","v":3574,"vw":10.14419},{"c":10.16,"h":10.16,"l":10.12,"n":159,"o":10.15,"t":"2026-10-08T17:30:00Z","v":5484,"vw":10.139692},{"c":10.11,"h":10.15,"l":10.0801,"n":193,"o":10.15,"t":"2026-10-08T17:45:00Z","v":9856,"vw":10.098114},{"c":10.11,"h":10.1399,"l":10.1,"n":167,"o":10.1,"t":"2026-10-08T18:00:00Z","v":6989,"vw":10.113357},{"c":10.09,"h":10.111,"l":10.0801,"n":136,"o":10.1,"t":"2026-10-08T18:15:00Z","v":8042,"vw":10.102221},{"c":10.08,"h":10.09,"l":10.07,"n":149,"o":10.09,"t":"2026-10-08T18:30:00Z","v":6367,"vw":10.079931},{"c":10.09,"h":10.11,"l":10.09,"n":213,"o":10.09,"t":"2026-10-08T18:45:00Z","v":13858,"vw":10.104429},{"c":10.13,"h":10.14,"l":10.09,"n":185,"o":10.09,"t":"2026-10-08T19:00:00Z","v":5928,"vw":10.108995},{"c":10.09,"h":10.138,"l":10.09,"n":441,"o":10.13,"t":"2026-10-08T19:15:00Z","v":16516,"vw":10.12155},{"c":10.09,"h":10.1,"l":10.065,"n":389,"o":10.085,"t":"2026-10-08T19:30:00Z","v":17014,"vw":10.084498},{"c":10.17,"h":10.185,"l":10.095,"n":1467,"o":10.095,"t":"2026-10-08T19:45:00Z","v":78153,"vw":10.146707},{"c":10.16,"h":10.16,"l":10.16,"n":18,"o":10.16,"t":"2026-10-08T20:00:00Z","v":234083,"vw":10.16},{"c":10.24,"h":10.26,"l":10.0615,"n":89,"o":10.14,"t":"2026-10-09T13:30:00Z","v":5028,"vw":10.191205},{"c":10.2,"h":10.23,"l":10.19,"n":26,"o":10.23,"t":"2026-10-09T13:45:00Z","v":1511,"vw":10.214286},{"c":10.195,"h":10.24,"l":10.19,"n":117,"o":10.24,"t":"2026-10-09T14:00:00Z","v":6838,"vw":10.218789},{"c":10.19,"h":10.24,"l":10.18,"n":88,"o":10.21,"t":"2026-10-09T14:15:00Z","v":5196,"vw":10.204155},{"c":10.21,"h":10.22,"l":10.19,"n":234,"o":10.19,"t":"2026-10-09T14:30:00Z","v":17258,"vw":10.210402},{"c":10.23,"h":10.25,"l":10.21,"n":153,"o":10.21,"t":"2026-10-09T14:45:00Z","v":5941,"vw":10.230748},{"c":10.24,"h":10.24,"l":10.22,"n":118,"o":10.23,"t":"2026-10-09T15:00:00Z","v":4717,"vw":10.229554},{"c":10.24,"h":10.2501,"l":10.23,"n":104,"o":10.25,"t":"2026-10-09T15:15:00Z","v":5228,"vw":10.245803},{"c":10.24,"h":10.24,"l":10.225,"n":163,"o":10.23,"t":"2026-10-09T15:30:00Z","v":9405,"vw":10.232924},{"c":10.2399,"h":10.2399,"l":10.215,"n":112,"o":10.23,"t":"2026-10-09T15:45:00Z","v":5735,"vw":10.21925},{"c":10.22,"h":10.23,"l":10.22,"n":68,"o":10.225,"t":"2026-10-09T16:00:00Z","v":2635,"vw":10.223091},{"c":10.16,"h":10.22,"l":10.155,"n":98,"o":10.22,"t":"2026-10-09T16:15:00Z","v":3422,"vw":10.195066},{"c":10.145,"h":10.17,"l":10.1441,"n":89,"o":10.165,"t":"2026-10-09T16:30:00Z","v":4511,"vw":10.155816},{"c":10.15,"h":10.164,"l":10.145,"n":173,"o":10.155,"t":"2026-10-09T16:45:00Z","v":10538,"vw":10.159471},{"c":10.145,"h":10.175,"l":10.1401,"n":179,"o":10.15,"t":"2026-10-09T17:00:00Z","v":7084,"vw":10.155894},{"c":10.135,"h":10.145,"l":10.135,"n":156,"o":10.14,"t":"2026-10-09T17:15:00Z","v":8686,"vw":10.138292},{"c":10.16,"h":10.16,"l":10.135,"n":145,"o":10.135,"t":"2026-10-09T17:30:00Z","v":6802,"vw":10.146895},{"c":10.19,"h":10.19,"l":10.16,"n":98,"o":10.16,"t":"2026-10-09T17:45:00Z","v":3179,"vw":10.170956},{"c":10.215,"h":10.23,"l":10.19,"n":186,"o":10.19,"t":"2026-10-09T18:00:00Z","v":22916,"vw":10.205553},{"c":10.18,"h":10.22,"l":10.18,"n":210,"o":10.215,"t":"2026-10-09T18:15:00Z","v":12082,"vw":10.204632},{"c":10.18,"h":10.18,"l":10.165,"n":131,"o":10.18,"t":"2026-10-09T18:30:00Z","v":7708,"vw":10.173261},{"c":10.175,"h":10.1802,"l":10.155,"n":265,"o":10.18,"t":"2026-10-09T18:45:00Z","v":13792,"vw":10.172658},{"c":10.15,"h":10.18,"l":10.11,"n":303,"o":10.18,"t":"2026-10-09T19:00:00Z","v":16684,"vw":10.157637},{"c":10.13,"h":10.145,"l":10.11,"n":255,"o":10.13,"t":"2026-10-09T19:15:00Z","v":13596,"vw":10.127895},{"c":10.095,"h":10.135,"l":10.095,"n":372,"o":10.13,"t":"2026-10-09T19:30:00Z","v":16715,"vw":10.11895},{"c":10.08,"h":10.095,"l":10.065,"n":1215,"o":10.095,"t":"2026-10-09T19:45:00Z","v":60959,"vw":10.07908},{"c":10.09,"h":10.09,"l":10.09,"n":12,"o":10.09,"t":"2026-10-09T20:00:00Z","v":74914,"vw":10.09},{"c":10.27,"h":10.28,"l":10.21,"n":96,"o":10.26,"t":"2026-10-12T13:30:00Z","v":10052,"vw":10.256945},{"c":10.16,"h":10.27,"l":10.16,"n":85,"o":10.27,"t":"2026-10-12T13:45:00Z","v":5835,"vw":10.250178},{"c":10.0897,"h":10.14,"l":10.06,"n":86,"o":10.14,"t":"2026-10-12T14:00:00Z","v":6296,"vw":10.084186},{"c":10.06,"h":10.1181,"l":10.06,"n":142,"o":10.09,"t":"2026-10-12T14:15:00Z","v":17122,"vw":10.085219},{"c":10.015,"h":10.07,"l":10.01,"n":99,"o":10.07,"t":"2026-10-12T14:30:00Z","v":4601,"vw":10.046951},{"c":10.01,"h":10.015,"l":10,"n":157,"o":10.01,"t":"2026-10-12T14:45:00Z","v":17400,"vw":10.00978},{"c":9.96,"h":10,"l":9.93,"n":230,"o":10,"t":"2026-10-12T15:00:00Z","v":11559,"vw":9.960731},{"c":10,"h":10.01,"l":9.9665,"n":128,"o":9.97,"t":"2026-10-12T15:15:00Z","v":5944,"vw":9.986122},{"c":10.04,"h":10.045,"l":10,"n":108,"o":10,"t":"2026-10-12T15:30:00Z","v":6813,"vw":10.017805},{"c":10.0486,"h":10.0486,"l":10.015,"n":85,"o":10.03,"t":"2026-10-12T15:45:00Z","v":4765,"vw":10.034081},{"c":10.04,"h":10.05,"l":10.025,"n":136,"o":10.04,"t":"2026-10-12T16:00:00Z","v":6564,"vw":10.038659},{"c":10.02,"h":10.04,"l":10.02,"n":109,"o":10.035,"t":"2026-10-12T16:15:00Z","v":6621,"vw":10.026819},{"c":10.03,"h":10.045,"l":10.02,"n":92,"o":10.02,"t":"2026-10-12T16:30:00Z","v":7222,"vw":10.038378},{"c":10.03,"h":10.03,"l":10.01,"n":143,"o":10.02,"t":"2026-10-12T16:45:00Z","v":8629,"vw":10.018099},{"c":10.03,"h":10.05,"l":10.02,"n":129,"o":10.03,"t":"2026-10-12T17:00:00Z","v":6803,"vw":10.034563},{"c":10.01,"h":10.04,"l":10.005,"n":205,"o":10.0201,"t":"2026-10-12T17:15:00Z","v":11748,"vw":10.023396},{"c":10.02,"h":10.0381,"l":10.02,"n":106,"o":10.02,"t":"2026-10-12T17:30:00Z","v":5376,"vw":10.024339},{"c":10.04,"h":10.05,"l":10.015,"n":95,"o":10.015,"t":"2026-10-12T17:45:00Z","v":4819,"vw":10.033225},{"c":10.03,"h":10.06,"l":10.03,"n":171,"o":10.05,"t":"2026-10-12T18:00:00Z","v":10775,"vw":10.048553},{"c":10.05,"h":10.06,"l":10.03,"n":144,"o":10.04,"t":"2026-10-12T18:15:00Z","v":8803,"vw":10.044212},{"c":10.06,"h":10.07,"l":10.035,"n":201,"o":10.055,"t":"2026-10-12T18:30:00Z","v":14453,"vw":10.047073},{"c":10.035,"h":10.0617,"l":10.0101,"n":283,"o":10.06,"t":"2026-10-12T18:45:00Z","v":13596,"vw":10.039029},{"c":10.04,"h":10.05,"l":10.02,"n":189,"o":10.04,"t":"2026-10-12T19:00:00Z","v":10861,"vw":10.033973},{"c":10.025,"h":10.04,"l":10.01,"n":281,"o":10.04,"t":"2026-10-12T19:15:00Z","v":15189,"vw":10.023754},{"c":10,"h":10.04,"l":10,"n":527,"o":10.03,"t":"2026-10-12T19:30:00Z","v":33143,"vw":10.024068},{"c":9.995,"h":10.035,"l":9.96,"n":1282,"o":10.005,"t":"2026-10-12T19:45:00Z","v":75026,"vw":9.994698},{"c":10.01,"h":10.01,"l":9.995,"n":30,"o":9.995,"t":"2026-10-12T20:00:00Z","v":73604,"vw":10.009885},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-12T23:45:00Z","v":100,"vw":10.1},{"c":10.17,"h":10.19,"l":10.055,"n":157,"o":10.09,"t":"2026-10-13T13:30:00Z","v":14939,"vw":10.14992},{"c":10.13,"h":10.26,"l":10.13,"n":243,"o":10.19,"t":"2026-10-13T13:45:00Z","v":17160,"vw":10.223357},{"c":10.13,"h":10.15,"l":10.12,"n":95,"o":10.15,"t":"2026-10-13T14:00:00Z","v":5384,"vw":10.136331},{"c":10.1225,"h":10.145,"l":10.115,"n":201,"o":10.135,"t":"2026-10-13T14:15:00Z","v":18827,"vw":10.137032},{"c":10.1,"h":10.125,"l":10.1,"n":122,"o":10.125,"t":"2026-10-13T14:30:00Z","v":6146,"vw":10.109777},{"c":10.13,"h":10.13,"l":10.0801,"n":160,"o":10.09,"t":"2026-10-13T14:45:00Z","v":7401,"vw":10.107221},{"c":10.05,"h":10.13,"l":10.05,"n":371,"o":10.13,"t":"2026-10-13T15:00:00Z","v":21120,"vw":10.090027},{"c":10.05,"h":10.095,"l":10.05,"n":302,"o":10.05,"t":"2026-10-13T15:15:00Z","v":17195,"vw":10.072494},{"c":10.075,"h":10.08,"l":10.05,"n":147,"o":10.05,"t":"2026-10-13T15:30:00Z","v":7457,"vw":10.073277},{"c":10.0675,"h":10.085,"l":10.055,"n":316,"o":10.06,"t":"2026-10-13T15:45:00Z","v":29937,"vw":10.068464},{"c":10.125,"h":10.125,"l":10.08,"n":228,"o":10.08,"t":"2026-10-13T16:00:00Z","v":12156,"vw":10.102695},{"c":10.095,"h":10.135,"l":10.095,"n":251,"o":10.125,"t":"2026-10-13T16:15:00Z","v":12998,"vw":10.110349},{"c":10.13,"h":10.1563,"l":10.09,"n":197,"o":10.095,"t":"2026-10-13T16:30:00Z","v":12992,"vw":10.120955},{"c":10.19,"h":10.22,"l":10.13,"n":397,"o":10.14,"t":"2026-10-13T16:45:00Z","v":34589,"vw":10.170617},{"c":10.14,"h":10.18,"l":10.13,"n":258,"o":10.18,"t":"2026-10-13T17:00:00Z","v":15095,"vw":10.151641},{"c":10.095,"h":10.135,"l":10.09,"n":436,"o":10.135,"t":"2026-10-13T17:15:00Z","v":41927,"vw":10.105909},{"c":10.14,"h":10.14,"l":10.08,"n":437,"o":10.0912,"t":"2026-10-13T17:30:00Z","v":37875,"vw":10.098152},{"c":10.16,"h":10.165,"l":10.14,"n":186,"o":10.14,"t":"2026-10-13T17:45:00Z","v":9455,"vw":10.153028},{"c":10.19,"h":10.22,"l":10.165,"n":406,"o":10.165,"t":"2026-10-13T18:00:00Z","v":15588,"vw":10.198779},{"c":10.185,"h":10.205,"l":10.1802,"n":270,"o":10.185,"t":"2026-10-13T18:15:00Z","v":29096,"vw":10.194515},{"c":10.17,"h":10.185,"l":10.157,"n":207,"o":10.185,"t":"2026-10-13T18:30:00Z","v":7836,"vw":10.168459},{"c":10.225,"h":10.225,"l":10.16,"n":476,"o":10.16,"t":"2026-10-13T18:45:00Z","v":24410,"vw":10.180734},{"c":10.21,"h":10.23,"l":10.2,"n":348,"o":10.225,"t":"2026-10-13T19:00:00Z","v":33434,"vw":10.224141},{"c":10.19,"h":10.23,"l":10.19,"n":460,"o":10.21,"t":"2026-10-13T19:15:00Z","v":25286,"vw":10.216193},{"c":10.155,"h":10.2,"l":10.145,"n":554,"o":10.19,"t":"2026-10-13T19:30:00Z","v":33328,"vw":10.177941},{"c":10.16,"h":10.195,"l":10.14,"n":1640,"o":10.155,"t":"2026-10-13T19:45:00Z","v":105559,"vw":10.160056},{"c":10.16,"h":10.16,"l":10.16,"n":24,"o":10.16,"t":"2026-10-13T20:00:00Z","v":96651,"vw":10.16},{"c":9.99,"h":10.22,"l":9.96,"n":59,"o":10.16,"t":"2026-10-14T13:30:00Z","v":6321,"vw":10.09357},{"c":9.96,"h":10.01,"l":9.92,"n":152,"o":10.01,"t":"2026-10-14T13:45:00Z","v":11050,"vw":9.957644},{"c":10.005,"h":10.005,"l":9.88,"n":135,"o":9.92,"t":"2026-10-14T14:00:00Z","v":6717,"vw":9.945827},{"c":10.043,"h":10.07,"l":10.01,"n":135,"o":10.01,"t":"2026-10-14T14:15:00Z","v":8643,"vw":10.056251},{"c":10.065,"h":10.09,"l":10.06,"n":213,"o":10.07,"t":"2026-10-14T14:30:00Z","v":10323,"vw":10.067841},{"c":10.02,"h":10.06,"l":10.02,"n":98,"o":10.06,"t":"2026-10-14T14:45:00Z","v":4220,"vw":10.0419},{"c":9.965,"h":10.035,"l":9.965,"n":190,"o":10.02,"t":"2026-10-14T15:00:00Z","v":9940,"vw":10.003627},{"c":9.99,"h":10.02,"l":9.93,"n":285,"o":9.965,"t":"2026-10-14T15:15:00Z","v":22083,"vw":9.951822},{"c":9.97,"h":9.97,"l":9.93,"n":177,"o":9.97,"t":"2026-10-14T15:30:00Z","v":7811,"vw":9.945014},{"c":9.99,"h":9.99,"l":9.96,"n":182,"o":9.97,"t":"2026-10-14T15:45:00Z","v":5526,"vw":9.977106},{"c":9.95,"h":9.98,"l":9.95,"n":316,"o":9.98,"t":"2026-10-14T16:00:00Z","v":16564,"vw":9.962925},{"c":9.96,"h":9.985,"l":9.9511,"n":243,"o":9.9511,"t":"2026-10-14T16:15:00Z","v":10907,"vw":9.972668},{"c":10,"h":10.015,"l":9.965,"n":292,"o":9.97,"t":"2026-10-14T16:30:00Z","v":13116,"vw":9.986389},{"c":10.025,"h":10.025,"l":9.99,"n":171,"o":10,"t":"2026-10-14T16:45:00Z","v":8686,"vw":10.000859},{"c":10.01,"h":10.03,"l":9.99,"n":257,"o":10.025,"t":"2026-10-14T17:00:00Z","v":12802,"vw":10.006653},{"c":10.02,"h":10.02,"l":9.9701,"n":224,"o":10.01,"t":"2026-10-14T17:15:00Z","v":12238,"vw":9.999261},{"c":9.995,"h":10.0286,"l":9.99,"n":243,"o":10.025,"t":"2026-10-14T17:30:00Z","v":16480,"vw":10.010351},{"c":9.955,"h":9.99,"l":9.955,"n":278,"o":9.99,"t":"2026-10-14T17:45:00Z","v":17112,"vw":9.975364},{"c":9.96,"h":9.975,"l":9.95,"n":242,"o":9.95,"t":"2026-10-14T18:00:00Z","v":12797,"vw":9.959419},{"c":9.86,"h":9.965,"l":9.8301,"n":353,"o":9.955,"t":"2026-10-14T18:15:00Z","v":26938,"vw":9.902671},{"c":9.82,"h":9.88,"l":9.82,"n":337,"o":9.86,"t":"2026-10-14T18:30:00Z","v":23438,"vw":9.857117},{"c":9.83,"h":9.83,"l":9.785,"n":338,"o":9.82,"t":"2026-10-14T18:45:00Z","v":29561,"vw":9.813551},{"c":9.855,"h":9.865,"l":9.81,"n":330,"o":9.83,"t":"2026-10-14T19:00:00Z","v":18041,"vw":9.842486},{"c":9.755,"h":9.865,"l":9.745,"n":757,"o":9.855,"t":"2026-10-14T19:15:00Z","v":97986,"vw":9.803275},{"c":9.76,"h":9.76,"l":9.73,"n":495,"o":9.76,"t":"2026-10-14T19:30:00Z","v":27372,"vw":9.74452},{"c":9.765,"h":9.78,"l":9.725,"n":1585,"o":9.75,"t":"2026-10-14T19:45:00Z","v":104264,"vw":9.753779},{"c":9.77,"h":9.77,"l":9.77,"n":20,"o":9.77,"t":"2026-10-14T20:00:00Z","v":136931,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-14T20:15:00Z","v":107,"vw":9.77},{"c":9.64,"h":9.715,"l":9.5501,"n":232,"o":9.7,"t":"2026-10-15T13:30:00Z","v":33324,"vw":9.618084},{"c":9.52,"h":9.66,"l":9.475,"n":387,"o":9.63,"t":"2026-10-15T13:45:00Z","v":34021,"vw":9.568658},{"c":9.65,"h":9.69,"l":9.49,"n":224,"o":9.52,"t":"2026-10-15T14:00:00Z","v":11163,"vw":9.588212},{"c":9.645,"h":9.66,"l":9.62,"n":236,"o":9.65,"t":"2026-10-15T14:15:00Z","v":17070,"vw":9.640359},{"c":9.73,"h":9.73,"l":9.65,"n":155,"o":9.65,"t":"2026-10-15T14:30:00Z","v":6513,"vw":9.696939},{"c":9.7005,"h":9.7389,"l":9.7,"n":145,"o":9.72,"t":"2026-10-15T14:45:00Z","v":8320,"vw":9.717494},{"c":9.65,"h":9.695,"l":9.64,"n":110,"o":9.685,"t":"2026-10-15T15:00:00Z","v":6620,"vw":9.660982},{"c":9.625,"h":9.68,"l":9.62,"n":85,"o":9.68,"t":"2026-10-15T15:15:00Z","v":4823,"vw":9.637998},{"c":9.63,"h":9.64,"l":9.6,"n":199,"o":9.64,"t":"2026-10-15T15:30:00Z","v":11159,"vw":9.613311},{"c":9.645,"h":9.65,"l":9.61,"n":149,"o":9.61,"t":"2026-10-15T15:45:00Z","v":11931,"vw":9.618638},{"c":9.64,"h":9.66,"l":9.63,"n":115,"o":9.64,"t":"2026-10-15T16:00:00Z","v":9998,"vw":9.641082},{"c":9.625,"h":9.64,"l":9.62,"n":148,"o":9.64,"t":"2026-10-15T16:15:00Z","v":7275,"vw":9.632019},{"c":9.59,"h":9.64,"l":9.585,"n":159,"o":9.625,"t":"2026-10-15T16:30:00Z","v":11680,"vw":9.613344},{"c":9.58,"h":9.6,"l":9.57,"n":126,"o":9.6,"t":"2026-10-15T16:45:00Z","v":6401,"vw":9.579098},{"c":9.59,"h":9.61,"l":9.58,"n":208,"o":9.58,"t":"2026-10-15T17:00:00Z","v":22606,"vw":9.599167},{"c":9.595,"h":9.6,"l":9.58,"n":119,"o":9.58,"t":"2026-10-15T17:15:00Z","v":8987,"vw":9.590622},{"c":9.58,"h":9.6,"l":9.535,"n":402,"o":9.595,"t":"2026-10-15T17:30:00Z","v":28953,"vw":9.566637},{"c":9.58,"h":9.585,"l":9.56,"n":203,"o":9.5722,"t":"2026-10-15T17:45:00Z","v":22870,"vw":9.571222},{"c":9.605,"h":9.64,"l":9.56,"n":539,"o":9.571,"t":"2026-10-15T18:00:00Z","v":54165,"vw":9.591268},{"c":9.695,"h":9.695,"l":9.58,"n":388,"o":9.6,"t":"2026-10-15T18:15:00Z","v":39157,"vw":9.625338},{"c":9.71,"h":9.73,"l":9.69,"n":418,"o":9.695,"t":"2026-10-15T18:30:00Z","v":35203,"vw":9.714467},{"c":9.73,"h":9.75,"l":9.665,"n":1026,"o":9.705,"t":"2026-10-15T18:45:00Z","v":89269,"vw":9.706507},{"c":9.75,"h":9.75,"l":9.71,"n":301,"o":9.7398,"t":"2026-10-15T19:00:00Z","v":22182,"vw":9.728697},{"c":9.7,"h":9.76,"l":9.695,"n":642,"o":9.76,"t":"2026-10-15T19:15:00Z","v":45299,"vw":9.726452},{"c":9.69,"h":9.72,"l":9.61,"n":694,"o":9.705,"t":"2026-10-15T19:30:00Z","v":55646,"vw":9.663437},{"c":9.77,"h":9.79,"l":9.7,"n":1253,"o":9.7,"t":"2026-10-15T19:45:00Z","v":83450,"vw":9.766913},{"c":9.77,"h":9.78,"l":9.77,"n":8,"o":9.78,"t":"2026-10-15T20:00:00Z","v":98598,"vw":9.779897},{"c":9.94,"h":9.98,"l":9.88,"n":117,"o":9.92,"t":"2026-10-16T13:30:00Z","v":17807,"vw":9.921405},{"c":9.92,"h":9.99,"l":9.895,"n":115,"o":9.96,"t":"2026-10-16T13:45:00Z","v":12041,"vw":9.94484},{"c":10.01,"h":10.095,"l":9.96,"n":113,"o":9.96,"t":"2026-10-16T14:00:00Z","v":3932,"vw":10.036631},{"c":10.055,"h":10.055,"l":9.98,"n":109,"o":10.01,"t":"2026-10-16T14:15:00Z","v":5467,"vw":10.005694},{"c":10.015,"h":10.07,"l":10,"n":103,"o":10.07,"t":"2026-10-16T14:30:00Z","v":3892,"vw":10.027244},{"c":10.0201,"h":10.08,"l":10.02,"n":116,"o":10.03,"t":"2026-10-16T14:45:00Z","v":5309,"vw":10.033921},{"c":10,"h":10.055,"l":10,"n":102,"o":10.04,"t":"2026-10-16T15:00:00Z","v":2650,"vw":10.026667},{"c":9.94,"h":9.98,"l":9.94,"n":102,"o":9.9684,"t":"2026-10-16T15:15:00Z","v":2779,"vw":9.962476},{"c":9.935,"h":9.945,"l":9.93,"n":68,"o":9.935,"t":"2026-10-16T15:30:00Z","v":2483,"vw":9.932737},{"c":9.98,"h":9.98,"l":9.94,"n":158,"o":9.95,"t":"2026-10-16T15:45:00Z","v":8216,"vw":9.958637},{"c":9.98,"h":9.98,"l":9.95,"n":40,"o":9.96,"t":"2026-10-16T16:00:00Z","v":1313,"vw":9.962717},{"c":10.01,"h":10.01,"l":9.98,"n":274,"o":9.98,"t":"2026-10-16T16:15:00Z","v":20729,"vw":9.986272},{"c":9.98,"h":9.995,"l":9.97,"n":206,"o":9.995,"t":"2026-10-16T16:30:00Z","v":4840,"vw":9.982947},{"c":10,"h":10,"l":9.97,"n":70,"o":9.97,"t":"2026-10-16T16:45:00Z","v":3573,"vw":9.986959},{"c":9.98,"h":10,"l":9.97,"n":171,"o":9.99,"t":"2026-10-16T17:00:00Z","v":11365,"vw":9.992416},{"c":10.025,"h":10.025,"l":9.975,"n":112,"o":9.98,"t":"2026-10-16T17:15:00Z","v":4900,"vw":9.994677},{"c":10.06,"h":10.06,"l":10,"n":283,"o":10.025,"t":"2026-10-16T17:30:00Z","v":24321,"vw":10.012766},{"c":10.01,"h":10.07,"l":10.01,"n":140,"o":10.06,"t":"2026-10-16T17:45:00Z","v":5797,"vw":10.049475},{"c":10.055,"h":10.06,"l":10.01,"n":154,"o":10.025,"t":"2026-10-16T18:00:00Z","v":5134,"vw":10.033428},{"c":10.04,"h":10.055,"l":10.025,"n":124,"o":10.055,"t":"2026-10-16T18:15:00Z","v":7008,"vw":10.037161},{"c":10.07,"h":10.07,"l":10.04,"n":126,"o":10.04,"t":"2026-10-16T18:30:00Z","v":7280,"vw":10.058583},{"c":10.05,"h":10.07,"l":10.025,"n":261,"o":10.06,"t":"2026-10-16T18:45:00Z","v":14203,"vw":10.051259},{"c":10.01,"h":10.06,"l":9.965,"n":306,"o":10.055,"t":"2026-10-16T19:00:00Z","v":15294,"vw":10.012013},{"c":9.975,"h":10.02,"l":9.975,"n":290,"o":10.02,"t":"2026-10-16T19:15:00Z","v":13990,"vw":10.001631},{"c":9.945,"h":9.99,"l":9.945,"n":319,"o":9.99,"t":"2026-10-16T19:30:00Z","v":12727,"vw":9.963957},{"c":10.01,"h":10.02,"l":9.93,"n":1402,"o":9.945,"t":"2026-10-16T19:45:00Z","v":60809,"vw":9.982475},{"c":10,"h":10,"l":10,"n":10,"o":10,"t":"2026-10-16T20:00:00Z","v":88569,"vw":10},{"c":9.98,"h":10.0576,"l":9.935,"n":182,"o":9.94,"t":"2026-10-19T13:30:00Z","v":9519,"vw":9.956167},{"c":9.96,"h":9.99,"l":9.95,"n":219,"o":9.99,"t":"2026-10-19T13:45:00Z","v":21497,"vw":9.96581},{"c":9.9942,"h":10.04,"l":9.96,"n":151,"o":9.96,"t":"2026-10-19T14:00:00Z","v":6788,"vw":10.002349},{"c":10.05,"h":10.075,"l":10.01,"n":146,"o":10.01,"t":"2026-10-19T14:15:00Z","v":14928,"vw":10.052344},{"c":10.06,"h":10.095,"l":10.05,"n":190,"o":10.08,"t":"2026-10-19T14:30:00Z","v":7441,"vw":10.074353},{"c":10.04,"h":10.06,"l":10,"n":175,"o":10.06,"t":"2026-10-19T14:45:00Z","v":5946,"vw":10.033494},{"c":10.06,"h":10.08,"l":10.05,"n":139,"o":10.05,"t":"2026-10-19T15:00:00Z","v":6716,"vw":10.066695},{"c":10.095,"h":10.1,"l":10.07,"n":131,"o":10.07,"t":"2026-10-19T15:15:00Z","v":7303,"vw":10.085862},{"c":10.145,"h":10.15,"l":10.095,"n":220,"o":10.1,"t":"2026-10-19T15:30:00Z","v":15039,"vw":10.117827},{"c":10.16,"h":10.19,"l":10.145,"n":157,"o":10.145,"t":"2026-10-19T15:45:00Z","v":7510,"vw":10.164551},{"c":10.0817,"h":10.16,"l":10.08,"n":153,"o":10.16,"t":"2026-10-19T16:00:00Z","v":9086,"vw":10.113922},{"c":10.115,"h":10.115,"l":10.04,"n":235,"o":10.06,"t":"2026-10-19T16:15:00Z","v":13580,"vw":10.066471},{"c":10.14,"h":10.14,"l":10.1,"n":145,"o":10.12,"t":"2026-10-19T16:30:00Z","v":8749,"vw":10.113994},{"c":10.16,"h":10.16,"l":10.14,"n":157,"o":10.155,"t":"2026-10-19T16:45:00Z","v":6934,"vw":10.151163},{"c":10.125,"h":10.16,"l":10.11,"n":217,"o":10.16,"t":"2026-10-19T17:00:00Z","v":9563,"vw":10.128272},{"c":10.095,"h":10.12,"l":10.095,"n":153,"o":10.12,"t":"2026-10-19T17:15:00Z","v":9531,"vw":10.104815},{"c":10.0879,"h":10.095,"l":10.07,"n":250,"o":10.09,"t":"2026-10-19T17:30:00Z","v":14866,"vw":10.084433},{"c":10.09,"h":10.095,"l":10.08,"n":144,"o":10.085,"t":"2026-10-19T17:45:00Z","v":7533,"vw":10.086446},{"c":10.085,"h":10.09,"l":10.08,"n":142,"o":10.09,"t":"2026-10-19T18:00:00Z","v":5337,"vw":10.088243},{"c":10.07,"h":10.09,"l":10.06,"n":375,"o":10.085,"t":"2026-10-19T18:15:00Z","v":18445,"vw":10.079179},{"c":10.145,"h":10.145,"l":10.06,"n":277,"o":10.07,"t":"2026-10-19T18:30:00Z","v":13866,"vw":10.096267},{"c":10.15,"h":10.17,"l":10.14,"n":285,"o":10.15,"t":"2026-10-19T18:45:00Z","v":11856,"vw":10.154213},{"c":10.13,"h":10.155,"l":10.11,"n":456,"o":10.15,"t":"2026-10-19T19:00:00Z","v":29633,"vw":10.132444},{"c":10.12,"h":10.16,"l":10.12,"n":373,"o":10.14,"t":"2026-10-19T19:15:00Z","v":20299,"vw":10.142143},{"c":10.1643,"h":10.175,"l":10.1,"n":542,"o":10.11,"t":"2026-10-19T19:30:00Z","v":25687,"vw":10.13518},{"c":10.14,"h":10.18,"l":10.12,"n":1555,"o":10.16,"t":"2026-10-19T19:45:00Z","v":73978,"vw":10.144965},{"c":10.15,"h":10.15,"l":10.15,"n":23,"o":10.15,"t":"2026-10-19T20:00:00Z","v":74291,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T08:00:00Z","v":193,"vw":10.14},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-20T13:15:00Z","v":202,"vw":10.22},{"c":10.01,"h":10.35,"l":9.97,"n":357,"o":10.24,"t":"2026-10-20T13:30:00Z","v":22747,"vw":10.187675},{"c":10.08,"h":10.08,"l":9.95,"n":152,"o":10.025,"t":"2026-10-20T13:45:00Z","v":10012,"vw":10.013831},{"c":10.085,"h":10.1,"l":10.05,"n":114,"o":10.09,"t":"2026-10-20T14:00:00Z","v":5293,"vw":10.083212},{"c":10.08,"h":10.09,"l":10.04,"n":107,"o":10.075,"t":"2026-10-20T14:15:00Z","v":5069,"vw":10.07054},{"c":10,"h":10.08,"l":10,"n":146,"o":10.08,"t":"2026-10-20T14:30:00Z","v":8163,"vw":10.016756},{"c":10.025,"h":10.03,"l":9.995,"n":158,"o":9.995,"t":"2026-10-20T14:45:00Z","v":7196,"vw":10.013318},{"c":10,"h":10.09,"l":9.99,"n":232,"o":10.04,"t":"2026-10-20T15:00:00Z","v":10417,"vw":10.052066},{"c":10.055,"h":10.055,"l":9.985,"n":128,"o":10,"t":"2026-10-20T15:15:00Z","v":4665,"vw":10.018883},{"c":10.0338,"h":10.055,"l":10.03,"n":151,"o":10.055,"t":"2026-10-20T15:30:00Z","v":8262,"vw":10.04001},{"c":10.02,"h":10.03,"l":10.01,"n":128,"o":10.02,"t":"2026-10-20T15:45:00Z","v":4638,"vw":10.025595},{"c":10.096,"h":10.096,"l":10.04,"n":129,"o":10.04,"t":"2026-10-20T16:00:00Z","v":7359,"vw":10.049302},{"c":10.08,"h":10.12,"l":10.07,"n":181,"o":10.085,"t":"2026-10-20T16:15:00Z","v":13830,"vw":10.094239},{"c":10.085,"h":10.085,"l":10.06,"n":66,"o":10.075,"t":"2026-10-20T16:30:00Z","v":2961,"vw":10.063765},{"c":10.02,"h":10.09,"l":10.02,"n":93,"o":10.07,"t":"2026-10-20T16:45:00Z","v":11038,"vw":10.078628},{"c":10.02,"h":10.03,"l":10.01,"n":134,"o":10.01,"t":"2026-10-20T17:00:00Z","v":5867,"vw":10.023464},{"c":10.015,"h":10.03,"l":10.005,"n":176,"o":10.0299,"t":"2026-10-20T17:15:00Z","v":8507,"vw":10.019771},{"c":10.02,"h":10.0299,"l":10.015,"n":85,"o":10.015,"t":"2026-10-20T17:30:00Z","v":3113,"vw":10.023036},{"c":10.055,"h":10.06,"l":10.01,"n":263,"o":10.01,"t":"2026-10-20T17:45:00Z","v":16423,"vw":10.029184},{"c":10.08,"h":10.0899,"l":10.06,"n":44,"o":10.06,"t":"2026-10-20T18:00:00Z","v":3513,"vw":10.071105},{"c":10.04,"h":10.08,"l":10.04,"n":111,"o":10.08,"t":"2026-10-20T18:15:00Z","v":6716,"vw":10.057826},{"c":10.0584,"h":10.0584,"l":10.03,"n":144,"o":10.04,"t":"2026-10-20T18:30:00Z","v":5382,"vw":10.04851},{"c":10.05,"h":10.05,"l":10.035,"n":78,"o":10.04,"t":"2026-10-20T18:45:00Z","v":2642,"vw":10.044815},{"c":10.08,"h":10.08,"l":10.0578,"n":233,"o":10.0578,"t":"2026-10-20T19:00:00Z","v":17470,"vw":10.069719},{"c":10.085,"h":10.085,"l":10.05,"n":295,"o":10.06,"t":"2026-10-20T19:15:00Z","v":15808,"vw":10.064895},{"c":10.065,"h":10.08,"l":10.03,"n":378,"o":10.08,"t":"2026-10-20T19:30:00Z","v":25974,"vw":10.058474},{"c":10.05,"h":10.09,"l":10.04,"n":1054,"o":10.06,"t":"2026-10-20T19:45:00Z","v":58426,"vw":10.06366},{"c":10.06,"h":10.06,"l":10.06,"n":16,"o":10.06,"t":"2026-10-20T20:00:00Z","v":66740,"vw":10.06},{"c":10.135,"h":10.25,"l":10.08,"n":180,"o":10.08,"t":"2026-10-21T13:30:00Z","v":9677,"vw":10.132483},{"c":10.12,"h":10.1599,"l":10.11,"n":160,"o":10.135,"t":"2026-10-21T13:45:00Z","v":7788,"vw":10.130832},{"c":10.14,"h":10.16,"l":10.12,"n":122,"o":10.12,"t":"2026-10-21T14:00:00Z","v":7414,"vw":10.138488},{"c":10.12,"h":10.18,"l":10.12,"n":154,"o":10.14,"t":"2026-10-21T14:15:00Z","v":12271,"vw":10.156615},{"c":10.175,"h":10.225,"l":10.13,"n":144,"o":10.13,"t":"2026-10-21T14:30:00Z","v":10091,"vw":10.185958},{"c":10.19,"h":10.225,"l":10.175,"n":128,"o":10.175,"t":"2026-10-21T14:45:00Z","v":7824,"vw":10.206203},{"c":10.17,"h":10.18,"l":10.15,"n":137,"o":10.18,"t":"2026-10-21T15:00:00Z","v":8168,"vw":10.158273},{"c":10.15,"h":10.1799,"l":10.142,"n":207,"o":10.1799,"t":"2026-10-21T15:15:00Z","v":26280,"vw":10.151316},{"c":10.19,"h":10.19,"l":10.15,"n":85,"o":10.15,"t":"2026-10-21T15:30:00Z","v":6816,"vw":10.17396},{"c":10.18,"h":10.2,"l":10.18,"n":64,"o":10.19,"t":"2026-10-21T15:45:00Z","v":2265,"vw":10.186984},{"c":10.17,"h":10.18,"l":10.1529,"n":105,"o":10.17,"t":"2026-10-21T16:00:00Z","v":5474,"vw":10.164323},{"c":10.1699,"h":10.18,"l":10.15,"n":105,"o":10.18,"t":"2026-10-21T16:15:00Z","v":7321,"vw":10.155846},{"c":10.13,"h":10.18,"l":10.11,"n":251,"o":10.16,"t":"2026-10-21T16:30:00Z","v":27554,"vw":10.158538},{"c":10.13,"h":10.15,"l":10.101,"n":174,"o":10.12,"t":"2026-10-21T16:45:00Z","v":18114,"vw":10.133633},{"c":10.09,"h":10.14,"l":10.08,"n":219,"o":10.11,"t":"2026-10-21T17:00:00Z","v":36653,"vw":10.112134},{"c":10.12,"h":10.125,"l":10.08,"n":87,"o":10.09,"t":"2026-10-21T17:15:00Z","v":4629,"vw":10.098929},{"c":10.14,"h":10.15,"l":10.12,"n":93,"o":10.12,"t":"2026-10-21T17:30:00Z","v":4150,"vw":10.138269},{"c":10.17,"h":10.18,"l":10.14,"n":161,"o":10.15,"t":"2026-10-21T17:45:00Z","v":17473,"vw":10.157307},{"c":10.2,"h":10.2,"l":10.17,"n":125,"o":10.17,"t":"2026-10-21T18:00:00Z","v":5910,"vw":10.184101},{"c":10.21,"h":10.22,"l":10.2,"n":143,"o":10.2,"t":"2026-10-21T18:15:00Z","v":8432,"vw":10.207571},{"c":10.25,"h":10.25,"l":10.2,"n":246,"o":10.21,"t":"2026-10-21T18:30:00Z","v":22739,"vw":10.225037},{"c":10.205,"h":10.25,"l":10.205,"n":204,"o":10.25,"t":"2026-10-21T18:45:00Z","v":12682,"vw":10.233586},{"c":10.22,"h":10.245,"l":10.205,"n":244,"o":10.205,"t":"2026-10-21T19:00:00Z","v":14455,"vw":10.219633},{"c":10.21,"h":10.23,"l":10.195,"n":238,"o":10.22,"t":"2026-10-21T19:15:00Z","v":12985,"vw":10.206969},{"c":10.151,"h":10.2,"l":10.15,"n":374,"o":10.2,"t":"2026-10-21T19:30:00Z","v":21168,"vw":10.171147},{"c":10.13,"h":10.16,"l":10.12,"n":1098,"o":10.155,"t":"2026-10-21T19:45:00Z","v":74294,"vw":10.133925},{"c":10.13,"h":10.13,"l":10.13,"n":18,"o":10.13,"t":"2026-10-21T20:00:00Z","v":85637,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-21T22:45:00Z","v":100,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":6,"o":10.14,"t":"2026-10-22T08:00:00Z","v":204,"vw":10.14},{"c":9.735,"h":10.08,"l":9.71,"n":254,"o":10.08,"t":"2026-10-22T13:30:00Z","v":24991,"vw":9.902601},{"c":9.59,"h":9.78,"l":9.561,"n":640,"o":9.77,"t":"2026-10-22T13:45:00Z","v":42243,"vw":9.691189},{"c":9.52,"h":9.61,"l":9.495,"n":949,"o":9.59,"t":"2026-10-22T14:00:00Z","v":59489,"vw":9.557317},{"c":9.35,"h":9.59,"l":9.325,"n":459,"o":9.495,"t":"2026-10-22T14:15:00Z","v":72624,"vw":9.494642},{"c":9.36,"h":9.39,"l":9.28,"n":452,"o":9.33,"t":"2026-10-22T14:30:00Z","v":46351,"vw":9.350008},{"c":9.34,"h":9.38,"l":9.31,"n":365,"o":9.36,"t":"2026-10-22T14:45:00Z","v":20494,"vw":9.345853},{"c":9.235,"h":9.345,"l":9.22,"n":1281,"o":9.345,"t":"2026-10-22T15:00:00Z","v":140400,"vw":9.301986},{"c":9.17,"h":9.27,"l":9.14,"n":796,"o":9.235,"t":"2026-10-22T15:15:00Z","v":76862,"vw":9.214147},{"c":9.19,"h":9.205,"l":9.13,"n":503,"o":9.17,"t":"2026-10-22T15:30:00Z","v":33130,"vw":9.157009},{"c":9.255,"h":9.255,"l":9.195,"n":145,"o":9.2,"t":"2026-10-22T15:45:00Z","v":9655,"vw":9.204247},{"c":9.27,"h":9.32,"l":9.265,"n":269,"o":9.27,"t":"2026-10-22T16:00:00Z","v":21734,"vw":9.276704},{"c":9.2401,"h":9.29,"l":9.2401,"n":286,"o":9.29,"t":"2026-10-22T16:15:00Z","v":19559,"vw":9.266238},{"c":9.37,"h":9.3845,"l":9.255,"n":298,"o":9.265,"t":"2026-10-22T16:30:00Z","v":25041,"vw":9.29419},{"c":9.4,"h":9.41,"l":9.34,"n":334,"o":9.34,"t":"2026-10-22T16:45:00Z","v":28366,"vw":9.361476},{"c":9.42,"h":9.43,"l":9.39,"n":173,"o":9.405,"t":"2026-10-22T17:00:00Z","v":7307,"vw":9.415434},{"c":9.345,"h":9.4199,"l":9.34,"n":400,"o":9.39,"t":"2026-10-22T17:15:00Z","v":39065,"vw":9.393032},{"c":9.34,"h":9.36,"l":9.335,"n":222,"o":9.34,"t":"2026-10-22T17:30:00Z","v":13046,"vw":9.346119},{"c":9.35,"h":9.36,"l":9.33,"n":200,"o":9.35,"t":"2026-10-22T17:45:00Z","v":12168,"vw":9.346567},{"c":9.33,"h":9.35,"l":9.32,"n":247,"o":9.34,"t":"2026-10-22T18:00:00Z","v":11160,"vw":9.338229},{"c":9.38,"h":9.4,"l":9.335,"n":148,"o":9.335,"t":"2026-10-22T18:15:00Z","v":7075,"vw":9.382094},{"c":9.41,"h":9.42,"l":9.34,"n":149,"o":9.36,"t":"2026-10-22T18:30:00Z","v":9969,"vw":9.383381},{"c":9.46,"h":9.49,"l":9.42,"n":347,"o":9.43,"t":"2026-10-22T18:45:00Z","v":13702,"vw":9.45826},{"c":9.47,"h":9.475,"l":9.415,"n":240,"o":9.46,"t":"2026-10-22T19:00:00Z","v":13961,"vw":9.444606},{"c":9.47,"h":9.5,"l":9.45,"n":340,"o":9.46,"t":"2026-10-22T19:15:00Z","v":17709,"vw":9.477798},{"c":9.36,"h":9.49,"l":9.36,"n":704,"o":9.49,"t":"2026-10-22T19:30:00Z","v":27485,"vw":9.429266},{"c":9.41,"h":9.486,"l":9.355,"n":1344,"o":9.36,"t":"2026-10-22T19:45:00Z","v":72720,"vw":9.399451},{"c":9.4,"h":9.4,"l":9.4,"n":14,"o":9.4,"t":"2026-10-22T20:00:00Z","v":122908,"vw":9.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.933031497030793,"iv":1.539367217603132,"gamma":0.06898040395056028,"theta":-0.019891065945725088,"vega":0.007400999325721183,"rho":0.0011767131091308504,"breakevenPct":62.851398904582915},{"delta":0.25,"premium":0.37637005332832846,"strike":12.362994667167156,"iv":1.1270885522183334,"gamma":0.10972798904535228,"theta":-0.01644591244166228,"vega":0.0083576773195789,"rho":0.0015388409203234222,"breakevenPct":35.52515660101577},{"delta":0.3,"premium":0.38455216782682966,"strike":11.544783217317033,"iv":0.9421894690402401,"gamma":0.15653270197978708,"theta":-0.014490956610061768,"vega":0.008995600685375681,"rho":0.001895360349772491,"breakevenPct":26.907823246211294},{"delta":0.35,"premium":0.3927342823253309,"strike":10.72657176746691,"iv":0.7572903858621468,"gamma":0.20333741491422191,"theta":-0.012536000778461256,"vega":0.00963352405117246,"rho":0.0022518797792215597,"breakevenPct":18.290489891406807},{"delta":0.4,"premium":0.4326271186440681,"strike":9.962923728813559,"iv":0.6070584745762713,"gamma":0.24236991525423726,"theta":-0.010961652542372883,"vega":0.010167372881355932,"rho":0.002584985724419631,"breakevenPct":10.590966462315182},{"delta":0.45,"premium":0.723940677966102,"strike":9.631885593220339,"iv":0.7316877118644068,"gamma":0.21977987288135592,"theta":-0.012404978813559323,"vega":0.009876059322033899,"rho":0.0027324561873419383,"breakevenPct":10.168364587089792},{"delta":0.5,"premium":1.0152542372881357,"strike":9.300847457627118,"iv":0.8563169491525424,"gamma":0.19718983050847458,"theta":-0.013848305084745764,"vega":0.009584745762711865,"rho":0.0028799266502642453,"breakevenPct":9.745762711864405},{"delta":0.55,"premium":1.3065677966101699,"strike":8.969809322033898,"iv":0.9809461864406781,"gamma":0.1745997881355932,"theta":-0.015291631355932206,"vega":0.00929343220338983,"rho":0.0030273971131865524,"breakevenPct":9.323160836639016},{"delta":0.6,"premium":1.5978813559322034,"strike":8.638771186440678,"iv":1.1055754237288136,"gamma":0.15200974576271187,"theta":-0.016734957627118643,"vega":0.009002118644067797,"rho":0.003174867576108859,"breakevenPct":8.900558961413628},{"delta":0.65,"premium":1.8891949152542376,"strike":8.307733050847457,"iv":1.2302046610169493,"gamma":0.1294197033898305,"theta":-0.018178283898305087,"vega":0.008710805084745763,"rho":0.003322338039031166,"breakevenPct":8.477957086188239},{"delta":0.7,"premium":2.180508474576271,"strike":7.976694915254238,"iv":1.3548338983050847,"gamma":0.10682966101694918,"theta":-0.019621610169491523,"vega":0.00841949152542373,"rho":0.003469808501953473,"breakevenPct":8.055355210962851},{"delta":0.75,"premium":2.471822033898305,"strike":7.645656779661017,"iv":1.4794631355932202,"gamma":0.08423961864406782,"theta":-0.021064936440677966,"vega":0.008128177966101695,"rho":0.00361727896487578,"breakevenPct":7.632753335737462},{"delta":0.8,"premium":3.2134612629328556,"strike":6.874019119456269,"iv":1.8607769934663645,"gamma":0.06221864701005544,"theta":-0.022726825189423698,"vega":0.007291380529752824,"rho":0.0034061340849642165,"breakevenPct":7.31362108924601},{"delta":0.85,"premium":4.308927803884381,"strike":5.756196118485326,"iv":2.4437716246563,"gamma":0.04064480238515448,"theta":-0.024560441599108862,"vega":0.0060259886185971565,"rho":0.002913220007111756,"breakevenPct":7.075786408188367},{"delta":0.9,"premium":5.65658704733368,"strike":4.381033625169714,"iv":3.423806946829739,"gamma":0.021481861258140094,"theta":-0.02557865469915618,"vega":0.004574004230653365,"rho":0.0022194947357791848,"breakevenPct":6.783198643653132}],"put":[{"delta":0.1,"premium":0.4775628500809742,"strike":4.743714991902575,"iv":2.7627951088765403,"gamma":0.025396281435638518,"theta":-0.021097570593331453,"vega":0.004614956065621412,"rho":-0.0011308389876585577,"breakevenPct":54.61540274657872},{"delta":0.15,"premium":0.42330672331823144,"strike":6.292331917044214,"iv":1.8113507639678192,"gamma":0.05976030276621864,"theta":-0.017364135252518238,"vega":0.006060770290222621,"rho":-0.0014693823267540498,"breakevenPct":37.56356176887253},{"delta":0.2,"premium":0.38843830779834165,"strike":7.553753231193366,"iv":1.1336199166674472,"gamma":0.0931083291488786,"theta":-0.013930892203567765,"vega":0.007271785372079868,"rho":-0.0018229164945419746,"breakevenPct":23.77324549579761},{"delta":0.25,"premium":0.46540303120655435,"strike":7.861612124826217,"iv":1.069421588367995,"gamma":0.11087722807300662,"theta":-0.013473946293226994,"vega":0.007652884620496698,"rho":-0.0022605597822371185,"breakevenPct":21.316924535961036},{"delta":0.3,"premium":0.542367754614767,"strike":8.169471018459069,"iv":1.005223260068543,"gamma":0.12864612699713468,"theta":-0.013017000382886224,"vega":0.008033983868913528,"rho":-0.0026982030699322624,"breakevenPct":18.86060357612446},{"delta":0.35,"premium":0.6193324780229797,"strike":8.47732991209192,"iv":0.9410249317690906,"gamma":0.1464150259212627,"theta":-0.012560054472545453,"vega":0.008415083117330358,"rho":-0.0031358463576274067,"breakevenPct":16.404282616287883},{"delta":0.4,"premium":0.6962972014311926,"strike":8.78518880572477,"iv":0.8768266034696385,"gamma":0.16418392484539074,"theta":-0.012103108562204682,"vega":0.008796182365747189,"rho":-0.003573489645322551,"breakevenPct":13.947961656451307},{"delta":0.45,"premium":0.7732619248394053,"strike":9.093047699357621,"iv":0.8126282751701863,"gamma":0.18195282376951877,"theta":-0.011646162651863912,"vega":0.009177281614164019,"rho":-0.004011132933017695,"breakevenPct":11.49164069661473},{"delta":0.5,"premium":0.850226648247618,"strike":9.400906592990472,"iv":0.748429946870734,"gamma":0.19972172269364682,"theta":-0.01118921674152314,"vega":0.009558380862580849,"rho":-0.004448776220712838,"breakevenPct":9.035319736778154},{"delta":0.55,"premium":0.9271913716558308,"strike":9.708765486623323,"iv":0.6842316185712818,"gamma":0.21749062161777488,"theta":-0.01073227083118237,"vega":0.009939480110997679,"rho":-0.004886419508407984,"breakevenPct":6.5789987769415745},{"delta":0.6,"premium":1.1197931515556587,"strike":10.122655103981904,"iv":0.6347033720761932,"gamma":0.2325980886041263,"theta":-0.010294141627433131,"vega":0.01024560400924466,"rho":-0.005415289928875757,"breakevenPct":4.224872846529318},{"delta":0.65,"premium":3.3381848470308837,"strike":12.394045918461655,"iv":0.8421732253390359,"gamma":0.20108121090276085,"theta":-0.010185653246565196,"vega":0.009238270847108715,"rho":-0.007542324564212239,"breakevenPct":3.661052431587536},{"delta":0.7,"premium":5.556576542506105,"strike":14.665436732941403,"iv":1.0496430786018782,"gamma":0.16956433320139547,"theta":-0.01007716486569726,"vega":0.00823093768497277,"rho":-0.009669359199548717,"breakevenPct":3.097232016645756},{"delta":0.75,"premium":7.774968237981329,"strike":16.936827547421156,"iv":1.257112931864721,"gamma":0.13804745550003,"theta":-0.009968676484829323,"vega":0.007223604522836825,"rho":-0.0117963938348852,"breakevenPct":2.533411601703974},{"delta":0.8,"premium":9.993359933456553,"strike":19.208218361900908,"iv":1.4645827851275635,"gamma":0.10653057779866454,"theta":-0.009860188103961389,"vega":0.0062162713607008795,"rho":-0.013923428470221681,"breakevenPct":1.9695911867621918},{"delta":0.85,"premium":12.211751628931774,"strike":21.479609176380656,"iv":1.6720526383904057,"gamma":0.07501370009729916,"theta":-0.009751699723093452,"vega":0.005208938198564935,"rho":-0.01605046310555816,"breakevenPct":1.405770771820411},{"delta":0.9,"premium":14.430143324407,"strike":23.750999990860407,"iv":1.8795224916532485,"gamma":0.043496822395933665,"theta":-0.009643211342225516,"vega":0.004201605036428989,"rho":-0.018177497740894645,"breakevenPct":0.8419503568786291}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.933031497030793,"iv":1.539367217603132,"gamma":0.06898040395056028,"theta":-0.019891065945725088,"vega":0.007400999325721183,"rho":0.0011767131091308504,"breakevenPct":62.851398904582915},{"delta":0.25,"premium":0.37637005332832846,"strike":12.362994667167156,"iv":1.1270885522183334,"gamma":0.10972798904535228,"theta":-0.01644591244166228,"vega":0.0083576773195789,"rho":0.0015388409203234222,"breakevenPct":35.52515660101577},{"delta":0.3,"premium":0.38455216782682966,"strike":11.544783217317033,"iv":0.9421894690402401,"gamma":0.15653270197978708,"theta":-0.014490956610061768,"vega":0.008995600685375681,"rho":0.001895360349772491,"breakevenPct":26.907823246211294},{"delta":0.35,"premium":0.3927342823253309,"strike":10.72657176746691,"iv":0.7572903858621468,"gamma":0.20333741491422191,"theta":-0.012536000778461256,"vega":0.00963352405117246,"rho":0.0022518797792215597,"breakevenPct":18.290489891406807},{"delta":0.4,"premium":0.4326271186440681,"strike":9.962923728813559,"iv":0.6070584745762713,"gamma":0.24236991525423726,"theta":-0.010961652542372883,"vega":0.010167372881355932,"rho":0.002584985724419631,"breakevenPct":10.590966462315182},{"delta":0.45,"premium":0.723940677966102,"strike":9.631885593220339,"iv":0.7316877118644068,"gamma":0.21977987288135592,"theta":-0.012404978813559323,"vega":0.009876059322033899,"rho":0.0027324561873419383,"breakevenPct":10.168364587089792},{"delta":0.5,"premium":1.0152542372881357,"strike":9.300847457627118,"iv":0.8563169491525424,"gamma":0.19718983050847458,"theta":-0.013848305084745764,"vega":0.009584745762711865,"rho":0.0028799266502642453,"breakevenPct":9.745762711864405},{"delta":0.55,"premium":1.3065677966101699,"strike":8.969809322033898,"iv":0.9809461864406781,"gamma":0.1745997881355932,"theta":-0.015291631355932206,"vega":0.00929343220338983,"rho":0.0030273971131865524,"breakevenPct":9.323160836639016},{"delta":0.6,"premium":1.5978813559322034,"strike":8.638771186440678,"iv":1.1055754237288136,"gamma":0.15200974576271187,"theta":-0.016734957627118643,"vega":0.009002118644067797,"rho":0.003174867576108859,"breakevenPct":8.900558961413628},{"delta":0.65,"premium":1.8891949152542376,"strike":8.307733050847457,"iv":1.2302046610169493,"gamma":0.1294197033898305,"theta":-0.018178283898305087,"vega":0.008710805084745763,"rho":0.003322338039031166,"breakevenPct":8.477957086188239},{"delta":0.7,"premium":2.180508474576271,"strike":7.976694915254238,"iv":1.3548338983050847,"gamma":0.10682966101694918,"theta":-0.019621610169491523,"vega":0.00841949152542373,"rho":0.003469808501953473,"breakevenPct":8.055355210962851},{"delta":0.75,"premium":2.471822033898305,"strike":7.645656779661017,"iv":1.4794631355932202,"gamma":0.08423961864406782,"theta":-0.021064936440677966,"vega":0.008128177966101695,"rho":0.00361727896487578,"breakevenPct":7.632753335737462},{"delta":0.8,"premium":3.2134612629328556,"strike":6.874019119456269,"iv":1.8607769934663645,"gamma":0.06221864701005544,"theta":-0.022726825189423698,"vega":0.007291380529752824,"rho":0.0034061340849642165,"breakevenPct":7.31362108924601},{"delta":0.85,"premium":4.308927803884381,"strike":5.756196118485326,"iv":2.4437716246563,"gamma":0.04064480238515448,"theta":-0.024560441599108862,"vega":0.0060259886185971565,"rho":0.002913220007111756,"breakevenPct":7.075786408188367},{"delta":0.9,"premium":5.65658704733368,"strike":4.381033625169714,"iv":3.423806946829739,"gamma":0.021481861258140094,"theta":-0.02557865469915618,"vega":0.004574004230653365,"rho":0.0022194947357791848,"breakevenPct":6.783198643653132}],"put":[{"delta":0.1,"premium":0.4775628500809742,"strike":4.743714991902575,"iv":2.7627951088765403,"gamma":0.025396281435638518,"theta":-0.021097570593331453,"vega":0.004614956065621412,"rho":-0.0011308389876585577,"breakevenPct":54.61540274657872},{"delta":0.15,"premium":0.42330672331823144,"strike":6.292331917044214,"iv":1.8113507639678192,"gamma":0.05976030276621864,"theta":-0.017364135252518238,"vega":0.006060770290222621,"rho":-0.0014693823267540498,"breakevenPct":37.56356176887253},{"delta":0.2,"premium":0.38843830779834165,"strike":7.553753231193366,"iv":1.1336199166674472,"gamma":0.0931083291488786,"theta":-0.013930892203567765,"vega":0.007271785372079868,"rho":-0.0018229164945419746,"breakevenPct":23.77324549579761},{"delta":0.25,"premium":0.46540303120655435,"strike":7.861612124826217,"iv":1.069421588367995,"gamma":0.11087722807300662,"theta":-0.013473946293226994,"vega":0.007652884620496698,"rho":-0.0022605597822371185,"breakevenPct":21.316924535961036},{"delta":0.3,"premium":0.542367754614767,"strike":8.169471018459069,"iv":1.005223260068543,"gamma":0.12864612699713468,"theta":-0.013017000382886224,"vega":0.008033983868913528,"rho":-0.0026982030699322624,"breakevenPct":18.86060357612446},{"delta":0.35,"premium":0.6193324780229797,"strike":8.47732991209192,"iv":0.9410249317690906,"gamma":0.1464150259212627,"theta":-0.012560054472545453,"vega":0.008415083117330358,"rho":-0.0031358463576274067,"breakevenPct":16.404282616287883},{"delta":0.4,"premium":0.6962972014311926,"strike":8.78518880572477,"iv":0.8768266034696385,"gamma":0.16418392484539074,"theta":-0.012103108562204682,"vega":0.008796182365747189,"rho":-0.003573489645322551,"breakevenPct":13.947961656451307},{"delta":0.45,"premium":0.7732619248394053,"strike":9.093047699357621,"iv":0.8126282751701863,"gamma":0.18195282376951877,"theta":-0.011646162651863912,"vega":0.009177281614164019,"rho":-0.004011132933017695,"breakevenPct":11.49164069661473},{"delta":0.5,"premium":0.850226648247618,"strike":9.400906592990472,"iv":0.748429946870734,"gamma":0.19972172269364682,"theta":-0.01118921674152314,"vega":0.009558380862580849,"rho":-0.004448776220712838,"breakevenPct":9.035319736778154},{"delta":0.55,"premium":0.9271913716558308,"strike":9.708765486623323,"iv":0.6842316185712818,"gamma":0.21749062161777488,"theta":-0.01073227083118237,"vega":0.009939480110997679,"rho":-0.004886419508407984,"breakevenPct":6.5789987769415745},{"delta":0.6,"premium":1.1197931515556587,"strike":10.122655103981904,"iv":0.6347033720761932,"gamma":0.2325980886041263,"theta":-0.010294141627433131,"vega":0.01024560400924466,"rho":-0.005415289928875757,"breakevenPct":4.224872846529318},{"delta":0.65,"premium":3.3381848470308837,"strike":12.394045918461655,"iv":0.8421732253390359,"gamma":0.20108121090276085,"theta":-0.010185653246565196,"vega":0.009238270847108715,"rho":-0.007542324564212239,"breakevenPct":3.661052431587536},{"delta":0.7,"premium":5.556576542506105,"strike":14.665436732941403,"iv":1.0496430786018782,"gamma":0.16956433320139547,"theta":-0.01007716486569726,"vega":0.00823093768497277,"rho":-0.009669359199548717,"breakevenPct":3.097232016645756},{"delta":0.75,"premium":7.774968237981329,"strike":16.936827547421156,"iv":1.257112931864721,"gamma":0.13804745550003,"theta":-0.009968676484829323,"vega":0.007223604522836825,"rho":-0.0117963938348852,"breakevenPct":2.533411601703974},{"delta":0.8,"premium":9.993359933456553,"strike":19.208218361900908,"iv":1.4645827851275635,"gamma":0.10653057779866454,"theta":-0.009860188103961389,"vega":0.0062162713607008795,"rho":-0.013923428470221681,"breakevenPct":1.9695911867621918},{"delta":0.85,"premium":12.211751628931774,"strike":21.479609176380656,"iv":1.6720526383904057,"gamma":0.07501370009729916,"theta":-0.009751699723093452,"vega":0.005208938198564935,"rho":-0.01605046310555816,"breakevenPct":1.405770771820411},{"delta":0.9,"premium":14.430143324407,"strike":23.750999990860407,"iv":1.8795224916532485,"gamma":0.043496822395933665,"theta":-0.009643211342225516,"vega":0.004201605036428989,"rho":-0.018177497740894645,"breakevenPct":0.8419503568786291}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}