{"symbol":"CLBK","url":"https://intraalpha.com/companies/CLBK","capturedAt":"2026-10-23T06:52:53.537Z","state":"ready","quote":{"symbol":"CLBK","last_price":10.86,"prev_close":10.63,"regular_close":10.86,"change":0.23,"change_pct":2.1637,"regular_change":0.23,"regular_change_pct":2.1637,"extended_change":0,"extended_change_pct":0,"bid":10.57,"ask":11.15,"bid_size":200,"ask_size":500,"volume":2675137,"vwap":10.818435,"open":10.63,"high":10.88,"low":10.57,"close":10.86,"trade_count":20073,"last_trade_at":"2026-10-22T20:00:07.756776501Z","last_quote_at":"2026-10-22T20:00:06.746178717Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:52.832132159-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CLBK","fetched_at":"2026-10-23T06:52:52.879539+00:00","name":"Columbia Financial Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Columbia Financial, Inc. is the banking holding company for Columbia Bank that provides financial services to businesses and consumers in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2865265000,"ebitda":null,"pe_ratio":18.33,"peg_ratio":null,"book_value":5.22,"dividend_per_share":0,"dividend_yield":0,"eps":0.58,"revenue_ttm":267228000,"gross_profit_ttm":267228000,"profit_margin":0.218,"operating_margin_ttm":0.326,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":0.0502,"quarterly_earnings_growth":0.167,"quarterly_revenue_growth":0.131,"analyst_target_price":14.17,"analyst_number":2,"beta":0.264,"fifty_two_week_high":12,"fifty_two_week_low":6.53,"fifty_day_ma":11.35,"two_hundred_day_ma":9.4,"shares_outstanding":269545000,"forward_pe":72.46,"price_to_sales":10.72,"price_to_book":0.991,"ev_to_revenue":9.01,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:52.879539+00:00"},"optionObservedAt":"2026-10-22T19:58:17.129Z","bars":[{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-16T13:25:00Z","v":270,"vw":10.87},{"c":10.91,"h":10.91,"l":10.82,"n":87,"o":10.86,"t":"2026-10-16T13:30:00Z","v":55759,"vw":10.84948},{"c":10.9,"h":10.91,"l":10.85,"n":204,"o":10.91,"t":"2026-10-16T13:35:00Z","v":33619,"vw":10.884174},{"c":10.91,"h":10.93,"l":10.89,"n":209,"o":10.9,"t":"2026-10-16T13:40:00Z","v":32711,"vw":10.908795},{"c":10.895,"h":10.92,"l":10.89,"n":59,"o":10.92,"t":"2026-10-16T13:45:00Z","v":15067,"vw":10.905355},{"c":10.87,"h":10.9,"l":10.87,"n":214,"o":10.895,"t":"2026-10-16T13:50:00Z","v":27676,"vw":10.888479},{"c":10.86,"h":10.875,"l":10.85,"n":180,"o":10.865,"t":"2026-10-16T13:55:00Z","v":25301,"vw":10.862446},{"c":10.855,"h":10.865,"l":10.845,"n":245,"o":10.85,"t":"2026-10-16T14:00:00Z","v":34131,"vw":10.853454},{"c":10.865,"h":10.875,"l":10.86,"n":202,"o":10.86,"t":"2026-10-16T14:05:00Z","v":19487,"vw":10.86596},{"c":10.835,"h":10.87,"l":10.83,"n":263,"o":10.865,"t":"2026-10-16T14:10:00Z","v":19844,"vw":10.849128},{"c":10.875,"h":10.88,"l":10.835,"n":233,"o":10.835,"t":"2026-10-16T14:15:00Z","v":32511,"vw":10.845754},{"c":10.86,"h":10.89,"l":10.86,"n":292,"o":10.875,"t":"2026-10-16T14:20:00Z","v":31426,"vw":10.876176},{"c":10.855,"h":10.865,"l":10.85,"n":231,"o":10.86,"t":"2026-10-16T14:25:00Z","v":36661,"vw":10.858023},{"c":10.855,"h":10.87,"l":10.85,"n":239,"o":10.855,"t":"2026-10-16T14:30:00Z","v":23350,"vw":10.85826},{"c":10.825,"h":10.855,"l":10.825,"n":281,"o":10.855,"t":"2026-10-16T14:35:00Z","v":20933,"vw":10.841395},{"c":10.81,"h":10.83,"l":10.8,"n":308,"o":10.825,"t":"2026-10-16T14:40:00Z","v":25640,"vw":10.813834},{"c":10.81,"h":10.815,"l":10.8,"n":165,"o":10.815,"t":"2026-10-16T14:45:00Z","v":8527,"vw":10.808964},{"c":10.815,"h":10.825,"l":10.815,"n":188,"o":10.815,"t":"2026-10-16T14:50:00Z","v":12316,"vw":10.819156},{"c":10.825,"h":10.825,"l":10.81,"n":207,"o":10.82,"t":"2026-10-16T14:55:00Z","v":20104,"vw":10.819357},{"c":10.82,"h":10.82,"l":10.81,"n":252,"o":10.82,"t":"2026-10-16T15:00:00Z","v":19846,"vw":10.816124},{"c":10.825,"h":10.845,"l":10.82,"n":336,"o":10.82,"t":"2026-10-16T15:05:00Z","v":36145,"vw":10.829855},{"c":10.81,"h":10.825,"l":10.805,"n":304,"o":10.825,"t":"2026-10-16T15:10:00Z","v":27271,"vw":10.812443},{"c":10.8,"h":10.805,"l":10.79,"n":319,"o":10.805,"t":"2026-10-16T15:15:00Z","v":31785,"vw":10.799465},{"c":10.785,"h":10.805,"l":10.77,"n":319,"o":10.805,"t":"2026-10-16T15:20:00Z","v":36379,"vw":10.784433},{"c":10.765,"h":10.7899,"l":10.76,"n":424,"o":10.785,"t":"2026-10-16T15:25:00Z","v":57342,"vw":10.768034},{"c":10.765,"h":10.77,"l":10.765,"n":139,"o":10.765,"t":"2026-10-16T15:30:00Z","v":6208,"vw":10.765269},{"c":10.735,"h":10.76,"l":10.725,"n":283,"o":10.76,"t":"2026-10-16T15:35:00Z","v":25157,"vw":10.739752},{"c":10.725,"h":10.735,"l":10.72,"n":263,"o":10.735,"t":"2026-10-16T15:40:00Z","v":22896,"vw":10.730253},{"c":10.72,"h":10.735,"l":10.715,"n":376,"o":10.725,"t":"2026-10-16T15:45:00Z","v":50365,"vw":10.723078},{"c":10.7201,"h":10.7282,"l":10.715,"n":208,"o":10.72,"t":"2026-10-16T15:50:00Z","v":30278,"vw":10.719278},{"c":10.725,"h":10.725,"l":10.71,"n":195,"o":10.725,"t":"2026-10-16T15:55:00Z","v":16410,"vw":10.718878},{"c":10.685,"h":10.72,"l":10.68,"n":521,"o":10.72,"t":"2026-10-16T16:00:00Z","v":68040,"vw":10.701596},{"c":10.675,"h":10.695,"l":10.6741,"n":227,"o":10.685,"t":"2026-10-16T16:05:00Z","v":22430,"vw":10.686385},{"c":10.67,"h":10.68,"l":10.665,"n":360,"o":10.675,"t":"2026-10-16T16:10:00Z","v":49702,"vw":10.673251},{"c":10.665,"h":10.675,"l":10.65,"n":349,"o":10.67,"t":"2026-10-16T16:15:00Z","v":35242,"vw":10.66082},{"c":10.665,"h":10.665,"l":10.655,"n":284,"o":10.665,"t":"2026-10-16T16:20:00Z","v":18296,"vw":10.660256},{"c":10.665,"h":10.67,"l":10.665,"n":189,"o":10.665,"t":"2026-10-16T16:25:00Z","v":10357,"vw":10.665938},{"c":10.651,"h":10.665,"l":10.651,"n":220,"o":10.665,"t":"2026-10-16T16:30:00Z","v":9470,"vw":10.659251},{"c":10.665,"h":10.67,"l":10.65,"n":334,"o":10.655,"t":"2026-10-16T16:35:00Z","v":64566,"vw":10.657906},{"c":10.665,"h":10.675,"l":10.66,"n":263,"o":10.67,"t":"2026-10-16T16:40:00Z","v":34540,"vw":10.664566},{"c":10.64,"h":10.665,"l":10.635,"n":297,"o":10.665,"t":"2026-10-16T16:45:00Z","v":51200,"vw":10.65986},{"c":10.645,"h":10.645,"l":10.635,"n":108,"o":10.64,"t":"2026-10-16T16:50:00Z","v":10527,"vw":10.640172},{"c":10.655,"h":10.66,"l":10.65,"n":159,"o":10.65,"t":"2026-10-16T16:55:00Z","v":7726,"vw":10.651749},{"c":10.625,"h":10.65,"l":10.625,"n":268,"o":10.65,"t":"2026-10-16T17:00:00Z","v":20157,"vw":10.640719},{"c":10.6255,"h":10.63,"l":10.62,"n":91,"o":10.63,"t":"2026-10-16T17:05:00Z","v":4917,"vw":10.625703},{"c":10.625,"h":10.625,"l":10.615,"n":300,"o":10.62,"t":"2026-10-16T17:10:00Z","v":26692,"vw":10.619119},{"c":10.61,"h":10.62,"l":10.61,"n":108,"o":10.62,"t":"2026-10-16T17:15:00Z","v":4850,"vw":10.616577},{"c":10.64,"h":10.64,"l":10.615,"n":308,"o":10.615,"t":"2026-10-16T17:20:00Z","v":35906,"vw":10.622912},{"c":10.655,"h":10.66,"l":10.645,"n":238,"o":10.65,"t":"2026-10-16T17:25:00Z","v":19820,"vw":10.651739},{"c":10.665,"h":10.666,"l":10.655,"n":449,"o":10.655,"t":"2026-10-16T17:30:00Z","v":60618,"vw":10.66337},{"c":10.675,"h":10.68,"l":10.665,"n":154,"o":10.665,"t":"2026-10-16T17:35:00Z","v":14212,"vw":10.6715},{"c":10.695,"h":10.695,"l":10.665,"n":212,"o":10.67,"t":"2026-10-16T17:40:00Z","v":21635,"vw":10.674926},{"c":10.685,"h":10.69,"l":10.685,"n":88,"o":10.69,"t":"2026-10-16T17:45:00Z","v":4015,"vw":10.687871},{"c":10.67,"h":10.68,"l":10.665,"n":263,"o":10.68,"t":"2026-10-16T17:50:00Z","v":22716,"vw":10.673093},{"c":10.67,"h":10.67,"l":10.6671,"n":135,"o":10.67,"t":"2026-10-16T17:55:00Z","v":13910,"vw":10.669521},{"c":10.655,"h":10.68,"l":10.655,"n":135,"o":10.68,"t":"2026-10-16T18:00:00Z","v":10267,"vw":10.664232},{"c":10.65,"h":10.66,"l":10.645,"n":161,"o":10.6571,"t":"2026-10-16T18:05:00Z","v":12595,"vw":10.649701},{"c":10.66,"h":10.665,"l":10.65,"n":148,"o":10.65,"t":"2026-10-16T18:10:00Z","v":14611,"vw":10.657679},{"c":10.645,"h":10.66,"l":10.645,"n":137,"o":10.66,"t":"2026-10-16T18:15:00Z","v":15040,"vw":10.651415},{"c":10.65,"h":10.66,"l":10.645,"n":124,"o":10.645,"t":"2026-10-16T18:20:00Z","v":10514,"vw":10.649983},{"c":10.635,"h":10.6507,"l":10.635,"n":133,"o":10.6507,"t":"2026-10-16T18:25:00Z","v":12391,"vw":10.645405},{"c":10.645,"h":10.645,"l":10.62,"n":287,"o":10.63,"t":"2026-10-16T18:30:00Z","v":31893,"vw":10.63284},{"c":10.67,"h":10.68,"l":10.635,"n":460,"o":10.645,"t":"2026-10-16T18:35:00Z","v":55362,"vw":10.649165},{"c":10.66,"h":10.67,"l":10.65,"n":231,"o":10.67,"t":"2026-10-16T18:40:00Z","v":38073,"vw":10.65887},{"c":10.675,"h":10.675,"l":10.665,"n":127,"o":10.665,"t":"2026-10-16T18:45:00Z","v":7624,"vw":10.67157},{"c":10.68,"h":10.69,"l":10.665,"n":162,"o":10.675,"t":"2026-10-16T18:50:00Z","v":19148,"vw":10.673796},{"c":10.685,"h":10.69,"l":10.68,"n":124,"o":10.68,"t":"2026-10-16T18:55:00Z","v":8405,"vw":10.683663},{"c":10.68,"h":10.685,"l":10.67,"n":208,"o":10.68,"t":"2026-10-16T19:00:00Z","v":20232,"vw":10.676775},{"c":10.665,"h":10.675,"l":10.66,"n":223,"o":10.67,"t":"2026-10-16T19:05:00Z","v":21692,"vw":10.66796},{"c":10.675,"h":10.675,"l":10.665,"n":228,"o":10.665,"t":"2026-10-16T19:10:00Z","v":19684,"vw":10.669078},{"c":10.685,"h":10.69,"l":10.675,"n":299,"o":10.675,"t":"2026-10-16T19:15:00Z","v":46855,"vw":10.682865},{"c":10.685,"h":10.685,"l":10.68,"n":217,"o":10.685,"t":"2026-10-16T19:20:00Z","v":18150,"vw":10.683116},{"c":10.67,"h":10.68,"l":10.67,"n":236,"o":10.68,"t":"2026-10-16T19:25:00Z","v":23845,"vw":10.673463},{"c":10.685,"h":10.685,"l":10.67,"n":314,"o":10.675,"t":"2026-10-16T19:30:00Z","v":35081,"vw":10.678899},{"c":10.69,"h":10.7,"l":10.685,"n":384,"o":10.69,"t":"2026-10-16T19:35:00Z","v":48152,"vw":10.692768},{"c":10.675,"h":10.685,"l":10.67,"n":313,"o":10.685,"t":"2026-10-16T19:40:00Z","v":28092,"vw":10.677074},{"c":10.675,"h":10.675,"l":10.67,"n":318,"o":10.67,"t":"2026-10-16T19:45:00Z","v":22799,"vw":10.673209},{"c":10.68,"h":10.72,"l":10.68,"n":966,"o":10.68,"t":"2026-10-16T19:50:00Z","v":185143,"vw":10.699479},{"c":10.655,"h":10.7,"l":10.65,"n":2685,"o":10.7,"t":"2026-10-16T19:55:00Z","v":505853,"vw":10.673267},{"c":10.67,"h":10.67,"l":10.67,"n":29,"o":10.67,"t":"2026-10-16T20:00:00Z","v":864344,"vw":10.67},{"c":10.65,"h":10.75,"l":10.63,"n":75,"o":10.63,"t":"2026-10-19T13:30:00Z","v":41820,"vw":10.665593},{"c":10.645,"h":10.65,"l":10.6332,"n":35,"o":10.645,"t":"2026-10-19T13:35:00Z","v":2822,"vw":10.642955},{"c":10.635,"h":10.65,"l":10.63,"n":140,"o":10.65,"t":"2026-10-19T13:40:00Z","v":11368,"vw":10.637899},{"c":10.66,"h":10.66,"l":10.62,"n":251,"o":10.63,"t":"2026-10-19T13:45:00Z","v":30340,"vw":10.637558},{"c":10.62,"h":10.665,"l":10.615,"n":424,"o":10.6601,"t":"2026-10-19T13:50:00Z","v":40746,"vw":10.636229},{"c":10.625,"h":10.63,"l":10.62,"n":162,"o":10.62,"t":"2026-10-19T13:55:00Z","v":11261,"vw":10.624242},{"c":10.625,"h":10.635,"l":10.62,"n":242,"o":10.625,"t":"2026-10-19T14:00:00Z","v":31990,"vw":10.627326},{"c":10.64,"h":10.64,"l":10.62,"n":118,"o":10.625,"t":"2026-10-19T14:05:00Z","v":11753,"vw":10.628004},{"c":10.63,"h":10.635,"l":10.62,"n":214,"o":10.635,"t":"2026-10-19T14:10:00Z","v":18141,"vw":10.627399},{"c":10.63,"h":10.635,"l":10.62,"n":155,"o":10.635,"t":"2026-10-19T14:15:00Z","v":9970,"vw":10.630935},{"c":10.625,"h":10.64,"l":10.625,"n":203,"o":10.625,"t":"2026-10-19T14:20:00Z","v":14610,"vw":10.630389},{"c":10.65,"h":10.65,"l":10.62,"n":252,"o":10.625,"t":"2026-10-19T14:25:00Z","v":21092,"vw":10.635955},{"c":10.64,"h":10.655,"l":10.64,"n":235,"o":10.65,"t":"2026-10-19T14:30:00Z","v":23215,"vw":10.649377},{"c":10.635,"h":10.645,"l":10.63,"n":143,"o":10.645,"t":"2026-10-19T14:35:00Z","v":8416,"vw":10.638587},{"c":10.615,"h":10.635,"l":10.61,"n":266,"o":10.635,"t":"2026-10-19T14:40:00Z","v":25694,"vw":10.621409},{"c":10.625,"h":10.635,"l":10.615,"n":208,"o":10.615,"t":"2026-10-19T14:45:00Z","v":21505,"vw":10.624952},{"c":10.64,"h":10.64,"l":10.625,"n":199,"o":10.625,"t":"2026-10-19T14:50:00Z","v":13118,"vw":10.63118},{"c":10.625,"h":10.64,"l":10.625,"n":206,"o":10.635,"t":"2026-10-19T14:55:00Z","v":15623,"vw":10.628182},{"c":10.635,"h":10.635,"l":10.6214,"n":199,"o":10.63,"t":"2026-10-19T15:00:00Z","v":16909,"vw":10.631698},{"c":10.645,"h":10.655,"l":10.635,"n":194,"o":10.635,"t":"2026-10-19T15:05:00Z","v":14443,"vw":10.646194},{"c":10.665,"h":10.665,"l":10.64,"n":285,"o":10.645,"t":"2026-10-19T15:10:00Z","v":46039,"vw":10.645851},{"c":10.665,"h":10.675,"l":10.655,"n":265,"o":10.665,"t":"2026-10-19T15:15:00Z","v":20857,"vw":10.665406},{"c":10.665,"h":10.67,"l":10.665,"n":118,"o":10.67,"t":"2026-10-19T15:20:00Z","v":5397,"vw":10.665181},{"c":10.635,"h":10.665,"l":10.635,"n":293,"o":10.665,"t":"2026-10-19T15:25:00Z","v":33832,"vw":10.653684},{"c":10.645,"h":10.645,"l":10.635,"n":180,"o":10.64,"t":"2026-10-19T15:30:00Z","v":19692,"vw":10.641112},{"c":10.655,"h":10.655,"l":10.63,"n":198,"o":10.64,"t":"2026-10-19T15:35:00Z","v":17809,"vw":10.644086},{"c":10.66,"h":10.665,"l":10.655,"n":202,"o":10.66,"t":"2026-10-19T15:40:00Z","v":11512,"vw":10.662087},{"c":10.66,"h":10.666,"l":10.66,"n":121,"o":10.66,"t":"2026-10-19T15:45:00Z","v":5843,"vw":10.662959},{"c":10.645,"h":10.66,"l":10.64,"n":217,"o":10.66,"t":"2026-10-19T15:50:00Z","v":15232,"vw":10.654415},{"c":10.635,"h":10.645,"l":10.635,"n":142,"o":10.645,"t":"2026-10-19T15:55:00Z","v":10801,"vw":10.638369},{"c":10.635,"h":10.645,"l":10.625,"n":354,"o":10.64,"t":"2026-10-19T16:00:00Z","v":34089,"vw":10.63276},{"c":10.625,"h":10.635,"l":10.6213,"n":115,"o":10.635,"t":"2026-10-19T16:05:00Z","v":10372,"vw":10.625261},{"c":10.625,"h":10.625,"l":10.62,"n":132,"o":10.625,"t":"2026-10-19T16:10:00Z","v":8174,"vw":10.624819},{"c":10.64,"h":10.64,"l":10.62,"n":148,"o":10.62,"t":"2026-10-19T16:15:00Z","v":16690,"vw":10.631263},{"c":10.635,"h":10.635,"l":10.63,"n":181,"o":10.635,"t":"2026-10-19T16:20:00Z","v":9433,"vw":10.634118},{"c":10.625,"h":10.635,"l":10.625,"n":301,"o":10.635,"t":"2026-10-19T16:25:00Z","v":29802,"vw":10.629442},{"c":10.62,"h":10.625,"l":10.61,"n":215,"o":10.625,"t":"2026-10-19T16:30:00Z","v":17599,"vw":10.616295},{"c":10.615,"h":10.62,"l":10.615,"n":159,"o":10.62,"t":"2026-10-19T16:35:00Z","v":6722,"vw":10.616289},{"c":10.62,"h":10.625,"l":10.615,"n":249,"o":10.615,"t":"2026-10-19T16:40:00Z","v":30411,"vw":10.620186},{"c":10.625,"h":10.625,"l":10.615,"n":151,"o":10.625,"t":"2026-10-19T16:45:00Z","v":22026,"vw":10.621231},{"c":10.625,"h":10.625,"l":10.625,"n":113,"o":10.625,"t":"2026-10-19T16:50:00Z","v":6164,"vw":10.625},{"c":10.615,"h":10.625,"l":10.615,"n":134,"o":10.625,"t":"2026-10-19T16:55:00Z","v":9409,"vw":10.61809},{"c":10.615,"h":10.62,"l":10.61,"n":140,"o":10.615,"t":"2026-10-19T17:00:00Z","v":18466,"vw":10.612033},{"c":10.595,"h":10.62,"l":10.59,"n":315,"o":10.61,"t":"2026-10-19T17:05:00Z","v":57185,"vw":10.608944},{"c":10.595,"h":10.6,"l":10.595,"n":138,"o":10.595,"t":"2026-10-19T17:10:00Z","v":4698,"vw":10.595827},{"c":10.595,"h":10.605,"l":10.59,"n":211,"o":10.595,"t":"2026-10-19T17:15:00Z","v":17425,"vw":10.602375},{"c":10.595,"h":10.605,"l":10.595,"n":210,"o":10.595,"t":"2026-10-19T17:20:00Z","v":17044,"vw":10.599853},{"c":10.595,"h":10.595,"l":10.59,"n":135,"o":10.595,"t":"2026-10-19T17:25:00Z","v":8112,"vw":10.594903},{"c":10.595,"h":10.595,"l":10.59,"n":186,"o":10.59,"t":"2026-10-19T17:30:00Z","v":12403,"vw":10.594947},{"c":10.585,"h":10.6,"l":10.58,"n":264,"o":10.595,"t":"2026-10-19T17:35:00Z","v":22287,"vw":10.58961},{"c":10.59,"h":10.6,"l":10.58,"n":274,"o":10.585,"t":"2026-10-19T17:40:00Z","v":21671,"vw":10.59059},{"c":10.595,"h":10.595,"l":10.585,"n":230,"o":10.59,"t":"2026-10-19T17:45:00Z","v":26137,"vw":10.589808},{"c":10.6101,"h":10.62,"l":10.59,"n":171,"o":10.595,"t":"2026-10-19T17:50:00Z","v":17172,"vw":10.606917},{"c":10.595,"h":10.615,"l":10.59,"n":265,"o":10.615,"t":"2026-10-19T17:55:00Z","v":25906,"vw":10.602631},{"c":10.6,"h":10.605,"l":10.59,"n":217,"o":10.6,"t":"2026-10-19T18:00:00Z","v":32021,"vw":10.602538},{"c":10.605,"h":10.605,"l":10.6,"n":163,"o":10.605,"t":"2026-10-19T18:05:00Z","v":6615,"vw":10.602956},{"c":10.605,"h":10.605,"l":10.595,"n":223,"o":10.605,"t":"2026-10-19T18:10:00Z","v":21779,"vw":10.601724},{"c":10.598,"h":10.605,"l":10.59,"n":140,"o":10.605,"t":"2026-10-19T18:15:00Z","v":9547,"vw":10.59833},{"c":10.6,"h":10.605,"l":10.595,"n":264,"o":10.595,"t":"2026-10-19T18:20:00Z","v":17185,"vw":10.599603},{"c":10.59,"h":10.6,"l":10.585,"n":235,"o":10.6,"t":"2026-10-19T18:25:00Z","v":20335,"vw":10.591589},{"c":10.595,"h":10.6,"l":10.58,"n":278,"o":10.589,"t":"2026-10-19T18:30:00Z","v":24105,"vw":10.589308},{"c":10.595,"h":10.595,"l":10.595,"n":145,"o":10.595,"t":"2026-10-19T18:35:00Z","v":6172,"vw":10.595},{"c":10.595,"h":10.595,"l":10.585,"n":382,"o":10.59,"t":"2026-10-19T18:40:00Z","v":44967,"vw":10.592575},{"c":10.595,"h":10.5978,"l":10.59,"n":127,"o":10.595,"t":"2026-10-19T18:45:00Z","v":6873,"vw":10.594849},{"c":10.59,"h":10.6,"l":10.59,"n":212,"o":10.595,"t":"2026-10-19T18:50:00Z","v":21329,"vw":10.592366},{"c":10.595,"h":10.605,"l":10.59,"n":252,"o":10.5923,"t":"2026-10-19T18:55:00Z","v":16412,"vw":10.598558},{"c":10.595,"h":10.605,"l":10.59,"n":283,"o":10.595,"t":"2026-10-19T19:00:00Z","v":28131,"vw":10.598158},{"c":10.59,"h":10.6,"l":10.58,"n":377,"o":10.595,"t":"2026-10-19T19:05:00Z","v":33876,"vw":10.590579},{"c":10.595,"h":10.595,"l":10.59,"n":164,"o":10.59,"t":"2026-10-19T19:10:00Z","v":7845,"vw":10.593881},{"c":10.595,"h":10.595,"l":10.5861,"n":289,"o":10.595,"t":"2026-10-19T19:15:00Z","v":23095,"vw":10.592019},{"c":10.58,"h":10.595,"l":10.575,"n":374,"o":10.595,"t":"2026-10-19T19:20:00Z","v":35417,"vw":10.587861},{"c":10.57,"h":10.585,"l":10.57,"n":343,"o":10.58,"t":"2026-10-19T19:25:00Z","v":34237,"vw":10.57819},{"c":10.58,"h":10.58,"l":10.565,"n":443,"o":10.575,"t":"2026-10-19T19:30:00Z","v":50671,"vw":10.571437},{"c":10.58,"h":10.585,"l":10.575,"n":402,"o":10.575,"t":"2026-10-19T19:35:00Z","v":32300,"vw":10.58154},{"c":10.575,"h":10.58,"l":10.57,"n":403,"o":10.58,"t":"2026-10-19T19:40:00Z","v":35707,"vw":10.573081},{"c":10.565,"h":10.575,"l":10.56,"n":426,"o":10.575,"t":"2026-10-19T19:45:00Z","v":43713,"vw":10.568622},{"c":10.565,"h":10.57,"l":10.545,"n":979,"o":10.565,"t":"2026-10-19T19:50:00Z","v":114716,"vw":10.559202},{"c":10.57,"h":10.585,"l":10.56,"n":1763,"o":10.57,"t":"2026-10-19T19:55:00Z","v":241443,"vw":10.571132},{"c":10.57,"h":10.57,"l":10.57,"n":26,"o":10.57,"t":"2026-10-19T20:00:00Z","v":569212,"vw":10.57},{"c":10.69,"h":10.75,"l":10.69,"n":5,"o":10.75,"t":"2026-10-20T11:25:00Z","v":302,"vw":10.73},{"c":10.74,"h":10.75,"l":10.74,"n":7,"o":10.75,"t":"2026-10-20T12:50:00Z","v":420,"vw":10.743333},{"c":10.71,"h":10.72,"l":10.55,"n":119,"o":10.55,"t":"2026-10-20T13:30:00Z","v":38137,"vw":10.654907},{"c":10.78,"h":10.785,"l":10.71,"n":136,"o":10.71,"t":"2026-10-20T13:35:00Z","v":28657,"vw":10.730554},{"c":10.77,"h":10.79,"l":10.75,"n":138,"o":10.78,"t":"2026-10-20T13:40:00Z","v":13983,"vw":10.770048},{"c":10.77,"h":10.78,"l":10.77,"n":99,"o":10.77,"t":"2026-10-20T13:45:00Z","v":8077,"vw":10.774437},{"c":10.74,"h":10.77,"l":10.72,"n":236,"o":10.77,"t":"2026-10-20T13:50:00Z","v":28151,"vw":10.742892},{"c":10.73,"h":10.76,"l":10.73,"n":107,"o":10.745,"t":"2026-10-20T13:55:00Z","v":8848,"vw":10.743374},{"c":10.75,"h":10.765,"l":10.7301,"n":186,"o":10.7301,"t":"2026-10-20T14:00:00Z","v":17922,"vw":10.751707},{"c":10.745,"h":10.755,"l":10.72,"n":171,"o":10.745,"t":"2026-10-20T14:05:00Z","v":12408,"vw":10.738592},{"c":10.725,"h":10.755,"l":10.725,"n":154,"o":10.75,"t":"2026-10-20T14:10:00Z","v":10684,"vw":10.740616},{"c":10.725,"h":10.725,"l":10.715,"n":179,"o":10.72,"t":"2026-10-20T14:15:00Z","v":10620,"vw":10.721298},{"c":10.775,"h":10.7905,"l":10.73,"n":373,"o":10.73,"t":"2026-10-20T14:20:00Z","v":47960,"vw":10.765302},{"c":10.76,"h":10.785,"l":10.76,"n":329,"o":10.785,"t":"2026-10-20T14:25:00Z","v":59473,"vw":10.775987},{"c":10.72,"h":10.77,"l":10.72,"n":330,"o":10.77,"t":"2026-10-20T14:30:00Z","v":26389,"vw":10.732371},{"c":10.715,"h":10.725,"l":10.715,"n":169,"o":10.725,"t":"2026-10-20T14:35:00Z","v":29474,"vw":10.72345},{"c":10.72,"h":10.725,"l":10.7,"n":164,"o":10.715,"t":"2026-10-20T14:40:00Z","v":13982,"vw":10.711772},{"c":10.745,"h":10.745,"l":10.725,"n":265,"o":10.725,"t":"2026-10-20T14:45:00Z","v":19566,"vw":10.737092},{"c":10.76,"h":10.77,"l":10.7422,"n":208,"o":10.7422,"t":"2026-10-20T14:50:00Z","v":15134,"vw":10.758591},{"c":10.735,"h":10.755,"l":10.735,"n":199,"o":10.755,"t":"2026-10-20T14:55:00Z","v":13302,"vw":10.742036},{"c":10.71,"h":10.735,"l":10.71,"n":173,"o":10.735,"t":"2026-10-20T15:00:00Z","v":10533,"vw":10.728537},{"c":10.695,"h":10.715,"l":10.69,"n":205,"o":10.715,"t":"2026-10-20T15:05:00Z","v":19843,"vw":10.700167},{"c":10.685,"h":10.695,"l":10.675,"n":217,"o":10.695,"t":"2026-10-20T15:10:00Z","v":19428,"vw":10.686085},{"c":10.695,"h":10.705,"l":10.69,"n":167,"o":10.69,"t":"2026-10-20T15:15:00Z","v":13181,"vw":10.696336},{"c":10.685,"h":10.695,"l":10.68,"n":88,"o":10.695,"t":"2026-10-20T15:20:00Z","v":8905,"vw":10.686613},{"c":10.705,"h":10.725,"l":10.68,"n":356,"o":10.68,"t":"2026-10-20T15:25:00Z","v":33697,"vw":10.697679},{"c":10.685,"h":10.7,"l":10.68,"n":227,"o":10.7,"t":"2026-10-20T15:30:00Z","v":13330,"vw":10.690164},{"c":10.705,"h":10.705,"l":10.68,"n":192,"o":10.68,"t":"2026-10-20T15:35:00Z","v":13625,"vw":10.6896},{"c":10.705,"h":10.715,"l":10.705,"n":130,"o":10.705,"t":"2026-10-20T15:40:00Z","v":9367,"vw":10.709697},{"c":10.705,"h":10.705,"l":10.695,"n":136,"o":10.705,"t":"2026-10-20T15:45:00Z","v":9279,"vw":10.698441},{"c":10.705,"h":10.71,"l":10.695,"n":164,"o":10.705,"t":"2026-10-20T15:50:00Z","v":11355,"vw":10.70224},{"c":10.685,"h":10.7,"l":10.685,"n":140,"o":10.7,"t":"2026-10-20T15:55:00Z","v":8434,"vw":10.692595},{"c":10.685,"h":10.695,"l":10.68,"n":143,"o":10.69,"t":"2026-10-20T16:00:00Z","v":9837,"vw":10.68641},{"c":10.685,"h":10.695,"l":10.685,"n":119,"o":10.685,"t":"2026-10-20T16:05:00Z","v":9424,"vw":10.68887},{"c":10.675,"h":10.685,"l":10.675,"n":71,"o":10.685,"t":"2026-10-20T16:10:00Z","v":5664,"vw":10.678839},{"c":10.665,"h":10.685,"l":10.665,"n":236,"o":10.675,"t":"2026-10-20T16:15:00Z","v":24102,"vw":10.673655},{"c":10.665,"h":10.665,"l":10.66,"n":158,"o":10.665,"t":"2026-10-20T16:20:00Z","v":13649,"vw":10.661417},{"c":10.665,"h":10.665,"l":10.665,"n":74,"o":10.665,"t":"2026-10-20T16:25:00Z","v":10219,"vw":10.665},{"c":10.67,"h":10.675,"l":10.665,"n":234,"o":10.665,"t":"2026-10-20T16:30:00Z","v":12583,"vw":10.671295},{"c":10.675,"h":10.685,"l":10.675,"n":149,"o":10.675,"t":"2026-10-20T16:35:00Z","v":13088,"vw":10.679016},{"c":10.675,"h":10.675,"l":10.675,"n":72,"o":10.675,"t":"2026-10-20T16:40:00Z","v":3068,"vw":10.675},{"c":10.685,"h":10.685,"l":10.675,"n":188,"o":10.675,"t":"2026-10-20T16:45:00Z","v":14142,"vw":10.68081},{"c":10.675,"h":10.685,"l":10.67,"n":183,"o":10.685,"t":"2026-10-20T16:50:00Z","v":19268,"vw":10.67623},{"c":10.68,"h":10.68,"l":10.675,"n":57,"o":10.675,"t":"2026-10-20T16:55:00Z","v":1602,"vw":10.675698},{"c":10.685,"h":10.69,"l":10.675,"n":195,"o":10.675,"t":"2026-10-20T17:00:00Z","v":25193,"vw":10.683344},{"c":10.675,"h":10.685,"l":10.675,"n":124,"o":10.6801,"t":"2026-10-20T17:05:00Z","v":10703,"vw":10.680081},{"c":10.685,"h":10.685,"l":10.68,"n":142,"o":10.68,"t":"2026-10-20T17:10:00Z","v":9728,"vw":10.682843},{"c":10.68,"h":10.69,"l":10.68,"n":133,"o":10.685,"t":"2026-10-20T17:15:00Z","v":5855,"vw":10.686037},{"c":10.7,"h":10.705,"l":10.685,"n":202,"o":10.69,"t":"2026-10-20T17:20:00Z","v":21459,"vw":10.697916},{"c":10.695,"h":10.7,"l":10.6934,"n":44,"o":10.6934,"t":"2026-10-20T17:25:00Z","v":3000,"vw":10.695166},{"c":10.685,"h":10.7,"l":10.685,"n":205,"o":10.695,"t":"2026-10-20T17:30:00Z","v":15330,"vw":10.693081},{"c":10.69,"h":10.69,"l":10.675,"n":193,"o":10.685,"t":"2026-10-20T17:35:00Z","v":18127,"vw":10.682292},{"c":10.685,"h":10.69,"l":10.685,"n":90,"o":10.69,"t":"2026-10-20T17:40:00Z","v":5165,"vw":10.686911},{"c":10.69,"h":10.695,"l":10.68,"n":427,"o":10.69,"t":"2026-10-20T17:45:00Z","v":114239,"vw":10.690228},{"c":10.685,"h":10.69,"l":10.68,"n":111,"o":10.685,"t":"2026-10-20T17:50:00Z","v":13575,"vw":10.683322},{"c":10.68,"h":10.685,"l":10.675,"n":98,"o":10.68,"t":"2026-10-20T17:55:00Z","v":9518,"vw":10.680383},{"c":10.6896,"h":10.69,"l":10.68,"n":128,"o":10.685,"t":"2026-10-20T18:00:00Z","v":34101,"vw":10.685248},{"c":10.685,"h":10.69,"l":10.685,"n":66,"o":10.69,"t":"2026-10-20T18:05:00Z","v":3375,"vw":10.685361},{"c":10.695,"h":10.7,"l":10.685,"n":160,"o":10.69,"t":"2026-10-20T18:10:00Z","v":11914,"vw":10.692755},{"c":10.69,"h":10.7,"l":10.685,"n":252,"o":10.695,"t":"2026-10-20T18:15:00Z","v":26374,"vw":10.690928},{"c":10.695,"h":10.705,"l":10.685,"n":144,"o":10.685,"t":"2026-10-20T18:20:00Z","v":17478,"vw":10.695835},{"c":10.695,"h":10.7,"l":10.695,"n":47,"o":10.695,"t":"2026-10-20T18:25:00Z","v":3304,"vw":10.695613},{"c":10.695,"h":10.705,"l":10.6901,"n":143,"o":10.695,"t":"2026-10-20T18:30:00Z","v":16962,"vw":10.699608},{"c":10.7,"h":10.7,"l":10.7,"n":40,"o":10.7,"t":"2026-10-20T18:35:00Z","v":1229,"vw":10.7},{"c":10.69,"h":10.7,"l":10.69,"n":226,"o":10.695,"t":"2026-10-20T18:40:00Z","v":15352,"vw":10.691914},{"c":10.695,"h":10.695,"l":10.69,"n":84,"o":10.69,"t":"2026-10-20T18:45:00Z","v":4646,"vw":10.693473},{"c":10.71,"h":10.71,"l":10.695,"n":329,"o":10.695,"t":"2026-10-20T18:50:00Z","v":47917,"vw":10.702902},{"c":10.695,"h":10.705,"l":10.685,"n":290,"o":10.705,"t":"2026-10-20T18:55:00Z","v":37097,"vw":10.694446},{"c":10.7,"h":10.715,"l":10.695,"n":339,"o":10.695,"t":"2026-10-20T19:00:00Z","v":36277,"vw":10.709643},{"c":10.685,"h":10.705,"l":10.685,"n":215,"o":10.705,"t":"2026-10-20T19:05:00Z","v":17634,"vw":10.694317},{"c":10.695,"h":10.695,"l":10.68,"n":216,"o":10.685,"t":"2026-10-20T19:10:00Z","v":17529,"vw":10.686337},{"c":10.695,"h":10.705,"l":10.69,"n":224,"o":10.69,"t":"2026-10-20T19:15:00Z","v":17980,"vw":10.699129},{"c":10.695,"h":10.7,"l":10.69,"n":144,"o":10.695,"t":"2026-10-20T19:20:00Z","v":7180,"vw":10.696377},{"c":10.71,"h":10.72,"l":10.7,"n":241,"o":10.7,"t":"2026-10-20T19:25:00Z","v":22311,"vw":10.711028},{"c":10.695,"h":10.715,"l":10.69,"n":273,"o":10.715,"t":"2026-10-20T19:30:00Z","v":35956,"vw":10.706163},{"c":10.685,"h":10.705,"l":10.685,"n":414,"o":10.695,"t":"2026-10-20T19:35:00Z","v":32702,"vw":10.697212},{"c":10.705,"h":10.705,"l":10.685,"n":405,"o":10.685,"t":"2026-10-20T19:40:00Z","v":44698,"vw":10.697591},{"c":10.695,"h":10.705,"l":10.69,"n":255,"o":10.705,"t":"2026-10-20T19:45:00Z","v":22289,"vw":10.698112},{"c":10.675,"h":10.7,"l":10.67,"n":941,"o":10.69,"t":"2026-10-20T19:50:00Z","v":131128,"vw":10.68604},{"c":10.645,"h":10.7,"l":10.635,"n":2303,"o":10.68,"t":"2026-10-20T19:55:00Z","v":390950,"vw":10.658925},{"c":10.65,"h":10.65,"l":10.65,"n":21,"o":10.65,"t":"2026-10-20T20:00:00Z","v":450854,"vw":10.65},{"c":10.65,"h":10.735,"l":10.645,"n":84,"o":10.65,"t":"2026-10-21T13:30:00Z","v":27633,"vw":10.657384},{"c":10.64,"h":10.68,"l":10.63,"n":71,"o":10.64,"t":"2026-10-21T13:35:00Z","v":9385,"vw":10.658046},{"c":10.62,"h":10.65,"l":10.6,"n":53,"o":10.65,"t":"2026-10-21T13:40:00Z","v":6379,"vw":10.619311},{"c":10.645,"h":10.65,"l":10.62,"n":151,"o":10.63,"t":"2026-10-21T13:45:00Z","v":14839,"vw":10.637779},{"c":10.655,"h":10.655,"l":10.63,"n":91,"o":10.645,"t":"2026-10-21T13:50:00Z","v":11575,"vw":10.644274},{"c":10.625,"h":10.66,"l":10.625,"n":131,"o":10.655,"t":"2026-10-21T13:55:00Z","v":12679,"vw":10.638867},{"c":10.595,"h":10.625,"l":10.595,"n":198,"o":10.625,"t":"2026-10-21T14:00:00Z","v":20372,"vw":10.610852},{"c":10.575,"h":10.595,"l":10.55,"n":301,"o":10.595,"t":"2026-10-21T14:05:00Z","v":31989,"vw":10.566964},{"c":10.605,"h":10.62,"l":10.58,"n":430,"o":10.58,"t":"2026-10-21T14:10:00Z","v":124671,"vw":10.612391},{"c":10.565,"h":10.615,"l":10.56,"n":506,"o":10.605,"t":"2026-10-21T14:15:00Z","v":152854,"vw":10.585613},{"c":10.575,"h":10.58,"l":10.555,"n":236,"o":10.56,"t":"2026-10-21T14:20:00Z","v":26384,"vw":10.562917},{"c":10.565,"h":10.575,"l":10.555,"n":193,"o":10.575,"t":"2026-10-21T14:25:00Z","v":18957,"vw":10.5624},{"c":10.58,"h":10.59,"l":10.565,"n":194,"o":10.57,"t":"2026-10-21T14:30:00Z","v":18259,"vw":10.576619},{"c":10.615,"h":10.615,"l":10.565,"n":290,"o":10.58,"t":"2026-10-21T14:35:00Z","v":154614,"vw":10.590745},{"c":10.615,"h":10.62,"l":10.61,"n":203,"o":10.615,"t":"2026-10-21T14:40:00Z","v":15473,"vw":10.612817},{"c":10.635,"h":10.64,"l":10.615,"n":123,"o":10.615,"t":"2026-10-21T14:45:00Z","v":9273,"vw":10.625914},{"c":10.635,"h":10.655,"l":10.635,"n":201,"o":10.635,"t":"2026-10-21T14:50:00Z","v":21004,"vw":10.644531},{"c":10.625,"h":10.64,"l":10.62,"n":210,"o":10.635,"t":"2026-10-21T14:55:00Z","v":53157,"vw":10.624096},{"c":10.605,"h":10.635,"l":10.6,"n":599,"o":10.625,"t":"2026-10-21T15:00:00Z","v":376164,"vw":10.619146},{"c":10.616,"h":10.62,"l":10.58,"n":430,"o":10.61,"t":"2026-10-21T15:05:00Z","v":129170,"vw":10.604653},{"c":10.635,"h":10.64,"l":10.615,"n":179,"o":10.615,"t":"2026-10-21T15:10:00Z","v":27153,"vw":10.617238},{"c":10.636,"h":10.645,"l":10.63,"n":169,"o":10.635,"t":"2026-10-21T15:15:00Z","v":27411,"vw":10.639233},{"c":10.635,"h":10.64,"l":10.63,"n":121,"o":10.636,"t":"2026-10-21T15:20:00Z","v":24235,"vw":10.633632},{"c":10.655,"h":10.656,"l":10.635,"n":220,"o":10.636,"t":"2026-10-21T15:25:00Z","v":32853,"vw":10.647275},{"c":10.65,"h":10.665,"l":10.65,"n":148,"o":10.655,"t":"2026-10-21T15:30:00Z","v":13883,"vw":10.659932},{"c":10.65,"h":10.655,"l":10.65,"n":104,"o":10.65,"t":"2026-10-21T15:35:00Z","v":7831,"vw":10.65069},{"c":10.655,"h":10.655,"l":10.65,"n":88,"o":10.65,"t":"2026-10-21T15:40:00Z","v":6788,"vw":10.653139},{"c":10.65,"h":10.655,"l":10.65,"n":111,"o":10.65,"t":"2026-10-21T15:45:00Z","v":4760,"vw":10.653531},{"c":10.655,"h":10.655,"l":10.65,"n":109,"o":10.655,"t":"2026-10-21T15:50:00Z","v":7128,"vw":10.65485},{"c":10.655,"h":10.666,"l":10.65,"n":187,"o":10.65,"t":"2026-10-21T15:55:00Z","v":14339,"vw":10.659806},{"c":10.64,"h":10.655,"l":10.64,"n":108,"o":10.655,"t":"2026-10-21T16:00:00Z","v":6851,"vw":10.649889},{"c":10.645,"h":10.645,"l":10.6325,"n":189,"o":10.645,"t":"2026-10-21T16:05:00Z","v":16130,"vw":10.639551},{"c":10.665,"h":10.665,"l":10.645,"n":151,"o":10.645,"t":"2026-10-21T16:10:00Z","v":31272,"vw":10.651096},{"c":10.665,"h":10.665,"l":10.665,"n":68,"o":10.665,"t":"2026-10-21T16:15:00Z","v":3984,"vw":10.665},{"c":10.665,"h":10.67,"l":10.66,"n":110,"o":10.665,"t":"2026-10-21T16:20:00Z","v":8811,"vw":10.663645},{"c":10.665,"h":10.67,"l":10.66,"n":128,"o":10.66,"t":"2026-10-21T16:25:00Z","v":12853,"vw":10.6651},{"c":10.685,"h":10.685,"l":10.665,"n":224,"o":10.665,"t":"2026-10-21T16:30:00Z","v":29136,"vw":10.674085},{"c":10.71,"h":10.71,"l":10.68,"n":248,"o":10.6814,"t":"2026-10-21T16:35:00Z","v":29798,"vw":10.692373},{"c":10.695,"h":10.705,"l":10.69,"n":132,"o":10.705,"t":"2026-10-21T16:40:00Z","v":11300,"vw":10.69858},{"c":10.695,"h":10.7,"l":10.685,"n":152,"o":10.69,"t":"2026-10-21T16:45:00Z","v":16807,"vw":10.692698},{"c":10.7,"h":10.705,"l":10.69,"n":133,"o":10.69,"t":"2026-10-21T16:50:00Z","v":9836,"vw":10.699559},{"c":10.715,"h":10.72,"l":10.705,"n":117,"o":10.705,"t":"2026-10-21T16:55:00Z","v":8321,"vw":10.711632},{"c":10.705,"h":10.715,"l":10.705,"n":177,"o":10.715,"t":"2026-10-21T17:00:00Z","v":18174,"vw":10.713186},{"c":10.71,"h":10.71,"l":10.7,"n":167,"o":10.705,"t":"2026-10-21T17:05:00Z","v":14088,"vw":10.708913},{"c":10.705,"h":10.71,"l":10.7,"n":78,"o":10.71,"t":"2026-10-21T17:10:00Z","v":4433,"vw":10.706217},{"c":10.725,"h":10.725,"l":10.7,"n":190,"o":10.705,"t":"2026-10-21T17:15:00Z","v":19108,"vw":10.713984},{"c":10.745,"h":10.75,"l":10.725,"n":190,"o":10.725,"t":"2026-10-21T17:20:00Z","v":20653,"vw":10.735641},{"c":10.745,"h":10.755,"l":10.74,"n":134,"o":10.75,"t":"2026-10-21T17:25:00Z","v":12564,"vw":10.748181},{"c":10.735,"h":10.745,"l":10.73,"n":328,"o":10.745,"t":"2026-10-21T17:30:00Z","v":34888,"vw":10.738075},{"c":10.735,"h":10.735,"l":10.73,"n":102,"o":10.735,"t":"2026-10-21T17:35:00Z","v":5399,"vw":10.73461},{"c":10.735,"h":10.745,"l":10.73,"n":238,"o":10.735,"t":"2026-10-21T17:40:00Z","v":21929,"vw":10.739868},{"c":10.735,"h":10.735,"l":10.73,"n":106,"o":10.735,"t":"2026-10-21T17:45:00Z","v":7610,"vw":10.7349},{"c":10.725,"h":10.74,"l":10.725,"n":218,"o":10.735,"t":"2026-10-21T17:50:00Z","v":21442,"vw":10.731724},{"c":10.73,"h":10.735,"l":10.72,"n":153,"o":10.73,"t":"2026-10-21T17:55:00Z","v":11667,"vw":10.730172},{"c":10.735,"h":10.735,"l":10.72,"n":149,"o":10.725,"t":"2026-10-21T18:00:00Z","v":10537,"vw":10.730211},{"c":10.715,"h":10.74,"l":10.715,"n":186,"o":10.735,"t":"2026-10-21T18:05:00Z","v":18478,"vw":10.723072},{"c":10.715,"h":10.725,"l":10.71,"n":137,"o":10.71,"t":"2026-10-21T18:10:00Z","v":14360,"vw":10.718277},{"c":10.725,"h":10.73,"l":10.715,"n":141,"o":10.715,"t":"2026-10-21T18:15:00Z","v":11658,"vw":10.721333},{"c":10.725,"h":10.725,"l":10.72,"n":104,"o":10.72,"t":"2026-10-21T18:20:00Z","v":7068,"vw":10.723627},{"c":10.73,"h":10.74,"l":10.71,"n":279,"o":10.725,"t":"2026-10-21T18:25:00Z","v":38463,"vw":10.723974},{"c":10.73,"h":10.735,"l":10.73,"n":80,"o":10.73,"t":"2026-10-21T18:30:00Z","v":3728,"vw":10.732831},{"c":10.715,"h":10.735,"l":10.7,"n":429,"o":10.73,"t":"2026-10-21T18:35:00Z","v":66449,"vw":10.71914},{"c":10.722,"h":10.725,"l":10.71,"n":151,"o":10.715,"t":"2026-10-21T18:40:00Z","v":11916,"vw":10.719056},{"c":10.7,"h":10.725,"l":10.7,"n":273,"o":10.725,"t":"2026-10-21T18:45:00Z","v":30402,"vw":10.715974},{"c":10.695,"h":10.705,"l":10.69,"n":166,"o":10.705,"t":"2026-10-21T18:50:00Z","v":15778,"vw":10.69892},{"c":10.675,"h":10.695,"l":10.67,"n":167,"o":10.695,"t":"2026-10-21T18:55:00Z","v":17185,"vw":10.683271},{"c":10.665,"h":10.675,"l":10.65,"n":260,"o":10.675,"t":"2026-10-21T19:00:00Z","v":25153,"vw":10.666713},{"c":10.68,"h":10.685,"l":10.66,"n":152,"o":10.665,"t":"2026-10-21T19:05:00Z","v":12556,"vw":10.677117},{"c":10.685,"h":10.695,"l":10.68,"n":249,"o":10.685,"t":"2026-10-21T19:10:00Z","v":32584,"vw":10.685263},{"c":10.66,"h":10.68,"l":10.65,"n":318,"o":10.68,"t":"2026-10-21T19:15:00Z","v":39747,"vw":10.667686},{"c":10.665,"h":10.67,"l":10.66,"n":187,"o":10.665,"t":"2026-10-21T19:20:00Z","v":15012,"vw":10.664479},{"c":10.69,"h":10.69,"l":10.66,"n":427,"o":10.66,"t":"2026-10-21T19:25:00Z","v":46424,"vw":10.67697},{"c":10.675,"h":10.695,"l":10.66,"n":598,"o":10.69,"t":"2026-10-21T19:30:00Z","v":84771,"vw":10.676811},{"c":10.67,"h":10.685,"l":10.66,"n":501,"o":10.675,"t":"2026-10-21T19:35:00Z","v":68013,"vw":10.672016},{"c":10.67,"h":10.68,"l":10.66,"n":381,"o":10.67,"t":"2026-10-21T19:40:00Z","v":55114,"vw":10.672348},{"c":10.65,"h":10.675,"l":10.64,"n":756,"o":10.675,"t":"2026-10-21T19:45:00Z","v":117837,"vw":10.659438},{"c":10.645,"h":10.655,"l":10.63,"n":932,"o":10.655,"t":"2026-10-21T19:50:00Z","v":139429,"vw":10.641333},{"c":10.645,"h":10.65,"l":10.625,"n":1800,"o":10.64,"t":"2026-10-21T19:55:00Z","v":269756,"vw":10.63721},{"c":10.63,"h":10.63,"l":10.63,"n":23,"o":10.63,"t":"2026-10-21T20:00:00Z","v":693673,"vw":10.63},{"c":10.7,"h":10.72,"l":10.57,"n":124,"o":10.63,"t":"2026-10-22T13:30:00Z","v":16900,"vw":10.617585},{"c":10.7,"h":10.71,"l":10.665,"n":152,"o":10.665,"t":"2026-10-22T13:35:00Z","v":16898,"vw":10.691562},{"c":10.71,"h":10.72,"l":10.7,"n":67,"o":10.71,"t":"2026-10-22T13:40:00Z","v":4601,"vw":10.710404},{"c":10.78,"h":10.79,"l":10.715,"n":180,"o":10.715,"t":"2026-10-22T13:45:00Z","v":10579,"vw":10.76821},{"c":10.75,"h":10.785,"l":10.73,"n":189,"o":10.78,"t":"2026-10-22T13:50:00Z","v":18620,"vw":10.76381},{"c":10.83,"h":10.83,"l":10.74,"n":154,"o":10.75,"t":"2026-10-22T13:55:00Z","v":14914,"vw":10.777085},{"c":10.805,"h":10.83,"l":10.785,"n":255,"o":10.825,"t":"2026-10-22T14:00:00Z","v":18969,"vw":10.807474},{"c":10.795,"h":10.82,"l":10.79,"n":279,"o":10.81,"t":"2026-10-22T14:05:00Z","v":20468,"vw":10.800803},{"c":10.795,"h":10.805,"l":10.795,"n":251,"o":10.795,"t":"2026-10-22T14:10:00Z","v":16769,"vw":10.799614},{"c":10.79,"h":10.805,"l":10.775,"n":210,"o":10.795,"t":"2026-10-22T14:15:00Z","v":27422,"vw":10.78778},{"c":10.795,"h":10.805,"l":10.785,"n":210,"o":10.79,"t":"2026-10-22T14:20:00Z","v":63657,"vw":10.787415},{"c":10.745,"h":10.8,"l":10.745,"n":257,"o":10.8,"t":"2026-10-22T14:25:00Z","v":31998,"vw":10.774525},{"c":10.76,"h":10.775,"l":10.745,"n":295,"o":10.745,"t":"2026-10-22T14:30:00Z","v":24136,"vw":10.763677},{"c":10.75,"h":10.765,"l":10.7399,"n":310,"o":10.765,"t":"2026-10-22T14:35:00Z","v":26359,"vw":10.754625},{"c":10.78,"h":10.78,"l":10.73,"n":228,"o":10.745,"t":"2026-10-22T14:40:00Z","v":21446,"vw":10.75352},{"c":10.79,"h":10.8,"l":10.775,"n":169,"o":10.78,"t":"2026-10-22T14:45:00Z","v":18119,"vw":10.786841},{"c":10.775,"h":10.795,"l":10.765,"n":216,"o":10.79,"t":"2026-10-22T14:50:00Z","v":23134,"vw":10.783585},{"c":10.79,"h":10.79,"l":10.76,"n":214,"o":10.775,"t":"2026-10-22T14:55:00Z","v":16394,"vw":10.771345},{"c":10.775,"h":10.79,"l":10.765,"n":213,"o":10.79,"t":"2026-10-22T15:00:00Z","v":18690,"vw":10.776404},{"c":10.755,"h":10.79,"l":10.755,"n":225,"o":10.78,"t":"2026-10-22T15:05:00Z","v":19280,"vw":10.773678},{"c":10.775,"h":10.785,"l":10.755,"n":316,"o":10.755,"t":"2026-10-22T15:10:00Z","v":31743,"vw":10.773259},{"c":10.795,"h":10.795,"l":10.78,"n":174,"o":10.78,"t":"2026-10-22T15:15:00Z","v":13644,"vw":10.788018},{"c":10.795,"h":10.795,"l":10.785,"n":204,"o":10.795,"t":"2026-10-22T15:20:00Z","v":14337,"vw":10.790584},{"c":10.775,"h":10.795,"l":10.77,"n":218,"o":10.795,"t":"2026-10-22T15:25:00Z","v":13456,"vw":10.783087},{"c":10.775,"h":10.785,"l":10.775,"n":235,"o":10.78,"t":"2026-10-22T15:30:00Z","v":21185,"vw":10.778961},{"c":10.785,"h":10.79,"l":10.77,"n":147,"o":10.77,"t":"2026-10-22T15:35:00Z","v":14504,"vw":10.779146},{"c":10.785,"h":10.795,"l":10.77,"n":306,"o":10.79,"t":"2026-10-22T15:40:00Z","v":33165,"vw":10.78658},{"c":10.795,"h":10.795,"l":10.785,"n":101,"o":10.785,"t":"2026-10-22T15:45:00Z","v":8480,"vw":10.786973},{"c":10.785,"h":10.795,"l":10.785,"n":159,"o":10.795,"t":"2026-10-22T15:50:00Z","v":13156,"vw":10.789221},{"c":10.785,"h":10.795,"l":10.78,"n":248,"o":10.79,"t":"2026-10-22T15:55:00Z","v":21025,"vw":10.790539},{"c":10.79,"h":10.8,"l":10.78,"n":238,"o":10.785,"t":"2026-10-22T16:00:00Z","v":20668,"vw":10.788575},{"c":10.795,"h":10.8,"l":10.785,"n":220,"o":10.79,"t":"2026-10-22T16:05:00Z","v":52516,"vw":10.798818},{"c":10.785,"h":10.795,"l":10.785,"n":246,"o":10.795,"t":"2026-10-22T16:10:00Z","v":22772,"vw":10.79131},{"c":10.8,"h":10.8,"l":10.79,"n":139,"o":10.79,"t":"2026-10-22T16:15:00Z","v":11203,"vw":10.795688},{"c":10.815,"h":10.815,"l":10.795,"n":235,"o":10.8,"t":"2026-10-22T16:20:00Z","v":24898,"vw":10.802837},{"c":10.815,"h":10.82,"l":10.81,"n":176,"o":10.815,"t":"2026-10-22T16:25:00Z","v":15645,"vw":10.814247},{"c":10.805,"h":10.81,"l":10.79,"n":209,"o":10.81,"t":"2026-10-22T16:30:00Z","v":20420,"vw":10.802765},{"c":10.81,"h":10.815,"l":10.805,"n":155,"o":10.81,"t":"2026-10-22T16:35:00Z","v":15814,"vw":10.809691},{"c":10.805,"h":10.815,"l":10.8,"n":187,"o":10.805,"t":"2026-10-22T16:40:00Z","v":19741,"vw":10.809721},{"c":10.82,"h":10.82,"l":10.8,"n":155,"o":10.805,"t":"2026-10-22T16:45:00Z","v":15589,"vw":10.80496},{"c":10.825,"h":10.83,"l":10.815,"n":212,"o":10.815,"t":"2026-10-22T16:50:00Z","v":28755,"vw":10.820734},{"c":10.835,"h":10.835,"l":10.815,"n":252,"o":10.825,"t":"2026-10-22T16:55:00Z","v":22551,"vw":10.823668},{"c":10.825,"h":10.835,"l":10.82,"n":215,"o":10.83,"t":"2026-10-22T17:00:00Z","v":14999,"vw":10.82902},{"c":10.82,"h":10.83,"l":10.815,"n":202,"o":10.825,"t":"2026-10-22T17:05:00Z","v":15779,"vw":10.822331},{"c":10.815,"h":10.83,"l":10.81,"n":197,"o":10.82,"t":"2026-10-22T17:10:00Z","v":20430,"vw":10.819062},{"c":10.815,"h":10.82,"l":10.81,"n":146,"o":10.815,"t":"2026-10-22T17:15:00Z","v":10587,"vw":10.817936},{"c":10.83,"h":10.84,"l":10.81,"n":197,"o":10.81,"t":"2026-10-22T17:20:00Z","v":16794,"vw":10.827927},{"c":10.83,"h":10.8405,"l":10.83,"n":215,"o":10.84,"t":"2026-10-22T17:25:00Z","v":28074,"vw":10.838697},{"c":10.835,"h":10.84,"l":10.83,"n":147,"o":10.835,"t":"2026-10-22T17:30:00Z","v":11416,"vw":10.836305},{"c":10.825,"h":10.84,"l":10.825,"n":240,"o":10.835,"t":"2026-10-22T17:35:00Z","v":23145,"vw":10.83046},{"c":10.825,"h":10.835,"l":10.82,"n":174,"o":10.825,"t":"2026-10-22T17:40:00Z","v":18724,"vw":10.827723},{"c":10.825,"h":10.83,"l":10.82,"n":134,"o":10.825,"t":"2026-10-22T17:45:00Z","v":8922,"vw":10.825155},{"c":10.815,"h":10.825,"l":10.81,"n":270,"o":10.82,"t":"2026-10-22T17:50:00Z","v":24230,"vw":10.820148},{"c":10.815,"h":10.82,"l":10.81,"n":48,"o":10.815,"t":"2026-10-22T17:55:00Z","v":2605,"vw":10.816037},{"c":10.805,"h":10.825,"l":10.805,"n":225,"o":10.815,"t":"2026-10-22T18:00:00Z","v":24765,"vw":10.817491},{"c":10.815,"h":10.815,"l":10.805,"n":201,"o":10.805,"t":"2026-10-22T18:05:00Z","v":19903,"vw":10.810408},{"c":10.815,"h":10.82,"l":10.815,"n":103,"o":10.815,"t":"2026-10-22T18:10:00Z","v":7655,"vw":10.815417},{"c":10.815,"h":10.82,"l":10.805,"n":246,"o":10.815,"t":"2026-10-22T18:15:00Z","v":27987,"vw":10.809945},{"c":10.815,"h":10.825,"l":10.815,"n":181,"o":10.815,"t":"2026-10-22T18:20:00Z","v":19493,"vw":10.820188},{"c":10.8,"h":10.82,"l":10.795,"n":204,"o":10.82,"t":"2026-10-22T18:25:00Z","v":20576,"vw":10.809375},{"c":10.795,"h":10.81,"l":10.795,"n":252,"o":10.8,"t":"2026-10-22T18:30:00Z","v":24320,"vw":10.800923},{"c":10.795,"h":10.805,"l":10.79,"n":135,"o":10.79,"t":"2026-10-22T18:35:00Z","v":14834,"vw":10.798911},{"c":10.795,"h":10.8,"l":10.79,"n":201,"o":10.795,"t":"2026-10-22T18:40:00Z","v":16311,"vw":10.793325},{"c":10.805,"h":10.805,"l":10.795,"n":171,"o":10.795,"t":"2026-10-22T18:45:00Z","v":13922,"vw":10.801316},{"c":10.805,"h":10.815,"l":10.805,"n":234,"o":10.805,"t":"2026-10-22T18:50:00Z","v":25039,"vw":10.808393},{"c":10.805,"h":10.81,"l":10.8,"n":163,"o":10.805,"t":"2026-10-22T18:55:00Z","v":10460,"vw":10.806399},{"c":10.815,"h":10.82,"l":10.8,"n":372,"o":10.805,"t":"2026-10-22T19:00:00Z","v":40283,"vw":10.810592},{"c":10.82,"h":10.82,"l":10.815,"n":124,"o":10.815,"t":"2026-10-22T19:05:00Z","v":6992,"vw":10.81767},{"c":10.815,"h":10.82,"l":10.815,"n":227,"o":10.82,"t":"2026-10-22T19:10:00Z","v":15605,"vw":10.815645},{"c":10.83,"h":10.83,"l":10.81,"n":444,"o":10.815,"t":"2026-10-22T19:15:00Z","v":31851,"vw":10.822562},{"c":10.8,"h":10.83,"l":10.8,"n":326,"o":10.83,"t":"2026-10-22T19:20:00Z","v":44109,"vw":10.818527},{"c":10.805,"h":10.81,"l":10.79,"n":369,"o":10.8,"t":"2026-10-22T19:25:00Z","v":30053,"vw":10.800181},{"c":10.815,"h":10.82,"l":10.795,"n":434,"o":10.805,"t":"2026-10-22T19:30:00Z","v":55750,"vw":10.807735},{"c":10.81,"h":10.83,"l":10.805,"n":624,"o":10.81,"t":"2026-10-22T19:35:00Z","v":92317,"vw":10.813945},{"c":10.815,"h":10.825,"l":10.81,"n":393,"o":10.81,"t":"2026-10-22T19:40:00Z","v":37553,"vw":10.818352},{"c":10.81,"h":10.82,"l":10.8,"n":536,"o":10.815,"t":"2026-10-22T19:45:00Z","v":65987,"vw":10.810065},{"c":10.81,"h":10.825,"l":10.805,"n":794,"o":10.81,"t":"2026-10-22T19:50:00Z","v":103028,"vw":10.816541},{"c":10.87,"h":10.88,"l":10.81,"n":1993,"o":10.82,"t":"2026-10-22T19:55:00Z","v":362987,"vw":10.851665},{"c":10.86,"h":10.86,"l":10.86,"n":26,"o":10.86,"t":"2026-10-22T20:00:00Z","v":478350,"vw":10.86}],"history":[{"c":16.81,"h":17.56,"l":16.76,"n":2398,"o":17.56,"t":"2024-10-21T04:00:00Z","v":69355,"vw":16.907241},{"c":16.96,"h":17.02,"l":16.76,"n":1769,"o":16.86,"t":"2024-10-22T04:00:00Z","v":42012,"vw":16.905659},{"c":17.11,"h":17.14,"l":16.8,"n":2406,"o":16.8,"t":"2024-10-23T04:00:00Z","v":66293,"vw":17.064725},{"c":16.97,"h":17.38,"l":16.745,"n":2025,"o":17.38,"t":"2024-10-24T04:00:00Z","v":66564,"vw":16.97176},{"c":16.69,"h":17.3,"l":16.66,"n":2671,"o":17.09,"t":"2024-10-25T04:00:00Z","v":69478,"vw":16.840989},{"c":17.25,"h":17.27,"l":16.85,"n":1979,"o":16.88,"t":"2024-10-28T04:00:00Z","v":61679,"vw":17.143554},{"c":17.27,"h":17.27,"l":17.03,"n":1656,"o":17.11,"t":"2024-10-29T04:00:00Z","v":47156,"vw":17.22099},{"c":17.37,"h":17.7,"l":17.1601,"n":1726,"o":17.24,"t":"2024-10-30T04:00:00Z","v":54024,"vw":17.456318},{"c":17.08,"h":17.42,"l":17.08,"n":1396,"o":17.4,"t":"2024-10-31T04:00:00Z","v":48264,"vw":17.174232},{"c":16.89,"h":17.26,"l":16.73,"n":3035,"o":17.16,"t":"2024-11-01T04:00:00Z","v":104330,"vw":16.906877},{"c":16.84,"h":16.93,"l":16.7,"n":2245,"o":16.9,"t":"2024-11-04T05:00:00Z","v":60526,"vw":16.819207},{"c":17.31,"h":17.32,"l":16.92,"n":1771,"o":16.92,"t":"2024-11-05T05:00:00Z","v":58634,"vw":17.250907},{"c":18.97,"h":19,"l":17.5,"n":8083,"o":17.5,"t":"2024-11-06T05:00:00Z","v":400928,"vw":18.59322},{"c":18.15,"h":18.96,"l":18.1,"n":3430,"o":18.96,"t":"2024-11-07T05:00:00Z","v":112704,"vw":18.347837},{"c":18.28,"h":18.51,"l":18.13,"n":2094,"o":18.22,"t":"2024-11-08T05:00:00Z","v":77333,"vw":18.332734},{"c":19.14,"h":19.25,"l":18.56,"n":3411,"o":18.56,"t":"2024-11-11T05:00:00Z","v":170739,"vw":19.02988},{"c":18.83,"h":19.26,"l":18.74,"n":2356,"o":18.99,"t":"2024-11-12T05:00:00Z","v":88026,"vw":18.874245},{"c":18.58,"h":19.06,"l":18.49,"n":1884,"o":19.05,"t":"2024-11-13T05:00:00Z","v":67376,"vw":18.692392},{"c":18.59,"h":18.97,"l":18.355,"n":2333,"o":18.74,"t":"2024-11-14T05:00:00Z","v":77550,"vw":18.541718},{"c":18.21,"h":18.725,"l":18.1,"n":2242,"o":18.69,"t":"2024-11-15T05:00:00Z","v":84056,"vw":18.246259},{"c":18.02,"h":18.35,"l":18.01,"n":1524,"o":18.35,"t":"2024-11-18T05:00:00Z","v":52567,"vw":18.074026},{"c":18.08,"h":18.08,"l":17.71,"n":1446,"o":17.74,"t":"2024-11-19T05:00:00Z","v":46627,"vw":17.987458},{"c":17.95,"h":18.23,"l":17.74,"n":1490,"o":18.02,"t":"2024-11-20T05:00:00Z","v":49711,"vw":17.916627},{"c":18.19,"h":18.33,"l":18.025,"n":1819,"o":18.11,"t":"2024-11-21T05:00:00Z","v":50695,"vw":18.214574},{"c":18.65,"h":18.68,"l":18.13,"n":2658,"o":18.38,"t":"2024-11-22T05:00:00Z","v":62125,"vw":18.590436},{"c":18.72,"h":19.28,"l":18.525,"n":2298,"o":18.82,"t":"2024-11-25T05:00:00Z","v":118245,"vw":18.828903},{"c":18.3,"h":18.67,"l":18.27,"n":2880,"o":18.55,"t":"2024-11-26T05:00:00Z","v":83212,"vw":18.410806},{"c":18.2,"h":18.49,"l":18.12,"n":1747,"o":18.49,"t":"2024-11-27T05:00:00Z","v":52175,"vw":18.222832},{"c":18.23,"h":18.43,"l":18.07,"n":1177,"o":18.37,"t":"2024-11-29T05:00:00Z","v":38518,"vw":18.227663},{"c":18.02,"h":18.33,"l":17.88,"n":2782,"o":18.33,"t":"2024-12-02T05:00:00Z","v":86417,"vw":18.072644},{"c":17.68,"h":18.06,"l":17.63,"n":1720,"o":18.06,"t":"2024-12-03T05:00:00Z","v":56911,"vw":17.768335},{"c":17.8,"h":17.83,"l":17.56,"n":1662,"o":17.73,"t":"2024-12-04T05:00:00Z","v":51120,"vw":17.749957},{"c":17.53,"h":17.91,"l":17.48,"n":2070,"o":17.88,"t":"2024-12-05T05:00:00Z","v":60711,"vw":17.599335},{"c":17.62,"h":17.705,"l":17.343,"n":1310,"o":17.7,"t":"2024-12-06T05:00:00Z","v":43456,"vw":17.58587},{"c":17.27,"h":17.79,"l":17.23,"n":2120,"o":17.78,"t":"2024-12-09T05:00:00Z","v":81127,"vw":17.360672},{"c":17.4,"h":17.53,"l":16.99,"n":2037,"o":17.15,"t":"2024-12-10T05:00:00Z","v":64694,"vw":17.368583},{"c":17.41,"h":17.67,"l":17.41,"n":2336,"o":17.61,"t":"2024-12-11T05:00:00Z","v":85275,"vw":17.492063},{"c":17.11,"h":17.44,"l":17.04,"n":2399,"o":17.36,"t":"2024-12-12T05:00:00Z","v":67690,"vw":17.161962},{"c":16.93,"h":17.14,"l":16.74,"n":1563,"o":17.07,"t":"2024-12-13T05:00:00Z","v":41309,"vw":16.895045},{"c":17.05,"h":17.07,"l":16.78,"n":2465,"o":17,"t":"2024-12-16T05:00:00Z","v":73631,"vw":17.004175},{"c":16.64,"h":17.15,"l":16.62,"n":2316,"o":16.97,"t":"2024-12-17T05:00:00Z","v":66654,"vw":16.687962},{"c":15.96,"h":16.8799,"l":15.85,"n":4280,"o":16.85,"t":"2024-12-18T05:00:00Z","v":156052,"vw":16.117458},{"c":15.91,"h":16.41,"l":15.89,"n":4124,"o":16.14,"t":"2024-12-19T05:00:00Z","v":128106,"vw":15.96093},{"c":15.93,"h":16.22,"l":15.66,"n":2658,"o":15.69,"t":"2024-12-20T05:00:00Z","v":227221,"vw":15.901167},{"c":15.91,"h":16.095,"l":15.78,"n":2605,"o":15.93,"t":"2024-12-23T05:00:00Z","v":82081,"vw":15.897924},{"c":15.97,"h":16,"l":15.8,"n":1264,"o":15.9,"t":"2024-12-24T05:00:00Z","v":36546,"vw":15.910095},{"c":16.09,"h":16.09,"l":15.8,"n":1511,"o":15.85,"t":"2024-12-26T05:00:00Z","v":52258,"vw":16.022928},{"c":15.81,"h":16.13,"l":15.66,"n":1930,"o":16.06,"t":"2024-12-27T05:00:00Z","v":67683,"vw":15.824028},{"c":15.88,"h":15.97,"l":15.61,"n":1700,"o":15.75,"t":"2024-12-30T05:00:00Z","v":45913,"vw":15.878641},{"c":15.81,"h":16.02,"l":15.79,"n":1662,"o":15.97,"t":"2024-12-31T05:00:00Z","v":49442,"vw":15.849845},{"c":15.58,"h":16.03,"l":15.53,"n":2220,"o":16.03,"t":"2025-01-02T05:00:00Z","v":70018,"vw":15.658466},{"c":15.75,"h":15.76,"l":15.46,"n":2243,"o":15.66,"t":"2025-01-03T05:00:00Z","v":71852,"vw":15.63635},{"c":15.69,"h":15.95,"l":15.61,"n":2056,"o":15.72,"t":"2025-01-06T05:00:00Z","v":89284,"vw":15.72302},{"c":15.41,"h":15.83,"l":15.38,"n":2489,"o":15.71,"t":"2025-01-07T05:00:00Z","v":98427,"vw":15.45475},{"c":15.42,"h":15.53,"l":15.19,"n":2144,"o":15.33,"t":"2025-01-08T05:00:00Z","v":69918,"vw":15.392901},{"c":14.93,"h":15.17,"l":14.74,"n":3030,"o":15.16,"t":"2025-01-10T05:00:00Z","v":103395,"vw":14.919938},{"c":15.24,"h":15.24,"l":14.78,"n":2460,"o":14.78,"t":"2025-01-13T05:00:00Z","v":80953,"vw":15.136756},{"c":15.72,"h":15.74,"l":15.34,"n":2396,"o":15.36,"t":"2025-01-14T05:00:00Z","v":83687,"vw":15.597941},{"c":15.87,"h":16.23,"l":15.75,"n":1761,"o":16.23,"t":"2025-01-15T05:00:00Z","v":46073,"vw":15.886263},{"c":15.83,"h":15.93,"l":15.7,"n":2334,"o":15.89,"t":"2025-01-16T05:00:00Z","v":71530,"vw":15.809359},{"c":16,"h":16.125,"l":15.8,"n":2164,"o":15.98,"t":"2025-01-17T05:00:00Z","v":65313,"vw":15.957159},{"c":16.09,"h":16.31,"l":16.05,"n":2387,"o":16.1,"t":"2025-01-21T05:00:00Z","v":69281,"vw":16.138678},{"c":15.9,"h":16.02,"l":15.76,"n":3797,"o":15.96,"t":"2025-01-22T05:00:00Z","v":102806,"vw":15.879524},{"c":15.57,"h":15.875,"l":15.49,"n":2172,"o":15.76,"t":"2025-01-23T05:00:00Z","v":89149,"vw":15.600427},{"c":15.42,"h":15.64,"l":15.28,"n":2058,"o":15.48,"t":"2025-01-24T05:00:00Z","v":71874,"vw":15.481333},{"c":15.39,"h":15.775,"l":15.31,"n":3389,"o":15.38,"t":"2025-01-27T05:00:00Z","v":146827,"vw":15.421203},{"c":15.74,"h":15.83,"l":15.29,"n":2763,"o":15.31,"t":"2025-01-28T05:00:00Z","v":113255,"vw":15.712577},{"c":15.18,"h":15.44,"l":14.85,"n":4348,"o":15.01,"t":"2025-01-29T05:00:00Z","v":176653,"vw":15.09895},{"c":14.91,"h":15.275,"l":14.88,"n":3726,"o":15.21,"t":"2025-01-30T05:00:00Z","v":160627,"vw":14.982536},{"c":14.79,"h":15.05,"l":14.73,"n":4249,"o":15.03,"t":"2025-01-31T05:00:00Z","v":186986,"vw":14.819779},{"c":14.76,"h":14.875,"l":14.275,"n":3651,"o":14.5,"t":"2025-02-03T05:00:00Z","v":193383,"vw":14.676494},{"c":15.07,"h":15.08,"l":14.63,"n":2425,"o":14.68,"t":"2025-02-04T05:00:00Z","v":84332,"vw":14.958087},{"c":15.56,"h":15.57,"l":15.05,"n":2460,"o":15.07,"t":"2025-02-05T05:00:00Z","v":105073,"vw":15.412883},{"c":16.27,"h":16.29,"l":15.47,"n":3188,"o":15.6,"t":"2025-02-06T05:00:00Z","v":154296,"vw":16.129942},{"c":16.15,"h":16.27,"l":15.7,"n":3089,"o":16.27,"t":"2025-02-07T05:00:00Z","v":95984,"vw":16.078471},{"c":15.77,"h":16.3,"l":15.76,"n":3112,"o":16.28,"t":"2025-02-10T05:00:00Z","v":123839,"vw":15.920626},{"c":15.7,"h":15.94,"l":15.63,"n":2674,"o":15.63,"t":"2025-02-11T05:00:00Z","v":123589,"vw":15.764984},{"c":15.56,"h":15.65,"l":15.41,"n":2793,"o":15.51,"t":"2025-02-12T05:00:00Z","v":105339,"vw":15.535289},{"c":16.11,"h":16.12,"l":15.58,"n":2911,"o":15.7,"t":"2025-02-13T05:00:00Z","v":99507,"vw":15.924638},{"c":15.93,"h":17.08,"l":15.86,"n":2132,"o":16.7,"t":"2025-02-14T05:00:00Z","v":95355,"vw":16.001139},{"c":15.89,"h":16.225,"l":15.82,"n":3051,"o":15.97,"t":"2025-02-18T05:00:00Z","v":84963,"vw":15.921308},{"c":15.77,"h":15.8,"l":15.61,"n":1983,"o":15.7,"t":"2025-02-19T05:00:00Z","v":77345,"vw":15.734022},{"c":15.62,"h":15.77,"l":15.45,"n":2981,"o":15.69,"t":"2025-02-20T05:00:00Z","v":103357,"vw":15.604232},{"c":15.38,"h":16.48,"l":15.34,"n":3573,"o":16.11,"t":"2025-02-21T05:00:00Z","v":131123,"vw":15.593815},{"c":15.16,"h":15.56,"l":15.13,"n":3627,"o":15.56,"t":"2025-02-24T05:00:00Z","v":132861,"vw":15.263628},{"c":15.52,"h":15.645,"l":15.08,"n":2019,"o":15.28,"t":"2025-02-25T05:00:00Z","v":77022,"vw":15.498347},{"c":15.56,"h":16.39,"l":15.3216,"n":2326,"o":15.48,"t":"2025-02-26T05:00:00Z","v":84653,"vw":15.57635},{"c":15.58,"h":15.64,"l":15.42,"n":2176,"o":15.53,"t":"2025-02-27T05:00:00Z","v":70952,"vw":15.576378},{"c":15.87,"h":15.89,"l":15.55,"n":2699,"o":15.7,"t":"2025-02-28T05:00:00Z","v":113505,"vw":15.783513},{"c":16.23,"h":16.3,"l":15.86,"n":3861,"o":15.86,"t":"2025-03-03T05:00:00Z","v":130515,"vw":16.167453},{"c":15.65,"h":16.19,"l":15.61,"n":3831,"o":16.08,"t":"2025-03-04T05:00:00Z","v":135000,"vw":15.737963},{"c":15.65,"h":15.78,"l":15.34,"n":2957,"o":15.66,"t":"2025-03-05T05:00:00Z","v":123036,"vw":15.618469},{"c":15.71,"h":15.76,"l":15.4,"n":2726,"o":15.45,"t":"2025-03-06T05:00:00Z","v":76932,"vw":15.640904},{"c":15.83,"h":15.86,"l":15.49,"n":2651,"o":15.65,"t":"2025-03-07T05:00:00Z","v":81009,"vw":15.753033},{"c":15.33,"h":16.57,"l":15.29,"n":3543,"o":16.19,"t":"2025-03-10T04:00:00Z","v":149606,"vw":15.505424},{"c":15.01,"h":16.03,"l":15.01,"n":4409,"o":15.83,"t":"2025-03-11T04:00:00Z","v":138870,"vw":15.250946},{"c":15.08,"h":15.11,"l":14.86,"n":2871,"o":15.1,"t":"2025-03-12T04:00:00Z","v":100627,"vw":15.056999},{"c":15.06,"h":15.285,"l":15.01,"n":3217,"o":15.08,"t":"2025-03-13T04:00:00Z","v":89709,"vw":15.104383},{"c":15.2,"h":15.255,"l":15.07,"n":2571,"o":15.25,"t":"2025-03-14T04:00:00Z","v":65737,"vw":15.181988},{"c":15.3,"h":15.57,"l":15.11,"n":2386,"o":15.27,"t":"2025-03-17T04:00:00Z","v":89955,"vw":15.252528},{"c":15.29,"h":15.32,"l":15.11,"n":2262,"o":15.22,"t":"2025-03-18T04:00:00Z","v":97197,"vw":15.251919},{"c":15.4,"h":15.475,"l":15.1,"n":2135,"o":15.2,"t":"2025-03-19T04:00:00Z","v":95437,"vw":15.378364},{"c":15.15,"h":15.47,"l":15.12,"n":2121,"o":15.37,"t":"2025-03-20T04:00:00Z","v":62029,"vw":15.207261},{"c":15.01,"h":15.2,"l":14.93,"n":3239,"o":15.11,"t":"2025-03-21T04:00:00Z","v":386447,"vw":15.038329},{"c":15.37,"h":15.49,"l":15.23,"n":1807,"o":15.26,"t":"2025-03-24T04:00:00Z","v":86042,"vw":15.354184},{"c":15.15,"h":15.4,"l":15.15,"n":3148,"o":15.3,"t":"2025-03-25T04:00:00Z","v":100282,"vw":15.192512},{"c":15.22,"h":15.3505,"l":15.13,"n":1793,"o":15.13,"t":"2025-03-26T04:00:00Z","v":62232,"vw":15.215639},{"c":15.48,"h":15.535,"l":15.01,"n":2429,"o":15.18,"t":"2025-03-27T04:00:00Z","v":91652,"vw":15.404514},{"c":15.16,"h":15.542,"l":15.16,"n":2291,"o":15.49,"t":"2025-03-28T04:00:00Z","v":91197,"vw":15.222486},{"c":15,"h":15.22,"l":14.99,"n":2766,"o":15.03,"t":"2025-03-31T04:00:00Z","v":177457,"vw":15.041145},{"c":14.74,"h":15.075,"l":14.72,"n":3532,"o":14.91,"t":"2025-04-01T04:00:00Z","v":237278,"vw":14.815126},{"c":14.75,"h":14.84,"l":14.61,"n":3089,"o":14.61,"t":"2025-04-02T04:00:00Z","v":116343,"vw":14.724947},{"c":13.64,"h":14.63,"l":13.63,"n":6929,"o":14.14,"t":"2025-04-03T04:00:00Z","v":598999,"vw":13.889369},{"c":13.42,"h":13.765,"l":12.92,"n":6241,"o":13.16,"t":"2025-04-04T04:00:00Z","v":345296,"vw":13.302673},{"c":13.14,"h":13.72,"l":12.64,"n":7475,"o":13.06,"t":"2025-04-07T04:00:00Z","v":505889,"vw":13.184981},{"c":13.16,"h":13.62,"l":12.99,"n":6093,"o":13.49,"t":"2025-04-08T04:00:00Z","v":318224,"vw":13.234612},{"c":13.73,"h":13.93,"l":12.76,"n":5862,"o":13.07,"t":"2025-04-09T04:00:00Z","v":329817,"vw":13.462683},{"c":13.2,"h":13.565,"l":12.92,"n":4665,"o":13.46,"t":"2025-04-10T04:00:00Z","v":219771,"vw":13.164842},{"c":13.14,"h":13.25,"l":12.91,"n":3060,"o":13.15,"t":"2025-04-11T04:00:00Z","v":145965,"vw":13.098689},{"c":13.26,"h":13.945,"l":12.94,"n":3174,"o":13.24,"t":"2025-04-14T04:00:00Z","v":183340,"vw":13.214289},{"c":13.39,"h":13.48,"l":13.12,"n":2418,"o":13.2,"t":"2025-04-15T04:00:00Z","v":96003,"vw":13.385655},{"c":13.28,"h":13.87,"l":13.202,"n":3672,"o":13.42,"t":"2025-04-16T04:00:00Z","v":162346,"vw":13.319011},{"c":13.28,"h":13.44,"l":13.21,"n":3316,"o":13.26,"t":"2025-04-17T04:00:00Z","v":177994,"vw":13.288808},{"c":13.07,"h":13.38,"l":12.975,"n":3700,"o":13.24,"t":"2025-04-21T04:00:00Z","v":186192,"vw":13.06783},{"c":13.73,"h":13.8,"l":13.19,"n":2966,"o":13.19,"t":"2025-04-22T04:00:00Z","v":117306,"vw":13.636526},{"c":14,"h":14.27,"l":13.85,"n":3248,"o":13.89,"t":"2025-04-23T04:00:00Z","v":135124,"vw":14.008787},{"c":13.9,"h":13.98,"l":13.63,"n":3230,"o":13.93,"t":"2025-04-24T04:00:00Z","v":123969,"vw":13.893971},{"c":13.69,"h":13.77,"l":13.55,"n":2792,"o":13.76,"t":"2025-04-25T04:00:00Z","v":101963,"vw":13.663343},{"c":13.66,"h":13.73,"l":13.32,"n":4031,"o":13.67,"t":"2025-04-28T04:00:00Z","v":151894,"vw":13.619861},{"c":13.92,"h":13.93,"l":13.4,"n":3324,"o":13.6,"t":"2025-04-29T04:00:00Z","v":152316,"vw":13.843098},{"c":13.47,"h":13.9,"l":13.355,"n":3697,"o":13.69,"t":"2025-04-30T04:00:00Z","v":175179,"vw":13.535545},{"c":14.69,"h":14.83,"l":13.875,"n":6243,"o":14.14,"t":"2025-05-01T04:00:00Z","v":269245,"vw":14.545158},{"c":14.96,"h":15.03,"l":14.68,"n":4995,"o":14.78,"t":"2025-05-02T04:00:00Z","v":185582,"vw":14.936975},{"c":15.29,"h":15.4,"l":14.73,"n":4103,"o":14.89,"t":"2025-05-05T04:00:00Z","v":167613,"vw":15.20302},{"c":15.17,"h":15.28,"l":14.905,"n":3770,"o":15.1,"t":"2025-05-06T04:00:00Z","v":124421,"vw":15.142076},{"c":15.29,"h":15.395,"l":15.01,"n":3544,"o":15.01,"t":"2025-05-07T04:00:00Z","v":134538,"vw":15.277377},{"c":15.35,"h":15.56,"l":15.1901,"n":3400,"o":15.4,"t":"2025-05-08T04:00:00Z","v":97799,"vw":15.382388},{"c":15.26,"h":15.43,"l":15.16,"n":2643,"o":15.18,"t":"2025-05-09T04:00:00Z","v":68577,"vw":15.254323},{"c":15.57,"h":15.91,"l":15.5084,"n":3762,"o":15.85,"t":"2025-05-12T04:00:00Z","v":129373,"vw":15.603798},{"c":15.155,"h":15.7,"l":14.13,"n":5020,"o":15.7,"t":"2025-05-13T04:00:00Z","v":268949,"vw":15.305693},{"c":15.275,"h":15.41,"l":14.95,"n":4131,"o":15.13,"t":"2025-05-14T04:00:00Z","v":158625,"vw":15.229262},{"c":15.33,"h":15.532,"l":15.21,"n":2660,"o":15.5,"t":"2025-05-15T04:00:00Z","v":69413,"vw":15.321298},{"c":15.2,"h":15.45,"l":15.05,"n":3250,"o":15.31,"t":"2025-05-16T04:00:00Z","v":118807,"vw":15.229249},{"c":15.03,"h":15.2,"l":14.93,"n":2258,"o":15.09,"t":"2025-05-19T04:00:00Z","v":69758,"vw":15.042322},{"c":15.03,"h":15.12,"l":14.795,"n":2135,"o":14.94,"t":"2025-05-20T04:00:00Z","v":68672,"vw":15.018809},{"c":14.57,"h":14.95,"l":14.495,"n":2271,"o":14.9,"t":"2025-05-21T04:00:00Z","v":85767,"vw":14.616299},{"c":14.35,"h":14.55,"l":14.35,"n":2105,"o":14.44,"t":"2025-05-22T04:00:00Z","v":61164,"vw":14.413828},{"c":14.2,"h":14.25,"l":14.085,"n":2554,"o":14.09,"t":"2025-05-23T04:00:00Z","v":81568,"vw":14.18999},{"c":14.58,"h":14.59,"l":14.17,"n":2652,"o":14.33,"t":"2025-05-27T04:00:00Z","v":147626,"vw":14.504923},{"c":14.29,"h":14.62,"l":14.27,"n":2080,"o":14.51,"t":"2025-05-28T04:00:00Z","v":78624,"vw":14.335616},{"c":14.39,"h":14.43,"l":14.21,"n":2797,"o":14.31,"t":"2025-05-29T04:00:00Z","v":80603,"vw":14.324783},{"c":14.31,"h":14.55,"l":14.26,"n":2092,"o":14.35,"t":"2025-05-30T04:00:00Z","v":134940,"vw":14.319532},{"c":14.14,"h":14.27,"l":14.015,"n":2824,"o":14.27,"t":"2025-06-02T04:00:00Z","v":149326,"vw":14.142248},{"c":14.39,"h":14.45,"l":14.09,"n":3200,"o":14.11,"t":"2025-06-03T04:00:00Z","v":100941,"vw":14.343706},{"c":14.03,"h":14.4,"l":14.01,"n":3037,"o":14.4,"t":"2025-06-04T04:00:00Z","v":101868,"vw":14.070605},{"c":13.98,"h":14.055,"l":13.9,"n":2974,"o":14.02,"t":"2025-06-05T04:00:00Z","v":113946,"vw":13.985599},{"c":14.13,"h":14.36,"l":13.92,"n":3690,"o":14.16,"t":"2025-06-06T04:00:00Z","v":184992,"vw":14.085441},{"c":14.17,"h":14.49,"l":14.07,"n":3446,"o":14.13,"t":"2025-06-09T04:00:00Z","v":150652,"vw":14.199358},{"c":14.45,"h":14.56,"l":14,"n":2071,"o":14,"t":"2025-06-10T04:00:00Z","v":104551,"vw":14.414247},{"c":14.31,"h":14.58,"l":14.299,"n":2914,"o":14.52,"t":"2025-06-11T04:00:00Z","v":110213,"vw":14.354052},{"c":14.32,"h":14.34,"l":14.12,"n":2010,"o":14.24,"t":"2025-06-12T04:00:00Z","v":74889,"vw":14.26261},{"c":13.91,"h":14.305,"l":13.88,"n":2931,"o":14,"t":"2025-06-13T04:00:00Z","v":120564,"vw":13.948088},{"c":13.89,"h":14.09,"l":13.787,"n":2481,"o":14.08,"t":"2025-06-16T04:00:00Z","v":119471,"vw":13.891976},{"c":13.75,"h":13.85,"l":13.72,"n":3360,"o":13.78,"t":"2025-06-17T04:00:00Z","v":105654,"vw":13.764688},{"c":13.83,"h":13.99,"l":13.66,"n":2928,"o":13.71,"t":"2025-06-18T04:00:00Z","v":119809,"vw":13.857348},{"c":13.9,"h":14.02,"l":13.84,"n":2967,"o":13.95,"t":"2025-06-20T04:00:00Z","v":306016,"vw":13.914746},{"c":14.35,"h":14.36,"l":13.83,"n":3349,"o":13.83,"t":"2025-06-23T04:00:00Z","v":141481,"vw":14.219558},{"c":14.42,"h":14.62,"l":14.38,"n":2963,"o":14.46,"t":"2025-06-24T04:00:00Z","v":90362,"vw":14.449019},{"c":14.33,"h":14.53,"l":14.31,"n":2822,"o":14.42,"t":"2025-06-25T04:00:00Z","v":75434,"vw":14.357169},{"c":14.63,"h":14.64,"l":14.35,"n":2756,"o":14.35,"t":"2025-06-26T04:00:00Z","v":75422,"vw":14.574045},{"c":14.68,"h":14.71,"l":14.49,"n":3258,"o":14.66,"t":"2025-06-27T04:00:00Z","v":275452,"vw":14.641809},{"c":14.51,"h":14.76,"l":14.44,"n":2836,"o":14.76,"t":"2025-06-30T04:00:00Z","v":123800,"vw":14.527453},{"c":14.95,"h":15.105,"l":14.295,"n":2775,"o":14.41,"t":"2025-07-01T04:00:00Z","v":126338,"vw":14.911681},{"c":15.17,"h":15.22,"l":14.71,"n":3444,"o":14.94,"t":"2025-07-02T04:00:00Z","v":114579,"vw":15.114542},{"c":15.28,"h":15.36,"l":14.6,"n":2075,"o":15.2,"t":"2025-07-03T04:00:00Z","v":85734,"vw":15.260241},{"c":14.96,"h":15.365,"l":14.91,"n":3221,"o":15.18,"t":"2025-07-07T04:00:00Z","v":100273,"vw":15.024837},{"c":15.07,"h":15.1865,"l":14.95,"n":2825,"o":14.97,"t":"2025-07-08T04:00:00Z","v":158631,"vw":15.075707},{"c":15.1,"h":15.19,"l":14.94,"n":3065,"o":15.17,"t":"2025-07-09T04:00:00Z","v":67724,"vw":15.048823},{"c":15.21,"h":15.3,"l":15.03,"n":2371,"o":15.03,"t":"2025-07-10T04:00:00Z","v":80317,"vw":15.219217},{"c":14.815,"h":15.11,"l":14.4,"n":2252,"o":15.11,"t":"2025-07-11T04:00:00Z","v":72877,"vw":14.856831},{"c":15.03,"h":15.04,"l":14.77,"n":2625,"o":14.82,"t":"2025-07-14T04:00:00Z","v":88000,"vw":14.978449},{"c":14.47,"h":15.06,"l":14.46,"n":2375,"o":15.03,"t":"2025-07-15T04:00:00Z","v":86985,"vw":14.57786},{"c":14.79,"h":14.91,"l":14.41,"n":3112,"o":14.55,"t":"2025-07-16T04:00:00Z","v":114304,"vw":14.701239},{"c":15.09,"h":15.31,"l":14.65,"n":2853,"o":14.65,"t":"2025-07-17T04:00:00Z","v":104179,"vw":15.074853},{"c":14.93,"h":15.28,"l":14.88,"n":2567,"o":15.19,"t":"2025-07-18T04:00:00Z","v":77649,"vw":14.988264},{"c":14.95,"h":15.23,"l":14.92,"n":2437,"o":14.96,"t":"2025-07-21T04:00:00Z","v":71866,"vw":14.985195},{"c":14.7,"h":15.06,"l":14.7,"n":2577,"o":14.92,"t":"2025-07-22T04:00:00Z","v":82319,"vw":14.790276},{"c":14.73,"h":14.865,"l":14.59,"n":2575,"o":14.81,"t":"2025-07-23T04:00:00Z","v":80626,"vw":14.70893},{"c":14.35,"h":14.71,"l":14.345,"n":2765,"o":14.61,"t":"2025-07-24T04:00:00Z","v":90785,"vw":14.448406},{"c":14.07,"h":14.57,"l":14.04,"n":3313,"o":14.29,"t":"2025-07-25T04:00:00Z","v":117978,"vw":14.150546},{"c":14.13,"h":14.375,"l":13.89,"n":2971,"o":14.09,"t":"2025-07-28T04:00:00Z","v":90134,"vw":14.066542},{"c":14.02,"h":14.35,"l":13.99,"n":2927,"o":14.24,"t":"2025-07-29T04:00:00Z","v":112948,"vw":14.052576},{"c":13.94,"h":14.4,"l":13.885,"n":4089,"o":14.4,"t":"2025-07-30T04:00:00Z","v":135492,"vw":14.024707},{"c":14.39,"h":14.68,"l":13.9,"n":4577,"o":13.9,"t":"2025-07-31T04:00:00Z","v":179414,"vw":14.359221},{"c":14,"h":14.35,"l":14,"n":5955,"o":14.23,"t":"2025-08-01T04:00:00Z","v":255276,"vw":14.109586},{"c":14.28,"h":14.47,"l":13.89,"n":3505,"o":13.99,"t":"2025-08-04T04:00:00Z","v":132456,"vw":14.200357},{"c":14.33,"h":14.345,"l":14.05,"n":3883,"o":14.27,"t":"2025-08-05T04:00:00Z","v":150906,"vw":14.235102},{"c":14.26,"h":14.42,"l":14.26,"n":2480,"o":14.3,"t":"2025-08-06T04:00:00Z","v":82951,"vw":14.292853},{"c":14.12,"h":14.31,"l":14.03,"n":2742,"o":14.31,"t":"2025-08-07T04:00:00Z","v":108117,"vw":14.124258},{"c":14.33,"h":14.39,"l":13.98,"n":2340,"o":14.21,"t":"2025-08-08T04:00:00Z","v":85493,"vw":14.296438},{"c":14.3,"h":14.38,"l":14.23,"n":2291,"o":14.38,"t":"2025-08-11T04:00:00Z","v":74122,"vw":14.293876},{"c":14.78,"h":14.8,"l":14.41,"n":3059,"o":14.41,"t":"2025-08-12T04:00:00Z","v":90120,"vw":14.72469},{"c":15.11,"h":15.135,"l":14.88,"n":2730,"o":14.88,"t":"2025-08-13T04:00:00Z","v":101478,"vw":15.069216},{"c":14.82,"h":14.92,"l":14.74,"n":2629,"o":14.89,"t":"2025-08-14T04:00:00Z","v":91395,"vw":14.830623},{"c":14.54,"h":14.98,"l":14.515,"n":2572,"o":14.88,"t":"2025-08-15T04:00:00Z","v":93768,"vw":14.619004},{"c":14.68,"h":14.71,"l":14.185,"n":2835,"o":14.54,"t":"2025-08-18T04:00:00Z","v":95121,"vw":14.607282},{"c":14.85,"h":14.875,"l":14.65,"n":2251,"o":14.67,"t":"2025-08-19T04:00:00Z","v":80900,"vw":14.795647},{"c":14.69,"h":14.89,"l":14.4266,"n":2343,"o":14.85,"t":"2025-08-20T04:00:00Z","v":95125,"vw":14.701305},{"c":14.59,"h":14.63,"l":14.515,"n":2829,"o":14.6,"t":"2025-08-21T04:00:00Z","v":113884,"vw":14.581181},{"c":15.35,"h":15.36,"l":14.43,"n":4636,"o":14.69,"t":"2025-08-22T04:00:00Z","v":201038,"vw":15.079819},{"c":15.02,"h":15.35,"l":15.02,"n":2765,"o":15.31,"t":"2025-08-25T04:00:00Z","v":88575,"vw":15.096506},{"c":15.25,"h":15.32,"l":15.035,"n":2492,"o":15.04,"t":"2025-08-26T04:00:00Z","v":100474,"vw":15.239595},{"c":15.2,"h":15.37,"l":15.11,"n":2594,"o":15.21,"t":"2025-08-27T04:00:00Z","v":77929,"vw":15.210453},{"c":15.08,"h":15.32,"l":15.05,"n":2646,"o":15.32,"t":"2025-08-28T04:00:00Z","v":86015,"vw":15.091871},{"c":15.03,"h":15.2,"l":15.01,"n":1526,"o":15.12,"t":"2025-08-29T04:00:00Z","v":69791,"vw":15.07595},{"c":14.83,"h":15.005,"l":14.62,"n":2894,"o":14.87,"t":"2025-09-02T04:00:00Z","v":118650,"vw":14.850293},{"c":14.84,"h":14.97,"l":14.75,"n":3171,"o":14.77,"t":"2025-09-03T04:00:00Z","v":121254,"vw":14.83422},{"c":15,"h":15.04,"l":14.87,"n":3040,"o":14.92,"t":"2025-09-04T04:00:00Z","v":87711,"vw":14.957489},{"c":15.01,"h":15.2,"l":14.84,"n":2653,"o":15.09,"t":"2025-09-05T04:00:00Z","v":106645,"vw":14.982768},{"c":15.09,"h":15.15,"l":14.85,"n":3115,"o":15.08,"t":"2025-09-08T04:00:00Z","v":95087,"vw":15.06118},{"c":15.34,"h":15.435,"l":15.14,"n":4679,"o":15.14,"t":"2025-09-09T04:00:00Z","v":171260,"vw":15.32883},{"c":15.22,"h":15.47,"l":15.17,"n":3274,"o":15.31,"t":"2025-09-10T04:00:00Z","v":115817,"vw":15.271039},{"c":15.38,"h":15.44,"l":15.1,"n":3860,"o":15.17,"t":"2025-09-11T04:00:00Z","v":153550,"vw":15.372288},{"c":15.29,"h":15.42,"l":14.72,"n":3379,"o":14.72,"t":"2025-09-12T04:00:00Z","v":121142,"vw":15.305558},{"c":15.3,"h":15.42,"l":15.1,"n":4725,"o":15.38,"t":"2025-09-15T04:00:00Z","v":154187,"vw":15.271744},{"c":15.42,"h":15.48,"l":15.11,"n":3778,"o":15.24,"t":"2025-09-16T04:00:00Z","v":156652,"vw":15.355552},{"c":15.42,"h":15.87,"l":15.365,"n":5463,"o":15.5,"t":"2025-09-17T04:00:00Z","v":200165,"vw":15.543672},{"c":15.85,"h":15.97,"l":15.4,"n":3792,"o":15.51,"t":"2025-09-18T04:00:00Z","v":159472,"vw":15.84327},{"c":15.51,"h":15.87,"l":15.475,"n":3727,"o":15.81,"t":"2025-09-19T04:00:00Z","v":291715,"vw":15.579715},{"c":15.38,"h":15.58,"l":15.36,"n":3553,"o":15.51,"t":"2025-09-22T04:00:00Z","v":171222,"vw":15.404973},{"c":15.47,"h":15.735,"l":15.37,"n":4116,"o":15.37,"t":"2025-09-23T04:00:00Z","v":114397,"vw":15.514011},{"c":15.47,"h":15.68,"l":15.4,"n":3555,"o":15.45,"t":"2025-09-24T04:00:00Z","v":120588,"vw":15.510304},{"c":15.46,"h":15.5,"l":15.34,"n":3302,"o":15.36,"t":"2025-09-25T04:00:00Z","v":159851,"vw":15.420866},{"c":15.3,"h":15.69,"l":15.27,"n":3019,"o":15.45,"t":"2025-09-26T04:00:00Z","v":81617,"vw":15.349668},{"c":15.07,"h":15.38,"l":14.82,"n":3363,"o":15.38,"t":"2025-09-29T04:00:00Z","v":100475,"vw":15.034626},{"c":15.01,"h":15.105,"l":14.85,"n":2907,"o":14.99,"t":"2025-09-30T04:00:00Z","v":119175,"vw":14.978442},{"c":14.76,"h":15.19,"l":14.645,"n":2786,"o":14.87,"t":"2025-10-01T04:00:00Z","v":93841,"vw":14.761971},{"c":14.74,"h":15.13,"l":14.57,"n":3213,"o":14.7,"t":"2025-10-02T04:00:00Z","v":99696,"vw":14.72565},{"c":14.89,"h":15.015,"l":14.77,"n":3028,"o":14.77,"t":"2025-10-03T04:00:00Z","v":143934,"vw":14.915662},{"c":15.36,"h":15.39,"l":14.85,"n":4308,"o":14.96,"t":"2025-10-06T04:00:00Z","v":175717,"vw":15.258042},{"c":14.86,"h":15.465,"l":14.835,"n":4757,"o":15.39,"t":"2025-10-07T04:00:00Z","v":243868,"vw":14.930304},{"c":14.9,"h":14.98,"l":14.7,"n":2978,"o":14.98,"t":"2025-10-08T04:00:00Z","v":105010,"vw":14.860584},{"c":14.5,"h":14.83,"l":14.47,"n":2859,"o":14.82,"t":"2025-10-09T04:00:00Z","v":96231,"vw":14.538133},{"c":13.91,"h":14.7,"l":13.9,"n":4573,"o":14.5,"t":"2025-10-10T04:00:00Z","v":149220,"vw":14.090965},{"c":14.13,"h":14.71,"l":13.76,"n":4285,"o":14.13,"t":"2025-10-13T04:00:00Z","v":148548,"vw":14.051717},{"c":14.63,"h":14.68,"l":14.04,"n":4428,"o":14.04,"t":"2025-10-14T04:00:00Z","v":159127,"vw":14.490524},{"c":14.37,"h":14.72,"l":14.23,"n":4196,"o":14.68,"t":"2025-10-15T04:00:00Z","v":125114,"vw":14.404959},{"c":13.77,"h":14.33,"l":13.66,"n":7067,"o":14.33,"t":"2025-10-16T04:00:00Z","v":200492,"vw":13.80614},{"c":13.73,"h":13.9305,"l":13.69,"n":5320,"o":13.87,"t":"2025-10-17T04:00:00Z","v":184436,"vw":13.77431},{"c":14.18,"h":14.21,"l":13.835,"n":4242,"o":13.92,"t":"2025-10-20T04:00:00Z","v":144087,"vw":14.097883},{"c":15.19,"h":15.4,"l":14.3,"n":5941,"o":14.3,"t":"2025-10-21T04:00:00Z","v":200024,"vw":15.15434},{"c":15.26,"h":15.3,"l":15.04,"n":3776,"o":15.21,"t":"2025-10-22T04:00:00Z","v":121885,"vw":15.204117},{"c":15.1,"h":15.29,"l":15.045,"n":3497,"o":15.29,"t":"2025-10-23T04:00:00Z","v":104500,"vw":15.154702},{"c":15.42,"h":15.5,"l":15.29,"n":3717,"o":15.29,"t":"2025-10-24T04:00:00Z","v":78344,"vw":15.416373},{"c":15.39,"h":15.55,"l":15.285,"n":3113,"o":15.52,"t":"2025-10-27T04:00:00Z","v":104172,"vw":15.375748},{"c":15.37,"h":15.42,"l":15.1,"n":3057,"o":15.29,"t":"2025-10-28T04:00:00Z","v":113590,"vw":15.339541},{"c":14.95,"h":15.4941,"l":14.79,"n":3721,"o":15.27,"t":"2025-10-29T04:00:00Z","v":125011,"vw":15.140828},{"c":15.02,"h":15.27,"l":14.56,"n":4132,"o":14.88,"t":"2025-10-30T04:00:00Z","v":147526,"vw":15.118683},{"c":14.75,"h":15.29,"l":14.64,"n":3580,"o":15.05,"t":"2025-10-31T04:00:00Z","v":160411,"vw":14.789572},{"c":14.99,"h":15.03,"l":14.58,"n":5260,"o":14.72,"t":"2025-11-03T05:00:00Z","v":177423,"vw":14.915043},{"c":14.96,"h":15.1,"l":14.8225,"n":4476,"o":14.88,"t":"2025-11-04T05:00:00Z","v":152002,"vw":14.977214},{"c":15.31,"h":15.44,"l":14.98,"n":3547,"o":14.98,"t":"2025-11-05T05:00:00Z","v":100889,"vw":15.313406},{"c":15.12,"h":15.49,"l":15.11,"n":3303,"o":15.27,"t":"2025-11-06T05:00:00Z","v":91290,"vw":15.178921},{"c":15.23,"h":15.24,"l":15.05,"n":2876,"o":15.11,"t":"2025-11-07T05:00:00Z","v":91513,"vw":15.174086},{"c":15.42,"h":15.55,"l":15.22,"n":3345,"o":15.33,"t":"2025-11-10T05:00:00Z","v":148511,"vw":15.382481},{"c":15.33,"h":15.56,"l":14.91,"n":3027,"o":15.47,"t":"2025-11-11T05:00:00Z","v":92512,"vw":15.330662},{"c":15.24,"h":15.595,"l":15.21,"n":3010,"o":15.32,"t":"2025-11-12T05:00:00Z","v":94218,"vw":15.288772},{"c":15.03,"h":15.4,"l":14.93,"n":3168,"o":15.12,"t":"2025-11-13T05:00:00Z","v":106008,"vw":15.089423},{"c":15.06,"h":15.06,"l":14.81,"n":3422,"o":14.94,"t":"2025-11-14T05:00:00Z","v":159627,"vw":14.981936},{"c":14.52,"h":15.09,"l":14.5,"n":3739,"o":15.09,"t":"2025-11-17T05:00:00Z","v":114328,"vw":14.691073},{"c":14.73,"h":14.76,"l":14.425,"n":3215,"o":14.52,"t":"2025-11-18T05:00:00Z","v":96492,"vw":14.673412},{"c":14.74,"h":15.0976,"l":14.545,"n":3859,"o":14.69,"t":"2025-11-19T05:00:00Z","v":117826,"vw":14.761672},{"c":15.01,"h":15.215,"l":14.87,"n":3748,"o":14.94,"t":"2025-11-20T05:00:00Z","v":109762,"vw":15.056437},{"c":15.49,"h":15.74,"l":14.52,"n":5512,"o":15.02,"t":"2025-11-21T05:00:00Z","v":196655,"vw":15.466272},{"c":15.72,"h":15.74,"l":15.36,"n":3563,"o":15.58,"t":"2025-11-24T05:00:00Z","v":169206,"vw":15.645654},{"c":16.06,"h":16.2,"l":15.21,"n":3352,"o":15.82,"t":"2025-11-25T05:00:00Z","v":125470,"vw":16.059963},{"c":15.91,"h":16.29,"l":15.89,"n":2396,"o":15.99,"t":"2025-11-26T05:00:00Z","v":87841,"vw":15.950467},{"c":15.83,"h":16.045,"l":15.79,"n":2153,"o":16,"t":"2025-11-28T05:00:00Z","v":73604,"vw":15.876989},{"c":16.17,"h":16.18,"l":15.68,"n":2726,"o":15.74,"t":"2025-12-01T05:00:00Z","v":146778,"vw":16.118166},{"c":16.26,"h":16.385,"l":16.16,"n":2363,"o":16.29,"t":"2025-12-02T05:00:00Z","v":73211,"vw":16.292782},{"c":16.96,"h":16.96,"l":16.34,"n":2812,"o":16.34,"t":"2025-12-03T05:00:00Z","v":93952,"vw":16.835881},{"c":16.85,"h":17.045,"l":16.8,"n":3170,"o":16.88,"t":"2025-12-04T05:00:00Z","v":94128,"vw":16.877877},{"c":16.76,"h":16.92,"l":16.7,"n":2657,"o":16.76,"t":"2025-12-05T05:00:00Z","v":89687,"vw":16.777032},{"c":16.76,"h":16.945,"l":16.74,"n":3463,"o":16.88,"t":"2025-12-08T05:00:00Z","v":114249,"vw":16.804867},{"c":16.87,"h":17.14,"l":16.77,"n":3345,"o":16.77,"t":"2025-12-09T05:00:00Z","v":113448,"vw":16.906349},{"c":17.14,"h":17.295,"l":16.79,"n":3602,"o":16.79,"t":"2025-12-10T05:00:00Z","v":142799,"vw":17.106265},{"c":17.15,"h":17.4,"l":17.02,"n":3173,"o":17.08,"t":"2025-12-11T05:00:00Z","v":108206,"vw":17.164706},{"c":17.12,"h":17.29,"l":17.09,"n":3197,"o":17.18,"t":"2025-12-12T05:00:00Z","v":97257,"vw":17.144178},{"c":17.16,"h":17.36,"l":17.1,"n":2876,"o":17.31,"t":"2025-12-15T05:00:00Z","v":121423,"vw":17.175399},{"c":16.87,"h":17.15,"l":16.71,"n":3234,"o":17.15,"t":"2025-12-16T05:00:00Z","v":111230,"vw":16.940133},{"c":16.74,"h":17.06,"l":16.57,"n":3945,"o":16.83,"t":"2025-12-17T05:00:00Z","v":106762,"vw":16.75753},{"c":16.86,"h":17.02,"l":16.78,"n":3559,"o":16.85,"t":"2025-12-18T05:00:00Z","v":115461,"vw":16.896595},{"c":16.52,"h":17,"l":16.4075,"n":2891,"o":16.81,"t":"2025-12-19T05:00:00Z","v":215851,"vw":16.578689},{"c":16.39,"h":16.75,"l":16.33,"n":2800,"o":16.49,"t":"2025-12-22T05:00:00Z","v":91830,"vw":16.409171},{"c":16.14,"h":16.9,"l":16.1124,"n":3113,"o":16.3,"t":"2025-12-23T05:00:00Z","v":91460,"vw":16.206604},{"c":16.17,"h":16.24,"l":16.05,"n":1294,"o":16.13,"t":"2025-12-24T05:00:00Z","v":42761,"vw":16.170524},{"c":16.12,"h":16.35,"l":16.0369,"n":2815,"o":16.16,"t":"2025-12-26T05:00:00Z","v":77301,"vw":16.124867},{"c":15.76,"h":16.2,"l":15.75,"n":3825,"o":16.13,"t":"2025-12-29T05:00:00Z","v":132433,"vw":15.819658},{"c":15.58,"h":15.78,"l":15.57,"n":2818,"o":15.75,"t":"2025-12-30T05:00:00Z","v":83120,"vw":15.61861},{"c":15.54,"h":15.6,"l":15.43,"n":2376,"o":15.6,"t":"2025-12-31T05:00:00Z","v":93084,"vw":15.528882},{"c":15.42,"h":15.62,"l":15.29,"n":3676,"o":15.62,"t":"2026-01-02T05:00:00Z","v":116671,"vw":15.413907},{"c":15.77,"h":15.91,"l":15.03,"n":3180,"o":15.39,"t":"2026-01-05T05:00:00Z","v":130341,"vw":15.744497},{"c":15.43,"h":15.68,"l":15.33,"n":2834,"o":15.67,"t":"2026-01-06T05:00:00Z","v":79285,"vw":15.460423},{"c":15.22,"h":15.9326,"l":15.1,"n":3563,"o":15.42,"t":"2026-01-07T05:00:00Z","v":105853,"vw":15.205799},{"c":15.57,"h":15.6,"l":15.12,"n":3296,"o":15.12,"t":"2026-01-08T05:00:00Z","v":107097,"vw":15.543202},{"c":15.3,"h":15.685,"l":15.27,"n":3207,"o":15.6,"t":"2026-01-09T05:00:00Z","v":95383,"vw":15.374105},{"c":15.51,"h":15.6,"l":15.095,"n":3807,"o":15.21,"t":"2026-01-12T05:00:00Z","v":110288,"vw":15.444218},{"c":15.37,"h":15.52,"l":15.26,"n":2666,"o":15.52,"t":"2026-01-13T05:00:00Z","v":79218,"vw":15.358936},{"c":15.56,"h":15.56,"l":15.29,"n":2908,"o":15.37,"t":"2026-01-14T05:00:00Z","v":75288,"vw":15.496669},{"c":15.84,"h":15.97,"l":15.395,"n":4121,"o":15.53,"t":"2026-01-15T05:00:00Z","v":115672,"vw":15.860796},{"c":15.84,"h":15.98,"l":15.8,"n":3687,"o":15.82,"t":"2026-01-16T05:00:00Z","v":104345,"vw":15.855961},{"c":15.65,"h":15.71,"l":15.38,"n":4225,"o":15.59,"t":"2026-01-20T05:00:00Z","v":110475,"vw":15.622952},{"c":16.43,"h":16.44,"l":15.77,"n":5738,"o":15.77,"t":"2026-01-21T05:00:00Z","v":181969,"vw":16.308989},{"c":16.47,"h":16.89,"l":16.45,"n":4189,"o":16.47,"t":"2026-01-22T05:00:00Z","v":128734,"vw":16.596586},{"c":15.91,"h":16.38,"l":15.9,"n":4066,"o":16.38,"t":"2026-01-23T05:00:00Z","v":92536,"vw":15.977115},{"c":15.85,"h":16.145,"l":15.66,"n":5226,"o":15.96,"t":"2026-01-26T05:00:00Z","v":143347,"vw":15.829882},{"c":15.96,"h":16.09,"l":15.84,"n":4515,"o":15.84,"t":"2026-01-27T05:00:00Z","v":123627,"vw":15.937163},{"c":16.03,"h":16.06,"l":15.77,"n":4888,"o":15.98,"t":"2026-01-28T05:00:00Z","v":198876,"vw":15.971915},{"c":16.32,"h":16.33,"l":15.95,"n":3526,"o":16.13,"t":"2026-01-29T05:00:00Z","v":93534,"vw":16.221396},{"c":16.27,"h":16.53,"l":16.07,"n":4739,"o":16.18,"t":"2026-01-30T05:00:00Z","v":145085,"vw":16.268964},{"c":17.71,"h":18.87,"l":17.01,"n":23395,"o":17.41,"t":"2026-02-02T05:00:00Z","v":899880,"vw":17.812511},{"c":17.49,"h":17.87,"l":17.015,"n":17841,"o":17.67,"t":"2026-02-03T05:00:00Z","v":685356,"vw":17.403758},{"c":18.41,"h":18.74,"l":17.62,"n":15581,"o":17.66,"t":"2026-02-04T05:00:00Z","v":594631,"vw":18.345771},{"c":17.98,"h":18.39,"l":17.85,"n":9496,"o":18.38,"t":"2026-02-05T05:00:00Z","v":318387,"vw":18.036311},{"c":18.52,"h":18.715,"l":18.07,"n":9575,"o":18.22,"t":"2026-02-06T05:00:00Z","v":453590,"vw":18.517524},{"c":18.33,"h":18.63,"l":18.3,"n":7522,"o":18.5,"t":"2026-02-09T05:00:00Z","v":269542,"vw":18.389489},{"c":18.19,"h":18.5171,"l":18.11,"n":6378,"o":18.3,"t":"2026-02-10T05:00:00Z","v":268099,"vw":18.248448},{"c":18.03,"h":18.48,"l":17.975,"n":8195,"o":18.22,"t":"2026-02-11T05:00:00Z","v":337278,"vw":18.087184},{"c":18.19,"h":18.29,"l":17.82,"n":7184,"o":18.15,"t":"2026-02-12T05:00:00Z","v":284097,"vw":18.083036},{"c":18.41,"h":18.55,"l":18.14,"n":6147,"o":18.2,"t":"2026-02-13T05:00:00Z","v":217647,"vw":18.403031},{"c":18.38,"h":18.645,"l":18.3,"n":5303,"o":18.44,"t":"2026-02-17T05:00:00Z","v":154749,"vw":18.422074},{"c":18.19,"h":18.67,"l":18.19,"n":5012,"o":18.39,"t":"2026-02-18T05:00:00Z","v":215160,"vw":18.358208},{"c":18.17,"h":18.28,"l":18.015,"n":5922,"o":18.15,"t":"2026-02-19T05:00:00Z","v":235615,"vw":18.138732},{"c":18.44,"h":18.54,"l":18.07,"n":4707,"o":18.15,"t":"2026-02-20T05:00:00Z","v":213410,"vw":18.382792},{"c":18.14,"h":18.5,"l":17.815,"n":8503,"o":18.32,"t":"2026-02-23T05:00:00Z","v":395108,"vw":18.071792},{"c":17.98,"h":18.43,"l":17.87,"n":6776,"o":18.11,"t":"2026-02-24T05:00:00Z","v":265689,"vw":17.997618},{"c":18.19,"h":18.27,"l":17.95,"n":5375,"o":18.07,"t":"2026-02-25T05:00:00Z","v":211074,"vw":18.182816},{"c":18.21,"h":18.41,"l":18.07,"n":5262,"o":18.31,"t":"2026-02-26T05:00:00Z","v":194796,"vw":18.23889},{"c":17.9,"h":18.09,"l":17.53,"n":9128,"o":17.54,"t":"2026-02-27T05:00:00Z","v":459376,"vw":17.892791},{"c":18.28,"h":18.365,"l":17.53,"n":8373,"o":17.69,"t":"2026-03-02T05:00:00Z","v":303194,"vw":18.199523},{"c":18.41,"h":18.55,"l":17.9,"n":7726,"o":17.9,"t":"2026-03-03T05:00:00Z","v":276068,"vw":18.314057},{"c":18.36,"h":18.62,"l":18.36,"n":6094,"o":18.56,"t":"2026-03-04T05:00:00Z","v":214900,"vw":18.450329},{"c":18.13,"h":18.25,"l":17.98,"n":7168,"o":18.17,"t":"2026-03-05T05:00:00Z","v":232610,"vw":18.113426},{"c":18.06,"h":18.085,"l":17.67,"n":7701,"o":17.9,"t":"2026-03-06T05:00:00Z","v":320730,"vw":17.944626},{"c":17.87,"h":18.04,"l":17.59,"n":9242,"o":17.86,"t":"2026-03-09T04:00:00Z","v":367219,"vw":17.844861},{"c":17.78,"h":18.1401,"l":17.7,"n":8242,"o":17.82,"t":"2026-03-10T04:00:00Z","v":274351,"vw":17.844022},{"c":17.67,"h":17.99,"l":17.65,"n":7387,"o":17.78,"t":"2026-03-11T04:00:00Z","v":357905,"vw":17.746298},{"c":17.43,"h":17.695,"l":17.23,"n":7588,"o":17.25,"t":"2026-03-12T04:00:00Z","v":349003,"vw":17.466838},{"c":17.48,"h":17.6399,"l":17.31,"n":7005,"o":17.56,"t":"2026-03-13T04:00:00Z","v":300654,"vw":17.428028},{"c":17.47,"h":17.81,"l":17.46,"n":5764,"o":17.79,"t":"2026-03-16T04:00:00Z","v":208863,"vw":17.590603},{"c":17.44,"h":17.69,"l":17.36,"n":8006,"o":17.55,"t":"2026-03-17T04:00:00Z","v":276740,"vw":17.458587},{"c":17.18,"h":17.48,"l":17.165,"n":7175,"o":17.32,"t":"2026-03-18T04:00:00Z","v":300087,"vw":17.274087},{"c":17.46,"h":17.63,"l":17.02,"n":8405,"o":17.09,"t":"2026-03-19T04:00:00Z","v":356379,"vw":17.363448},{"c":17.21,"h":17.48,"l":17.15,"n":9001,"o":17.48,"t":"2026-03-20T04:00:00Z","v":568920,"vw":17.243863},{"c":17.53,"h":17.82,"l":17.355,"n":8595,"o":17.48,"t":"2026-03-23T04:00:00Z","v":332215,"vw":17.541245},{"c":17.46,"h":17.67,"l":17.3,"n":6861,"o":17.33,"t":"2026-03-24T04:00:00Z","v":244150,"vw":17.493496},{"c":17.38,"h":17.71,"l":17.37,"n":5972,"o":17.61,"t":"2026-03-25T04:00:00Z","v":161921,"vw":17.426533},{"c":17.34,"h":17.42,"l":17.26,"n":5212,"o":17.26,"t":"2026-03-26T04:00:00Z","v":163775,"vw":17.341159},{"c":17.23,"h":17.37,"l":17.17,"n":4966,"o":17.3,"t":"2026-03-27T04:00:00Z","v":208306,"vw":17.25302},{"c":17.33,"h":17.44,"l":17.25,"n":5644,"o":17.34,"t":"2026-03-30T04:00:00Z","v":213507,"vw":17.340963},{"c":17.51,"h":17.64,"l":17.36,"n":6455,"o":17.59,"t":"2026-03-31T04:00:00Z","v":213333,"vw":17.514353},{"c":17.58,"h":17.73,"l":17.57,"n":4444,"o":17.59,"t":"2026-04-01T04:00:00Z","v":170720,"vw":17.620495},{"c":17.66,"h":17.7,"l":17.38,"n":5187,"o":17.4,"t":"2026-04-02T04:00:00Z","v":182184,"vw":17.618916},{"c":17.75,"h":17.78,"l":17.395,"n":5060,"o":17.57,"t":"2026-04-06T04:00:00Z","v":238834,"vw":17.608034},{"c":17.81,"h":17.855,"l":17.595,"n":5121,"o":17.71,"t":"2026-04-07T04:00:00Z","v":209370,"vw":17.76746},{"c":18.25,"h":18.31,"l":18.045,"n":6771,"o":18.11,"t":"2026-04-08T04:00:00Z","v":302547,"vw":18.202849},{"c":18.5,"h":18.67,"l":18.05,"n":5050,"o":18.06,"t":"2026-04-09T04:00:00Z","v":230715,"vw":18.470715},{"c":18.16,"h":18.49,"l":18.105,"n":4522,"o":18.45,"t":"2026-04-10T04:00:00Z","v":177578,"vw":18.199012},{"c":18.08,"h":18.16,"l":17.98,"n":4149,"o":18.09,"t":"2026-04-13T04:00:00Z","v":155560,"vw":18.065894},{"c":18.24,"h":18.26,"l":17.84,"n":5555,"o":18.03,"t":"2026-04-14T04:00:00Z","v":234622,"vw":18.116341},{"c":18.32,"h":18.38,"l":18.12,"n":4961,"o":18.23,"t":"2026-04-15T04:00:00Z","v":175221,"vw":18.295695},{"c":18.17,"h":18.34,"l":18.16,"n":3839,"o":18.26,"t":"2026-04-16T04:00:00Z","v":126699,"vw":18.214239},{"c":18.56,"h":18.65,"l":18.325,"n":6797,"o":18.35,"t":"2026-04-17T04:00:00Z","v":267675,"vw":18.531997},{"c":18.41,"h":18.61,"l":18.41,"n":4450,"o":18.5,"t":"2026-04-20T04:00:00Z","v":156068,"vw":18.497329},{"c":18.005,"h":18.27,"l":17.755,"n":8884,"o":18.01,"t":"2026-04-21T04:00:00Z","v":422819,"vw":18.039357},{"c":18.04,"h":18.3,"l":18.035,"n":5918,"o":18.09,"t":"2026-04-22T04:00:00Z","v":227407,"vw":18.115813},{"c":18.13,"h":18.23,"l":17.97,"n":5147,"o":18.04,"t":"2026-04-23T04:00:00Z","v":188303,"vw":18.092908},{"c":18.17,"h":18.18,"l":18.01,"n":4755,"o":18.04,"t":"2026-04-24T04:00:00Z","v":167809,"vw":18.134685},{"c":18.52,"h":18.53,"l":18.12,"n":4815,"o":18.12,"t":"2026-04-27T04:00:00Z","v":175631,"vw":18.445508},{"c":19.09,"h":19.33,"l":18.58,"n":10901,"o":18.668,"t":"2026-04-28T04:00:00Z","v":466396,"vw":18.97838},{"c":19.04,"h":19.0725,"l":18.7,"n":9070,"o":18.98,"t":"2026-04-29T04:00:00Z","v":374236,"vw":18.935702},{"c":19.23,"h":19.28,"l":18.87,"n":6546,"o":18.87,"t":"2026-04-30T04:00:00Z","v":288678,"vw":19.178623},{"c":19.25,"h":19.74,"l":19.17,"n":10620,"o":19.23,"t":"2026-05-01T04:00:00Z","v":557082,"vw":19.365957},{"c":18.73,"h":19.28,"l":18.72,"n":6790,"o":19.17,"t":"2026-05-04T04:00:00Z","v":284252,"vw":18.971422},{"c":19.22,"h":19.34,"l":18.72,"n":6143,"o":18.83,"t":"2026-05-05T04:00:00Z","v":185922,"vw":19.195032},{"c":19.29,"h":19.49,"l":19.25,"n":7533,"o":19.3,"t":"2026-05-06T04:00:00Z","v":270002,"vw":19.34175},{"c":19.31,"h":19.43,"l":19.23,"n":8371,"o":19.36,"t":"2026-05-07T04:00:00Z","v":291257,"vw":19.331052},{"c":19.51,"h":19.595,"l":19.31,"n":9716,"o":19.31,"t":"2026-05-08T04:00:00Z","v":460817,"vw":19.496471},{"c":19.44,"h":19.65,"l":19.4,"n":8912,"o":19.5,"t":"2026-05-11T04:00:00Z","v":460322,"vw":19.480957},{"c":19.21,"h":19.545,"l":19.06,"n":9524,"o":19.45,"t":"2026-05-12T04:00:00Z","v":398714,"vw":19.242464},{"c":19.3,"h":19.37,"l":18.99,"n":10732,"o":19.07,"t":"2026-05-13T04:00:00Z","v":416136,"vw":19.221288},{"c":19.7,"h":19.72,"l":19.4,"n":8550,"o":19.4,"t":"2026-05-14T04:00:00Z","v":484442,"vw":19.574883},{"c":19.57,"h":19.66,"l":19.4,"n":8078,"o":19.65,"t":"2026-05-15T04:00:00Z","v":419579,"vw":19.536438},{"c":19.83,"h":19.84,"l":19.555,"n":7949,"o":19.57,"t":"2026-05-18T04:00:00Z","v":417463,"vw":19.745648},{"c":19.61,"h":19.95,"l":19.54,"n":10504,"o":19.82,"t":"2026-05-19T04:00:00Z","v":465514,"vw":19.743296},{"c":20.19,"h":20.24,"l":19.524,"n":13365,"o":19.61,"t":"2026-05-20T04:00:00Z","v":731970,"vw":20.014644},{"c":20.23,"h":20.25,"l":19.934,"n":9070,"o":20.14,"t":"2026-05-21T04:00:00Z","v":451519,"vw":20.135001},{"c":20.36,"h":20.44,"l":20.124,"n":9567,"o":20.33,"t":"2026-05-22T04:00:00Z","v":424813,"vw":20.333898},{"c":20.39,"h":20.69,"l":20.26,"n":9717,"o":20.41,"t":"2026-05-26T04:00:00Z","v":392024,"vw":20.444972},{"c":19.98,"h":20.57,"l":19.96,"n":10936,"o":20.39,"t":"2026-05-27T04:00:00Z","v":454052,"vw":20.087343},{"c":20.05,"h":20.1,"l":19.83,"n":9222,"o":19.95,"t":"2026-05-28T04:00:00Z","v":368170,"vw":20.005653},{"c":20.13,"h":20.31,"l":20.06,"n":7532,"o":20.06,"t":"2026-05-29T04:00:00Z","v":350169,"vw":20.178466},{"c":19.9,"h":20.04,"l":19.69,"n":8775,"o":20.01,"t":"2026-06-01T04:00:00Z","v":327508,"vw":19.839068},{"c":20.33,"h":20.365,"l":19.86,"n":8894,"o":19.88,"t":"2026-06-02T04:00:00Z","v":318089,"vw":20.246335},{"c":19.83,"h":20.39,"l":19.8,"n":9536,"o":20.29,"t":"2026-06-03T04:00:00Z","v":288029,"vw":20.031126},{"c":20.25,"h":20.33,"l":19.99,"n":9113,"o":19.99,"t":"2026-06-04T04:00:00Z","v":373819,"vw":20.196644},{"c":20.27,"h":20.35,"l":20.13,"n":8669,"o":20.25,"t":"2026-06-05T04:00:00Z","v":301560,"vw":20.245599},{"c":20.75,"h":20.805,"l":20.33,"n":9462,"o":20.33,"t":"2026-06-08T04:00:00Z","v":427671,"vw":20.66448},{"c":20.94,"h":21.12,"l":20.71,"n":9358,"o":20.84,"t":"2026-06-09T04:00:00Z","v":396740,"vw":20.949834},{"c":20.77,"h":21.195,"l":20.74,"n":9331,"o":21,"t":"2026-06-10T04:00:00Z","v":357566,"vw":20.985634},{"c":20.73,"h":20.955,"l":20.6,"n":8276,"o":20.95,"t":"2026-06-11T04:00:00Z","v":323526,"vw":20.772378},{"c":20.7,"h":20.9,"l":20.68,"n":7488,"o":20.81,"t":"2026-06-12T04:00:00Z","v":270474,"vw":20.771702},{"c":20.12,"h":20.81,"l":19.98,"n":11890,"o":20.79,"t":"2026-06-15T04:00:00Z","v":603074,"vw":20.355619},{"c":20.25,"h":20.46,"l":20.14,"n":9669,"o":20.28,"t":"2026-06-16T04:00:00Z","v":308401,"vw":20.259498},{"c":19.84,"h":20.52,"l":19.77,"n":10868,"o":20.25,"t":"2026-06-17T04:00:00Z","v":434211,"vw":19.912194},{"c":20.03,"h":20.14,"l":19.865,"n":9301,"o":20.05,"t":"2026-06-18T04:00:00Z","v":822077,"vw":20.019016},{"c":19.78,"h":20.19,"l":19.74,"n":7977,"o":20.02,"t":"2026-06-22T04:00:00Z","v":399612,"vw":19.835354},{"c":19.82,"h":19.88,"l":19.56,"n":10952,"o":19.78,"t":"2026-06-23T04:00:00Z","v":398977,"vw":19.766598},{"c":19.85,"h":19.99,"l":19.615,"n":12334,"o":19.92,"t":"2026-06-24T04:00:00Z","v":590402,"vw":19.779208},{"c":20.08,"h":20.08,"l":19.81,"n":9533,"o":19.81,"t":"2026-06-25T04:00:00Z","v":465604,"vw":19.993157},{"c":20.86,"h":20.99,"l":20.18,"n":10354,"o":20.18,"t":"2026-06-26T04:00:00Z","v":893962,"vw":20.745882},{"c":21.03,"h":21.07,"l":20.56,"n":10664,"o":20.88,"t":"2026-06-29T04:00:00Z","v":431741,"vw":20.890056},{"c":21.22,"h":21.31,"l":20.845,"n":8977,"o":21.03,"t":"2026-06-30T04:00:00Z","v":376234,"vw":21.157281},{"c":21.27,"h":21.59,"l":21.19,"n":10504,"o":21.23,"t":"2026-07-01T04:00:00Z","v":393479,"vw":21.375868},{"c":21.17,"h":21.485,"l":21.05,"n":12641,"o":21.3,"t":"2026-07-02T04:00:00Z","v":612807,"vw":21.249837},{"c":21.41,"h":21.56,"l":21.12,"n":10676,"o":21.12,"t":"2026-07-06T04:00:00Z","v":403291,"vw":21.41621},{"c":21.465,"h":21.53,"l":21.24,"n":12121,"o":21.3,"t":"2026-07-07T04:00:00Z","v":516335,"vw":21.444985},{"c":20.78,"h":21.46,"l":20.64,"n":9490,"o":21.46,"t":"2026-07-08T04:00:00Z","v":378935,"vw":20.941842},{"c":21.17,"h":21.33,"l":20.78,"n":8821,"o":20.78,"t":"2026-07-09T04:00:00Z","v":299653,"vw":21.159038},{"c":21.25,"h":21.34,"l":21,"n":8190,"o":21.18,"t":"2026-07-10T04:00:00Z","v":348027,"vw":21.198624},{"c":21.29,"h":21.405,"l":20.462,"n":8288,"o":20.49,"t":"2026-07-13T04:00:00Z","v":423722,"vw":21.277394},{"c":21.38,"h":21.5,"l":21.2,"n":8790,"o":21.29,"t":"2026-07-14T04:00:00Z","v":430343,"vw":21.382664},{"c":22,"h":22.04,"l":21.185,"n":9735,"o":21.39,"t":"2026-07-15T04:00:00Z","v":423984,"vw":21.884969},{"c":22.95,"h":23.05,"l":21.955,"n":15555,"o":22,"t":"2026-07-16T04:00:00Z","v":876356,"vw":22.761847},{"c":23.42,"h":24.09,"l":22.46,"n":61256,"o":22.85,"t":"2026-07-17T04:00:00Z","v":7473054,"vw":23.365139},{"c":24.5,"h":25.83,"l":23.68,"n":102372,"o":23.7,"t":"2026-07-20T04:00:00Z","v":16768479,"vw":24.535175},{"c":11.08,"h":11.08,"l":10.7,"n":83859,"o":10.75,"t":"2026-07-21T04:00:00Z","v":57510182,"vw":10.991127},{"c":10.94,"h":11.08,"l":10.92,"n":48081,"o":11,"t":"2026-07-22T04:00:00Z","v":15215255,"vw":11.024385},{"c":11.01,"h":11.0296,"l":10.75,"n":42858,"o":10.97,"t":"2026-07-23T04:00:00Z","v":9987964,"vw":10.88429},{"c":10.88,"h":11,"l":10.76,"n":34394,"o":11,"t":"2026-07-24T04:00:00Z","v":8197273,"vw":10.843317},{"c":10.85,"h":10.94,"l":10.79,"n":32668,"o":10.84,"t":"2026-07-27T04:00:00Z","v":6553954,"vw":10.857146},{"c":10.99,"h":10.99,"l":10.83,"n":30101,"o":10.88,"t":"2026-07-28T04:00:00Z","v":7327357,"vw":10.942047},{"c":10.91,"h":10.98,"l":10.85,"n":27458,"o":10.96,"t":"2026-07-29T04:00:00Z","v":4129661,"vw":10.910276},{"c":10.95,"h":10.975,"l":10.89,"n":23069,"o":10.89,"t":"2026-07-30T04:00:00Z","v":5152908,"vw":10.946073},{"c":10.81,"h":10.95,"l":10.73,"n":29087,"o":10.93,"t":"2026-07-31T04:00:00Z","v":5070940,"vw":10.81229},{"c":10.64,"h":10.888,"l":10.6,"n":30474,"o":10.888,"t":"2026-08-03T04:00:00Z","v":5694592,"vw":10.692602},{"c":10.74,"h":10.79,"l":10.51,"n":27647,"o":10.6,"t":"2026-08-04T04:00:00Z","v":5831671,"vw":10.698234},{"c":10.77,"h":10.825,"l":10.63,"n":24543,"o":10.74,"t":"2026-08-05T04:00:00Z","v":3673512,"vw":10.775721},{"c":10.84,"h":10.85,"l":10.74,"n":20159,"o":10.82,"t":"2026-08-06T04:00:00Z","v":4337633,"vw":10.81666},{"c":10.84,"h":10.9,"l":10.81,"n":21592,"o":10.83,"t":"2026-08-07T04:00:00Z","v":4655321,"vw":10.869891},{"c":10.81,"h":10.89,"l":10.76,"n":21675,"o":10.79,"t":"2026-08-10T04:00:00Z","v":3805537,"vw":10.821005},{"c":11.09,"h":11.11,"l":10.81,"n":35314,"o":10.91,"t":"2026-08-11T04:00:00Z","v":10990278,"vw":11.024861},{"c":11.65,"h":11.69,"l":11.04,"n":58811,"o":11.05,"t":"2026-08-12T04:00:00Z","v":12363334,"vw":11.474361},{"c":11.71,"h":11.84,"l":11.48,"n":34952,"o":11.555,"t":"2026-08-13T04:00:00Z","v":6474421,"vw":11.707042},{"c":11.79,"h":11.8,"l":11.62,"n":29929,"o":11.71,"t":"2026-08-14T04:00:00Z","v":4159298,"vw":11.735531},{"c":11.68,"h":12,"l":11.58,"n":30877,"o":11.88,"t":"2026-08-17T04:00:00Z","v":5267803,"vw":11.817146},{"c":11.82,"h":11.84,"l":11.62,"n":24723,"o":11.66,"t":"2026-08-18T04:00:00Z","v":4241257,"vw":11.753947},{"c":11.69,"h":11.86,"l":11.555,"n":20871,"o":11.82,"t":"2026-08-19T04:00:00Z","v":3197802,"vw":11.677678},{"c":11.78,"h":11.78,"l":11.605,"n":20295,"o":11.61,"t":"2026-08-20T04:00:00Z","v":2183803,"vw":11.718454},{"c":11.79,"h":11.865,"l":11.66,"n":19201,"o":11.8,"t":"2026-08-21T04:00:00Z","v":2961502,"vw":11.777565},{"c":11.79,"h":11.83,"l":11.712,"n":25665,"o":11.8,"t":"2026-08-24T04:00:00Z","v":3356941,"vw":11.781713},{"c":11.655,"h":11.84,"l":11.65,"n":21677,"o":11.84,"t":"2026-08-25T04:00:00Z","v":2423115,"vw":11.690033},{"c":11.62,"h":11.695,"l":11.48,"n":20889,"o":11.67,"t":"2026-08-26T04:00:00Z","v":2593365,"vw":11.593758},{"c":11.74,"h":11.77,"l":11.37,"n":21755,"o":11.53,"t":"2026-08-27T04:00:00Z","v":3022680,"vw":11.646408},{"c":11.56,"h":11.78,"l":11.55,"n":20016,"o":11.74,"t":"2026-08-28T04:00:00Z","v":2552092,"vw":11.654426},{"c":11.62,"h":11.67,"l":11.47,"n":23568,"o":11.6,"t":"2026-08-31T04:00:00Z","v":3223704,"vw":11.615067},{"c":11.5,"h":11.7,"l":11.42,"n":28348,"o":11.53,"t":"2026-09-01T04:00:00Z","v":3038964,"vw":11.500162},{"c":11.65,"h":11.7,"l":11.45,"n":24728,"o":11.53,"t":"2026-09-02T04:00:00Z","v":3056844,"vw":11.640504},{"c":11.7,"h":11.8,"l":11.595,"n":26287,"o":11.7,"t":"2026-09-03T04:00:00Z","v":3407195,"vw":11.693116},{"c":11.7,"h":11.77,"l":11.615,"n":20490,"o":11.62,"t":"2026-09-04T04:00:00Z","v":2098269,"vw":11.704455},{"c":11.63,"h":11.745,"l":11.54,"n":27926,"o":11.66,"t":"2026-09-08T04:00:00Z","v":3063588,"vw":11.615429},{"c":11.48,"h":11.67,"l":11.455,"n":25084,"o":11.57,"t":"2026-09-09T04:00:00Z","v":3656566,"vw":11.515359},{"c":11.54,"h":11.58,"l":11.35,"n":24546,"o":11.45,"t":"2026-09-10T04:00:00Z","v":3832982,"vw":11.490864},{"c":11.53,"h":11.63,"l":11.41,"n":23576,"o":11.62,"t":"2026-09-11T04:00:00Z","v":3727980,"vw":11.51721},{"c":11.4,"h":11.635,"l":11.37,"n":25142,"o":11.57,"t":"2026-09-14T04:00:00Z","v":3024448,"vw":11.468598},{"c":11.53,"h":11.54,"l":11.34,"n":28189,"o":11.4,"t":"2026-09-15T04:00:00Z","v":3669048,"vw":11.451857},{"c":11.46,"h":11.66,"l":11.33,"n":31750,"o":11.53,"t":"2026-09-16T04:00:00Z","v":6645177,"vw":11.494817},{"c":11.55,"h":11.65,"l":11.535,"n":33776,"o":11.6,"t":"2026-09-17T04:00:00Z","v":6345068,"vw":11.57618},{"c":11.58,"h":11.63,"l":11.45,"n":26617,"o":11.55,"t":"2026-09-18T04:00:00Z","v":17616013,"vw":11.576334},{"c":11.6,"h":11.79,"l":11.57,"n":26908,"o":11.6,"t":"2026-09-21T04:00:00Z","v":6541701,"vw":11.646128},{"c":11.38,"h":11.68,"l":11.34,"n":30893,"o":11.65,"t":"2026-09-22T04:00:00Z","v":7626157,"vw":11.432511},{"c":11.18,"h":11.41,"l":11.16,"n":29634,"o":11.4,"t":"2026-09-23T04:00:00Z","v":3651428,"vw":11.244213},{"c":11.26,"h":11.29,"l":11.165,"n":22766,"o":11.21,"t":"2026-09-24T04:00:00Z","v":2797555,"vw":11.240263},{"c":11.33,"h":11.38,"l":11.22,"n":21802,"o":11.3,"t":"2026-09-25T04:00:00Z","v":2379150,"vw":11.337684},{"c":10.9,"h":11.33,"l":10.9,"n":21803,"o":11.29,"t":"2026-09-28T04:00:00Z","v":2977567,"vw":11.026926},{"c":10.88,"h":11.005,"l":10.75,"n":28070,"o":10.91,"t":"2026-09-29T04:00:00Z","v":4652797,"vw":10.850149},{"c":11.06,"h":11.08,"l":10.86,"n":25334,"o":10.89,"t":"2026-09-30T04:00:00Z","v":4013208,"vw":11.02326},{"c":11.16,"h":11.25,"l":10.845,"n":31359,"o":11.01,"t":"2026-10-01T04:00:00Z","v":4794711,"vw":11.069629},{"c":11.41,"h":11.445,"l":11.21,"n":29827,"o":11.29,"t":"2026-10-02T04:00:00Z","v":3969956,"vw":11.368484},{"c":11.33,"h":11.48,"l":11.23,"n":20360,"o":11.39,"t":"2026-10-05T04:00:00Z","v":2523591,"vw":11.325559},{"c":11.13,"h":11.391,"l":11.055,"n":24385,"o":11.39,"t":"2026-10-06T04:00:00Z","v":3506611,"vw":11.149723},{"c":10.8,"h":11.08,"l":10.79,"n":26370,"o":11.01,"t":"2026-10-07T04:00:00Z","v":4242255,"vw":10.869151},{"c":11.01,"h":11.065,"l":10.65,"n":23780,"o":10.76,"t":"2026-10-08T04:00:00Z","v":3441118,"vw":10.92922},{"c":10.8,"h":11.02,"l":10.77,"n":21940,"o":10.96,"t":"2026-10-09T04:00:00Z","v":2766030,"vw":10.83363},{"c":10.86,"h":10.895,"l":10.77,"n":20697,"o":10.78,"t":"2026-10-12T04:00:00Z","v":2650243,"vw":10.836701},{"c":10.87,"h":10.94,"l":10.78,"n":20002,"o":10.86,"t":"2026-10-13T04:00:00Z","v":2242725,"vw":10.849146},{"c":10.84,"h":10.88,"l":10.7,"n":24163,"o":10.75,"t":"2026-10-14T04:00:00Z","v":4518201,"vw":10.811552},{"c":10.82,"h":11.015,"l":10.795,"n":22485,"o":10.87,"t":"2026-10-15T04:00:00Z","v":2929913,"vw":10.849757},{"c":10.67,"h":10.93,"l":10.61,"n":22095,"o":10.84,"t":"2026-10-16T04:00:00Z","v":3550553,"vw":10.706628},{"c":10.57,"h":10.75,"l":10.545,"n":20227,"o":10.63,"t":"2026-10-19T04:00:00Z","v":2521452,"vw":10.597275},{"c":10.65,"h":10.7905,"l":10.55,"n":18195,"o":10.55,"t":"2026-10-20T04:00:00Z","v":2434380,"vw":10.685504},{"c":10.63,"h":10.755,"l":10.55,"n":19120,"o":10.65,"t":"2026-10-21T04:00:00Z","v":3634911,"vw":10.640654},{"c":10.86,"h":10.88,"l":10.57,"n":20073,"o":10.63,"t":"2026-10-22T04:00:00Z","v":2675137,"vw":10.818435}],"volatilityBars":[{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-09-22T08:00:00Z","v":967,"vw":11.53},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-22T08:30:00Z","v":100,"vw":11.58},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-22T09:45:00Z","v":131,"vw":11.6},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-22T13:00:00Z","v":101,"vw":11.65},{"c":11.58,"h":11.68,"l":11.559,"n":337,"o":11.65,"t":"2026-09-22T13:30:00Z","v":50245,"vw":11.619624},{"c":11.624,"h":11.63,"l":11.555,"n":703,"o":11.575,"t":"2026-09-22T13:45:00Z","v":46279,"vw":11.577538},{"c":11.645,"h":11.675,"l":11.624,"n":1253,"o":11.625,"t":"2026-09-22T14:00:00Z","v":167709,"vw":11.651869},{"c":11.575,"h":11.645,"l":11.565,"n":1082,"o":11.64,"t":"2026-09-22T14:15:00Z","v":97921,"vw":11.603126},{"c":11.53,"h":11.575,"l":11.525,"n":921,"o":11.57,"t":"2026-09-22T14:30:00Z","v":76973,"vw":11.548474},{"c":11.515,"h":11.55,"l":11.5,"n":1538,"o":11.535,"t":"2026-09-22T14:45:00Z","v":160251,"vw":11.519266},{"c":11.505,"h":11.525,"l":11.5001,"n":876,"o":11.51,"t":"2026-09-22T15:00:00Z","v":65872,"vw":11.512891},{"c":11.525,"h":11.54,"l":11.505,"n":1009,"o":11.505,"t":"2026-09-22T15:15:00Z","v":50360,"vw":11.519515},{"c":11.525,"h":11.525,"l":11.5,"n":736,"o":11.52,"t":"2026-09-22T15:30:00Z","v":35244,"vw":11.513375},{"c":11.52,"h":11.54,"l":11.5,"n":764,"o":11.525,"t":"2026-09-22T15:45:00Z","v":41991,"vw":11.523006},{"c":11.54,"h":11.545,"l":11.52,"n":688,"o":11.52,"t":"2026-09-22T16:00:00Z","v":37435,"vw":11.533909},{"c":11.535,"h":11.55,"l":11.53,"n":565,"o":11.535,"t":"2026-09-22T16:15:00Z","v":35767,"vw":11.539349},{"c":11.475,"h":11.54,"l":11.475,"n":1117,"o":11.54,"t":"2026-09-22T16:30:00Z","v":351564,"vw":11.50925},{"c":11.505,"h":11.51,"l":11.475,"n":1369,"o":11.475,"t":"2026-09-22T16:45:00Z","v":217457,"vw":11.491816},{"c":11.5,"h":11.51,"l":11.49,"n":724,"o":11.505,"t":"2026-09-22T17:00:00Z","v":61038,"vw":11.503081},{"c":11.485,"h":11.5,"l":11.48,"n":787,"o":11.495,"t":"2026-09-22T17:15:00Z","v":73752,"vw":11.491346},{"c":11.5,"h":11.5,"l":11.485,"n":790,"o":11.485,"t":"2026-09-22T17:30:00Z","v":36244,"vw":11.491841},{"c":11.515,"h":11.545,"l":11.495,"n":1438,"o":11.495,"t":"2026-09-22T17:45:00Z","v":197453,"vw":11.525632},{"c":11.485,"h":11.515,"l":11.485,"n":1119,"o":11.515,"t":"2026-09-22T18:00:00Z","v":336917,"vw":11.496978},{"c":11.495,"h":11.51,"l":11.485,"n":822,"o":11.485,"t":"2026-09-22T18:15:00Z","v":78544,"vw":11.49827},{"c":11.485,"h":11.51,"l":11.48,"n":707,"o":11.49,"t":"2026-09-22T18:30:00Z","v":65175,"vw":11.493217},{"c":11.47,"h":11.49,"l":11.46,"n":949,"o":11.485,"t":"2026-09-22T18:45:00Z","v":90721,"vw":11.475819},{"c":11.465,"h":11.48,"l":11.455,"n":849,"o":11.475,"t":"2026-09-22T19:00:00Z","v":68512,"vw":11.466662},{"c":11.46,"h":11.48,"l":11.435,"n":973,"o":11.46,"t":"2026-09-22T19:15:00Z","v":106804,"vw":11.453112},{"c":11.465,"h":11.485,"l":11.44,"n":1633,"o":11.455,"t":"2026-09-22T19:30:00Z","v":229519,"vw":11.463858},{"c":11.385,"h":11.475,"l":11.34,"n":6749,"o":11.465,"t":"2026-09-22T19:45:00Z","v":1420262,"vw":11.395337},{"c":11.38,"h":11.38,"l":11.38,"n":25,"o":11.38,"t":"2026-09-22T20:00:00Z","v":2933733,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-09-23T11:30:00Z","v":1000,"vw":11.37},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-23T13:00:00Z","v":1000,"vw":11.35},{"c":11.365,"h":11.41,"l":11.345,"n":551,"o":11.4,"t":"2026-09-23T13:30:00Z","v":93900,"vw":11.366646},{"c":11.335,"h":11.36,"l":11.322,"n":552,"o":11.36,"t":"2026-09-23T13:45:00Z","v":102031,"vw":11.341514},{"c":11.38,"h":11.38,"l":11.32,"n":961,"o":11.34,"t":"2026-09-23T14:00:00Z","v":83208,"vw":11.348034},{"c":11.365,"h":11.39,"l":11.355,"n":681,"o":11.38,"t":"2026-09-23T14:15:00Z","v":45504,"vw":11.371524},{"c":11.335,"h":11.38,"l":11.325,"n":982,"o":11.37,"t":"2026-09-23T14:30:00Z","v":87982,"vw":11.355753},{"c":11.33,"h":11.36,"l":11.33,"n":832,"o":11.33,"t":"2026-09-23T14:45:00Z","v":65871,"vw":11.343644},{"c":11.335,"h":11.35,"l":11.31,"n":1225,"o":11.33,"t":"2026-09-23T15:00:00Z","v":176475,"vw":11.324352},{"c":11.285,"h":11.335,"l":11.285,"n":1064,"o":11.335,"t":"2026-09-23T15:15:00Z","v":122353,"vw":11.304381},{"c":11.265,"h":11.2801,"l":11.24,"n":1266,"o":11.28,"t":"2026-09-23T15:30:00Z","v":127447,"vw":11.262897},{"c":11.26,"h":11.275,"l":11.24,"n":1075,"o":11.265,"t":"2026-09-23T15:45:00Z","v":56068,"vw":11.25595},{"c":11.275,"h":11.285,"l":11.26,"n":992,"o":11.27,"t":"2026-09-23T16:00:00Z","v":59829,"vw":11.27129},{"c":11.255,"h":11.28,"l":11.255,"n":842,"o":11.27,"t":"2026-09-23T16:15:00Z","v":46197,"vw":11.270958},{"c":11.27,"h":11.275,"l":11.25,"n":1070,"o":11.255,"t":"2026-09-23T16:30:00Z","v":77548,"vw":11.262552},{"c":11.27,"h":11.275,"l":11.245,"n":993,"o":11.27,"t":"2026-09-23T16:45:00Z","v":121127,"vw":11.266627},{"c":11.255,"h":11.275,"l":11.24,"n":1178,"o":11.27,"t":"2026-09-23T17:00:00Z","v":100234,"vw":11.254722},{"c":11.26,"h":11.27,"l":11.25,"n":880,"o":11.26,"t":"2026-09-23T17:15:00Z","v":36423,"vw":11.259814},{"c":11.25,"h":11.27,"l":11.215,"n":1516,"o":11.255,"t":"2026-09-23T17:30:00Z","v":285983,"vw":11.244465},{"c":11.265,"h":11.275,"l":11.24,"n":845,"o":11.25,"t":"2026-09-23T17:45:00Z","v":94509,"vw":11.265122},{"c":11.245,"h":11.275,"l":11.24,"n":989,"o":11.265,"t":"2026-09-23T18:00:00Z","v":98850,"vw":11.265457},{"c":11.235,"h":11.25,"l":11.225,"n":759,"o":11.24,"t":"2026-09-23T18:15:00Z","v":35264,"vw":11.231792},{"c":11.22,"h":11.25,"l":11.21,"n":1181,"o":11.23,"t":"2026-09-23T18:30:00Z","v":116835,"vw":11.229066},{"c":11.225,"h":11.23,"l":11.21,"n":908,"o":11.215,"t":"2026-09-23T18:45:00Z","v":38783,"vw":11.218475},{"c":11.211,"h":11.235,"l":11.21,"n":1031,"o":11.23,"t":"2026-09-23T19:00:00Z","v":75572,"vw":11.22263},{"c":11.23,"h":11.23,"l":11.2,"n":1232,"o":11.215,"t":"2026-09-23T19:15:00Z","v":114307,"vw":11.217873},{"c":11.215,"h":11.235,"l":11.205,"n":1543,"o":11.23,"t":"2026-09-23T19:30:00Z","v":158336,"vw":11.219898},{"c":11.18,"h":11.215,"l":11.16,"n":4334,"o":11.215,"t":"2026-09-23T19:45:00Z","v":671711,"vw":11.185291},{"c":11.18,"h":11.18,"l":11.18,"n":21,"o":11.18,"t":"2026-09-23T20:00:00Z","v":552454,"vw":11.18},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-23T20:15:00Z","v":1300,"vw":11.25},{"c":11.1182,"h":11.1182,"l":11.1182,"n":1,"o":11.1182,"t":"2026-09-23T21:00:00Z","v":100,"vw":11.1182},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-09-24T11:30:00Z","v":1072,"vw":11.2},{"c":11.185,"h":11.26,"l":11.185,"n":627,"o":11.21,"t":"2026-09-24T13:30:00Z","v":161939,"vw":11.222018},{"c":11.215,"h":11.23,"l":11.17,"n":695,"o":11.18,"t":"2026-09-24T13:45:00Z","v":171773,"vw":11.205993},{"c":11.22,"h":11.245,"l":11.185,"n":787,"o":11.21,"t":"2026-09-24T14:00:00Z","v":108501,"vw":11.219803},{"c":11.245,"h":11.255,"l":11.22,"n":565,"o":11.225,"t":"2026-09-24T14:15:00Z","v":72635,"vw":11.245712},{"c":11.205,"h":11.255,"l":11.205,"n":568,"o":11.245,"t":"2026-09-24T14:30:00Z","v":56798,"vw":11.226235},{"c":11.19,"h":11.225,"l":11.18,"n":722,"o":11.205,"t":"2026-09-24T14:45:00Z","v":71693,"vw":11.202897},{"c":11.1699,"h":11.19,"l":11.165,"n":643,"o":11.19,"t":"2026-09-24T15:00:00Z","v":60362,"vw":11.179787},{"c":11.185,"h":11.19,"l":11.165,"n":600,"o":11.165,"t":"2026-09-24T15:15:00Z","v":50414,"vw":11.17711},{"c":11.205,"h":11.215,"l":11.185,"n":794,"o":11.185,"t":"2026-09-24T15:30:00Z","v":76383,"vw":11.197949},{"c":11.205,"h":11.23,"l":11.2,"n":1050,"o":11.205,"t":"2026-09-24T15:45:00Z","v":174401,"vw":11.214499},{"c":11.215,"h":11.22,"l":11.185,"n":756,"o":11.2,"t":"2026-09-24T16:00:00Z","v":108216,"vw":11.201305},{"c":11.245,"h":11.29,"l":11.215,"n":1219,"o":11.215,"t":"2026-09-24T16:15:00Z","v":122798,"vw":11.255367},{"c":11.265,"h":11.28,"l":11.235,"n":829,"o":11.245,"t":"2026-09-24T16:30:00Z","v":68473,"vw":11.25795},{"c":11.26,"h":11.275,"l":11.25,"n":671,"o":11.265,"t":"2026-09-24T16:45:00Z","v":43075,"vw":11.265257},{"c":11.275,"h":11.28,"l":11.25,"n":715,"o":11.26,"t":"2026-09-24T17:00:00Z","v":46544,"vw":11.265456},{"c":11.255,"h":11.285,"l":11.25,"n":774,"o":11.275,"t":"2026-09-24T17:15:00Z","v":55771,"vw":11.269908},{"c":11.25,"h":11.255,"l":11.24,"n":537,"o":11.255,"t":"2026-09-24T17:30:00Z","v":22535,"vw":11.250188},{"c":11.265,"h":11.27,"l":11.25,"n":633,"o":11.25,"t":"2026-09-24T17:45:00Z","v":29773,"vw":11.259558},{"c":11.26,"h":11.265,"l":11.245,"n":642,"o":11.265,"t":"2026-09-24T18:00:00Z","v":30304,"vw":11.255979},{"c":11.265,"h":11.28,"l":11.25,"n":752,"o":11.255,"t":"2026-09-24T18:15:00Z","v":68850,"vw":11.262731},{"c":11.255,"h":11.27,"l":11.245,"n":763,"o":11.265,"t":"2026-09-24T18:30:00Z","v":83429,"vw":11.2542},{"c":11.255,"h":11.26,"l":11.245,"n":542,"o":11.25,"t":"2026-09-24T18:45:00Z","v":24564,"vw":11.249815},{"c":11.255,"h":11.265,"l":11.245,"n":884,"o":11.255,"t":"2026-09-24T19:00:00Z","v":65187,"vw":11.257353},{"c":11.26,"h":11.265,"l":11.25,"n":829,"o":11.255,"t":"2026-09-24T19:15:00Z","v":59791,"vw":11.259586},{"c":11.255,"h":11.275,"l":11.25,"n":1267,"o":11.265,"t":"2026-09-24T19:30:00Z","v":84969,"vw":11.264061},{"c":11.275,"h":11.28,"l":11.25,"n":3366,"o":11.255,"t":"2026-09-24T19:45:00Z","v":460649,"vw":11.263971},{"c":11.26,"h":11.26,"l":11.26,"n":15,"o":11.26,"t":"2026-09-24T20:00:00Z","v":402471,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-24T20:30:00Z","v":3555,"vw":11.26},{"c":11.335,"h":11.34,"l":11.22,"n":501,"o":11.3,"t":"2026-09-25T13:30:00Z","v":65597,"vw":11.307672},{"c":11.3,"h":11.335,"l":11.3,"n":498,"o":11.335,"t":"2026-09-25T13:45:00Z","v":47020,"vw":11.319022},{"c":11.31,"h":11.32,"l":11.275,"n":869,"o":11.305,"t":"2026-09-25T14:00:00Z","v":71219,"vw":11.29347},{"c":11.32,"h":11.335,"l":11.3,"n":548,"o":11.31,"t":"2026-09-25T14:15:00Z","v":33186,"vw":11.312945},{"c":11.34,"h":11.35,"l":11.315,"n":685,"o":11.315,"t":"2026-09-25T14:30:00Z","v":39304,"vw":11.333422},{"c":11.315,"h":11.355,"l":11.305,"n":739,"o":11.34,"t":"2026-09-25T14:45:00Z","v":48504,"vw":11.333124},{"c":11.295,"h":11.325,"l":11.29,"n":973,"o":11.315,"t":"2026-09-25T15:00:00Z","v":108167,"vw":11.299319},{"c":11.296,"h":11.305,"l":11.29,"n":504,"o":11.295,"t":"2026-09-25T15:15:00Z","v":17962,"vw":11.297433},{"c":11.305,"h":11.32,"l":11.29,"n":904,"o":11.3,"t":"2026-09-25T15:30:00Z","v":64971,"vw":11.306827},{"c":11.32,"h":11.35,"l":11.29,"n":676,"o":11.3,"t":"2026-09-25T15:45:00Z","v":45917,"vw":11.320758},{"c":11.365,"h":11.38,"l":11.325,"n":903,"o":11.325,"t":"2026-09-25T16:00:00Z","v":90307,"vw":11.347652},{"c":11.35,"h":11.38,"l":11.35,"n":1039,"o":11.37,"t":"2026-09-25T16:15:00Z","v":141466,"vw":11.358748},{"c":11.34,"h":11.36,"l":11.335,"n":526,"o":11.35,"t":"2026-09-25T16:30:00Z","v":37983,"vw":11.346139},{"c":11.345,"h":11.36,"l":11.335,"n":530,"o":11.335,"t":"2026-09-25T16:45:00Z","v":80630,"vw":11.35055},{"c":11.35,"h":11.36,"l":11.345,"n":474,"o":11.35,"t":"2026-09-25T17:00:00Z","v":35422,"vw":11.350822},{"c":11.37,"h":11.37,"l":11.3421,"n":596,"o":11.3489,"t":"2026-09-25T17:15:00Z","v":52232,"vw":11.358762},{"c":11.355,"h":11.37,"l":11.345,"n":834,"o":11.365,"t":"2026-09-25T17:30:00Z","v":82896,"vw":11.356383},{"c":11.375,"h":11.375,"l":11.355,"n":572,"o":11.355,"t":"2026-09-25T17:45:00Z","v":33421,"vw":11.36797},{"c":11.36,"h":11.375,"l":11.355,"n":609,"o":11.375,"t":"2026-09-25T18:00:00Z","v":33704,"vw":11.362058},{"c":11.365,"h":11.37,"l":11.345,"n":678,"o":11.36,"t":"2026-09-25T18:15:00Z","v":52218,"vw":11.358268},{"c":11.36,"h":11.37,"l":11.35,"n":659,"o":11.3601,"t":"2026-09-25T18:30:00Z","v":51335,"vw":11.356298},{"c":11.365,"h":11.37,"l":11.355,"n":660,"o":11.355,"t":"2026-09-25T18:45:00Z","v":34354,"vw":11.363835},{"c":11.37,"h":11.37,"l":11.3501,"n":604,"o":11.37,"t":"2026-09-25T19:00:00Z","v":40474,"vw":11.361085},{"c":11.3477,"h":11.37,"l":11.345,"n":982,"o":11.365,"t":"2026-09-25T19:15:00Z","v":107928,"vw":11.358481},{"c":11.355,"h":11.36,"l":11.335,"n":1044,"o":11.345,"t":"2026-09-25T19:30:00Z","v":108761,"vw":11.344469},{"c":11.33,"h":11.355,"l":11.31,"n":3948,"o":11.35,"t":"2026-09-25T19:45:00Z","v":510378,"vw":11.338536},{"c":11.33,"h":11.33,"l":11.33,"n":24,"o":11.33,"t":"2026-09-25T20:00:00Z","v":337109,"vw":11.33},{"c":11.231,"h":11.33,"l":11.17,"n":408,"o":11.29,"t":"2026-09-28T13:30:00Z","v":54690,"vw":11.229903},{"c":11.26,"h":11.28,"l":11.23,"n":693,"o":11.23,"t":"2026-09-28T13:45:00Z","v":64634,"vw":11.254591},{"c":11.24,"h":11.28,"l":11.24,"n":632,"o":11.26,"t":"2026-09-28T14:00:00Z","v":51121,"vw":11.263324},{"c":11.245,"h":11.255,"l":11.21,"n":500,"o":11.245,"t":"2026-09-28T14:15:00Z","v":27980,"vw":11.231601},{"c":11.23,"h":11.2681,"l":11.205,"n":567,"o":11.245,"t":"2026-09-28T14:30:00Z","v":50639,"vw":11.243988},{"c":11.185,"h":11.235,"l":11.185,"n":619,"o":11.235,"t":"2026-09-28T14:45:00Z","v":40539,"vw":11.207047},{"c":11.125,"h":11.185,"l":11.12,"n":791,"o":11.185,"t":"2026-09-28T15:00:00Z","v":137871,"vw":11.153968},{"c":11.115,"h":11.135,"l":11.08,"n":859,"o":11.13,"t":"2026-09-28T15:15:00Z","v":216791,"vw":11.111161},{"c":11.105,"h":11.125,"l":11.1,"n":527,"o":11.12,"t":"2026-09-28T15:30:00Z","v":47164,"vw":11.111421},{"c":11.105,"h":11.115,"l":11.1,"n":514,"o":11.105,"t":"2026-09-28T15:45:00Z","v":34840,"vw":11.108233},{"c":11.11,"h":11.115,"l":11.1,"n":625,"o":11.105,"t":"2026-09-28T16:00:00Z","v":32184,"vw":11.104982},{"c":11.13,"h":11.145,"l":11.105,"n":839,"o":11.115,"t":"2026-09-28T16:15:00Z","v":96407,"vw":11.127922},{"c":11.08,"h":11.1378,"l":11.08,"n":610,"o":11.135,"t":"2026-09-28T16:30:00Z","v":55060,"vw":11.114177},{"c":11.09,"h":11.095,"l":11.07,"n":543,"o":11.085,"t":"2026-09-28T16:45:00Z","v":43402,"vw":11.080932},{"c":11.105,"h":11.15,"l":11.1,"n":687,"o":11.1,"t":"2026-09-28T17:00:00Z","v":60080,"vw":11.122502},{"c":11.09,"h":11.11,"l":11.08,"n":488,"o":11.105,"t":"2026-09-28T17:15:00Z","v":28870,"vw":11.092857},{"c":11.105,"h":11.105,"l":11.09,"n":435,"o":11.095,"t":"2026-09-28T17:30:00Z","v":30934,"vw":11.097277},{"c":11.075,"h":11.11,"l":11.07,"n":513,"o":11.105,"t":"2026-09-28T17:45:00Z","v":43061,"vw":11.092897},{"c":11.055,"h":11.08,"l":11.05,"n":734,"o":11.075,"t":"2026-09-28T18:00:00Z","v":54937,"vw":11.066669},{"c":11.04,"h":11.06,"l":11.04,"n":645,"o":11.055,"t":"2026-09-28T18:15:00Z","v":95376,"vw":11.050302},{"c":11.055,"h":11.055,"l":11.03,"n":615,"o":11.04,"t":"2026-09-28T18:30:00Z","v":42892,"vw":11.040389},{"c":11.045,"h":11.055,"l":11.04,"n":531,"o":11.055,"t":"2026-09-28T18:45:00Z","v":45478,"vw":11.047466},{"c":11.015,"h":11.05,"l":11.01,"n":705,"o":11.0401,"t":"2026-09-28T19:00:00Z","v":59088,"vw":11.030229},{"c":10.935,"h":11.0163,"l":10.93,"n":1291,"o":11.01,"t":"2026-09-28T19:15:00Z","v":226844,"vw":10.960804},{"c":10.93,"h":11.0093,"l":10.93,"n":2017,"o":10.935,"t":"2026-09-28T19:30:00Z","v":302286,"vw":10.976774},{"c":10.91,"h":10.96,"l":10.9,"n":3896,"o":10.93,"t":"2026-09-28T19:45:00Z","v":473730,"vw":10.929387},{"c":10.9,"h":10.91,"l":10.9,"n":39,"o":10.9,"t":"2026-09-28T20:00:00Z","v":540003,"vw":10.90004},{"c":10.9079,"h":10.9079,"l":10.9079,"n":1,"o":10.9079,"t":"2026-09-28T20:15:00Z","v":155,"vw":10.9079},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-29T13:15:00Z","v":100,"vw":10.89},{"c":10.89,"h":11.005,"l":10.86,"n":861,"o":10.91,"t":"2026-09-29T13:30:00Z","v":107760,"vw":10.897626},{"c":10.86,"h":10.935,"l":10.85,"n":881,"o":10.895,"t":"2026-09-29T13:45:00Z","v":205004,"vw":10.910887},{"c":10.815,"h":10.875,"l":10.78,"n":1089,"o":10.855,"t":"2026-09-29T14:00:00Z","v":259157,"vw":10.821668},{"c":10.84,"h":10.84,"l":10.815,"n":708,"o":10.815,"t":"2026-09-29T14:15:00Z","v":72082,"vw":10.82879},{"c":10.835,"h":10.85,"l":10.815,"n":757,"o":10.84,"t":"2026-09-29T14:30:00Z","v":52950,"vw":10.831352},{"c":10.835,"h":10.855,"l":10.83,"n":718,"o":10.835,"t":"2026-09-29T14:45:00Z","v":51244,"vw":10.839604},{"c":10.775,"h":10.835,"l":10.775,"n":1183,"o":10.835,"t":"2026-09-29T15:00:00Z","v":182204,"vw":10.809641},{"c":10.8,"h":10.8,"l":10.75,"n":1010,"o":10.775,"t":"2026-09-29T15:15:00Z","v":105339,"vw":10.771734},{"c":10.77,"h":10.8,"l":10.765,"n":925,"o":10.8,"t":"2026-09-29T15:30:00Z","v":141329,"vw":10.78212},{"c":10.79,"h":10.79,"l":10.775,"n":751,"o":10.775,"t":"2026-09-29T15:45:00Z","v":65281,"vw":10.784172},{"c":10.85,"h":10.85,"l":10.79,"n":885,"o":10.79,"t":"2026-09-29T16:00:00Z","v":150817,"vw":10.80821},{"c":10.82,"h":10.86,"l":10.82,"n":885,"o":10.845,"t":"2026-09-29T16:15:00Z","v":91647,"vw":10.846017},{"c":10.835,"h":10.845,"l":10.825,"n":709,"o":10.825,"t":"2026-09-29T16:30:00Z","v":50963,"vw":10.836261},{"c":10.855,"h":10.87,"l":10.8302,"n":699,"o":10.835,"t":"2026-09-29T16:45:00Z","v":48168,"vw":10.850102},{"c":10.83,"h":10.875,"l":10.82,"n":1796,"o":10.855,"t":"2026-09-29T17:00:00Z","v":723613,"vw":10.850565},{"c":10.845,"h":10.855,"l":10.83,"n":779,"o":10.83,"t":"2026-09-29T17:15:00Z","v":65919,"vw":10.844488},{"c":10.86,"h":10.86,"l":10.84,"n":1147,"o":10.845,"t":"2026-09-29T17:30:00Z","v":120962,"vw":10.846829},{"c":10.835,"h":10.865,"l":10.83,"n":819,"o":10.855,"t":"2026-09-29T17:45:00Z","v":65665,"vw":10.849482},{"c":10.855,"h":10.86,"l":10.835,"n":913,"o":10.839,"t":"2026-09-29T18:00:00Z","v":90992,"vw":10.845924},{"c":10.855,"h":10.86,"l":10.845,"n":1119,"o":10.855,"t":"2026-09-29T18:15:00Z","v":115284,"vw":10.854374},{"c":10.875,"h":10.88,"l":10.85,"n":1247,"o":10.86,"t":"2026-09-29T18:30:00Z","v":170596,"vw":10.865752},{"c":10.86,"h":10.875,"l":10.85,"n":714,"o":10.87,"t":"2026-09-29T18:45:00Z","v":61046,"vw":10.859305},{"c":10.86,"h":10.87,"l":10.845,"n":1038,"o":10.855,"t":"2026-09-29T19:00:00Z","v":154920,"vw":10.852421},{"c":10.845,"h":10.855,"l":10.84,"n":787,"o":10.8548,"t":"2026-09-29T19:15:00Z","v":150313,"vw":10.849736},{"c":10.84,"h":10.855,"l":10.835,"n":1768,"o":10.845,"t":"2026-09-29T19:30:00Z","v":280911,"vw":10.842241},{"c":10.885,"h":10.895,"l":10.83,"n":3452,"o":10.845,"t":"2026-09-29T19:45:00Z","v":559631,"vw":10.870734},{"c":10.88,"h":10.88,"l":10.88,"n":25,"o":10.88,"t":"2026-09-29T20:00:00Z","v":495263,"vw":10.88},{"c":10.0676,"h":10.0676,"l":10.0676,"n":2,"o":10.0676,"t":"2026-09-29T21:30:00Z","v":240,"vw":10.0676},{"c":10.925,"h":10.95,"l":10.89,"n":628,"o":10.89,"t":"2026-09-30T13:30:00Z","v":130363,"vw":10.903988},{"c":10.885,"h":10.925,"l":10.885,"n":561,"o":10.925,"t":"2026-09-30T13:45:00Z","v":49685,"vw":10.900908},{"c":10.925,"h":10.94,"l":10.86,"n":1054,"o":10.88,"t":"2026-09-30T14:00:00Z","v":91675,"vw":10.898645},{"c":10.91,"h":10.94,"l":10.895,"n":731,"o":10.925,"t":"2026-09-30T14:15:00Z","v":53018,"vw":10.914977},{"c":10.93,"h":10.93,"l":10.895,"n":610,"o":10.91,"t":"2026-09-30T14:30:00Z","v":47099,"vw":10.910252},{"c":10.985,"h":10.99,"l":10.92,"n":789,"o":10.925,"t":"2026-09-30T14:45:00Z","v":64823,"vw":10.969039},{"c":11.015,"h":11.02,"l":10.975,"n":1156,"o":10.985,"t":"2026-09-30T15:00:00Z","v":128789,"vw":10.99735},{"c":10.995,"h":11.03,"l":10.9921,"n":959,"o":11.015,"t":"2026-09-30T15:15:00Z","v":111086,"vw":11.013721},{"c":10.98,"h":11.005,"l":10.98,"n":682,"o":10.995,"t":"2026-09-30T15:30:00Z","v":41987,"vw":10.991437},{"c":11.015,"h":11.015,"l":10.98,"n":832,"o":10.985,"t":"2026-09-30T15:45:00Z","v":53307,"vw":11.000306},{"c":11.025,"h":11.04,"l":11.015,"n":743,"o":11.02,"t":"2026-09-30T16:00:00Z","v":51699,"vw":11.029028},{"c":11.01,"h":11.025,"l":11.005,"n":1058,"o":11.02,"t":"2026-09-30T16:15:00Z","v":67216,"vw":11.016296},{"c":11.005,"h":11.01,"l":11,"n":597,"o":11.005,"t":"2026-09-30T16:30:00Z","v":30118,"vw":11.004709},{"c":11.045,"h":11.06,"l":10.99,"n":1060,"o":11.01,"t":"2026-09-30T16:45:00Z","v":93198,"vw":11.020725},{"c":11.045,"h":11.055,"l":11.035,"n":735,"o":11.045,"t":"2026-09-30T17:00:00Z","v":84737,"vw":11.044589},{"c":11,"h":11.05,"l":10.995,"n":870,"o":11.05,"t":"2026-09-30T17:15:00Z","v":93113,"vw":11.0206},{"c":10.995,"h":11.015,"l":10.99,"n":883,"o":11.005,"t":"2026-09-30T17:30:00Z","v":73335,"vw":11.007988},{"c":11,"h":11,"l":10.98,"n":759,"o":11,"t":"2026-09-30T17:45:00Z","v":58328,"vw":10.992261},{"c":11.005,"h":11.02,"l":10.99,"n":977,"o":10.995,"t":"2026-09-30T18:00:00Z","v":100969,"vw":11.009753},{"c":11,"h":11.01,"l":10.99,"n":733,"o":11.005,"t":"2026-09-30T18:15:00Z","v":60373,"vw":10.999134},{"c":10.99,"h":11.01,"l":10.98,"n":1035,"o":10.995,"t":"2026-09-30T18:30:00Z","v":100836,"vw":10.993496},{"c":10.975,"h":10.995,"l":10.955,"n":1186,"o":10.995,"t":"2026-09-30T18:45:00Z","v":229658,"vw":10.974042},{"c":10.995,"h":10.995,"l":10.975,"n":864,"o":10.975,"t":"2026-09-30T19:00:00Z","v":68599,"vw":10.986534},{"c":11.025,"h":11.03,"l":10.995,"n":1173,"o":10.995,"t":"2026-09-30T19:15:00Z","v":154634,"vw":11.011562},{"c":11.05,"h":11.06,"l":11.025,"n":1332,"o":11.025,"t":"2026-09-30T19:30:00Z","v":144654,"vw":11.043358},{"c":11.07,"h":11.08,"l":11.04,"n":3132,"o":11.05,"t":"2026-09-30T19:45:00Z","v":439232,"vw":11.058571},{"c":11.06,"h":11.06,"l":11.06,"n":24,"o":11.06,"t":"2026-09-30T20:00:00Z","v":1387107,"vw":11.06},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-01T13:15:00Z","v":453,"vw":11},{"c":11.014,"h":11.08,"l":10.98,"n":900,"o":11.01,"t":"2026-10-01T13:30:00Z","v":103676,"vw":11.037541},{"c":10.964,"h":11.045,"l":10.95,"n":661,"o":11.02,"t":"2026-10-01T13:45:00Z","v":77854,"vw":11.014892},{"c":10.88,"h":10.995,"l":10.86,"n":1285,"o":10.965,"t":"2026-10-01T14:00:00Z","v":172454,"vw":10.930042},{"c":10.885,"h":10.92,"l":10.88,"n":899,"o":10.885,"t":"2026-10-01T14:15:00Z","v":99348,"vw":10.897062},{"c":10.895,"h":10.925,"l":10.88,"n":839,"o":10.885,"t":"2026-10-01T14:30:00Z","v":120185,"vw":10.903302},{"c":10.88,"h":10.92,"l":10.855,"n":1473,"o":10.9,"t":"2026-10-01T14:45:00Z","v":517833,"vw":10.876488},{"c":10.86,"h":10.89,"l":10.845,"n":1287,"o":10.88,"t":"2026-10-01T15:00:00Z","v":130686,"vw":10.869795},{"c":10.895,"h":10.94,"l":10.87,"n":1361,"o":10.87,"t":"2026-10-01T15:15:00Z","v":186741,"vw":10.911075},{"c":10.935,"h":10.94,"l":10.88,"n":860,"o":10.895,"t":"2026-10-01T15:30:00Z","v":83028,"vw":10.912195},{"c":10.965,"h":10.985,"l":10.92,"n":1019,"o":10.935,"t":"2026-10-01T15:45:00Z","v":91103,"vw":10.952556},{"c":11.07,"h":11.08,"l":10.965,"n":1014,"o":10.97,"t":"2026-10-01T16:00:00Z","v":151811,"vw":11.031194},{"c":11.065,"h":11.08,"l":11.05,"n":1343,"o":11.07,"t":"2026-10-01T16:15:00Z","v":159308,"vw":11.066704},{"c":11.1011,"h":11.115,"l":11.065,"n":1067,"o":11.065,"t":"2026-10-01T16:30:00Z","v":88947,"vw":11.095264},{"c":11.085,"h":11.115,"l":11.08,"n":1079,"o":11.1,"t":"2026-10-01T16:45:00Z","v":85687,"vw":11.100712},{"c":11.085,"h":11.09,"l":11.07,"n":721,"o":11.08,"t":"2026-10-01T17:00:00Z","v":50484,"vw":11.078139},{"c":11.095,"h":11.115,"l":11.07,"n":1047,"o":11.085,"t":"2026-10-01T17:15:00Z","v":82068,"vw":11.094142},{"c":11.115,"h":11.14,"l":11.095,"n":1222,"o":11.095,"t":"2026-10-01T17:30:00Z","v":136571,"vw":11.119358},{"c":11.085,"h":11.1199,"l":11.08,"n":789,"o":11.115,"t":"2026-10-01T17:45:00Z","v":64552,"vw":11.099061},{"c":11.085,"h":11.09,"l":11.055,"n":740,"o":11.085,"t":"2026-10-01T18:00:00Z","v":57674,"vw":11.069003},{"c":11.105,"h":11.11,"l":11.0819,"n":819,"o":11.085,"t":"2026-10-01T18:15:00Z","v":75481,"vw":11.100494},{"c":11.125,"h":11.125,"l":11.1,"n":610,"o":11.105,"t":"2026-10-01T18:30:00Z","v":55846,"vw":11.116289},{"c":11.135,"h":11.135,"l":11.12,"n":690,"o":11.12,"t":"2026-10-01T18:45:00Z","v":64105,"vw":11.129301},{"c":11.145,"h":11.145,"l":11.125,"n":902,"o":11.135,"t":"2026-10-01T19:00:00Z","v":106736,"vw":11.133621},{"c":11.17,"h":11.18,"l":11.13,"n":1496,"o":11.145,"t":"2026-10-01T19:15:00Z","v":208960,"vw":11.158727},{"c":11.175,"h":11.185,"l":11.155,"n":1441,"o":11.17,"t":"2026-10-01T19:30:00Z","v":161005,"vw":11.172085},{"c":11.17,"h":11.25,"l":11.16,"n":5611,"o":11.175,"t":"2026-10-01T19:45:00Z","v":1009117,"vw":11.202239},{"c":11.16,"h":11.16,"l":11.16,"n":28,"o":11.16,"t":"2026-10-01T20:00:00Z","v":647410,"vw":11.16},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-01T21:15:00Z","v":187,"vw":11.15},{"c":11.39,"h":11.445,"l":11.21,"n":848,"o":11.29,"t":"2026-10-02T13:30:00Z","v":152798,"vw":11.379866},{"c":11.334,"h":11.445,"l":11.324,"n":1171,"o":11.4,"t":"2026-10-02T13:45:00Z","v":144647,"vw":11.391671},{"c":11.325,"h":11.36,"l":11.28,"n":1374,"o":11.335,"t":"2026-10-02T14:00:00Z","v":159326,"vw":11.312189},{"c":11.365,"h":11.375,"l":11.32,"n":1160,"o":11.325,"t":"2026-10-02T14:15:00Z","v":86225,"vw":11.349927},{"c":11.365,"h":11.37,"l":11.31,"n":1051,"o":11.37,"t":"2026-10-02T14:30:00Z","v":91277,"vw":11.340853},{"c":11.355,"h":11.39,"l":11.355,"n":1211,"o":11.365,"t":"2026-10-02T14:45:00Z","v":107520,"vw":11.373993},{"c":11.3,"h":11.365,"l":11.3,"n":1121,"o":11.36,"t":"2026-10-02T15:00:00Z","v":124328,"vw":11.323251},{"c":11.32,"h":11.32,"l":11.265,"n":978,"o":11.305,"t":"2026-10-02T15:15:00Z","v":132711,"vw":11.292688},{"c":11.32,"h":11.34,"l":11.31,"n":1000,"o":11.32,"t":"2026-10-02T15:30:00Z","v":102815,"vw":11.32318},{"c":11.305,"h":11.315,"l":11.3,"n":853,"o":11.315,"t":"2026-10-02T15:45:00Z","v":43250,"vw":11.30828},{"c":11.335,"h":11.335,"l":11.29,"n":1150,"o":11.31,"t":"2026-10-02T16:00:00Z","v":86190,"vw":11.316194},{"c":11.325,"h":11.35,"l":11.325,"n":895,"o":11.33,"t":"2026-10-02T16:15:00Z","v":77613,"vw":11.338819},{"c":11.325,"h":11.33,"l":11.32,"n":822,"o":11.33,"t":"2026-10-02T16:30:00Z","v":33315,"vw":11.325725},{"c":11.335,"h":11.345,"l":11.315,"n":1051,"o":11.33,"t":"2026-10-02T16:45:00Z","v":85397,"vw":11.330772},{"c":11.365,"h":11.375,"l":11.335,"n":1002,"o":11.34,"t":"2026-10-02T17:00:00Z","v":75208,"vw":11.366576},{"c":11.3347,"h":11.365,"l":11.325,"n":806,"o":11.365,"t":"2026-10-02T17:15:00Z","v":64517,"vw":11.342588},{"c":11.345,"h":11.35,"l":11.33,"n":809,"o":11.33,"t":"2026-10-02T17:30:00Z","v":51956,"vw":11.341822},{"c":11.345,"h":11.355,"l":11.33,"n":740,"o":11.35,"t":"2026-10-02T17:45:00Z","v":55562,"vw":11.345575},{"c":11.375,"h":11.39,"l":11.34,"n":1220,"o":11.35,"t":"2026-10-02T18:00:00Z","v":116008,"vw":11.37065},{"c":11.36,"h":11.375,"l":11.35,"n":638,"o":11.375,"t":"2026-10-02T18:15:00Z","v":82893,"vw":11.362166},{"c":11.365,"h":11.37,"l":11.34,"n":1038,"o":11.355,"t":"2026-10-02T18:30:00Z","v":135657,"vw":11.353541},{"c":11.365,"h":11.375,"l":11.36,"n":973,"o":11.37,"t":"2026-10-02T18:45:00Z","v":82496,"vw":11.367432},{"c":11.365,"h":11.375,"l":11.34,"n":1050,"o":11.365,"t":"2026-10-02T19:00:00Z","v":101409,"vw":11.359895},{"c":11.36,"h":11.365,"l":11.335,"n":1272,"o":11.36,"t":"2026-10-02T19:15:00Z","v":97581,"vw":11.353185},{"c":11.375,"h":11.38,"l":11.34,"n":1380,"o":11.36,"t":"2026-10-02T19:30:00Z","v":164806,"vw":11.360151},{"c":11.41,"h":11.42,"l":11.355,"n":3962,"o":11.375,"t":"2026-10-02T19:45:00Z","v":667628,"vw":11.390787},{"c":11.41,"h":11.41,"l":11.41,"n":30,"o":11.41,"t":"2026-10-02T20:00:00Z","v":841017,"vw":11.41},{"c":11.5,"h":11.5,"l":11.5,"n":8,"o":11.5,"t":"2026-10-05T11:15:00Z","v":215,"vw":11.5},{"c":11.5,"h":11.5,"l":11.49,"n":16,"o":11.49,"t":"2026-10-05T12:00:00Z","v":621,"vw":11.496667},{"c":11.29,"h":11.48,"l":11.275,"n":576,"o":11.41,"t":"2026-10-05T13:30:00Z","v":92904,"vw":11.371948},{"c":11.275,"h":11.295,"l":11.244,"n":767,"o":11.29,"t":"2026-10-05T13:45:00Z","v":68298,"vw":11.271809},{"c":11.34,"h":11.34,"l":11.23,"n":995,"o":11.265,"t":"2026-10-05T14:00:00Z","v":94650,"vw":11.279682},{"c":11.34,"h":11.385,"l":11.325,"n":691,"o":11.34,"t":"2026-10-05T14:15:00Z","v":60667,"vw":11.350262},{"c":11.32,"h":11.35,"l":11.31,"n":832,"o":11.34,"t":"2026-10-05T14:30:00Z","v":105673,"vw":11.330714},{"c":11.34,"h":11.345,"l":11.32,"n":807,"o":11.325,"t":"2026-10-05T14:45:00Z","v":70762,"vw":11.331768},{"c":11.34,"h":11.34,"l":11.32,"n":717,"o":11.34,"t":"2026-10-05T15:00:00Z","v":67250,"vw":11.332878},{"c":11.305,"h":11.345,"l":11.3,"n":694,"o":11.34,"t":"2026-10-05T15:15:00Z","v":72252,"vw":11.325715},{"c":11.32,"h":11.32,"l":11.3,"n":429,"o":11.3081,"t":"2026-10-05T15:30:00Z","v":31109,"vw":11.309804},{"c":11.325,"h":11.34,"l":11.32,"n":535,"o":11.32,"t":"2026-10-05T15:45:00Z","v":40655,"vw":11.329928},{"c":11.345,"h":11.345,"l":11.305,"n":565,"o":11.325,"t":"2026-10-05T16:00:00Z","v":49192,"vw":11.321987},{"c":11.335,"h":11.345,"l":11.33,"n":462,"o":11.34,"t":"2026-10-05T16:15:00Z","v":37153,"vw":11.338333},{"c":11.355,"h":11.355,"l":11.325,"n":513,"o":11.335,"t":"2026-10-05T16:30:00Z","v":37932,"vw":11.336532},{"c":11.325,"h":11.37,"l":11.32,"n":708,"o":11.355,"t":"2026-10-05T16:45:00Z","v":62325,"vw":11.350861},{"c":11.335,"h":11.34,"l":11.32,"n":389,"o":11.325,"t":"2026-10-05T17:00:00Z","v":29272,"vw":11.332265},{"c":11.324,"h":11.345,"l":11.324,"n":566,"o":11.335,"t":"2026-10-05T17:15:00Z","v":42299,"vw":11.336622},{"c":11.345,"h":11.345,"l":11.3139,"n":671,"o":11.325,"t":"2026-10-05T17:30:00Z","v":66847,"vw":11.327122},{"c":11.32,"h":11.345,"l":11.32,"n":466,"o":11.345,"t":"2026-10-05T17:45:00Z","v":33516,"vw":11.331781},{"c":11.295,"h":11.325,"l":11.28,"n":915,"o":11.325,"t":"2026-10-05T18:00:00Z","v":94688,"vw":11.30065},{"c":11.31,"h":11.31,"l":11.295,"n":387,"o":11.3,"t":"2026-10-05T18:15:00Z","v":25582,"vw":11.303542},{"c":11.32,"h":11.32,"l":11.305,"n":500,"o":11.305,"t":"2026-10-05T18:30:00Z","v":28864,"vw":11.314128},{"c":11.315,"h":11.32,"l":11.31,"n":636,"o":11.315,"t":"2026-10-05T18:45:00Z","v":41816,"vw":11.316149},{"c":11.345,"h":11.345,"l":11.315,"n":812,"o":11.315,"t":"2026-10-05T19:00:00Z","v":71178,"vw":11.328603},{"c":11.325,"h":11.34,"l":11.32,"n":596,"o":11.34,"t":"2026-10-05T19:15:00Z","v":37667,"vw":11.33409},{"c":11.325,"h":11.34,"l":11.3,"n":1141,"o":11.33,"t":"2026-10-05T19:30:00Z","v":112410,"vw":11.318276},{"c":11.33,"h":11.335,"l":11.305,"n":3433,"o":11.325,"t":"2026-10-05T19:45:00Z","v":435571,"vw":11.321193},{"c":11.33,"h":11.33,"l":11.33,"n":30,"o":11.33,"t":"2026-10-05T20:00:00Z","v":597164,"vw":11.33},{"c":11.356,"h":11.391,"l":11.326,"n":395,"o":11.39,"t":"2026-10-06T13:30:00Z","v":48377,"vw":11.369432},{"c":11.34,"h":11.37,"l":11.32,"n":458,"o":11.355,"t":"2026-10-06T13:45:00Z","v":49883,"vw":11.343184},{"c":11.315,"h":11.36,"l":11.315,"n":787,"o":11.335,"t":"2026-10-06T14:00:00Z","v":101262,"vw":11.349187},{"c":11.285,"h":11.32,"l":11.27,"n":527,"o":11.315,"t":"2026-10-06T14:15:00Z","v":38990,"vw":11.303786},{"c":11.245,"h":11.29,"l":11.235,"n":779,"o":11.285,"t":"2026-10-06T14:30:00Z","v":112020,"vw":11.257273},{"c":11.24,"h":11.275,"l":11.23,"n":524,"o":11.245,"t":"2026-10-06T14:45:00Z","v":65064,"vw":11.256003},{"c":11.245,"h":11.255,"l":11.24,"n":554,"o":11.25,"t":"2026-10-06T15:00:00Z","v":37461,"vw":11.249062},{"c":11.245,"h":11.2597,"l":11.22,"n":944,"o":11.245,"t":"2026-10-06T15:15:00Z","v":132176,"vw":11.239027},{"c":11.215,"h":11.24,"l":11.21,"n":676,"o":11.24,"t":"2026-10-06T15:30:00Z","v":57142,"vw":11.218338},{"c":11.215,"h":11.225,"l":11.2,"n":805,"o":11.215,"t":"2026-10-06T15:45:00Z","v":70664,"vw":11.214914},{"c":11.145,"h":11.22,"l":11.13,"n":1258,"o":11.215,"t":"2026-10-06T16:00:00Z","v":150920,"vw":11.17548},{"c":11.115,"h":11.145,"l":11.11,"n":1369,"o":11.14,"t":"2026-10-06T16:15:00Z","v":231267,"vw":11.128898},{"c":11.145,"h":11.16,"l":11.12,"n":829,"o":11.12,"t":"2026-10-06T16:30:00Z","v":116891,"vw":11.138021},{"c":11.14,"h":11.15,"l":11.125,"n":750,"o":11.145,"t":"2026-10-06T16:45:00Z","v":49639,"vw":11.133211},{"c":11.135,"h":11.14,"l":11.12,"n":546,"o":11.1313,"t":"2026-10-06T17:00:00Z","v":59701,"vw":11.127964},{"c":11.135,"h":11.15,"l":11.13,"n":639,"o":11.135,"t":"2026-10-06T17:15:00Z","v":50965,"vw":11.138925},{"c":11.155,"h":11.16,"l":11.115,"n":987,"o":11.135,"t":"2026-10-06T17:30:00Z","v":136393,"vw":11.135124},{"c":11.145,"h":11.16,"l":11.14,"n":702,"o":11.155,"t":"2026-10-06T17:45:00Z","v":65140,"vw":11.152454},{"c":11.125,"h":11.14,"l":11.11,"n":808,"o":11.14,"t":"2026-10-06T18:00:00Z","v":74679,"vw":11.124371},{"c":11.11,"h":11.126,"l":11.11,"n":484,"o":11.126,"t":"2026-10-06T18:15:00Z","v":32988,"vw":11.117444},{"c":11.095,"h":11.12,"l":11.09,"n":982,"o":11.11,"t":"2026-10-06T18:30:00Z","v":234127,"vw":11.10277},{"c":11.095,"h":11.1,"l":11.085,"n":652,"o":11.095,"t":"2026-10-06T18:45:00Z","v":59801,"vw":11.091901},{"c":11.085,"h":11.1,"l":11.075,"n":822,"o":11.09,"t":"2026-10-06T19:00:00Z","v":81077,"vw":11.085201},{"c":11.1,"h":11.11,"l":11.075,"n":985,"o":11.085,"t":"2026-10-06T19:15:00Z","v":142060,"vw":11.089047},{"c":11.095,"h":11.125,"l":11.095,"n":1464,"o":11.1,"t":"2026-10-06T19:30:00Z","v":177007,"vw":11.109937},{"c":11.14,"h":11.14,"l":11.055,"n":4001,"o":11.095,"t":"2026-10-06T19:45:00Z","v":619231,"vw":11.095724},{"c":11.13,"h":11.13,"l":11.13,"n":20,"o":11.13,"t":"2026-10-06T20:00:00Z","v":477163,"vw":11.13},{"c":11.1,"h":11.1,"l":11.1,"n":11,"o":11.1,"t":"2026-10-07T11:15:00Z","v":120,"vw":11.1},{"c":11.1694,"h":11.1694,"l":11.1694,"n":1,"o":11.1694,"t":"2026-10-07T11:45:00Z","v":1000,"vw":11.1694},{"c":10.97,"h":11.08,"l":10.9,"n":909,"o":11.05,"t":"2026-10-07T13:30:00Z","v":208918,"vw":10.985196},{"c":10.955,"h":10.99,"l":10.91,"n":658,"o":10.97,"t":"2026-10-07T13:45:00Z","v":98604,"vw":10.960415},{"c":10.855,"h":10.97,"l":10.85,"n":1219,"o":10.955,"t":"2026-10-07T14:00:00Z","v":112112,"vw":10.912958},{"c":10.875,"h":10.88,"l":10.83,"n":1660,"o":10.855,"t":"2026-10-07T14:15:00Z","v":164007,"vw":10.85644},{"c":10.895,"h":10.895,"l":10.865,"n":1136,"o":10.875,"t":"2026-10-07T14:30:00Z","v":89775,"vw":10.876883},{"c":10.875,"h":10.9,"l":10.865,"n":1183,"o":10.895,"t":"2026-10-07T14:45:00Z","v":61372,"vw":10.878429},{"c":10.91,"h":10.925,"l":10.865,"n":1431,"o":10.87,"t":"2026-10-07T15:00:00Z","v":200329,"vw":10.892438},{"c":10.91,"h":10.915,"l":10.89,"n":1070,"o":10.91,"t":"2026-10-07T15:15:00Z","v":77718,"vw":10.902877},{"c":10.92,"h":10.935,"l":10.905,"n":884,"o":10.905,"t":"2026-10-07T15:30:00Z","v":52815,"vw":10.923218},{"c":10.93,"h":10.93,"l":10.9,"n":936,"o":10.925,"t":"2026-10-07T15:45:00Z","v":38064,"vw":10.917927},{"c":10.935,"h":10.94,"l":10.915,"n":699,"o":10.92,"t":"2026-10-07T16:00:00Z","v":50042,"vw":10.923264},{"c":10.93,"h":10.95,"l":10.92,"n":701,"o":10.93,"t":"2026-10-07T16:15:00Z","v":42225,"vw":10.934032},{"c":10.96,"h":10.96,"l":10.925,"n":348,"o":10.925,"t":"2026-10-07T16:30:00Z","v":24789,"vw":10.942052},{"c":10.99,"h":10.99,"l":10.96,"n":584,"o":10.96,"t":"2026-10-07T16:45:00Z","v":46779,"vw":10.98022},{"c":10.995,"h":11.015,"l":10.98,"n":580,"o":10.985,"t":"2026-10-07T17:00:00Z","v":55693,"vw":10.996978},{"c":10.985,"h":11.02,"l":10.98,"n":666,"o":10.99,"t":"2026-10-07T17:15:00Z","v":64974,"vw":11.001257},{"c":10.995,"h":10.995,"l":10.97,"n":510,"o":10.98,"t":"2026-10-07T17:30:00Z","v":50956,"vw":10.981531},{"c":10.98,"h":11.01,"l":10.98,"n":499,"o":10.99,"t":"2026-10-07T17:45:00Z","v":32968,"vw":10.997766},{"c":10.965,"h":10.985,"l":10.96,"n":469,"o":10.98,"t":"2026-10-07T18:00:00Z","v":31933,"vw":10.976176},{"c":10.965,"h":10.9776,"l":10.96,"n":432,"o":10.965,"t":"2026-10-07T18:15:00Z","v":37996,"vw":10.969876},{"c":10.965,"h":10.98,"l":10.9502,"n":720,"o":10.965,"t":"2026-10-07T18:30:00Z","v":100181,"vw":10.959851},{"c":10.965,"h":10.97,"l":10.95,"n":575,"o":10.965,"t":"2026-10-07T18:45:00Z","v":36096,"vw":10.961804},{"c":10.935,"h":10.97,"l":10.935,"n":881,"o":10.965,"t":"2026-10-07T19:00:00Z","v":66612,"vw":10.953563},{"c":10.935,"h":10.94,"l":10.92,"n":1005,"o":10.9324,"t":"2026-10-07T19:15:00Z","v":65615,"vw":10.931214},{"c":10.895,"h":10.935,"l":10.89,"n":1383,"o":10.935,"t":"2026-10-07T19:30:00Z","v":164785,"vw":10.921183},{"c":10.795,"h":10.895,"l":10.79,"n":4391,"o":10.89,"t":"2026-10-07T19:45:00Z","v":797374,"vw":10.824242},{"c":10.8,"h":10.8,"l":10.8,"n":27,"o":10.8,"t":"2026-10-07T20:00:00Z","v":1450060,"vw":10.8},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-07T20:45:00Z","v":2000,"vw":10.81},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-07T22:30:00Z","v":2000,"vw":10.83},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-08T08:00:00Z","v":159,"vw":10.7},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-08T11:00:00Z","v":200,"vw":10.8},{"c":10.81,"h":10.835,"l":10.65,"n":2326,"o":10.74,"t":"2026-10-08T13:30:00Z","v":452191,"vw":10.730677},{"c":10.84,"h":10.885,"l":10.81,"n":558,"o":10.81,"t":"2026-10-08T13:45:00Z","v":58438,"vw":10.850068},{"c":10.86,"h":10.875,"l":10.84,"n":537,"o":10.85,"t":"2026-10-08T14:00:00Z","v":53394,"vw":10.857252},{"c":10.81,"h":10.865,"l":10.805,"n":749,"o":10.865,"t":"2026-10-08T14:15:00Z","v":84721,"vw":10.834827},{"c":10.8,"h":10.825,"l":10.795,"n":483,"o":10.81,"t":"2026-10-08T14:30:00Z","v":38030,"vw":10.806104},{"c":10.8018,"h":10.815,"l":10.79,"n":525,"o":10.805,"t":"2026-10-08T14:45:00Z","v":89732,"vw":10.803748},{"c":10.795,"h":10.815,"l":10.79,"n":815,"o":10.8001,"t":"2026-10-08T15:00:00Z","v":85277,"vw":10.799441},{"c":10.825,"h":10.83,"l":10.79,"n":667,"o":10.795,"t":"2026-10-08T15:15:00Z","v":73435,"vw":10.807453},{"c":10.815,"h":10.83,"l":10.8,"n":651,"o":10.825,"t":"2026-10-08T15:30:00Z","v":61463,"vw":10.815221},{"c":10.825,"h":10.83,"l":10.81,"n":562,"o":10.82,"t":"2026-10-08T15:45:00Z","v":38866,"vw":10.821108},{"c":10.86,"h":10.86,"l":10.82,"n":647,"o":10.825,"t":"2026-10-08T16:00:00Z","v":37801,"vw":10.839701},{"c":10.885,"h":10.92,"l":10.86,"n":1076,"o":10.86,"t":"2026-10-08T16:15:00Z","v":121899,"vw":10.884563},{"c":10.895,"h":10.91,"l":10.875,"n":615,"o":10.89,"t":"2026-10-08T16:30:00Z","v":63313,"vw":10.893187},{"c":10.95,"h":10.96,"l":10.89,"n":592,"o":10.895,"t":"2026-10-08T16:45:00Z","v":52316,"vw":10.92653},{"c":11.02,"h":11.02,"l":10.95,"n":722,"o":10.955,"t":"2026-10-08T17:00:00Z","v":53282,"vw":10.983651},{"c":11.025,"h":11.065,"l":11.01,"n":979,"o":11.015,"t":"2026-10-08T17:15:00Z","v":96840,"vw":11.035346},{"c":11.045,"h":11.05,"l":11.01,"n":833,"o":11.02,"t":"2026-10-08T17:30:00Z","v":95216,"vw":11.033329},{"c":10.99,"h":11.05,"l":10.98,"n":833,"o":11.045,"t":"2026-10-08T17:45:00Z","v":149559,"vw":11.016416},{"c":11.005,"h":11.02,"l":10.99,"n":741,"o":11,"t":"2026-10-08T18:00:00Z","v":116479,"vw":11.004403},{"c":10.98,"h":11.02,"l":10.975,"n":515,"o":11,"t":"2026-10-08T18:15:00Z","v":38472,"vw":10.995076},{"c":10.99,"h":11,"l":10.98,"n":591,"o":10.985,"t":"2026-10-08T18:30:00Z","v":41536,"vw":10.99153},{"c":11.02,"h":11.02,"l":10.985,"n":909,"o":10.99,"t":"2026-10-08T18:45:00Z","v":120451,"vw":11.001809},{"c":11.03,"h":11.03,"l":11.015,"n":707,"o":11.02,"t":"2026-10-08T19:00:00Z","v":76868,"vw":11.023189},{"c":11.03,"h":11.04,"l":11.025,"n":654,"o":11.025,"t":"2026-10-08T19:15:00Z","v":64608,"vw":11.032451},{"c":10.985,"h":11.04,"l":10.98,"n":1456,"o":11.04,"t":"2026-10-08T19:30:00Z","v":188635,"vw":11.001839},{"c":11.015,"h":11.03,"l":10.97,"n":3782,"o":10.985,"t":"2026-10-08T19:45:00Z","v":548499,"vw":10.998925},{"c":11.01,"h":11.01,"l":11.01,"n":35,"o":11.01,"t":"2026-10-08T20:00:00Z","v":531979,"vw":11.01},{"c":10.88,"h":11.02,"l":10.86,"n":644,"o":10.96,"t":"2026-10-09T13:30:00Z","v":70223,"vw":10.942299},{"c":10.86,"h":10.875,"l":10.83,"n":584,"o":10.865,"t":"2026-10-09T13:45:00Z","v":32692,"vw":10.856995},{"c":10.865,"h":10.89,"l":10.86,"n":855,"o":10.86,"t":"2026-10-09T14:00:00Z","v":51506,"vw":10.874506},{"c":10.875,"h":10.885,"l":10.86,"n":550,"o":10.87,"t":"2026-10-09T14:15:00Z","v":24705,"vw":10.872968},{"c":10.875,"h":10.89,"l":10.845,"n":758,"o":10.87,"t":"2026-10-09T14:30:00Z","v":66581,"vw":10.867767},{"c":10.895,"h":10.895,"l":10.865,"n":692,"o":10.875,"t":"2026-10-09T14:45:00Z","v":46020,"vw":10.88427},{"c":10.89,"h":10.915,"l":10.87,"n":722,"o":10.895,"t":"2026-10-09T15:00:00Z","v":87976,"vw":10.891885},{"c":10.875,"h":10.91,"l":10.875,"n":628,"o":10.895,"t":"2026-10-09T15:15:00Z","v":57964,"vw":10.899039},{"c":10.9,"h":10.905,"l":10.87,"n":766,"o":10.875,"t":"2026-10-09T15:30:00Z","v":59235,"vw":10.887084},{"c":10.905,"h":10.905,"l":10.89,"n":607,"o":10.9,"t":"2026-10-09T15:45:00Z","v":31550,"vw":10.898968},{"c":10.9,"h":10.915,"l":10.9,"n":555,"o":10.91,"t":"2026-10-09T16:00:00Z","v":30691,"vw":10.906768},{"c":10.905,"h":10.915,"l":10.895,"n":579,"o":10.9,"t":"2026-10-09T16:15:00Z","v":42742,"vw":10.905523},{"c":10.885,"h":10.91,"l":10.88,"n":837,"o":10.905,"t":"2026-10-09T16:30:00Z","v":74735,"vw":10.898423},{"c":10.895,"h":10.9,"l":10.885,"n":523,"o":10.885,"t":"2026-10-09T16:45:00Z","v":25050,"vw":10.889391},{"c":10.89,"h":10.9,"l":10.88,"n":868,"o":10.9,"t":"2026-10-09T17:00:00Z","v":55701,"vw":10.890216},{"c":10.875,"h":10.895,"l":10.875,"n":721,"o":10.885,"t":"2026-10-09T17:15:00Z","v":45663,"vw":10.884352},{"c":10.885,"h":10.89,"l":10.87,"n":568,"o":10.875,"t":"2026-10-09T17:30:00Z","v":26934,"vw":10.877265},{"c":10.88,"h":10.89,"l":10.875,"n":694,"o":10.885,"t":"2026-10-09T17:45:00Z","v":56508,"vw":10.881669},{"c":10.885,"h":10.89,"l":10.88,"n":610,"o":10.88,"t":"2026-10-09T18:00:00Z","v":45600,"vw":10.882283},{"c":10.875,"h":10.885,"l":10.875,"n":469,"o":10.88,"t":"2026-10-09T18:15:00Z","v":21828,"vw":10.879618},{"c":10.85,"h":10.88,"l":10.85,"n":861,"o":10.875,"t":"2026-10-09T18:30:00Z","v":111920,"vw":10.860883},{"c":10.835,"h":10.85,"l":10.81,"n":974,"o":10.85,"t":"2026-10-09T18:45:00Z","v":171980,"vw":10.828252},{"c":10.825,"h":10.835,"l":10.815,"n":827,"o":10.835,"t":"2026-10-09T19:00:00Z","v":50223,"vw":10.826048},{"c":10.815,"h":10.83,"l":10.81,"n":900,"o":10.825,"t":"2026-10-09T19:15:00Z","v":56287,"vw":10.819639},{"c":10.805,"h":10.826,"l":10.8,"n":1328,"o":10.815,"t":"2026-10-09T19:30:00Z","v":96678,"vw":10.814506},{"c":10.81,"h":10.82,"l":10.77,"n":3021,"o":10.81,"t":"2026-10-09T19:45:00Z","v":518744,"vw":10.799457},{"c":10.8,"h":10.8,"l":10.8,"n":20,"o":10.8,"t":"2026-10-09T20:00:00Z","v":790477,"vw":10.8},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-09T20:30:00Z","v":541,"vw":10.78},{"c":10.875,"h":10.895,"l":10.77,"n":611,"o":10.78,"t":"2026-10-12T13:30:00Z","v":64346,"vw":10.840225},{"c":10.835,"h":10.89,"l":10.825,"n":477,"o":10.88,"t":"2026-10-12T13:45:00Z","v":49603,"vw":10.850817},{"c":10.815,"h":10.835,"l":10.79,"n":509,"o":10.83,"t":"2026-10-12T14:00:00Z","v":41942,"vw":10.821433},{"c":10.775,"h":10.82,"l":10.77,"n":769,"o":10.815,"t":"2026-10-12T14:15:00Z","v":87464,"vw":10.788733},{"c":10.785,"h":10.79,"l":10.77,"n":573,"o":10.775,"t":"2026-10-12T14:30:00Z","v":50305,"vw":10.780212},{"c":10.835,"h":10.845,"l":10.785,"n":570,"o":10.785,"t":"2026-10-12T14:45:00Z","v":70807,"vw":10.811155},{"c":10.825,"h":10.845,"l":10.8,"n":678,"o":10.835,"t":"2026-10-12T15:00:00Z","v":102460,"vw":10.818196},{"c":10.825,"h":10.83,"l":10.815,"n":554,"o":10.825,"t":"2026-10-12T15:15:00Z","v":41717,"vw":10.821338},{"c":10.86,"h":10.86,"l":10.82,"n":516,"o":10.825,"t":"2026-10-12T15:30:00Z","v":31921,"vw":10.837766},{"c":10.835,"h":10.865,"l":10.83,"n":493,"o":10.86,"t":"2026-10-12T15:45:00Z","v":30752,"vw":10.843672},{"c":10.845,"h":10.845,"l":10.83,"n":406,"o":10.835,"t":"2026-10-12T16:00:00Z","v":29303,"vw":10.838981},{"c":10.845,"h":10.855,"l":10.83,"n":557,"o":10.845,"t":"2026-10-12T16:15:00Z","v":41848,"vw":10.847033},{"c":10.85,"h":10.865,"l":10.845,"n":479,"o":10.845,"t":"2026-10-12T16:30:00Z","v":40487,"vw":10.857297},{"c":10.845,"h":10.86,"l":10.84,"n":342,"o":10.855,"t":"2026-10-12T16:45:00Z","v":20233,"vw":10.850197},{"c":10.835,"h":10.85,"l":10.825,"n":742,"o":10.845,"t":"2026-10-12T17:00:00Z","v":75127,"vw":10.832984},{"c":10.815,"h":10.8499,"l":10.8,"n":755,"o":10.835,"t":"2026-10-12T17:15:00Z","v":75722,"vw":10.824459},{"c":10.795,"h":10.815,"l":10.79,"n":391,"o":10.815,"t":"2026-10-12T17:30:00Z","v":26359,"vw":10.800835},{"c":10.82,"h":10.82,"l":10.795,"n":556,"o":10.795,"t":"2026-10-12T17:45:00Z","v":61091,"vw":10.805121},{"c":10.825,"h":10.84,"l":10.815,"n":593,"o":10.82,"t":"2026-10-12T18:00:00Z","v":58336,"vw":10.829482},{"c":10.845,"h":10.845,"l":10.82,"n":374,"o":10.825,"t":"2026-10-12T18:15:00Z","v":44220,"vw":10.830253},{"c":10.845,"h":10.855,"l":10.84,"n":629,"o":10.845,"t":"2026-10-12T18:30:00Z","v":80860,"vw":10.847992},{"c":10.835,"h":10.845,"l":10.825,"n":714,"o":10.845,"t":"2026-10-12T18:45:00Z","v":76873,"vw":10.834538},{"c":10.835,"h":10.84,"l":10.83,"n":675,"o":10.835,"t":"2026-10-12T19:00:00Z","v":62243,"vw":10.835841},{"c":10.825,"h":10.86,"l":10.82,"n":1191,"o":10.835,"t":"2026-10-12T19:15:00Z","v":141256,"vw":10.842604},{"c":10.825,"h":10.85,"l":10.82,"n":1131,"o":10.825,"t":"2026-10-12T19:30:00Z","v":110974,"vw":10.831782},{"c":10.855,"h":10.87,"l":10.805,"n":5029,"o":10.83,"t":"2026-10-12T19:45:00Z","v":543178,"vw":10.839249},{"c":10.86,"h":10.86,"l":10.86,"n":17,"o":10.86,"t":"2026-10-12T20:00:00Z","v":440878,"vw":10.86},{"c":11.11,"h":11.11,"l":11.1051,"n":2,"o":11.1051,"t":"2026-10-12T22:00:00Z","v":2882,"vw":11.10745},{"c":10.865,"h":10.94,"l":10.85,"n":476,"o":10.86,"t":"2026-10-13T13:30:00Z","v":82541,"vw":10.89185},{"c":10.84,"h":10.88,"l":10.82,"n":816,"o":10.86,"t":"2026-10-13T13:45:00Z","v":76773,"vw":10.841339},{"c":10.7883,"h":10.84,"l":10.78,"n":744,"o":10.84,"t":"2026-10-13T14:00:00Z","v":83369,"vw":10.81012},{"c":10.83,"h":10.85,"l":10.785,"n":632,"o":10.785,"t":"2026-10-13T14:15:00Z","v":50585,"vw":10.826038},{"c":10.835,"h":10.84,"l":10.81,"n":510,"o":10.83,"t":"2026-10-13T14:30:00Z","v":45117,"vw":10.825755},{"c":10.835,"h":10.855,"l":10.83,"n":959,"o":10.835,"t":"2026-10-13T14:45:00Z","v":100330,"vw":10.841167},{"c":10.805,"h":10.84,"l":10.805,"n":766,"o":10.835,"t":"2026-10-13T15:00:00Z","v":131854,"vw":10.826768},{"c":10.815,"h":10.835,"l":10.8039,"n":348,"o":10.8039,"t":"2026-10-13T15:15:00Z","v":26051,"vw":10.81982},{"c":10.86,"h":10.86,"l":10.815,"n":496,"o":10.82,"t":"2026-10-13T15:30:00Z","v":51035,"vw":10.838068},{"c":10.825,"h":10.86,"l":10.825,"n":659,"o":10.86,"t":"2026-10-13T15:45:00Z","v":73875,"vw":10.844204},{"c":10.81,"h":10.83,"l":10.8,"n":611,"o":10.83,"t":"2026-10-13T16:00:00Z","v":68164,"vw":10.821319},{"c":10.805,"h":10.825,"l":10.8,"n":504,"o":10.815,"t":"2026-10-13T16:15:00Z","v":35575,"vw":10.813098},{"c":10.805,"h":10.81,"l":10.79,"n":560,"o":10.8,"t":"2026-10-13T16:30:00Z","v":38107,"vw":10.799865},{"c":10.825,"h":10.83,"l":10.8,"n":611,"o":10.81,"t":"2026-10-13T16:45:00Z","v":63404,"vw":10.816844},{"c":10.84,"h":10.84,"l":10.82,"n":488,"o":10.825,"t":"2026-10-13T17:00:00Z","v":35969,"vw":10.827332},{"c":10.83,"h":10.845,"l":10.825,"n":686,"o":10.835,"t":"2026-10-13T17:15:00Z","v":67480,"vw":10.835745},{"c":10.835,"h":10.845,"l":10.83,"n":567,"o":10.83,"t":"2026-10-13T17:30:00Z","v":33160,"vw":10.837975},{"c":10.825,"h":10.835,"l":10.82,"n":652,"o":10.835,"t":"2026-10-13T17:45:00Z","v":49266,"vw":10.830711},{"c":10.855,"h":10.86,"l":10.82,"n":770,"o":10.825,"t":"2026-10-13T18:00:00Z","v":92301,"vw":10.848549},{"c":10.845,"h":10.855,"l":10.84,"n":520,"o":10.855,"t":"2026-10-13T18:15:00Z","v":37921,"vw":10.849249},{"c":10.855,"h":10.86,"l":10.835,"n":670,"o":10.845,"t":"2026-10-13T18:30:00Z","v":56959,"vw":10.843901},{"c":10.845,"h":10.86,"l":10.835,"n":553,"o":10.86,"t":"2026-10-13T18:45:00Z","v":40268,"vw":10.842625},{"c":10.869,"h":10.875,"l":10.85,"n":745,"o":10.85,"t":"2026-10-13T19:00:00Z","v":85330,"vw":10.866369},{"c":10.865,"h":10.875,"l":10.86,"n":822,"o":10.86,"t":"2026-10-13T19:15:00Z","v":58009,"vw":10.86759},{"c":10.87,"h":10.885,"l":10.855,"n":1373,"o":10.865,"t":"2026-10-13T19:30:00Z","v":111821,"vw":10.873052},{"c":10.86,"h":10.88,"l":10.86,"n":3164,"o":10.865,"t":"2026-10-13T19:45:00Z","v":291323,"vw":10.871023},{"c":10.87,"h":10.87,"l":10.87,"n":24,"o":10.87,"t":"2026-10-13T20:00:00Z","v":346222,"vw":10.87},{"c":10.73,"h":10.9,"l":10.73,"n":11,"o":10.77,"t":"2026-10-14T12:30:00Z","v":652,"vw":10.8125},{"c":10.73,"h":10.73,"l":10.73,"n":4,"o":10.73,"t":"2026-10-14T12:45:00Z","v":400,"vw":10.73},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-14T13:15:00Z","v":100,"vw":10.76},{"c":10.76,"h":10.84,"l":10.7,"n":658,"o":10.73,"t":"2026-10-14T13:30:00Z","v":106344,"vw":10.758412},{"c":10.735,"h":10.775,"l":10.71,"n":934,"o":10.76,"t":"2026-10-14T13:45:00Z","v":159640,"vw":10.743963},{"c":10.79,"h":10.79,"l":10.735,"n":920,"o":10.735,"t":"2026-10-14T14:00:00Z","v":104498,"vw":10.767176},{"c":10.85,"h":10.855,"l":10.78,"n":693,"o":10.785,"t":"2026-10-14T14:15:00Z","v":72183,"vw":10.815279},{"c":10.855,"h":10.865,"l":10.83,"n":682,"o":10.85,"t":"2026-10-14T14:30:00Z","v":69187,"vw":10.848527},{"c":10.875,"h":10.88,"l":10.83,"n":699,"o":10.855,"t":"2026-10-14T14:45:00Z","v":75348,"vw":10.862097},{"c":10.845,"h":10.875,"l":10.84,"n":612,"o":10.875,"t":"2026-10-14T15:00:00Z","v":62347,"vw":10.857526},{"c":10.865,"h":10.87,"l":10.84,"n":540,"o":10.845,"t":"2026-10-14T15:15:00Z","v":50944,"vw":10.850864},{"c":10.835,"h":10.87,"l":10.83,"n":1049,"o":10.865,"t":"2026-10-14T15:30:00Z","v":219242,"vw":10.852623},{"c":10.86,"h":10.86,"l":10.835,"n":672,"o":10.835,"t":"2026-10-14T15:45:00Z","v":72494,"vw":10.850518},{"c":10.845,"h":10.865,"l":10.84,"n":592,"o":10.855,"t":"2026-10-14T16:00:00Z","v":172365,"vw":10.850269},{"c":10.82,"h":10.86,"l":10.815,"n":948,"o":10.85,"t":"2026-10-14T16:15:00Z","v":170010,"vw":10.838165},{"c":10.8,"h":10.825,"l":10.8,"n":349,"o":10.815,"t":"2026-10-14T16:30:00Z","v":27456,"vw":10.812426},{"c":10.805,"h":10.805,"l":10.785,"n":525,"o":10.8,"t":"2026-10-14T16:45:00Z","v":58990,"vw":10.798233},{"c":10.775,"h":10.81,"l":10.77,"n":475,"o":10.81,"t":"2026-10-14T17:00:00Z","v":31597,"vw":10.785687},{"c":10.8,"h":10.815,"l":10.77,"n":636,"o":10.775,"t":"2026-10-14T17:15:00Z","v":51441,"vw":10.797593},{"c":10.785,"h":10.805,"l":10.78,"n":723,"o":10.795,"t":"2026-10-14T17:30:00Z","v":87474,"vw":10.788511},{"c":10.795,"h":10.805,"l":10.77,"n":795,"o":10.78,"t":"2026-10-14T17:45:00Z","v":73010,"vw":10.789121},{"c":10.805,"h":10.815,"l":10.79,"n":756,"o":10.795,"t":"2026-10-14T18:00:00Z","v":56170,"vw":10.798708},{"c":10.835,"h":10.835,"l":10.8,"n":1031,"o":10.805,"t":"2026-10-14T18:15:00Z","v":120698,"vw":10.814702},{"c":10.81,"h":10.835,"l":10.8,"n":770,"o":10.835,"t":"2026-10-14T18:30:00Z","v":75606,"vw":10.814483},{"c":10.795,"h":10.815,"l":10.795,"n":1202,"o":10.81,"t":"2026-10-14T18:45:00Z","v":129183,"vw":10.801918},{"c":10.795,"h":10.805,"l":10.79,"n":910,"o":10.79,"t":"2026-10-14T19:00:00Z","v":83509,"vw":10.797728},{"c":10.755,"h":10.795,"l":10.75,"n":1165,"o":10.795,"t":"2026-10-14T19:15:00Z","v":195504,"vw":10.770438},{"c":10.735,"h":10.76,"l":10.72,"n":1523,"o":10.755,"t":"2026-10-14T19:30:00Z","v":216013,"vw":10.736734},{"c":10.845,"h":10.85,"l":10.735,"n":4162,"o":10.735,"t":"2026-10-14T19:45:00Z","v":747191,"vw":10.799684},{"c":10.84,"h":10.84,"l":10.84,"n":19,"o":10.84,"t":"2026-10-14T20:00:00Z","v":1226258,"vw":10.84},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-15T11:45:00Z","v":100,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-15T13:15:00Z","v":107,"vw":10.88},{"c":10.86,"h":10.9,"l":10.8,"n":922,"o":10.87,"t":"2026-10-15T13:30:00Z","v":139309,"vw":10.85757},{"c":10.91,"h":10.96,"l":10.845,"n":1387,"o":10.855,"t":"2026-10-15T13:45:00Z","v":167920,"vw":10.909849},{"c":11.005,"h":11.015,"l":10.9,"n":794,"o":10.91,"t":"2026-10-15T14:00:00Z","v":88116,"vw":10.956181},{"c":10.935,"h":11.005,"l":10.92,"n":926,"o":11.005,"t":"2026-10-15T14:15:00Z","v":93911,"vw":10.947237},{"c":10.965,"h":11.015,"l":10.94,"n":854,"o":10.94,"t":"2026-10-15T14:30:00Z","v":70583,"vw":10.977186},{"c":10.935,"h":10.965,"l":10.93,"n":576,"o":10.965,"t":"2026-10-15T14:45:00Z","v":49094,"vw":10.949331},{"c":10.875,"h":10.945,"l":10.87,"n":757,"o":10.935,"t":"2026-10-15T15:00:00Z","v":98624,"vw":10.917648},{"c":10.8499,"h":10.88,"l":10.84,"n":628,"o":10.8789,"t":"2026-10-15T15:15:00Z","v":71083,"vw":10.859248},{"c":10.875,"h":10.89,"l":10.845,"n":721,"o":10.845,"t":"2026-10-15T15:30:00Z","v":84585,"vw":10.868009},{"c":10.85,"h":10.88,"l":10.845,"n":566,"o":10.88,"t":"2026-10-15T15:45:00Z","v":46141,"vw":10.858111},{"c":10.835,"h":10.85,"l":10.83,"n":560,"o":10.845,"t":"2026-10-15T16:00:00Z","v":39245,"vw":10.840187},{"c":10.85,"h":10.86,"l":10.835,"n":527,"o":10.835,"t":"2026-10-15T16:15:00Z","v":50760,"vw":10.842129},{"c":10.845,"h":10.855,"l":10.83,"n":604,"o":10.8439,"t":"2026-10-15T16:30:00Z","v":55801,"vw":10.846673},{"c":10.845,"h":10.855,"l":10.835,"n":499,"o":10.845,"t":"2026-10-15T16:45:00Z","v":34680,"vw":10.845096},{"c":10.855,"h":10.8599,"l":10.84,"n":544,"o":10.85,"t":"2026-10-15T17:00:00Z","v":47089,"vw":10.85041},{"c":10.845,"h":10.855,"l":10.84,"n":329,"o":10.85,"t":"2026-10-15T17:15:00Z","v":34216,"vw":10.848694},{"c":10.825,"h":10.85,"l":10.82,"n":699,"o":10.845,"t":"2026-10-15T17:30:00Z","v":45583,"vw":10.838886},{"c":10.825,"h":10.84,"l":10.82,"n":676,"o":10.825,"t":"2026-10-15T17:45:00Z","v":49878,"vw":10.829894},{"c":10.826,"h":10.84,"l":10.825,"n":744,"o":10.825,"t":"2026-10-15T18:00:00Z","v":53152,"vw":10.831042},{"c":10.825,"h":10.835,"l":10.815,"n":700,"o":10.825,"t":"2026-10-15T18:15:00Z","v":61066,"vw":10.824747},{"c":10.805,"h":10.83,"l":10.8,"n":997,"o":10.825,"t":"2026-10-15T18:30:00Z","v":99415,"vw":10.80826},{"c":10.82,"h":10.83,"l":10.805,"n":748,"o":10.805,"t":"2026-10-15T18:45:00Z","v":67420,"vw":10.819367},{"c":10.815,"h":10.825,"l":10.81,"n":629,"o":10.825,"t":"2026-10-15T19:00:00Z","v":49383,"vw":10.81876},{"c":10.825,"h":10.84,"l":10.82,"n":1077,"o":10.82,"t":"2026-10-15T19:15:00Z","v":82511,"vw":10.82585},{"c":10.825,"h":10.84,"l":10.815,"n":1097,"o":10.825,"t":"2026-10-15T19:30:00Z","v":108339,"vw":10.825826},{"c":10.815,"h":10.84,"l":10.795,"n":3766,"o":10.825,"t":"2026-10-15T19:45:00Z","v":650083,"vw":10.82103},{"c":10.82,"h":10.82,"l":10.82,"n":24,"o":10.82,"t":"2026-10-15T20:00:00Z","v":483683,"vw":10.82},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-15T21:45:00Z","v":500,"vw":10.76},{"c":10.87,"h":10.87,"l":10.87,"n":11,"o":10.87,"t":"2026-10-16T13:15:00Z","v":270,"vw":10.87},{"c":10.91,"h":10.93,"l":10.82,"n":500,"o":10.86,"t":"2026-10-16T13:30:00Z","v":122089,"vw":10.874309},{"c":10.86,"h":10.92,"l":10.85,"n":453,"o":10.92,"t":"2026-10-16T13:45:00Z","v":68044,"vw":10.88306},{"c":10.835,"h":10.875,"l":10.83,"n":710,"o":10.85,"t":"2026-10-16T14:00:00Z","v":73462,"vw":10.855422},{"c":10.855,"h":10.89,"l":10.835,"n":756,"o":10.835,"t":"2026-10-16T14:15:00Z","v":100598,"vw":10.859785},{"c":10.81,"h":10.87,"l":10.8,"n":828,"o":10.855,"t":"2026-10-16T14:30:00Z","v":69923,"vw":10.837063},{"c":10.825,"h":10.825,"l":10.8,"n":560,"o":10.815,"t":"2026-10-16T14:45:00Z","v":40947,"vw":10.817498},{"c":10.81,"h":10.845,"l":10.805,"n":892,"o":10.82,"t":"2026-10-16T15:00:00Z","v":83262,"vw":10.821461},{"c":10.765,"h":10.805,"l":10.76,"n":1062,"o":10.805,"t":"2026-10-16T15:15:00Z","v":125506,"vw":10.780605},{"c":10.725,"h":10.77,"l":10.72,"n":685,"o":10.765,"t":"2026-10-16T15:30:00Z","v":54261,"vw":10.737694},{"c":10.725,"h":10.735,"l":10.71,"n":779,"o":10.725,"t":"2026-10-16T15:45:00Z","v":97053,"vw":10.72119},{"c":10.67,"h":10.72,"l":10.665,"n":1108,"o":10.72,"t":"2026-10-16T16:00:00Z","v":140172,"vw":10.68928},{"c":10.665,"h":10.675,"l":10.65,"n":822,"o":10.67,"t":"2026-10-16T16:15:00Z","v":63895,"vw":10.661219},{"c":10.665,"h":10.675,"l":10.65,"n":817,"o":10.665,"t":"2026-10-16T16:30:00Z","v":108576,"vw":10.660099},{"c":10.655,"h":10.665,"l":10.635,"n":564,"o":10.665,"t":"2026-10-16T16:45:00Z","v":69453,"vw":10.656465},{"c":10.625,"h":10.65,"l":10.615,"n":659,"o":10.65,"t":"2026-10-16T17:00:00Z","v":51766,"vw":10.628046},{"c":10.655,"h":10.66,"l":10.61,"n":654,"o":10.62,"t":"2026-10-16T17:15:00Z","v":60576,"vw":10.631135},{"c":10.695,"h":10.695,"l":10.655,"n":815,"o":10.655,"t":"2026-10-16T17:30:00Z","v":96465,"vw":10.667017},{"c":10.67,"h":10.69,"l":10.665,"n":486,"o":10.69,"t":"2026-10-16T17:45:00Z","v":40641,"vw":10.673139},{"c":10.66,"h":10.68,"l":10.645,"n":444,"o":10.68,"t":"2026-10-16T18:00:00Z","v":37473,"vw":10.657084},{"c":10.635,"h":10.66,"l":10.635,"n":394,"o":10.66,"t":"2026-10-16T18:15:00Z","v":37945,"vw":10.649072},{"c":10.66,"h":10.68,"l":10.62,"n":978,"o":10.63,"t":"2026-10-16T18:30:00Z","v":125328,"vw":10.648059},{"c":10.685,"h":10.69,"l":10.665,"n":413,"o":10.665,"t":"2026-10-16T18:45:00Z","v":35177,"vw":10.675498},{"c":10.675,"h":10.685,"l":10.66,"n":659,"o":10.68,"t":"2026-10-16T19:00:00Z","v":61608,"vw":10.671332},{"c":10.67,"h":10.69,"l":10.67,"n":752,"o":10.675,"t":"2026-10-16T19:15:00Z","v":88850,"vw":10.680447},{"c":10.675,"h":10.7,"l":10.67,"n":1011,"o":10.675,"t":"2026-10-16T19:30:00Z","v":111325,"vw":10.684725},{"c":10.655,"h":10.72,"l":10.65,"n":3969,"o":10.67,"t":"2026-10-16T19:45:00Z","v":713795,"vw":10.680019},{"c":10.67,"h":10.67,"l":10.67,"n":29,"o":10.67,"t":"2026-10-16T20:00:00Z","v":864344,"vw":10.67},{"c":10.635,"h":10.75,"l":10.63,"n":250,"o":10.63,"t":"2026-10-19T13:30:00Z","v":56010,"vw":10.660089},{"c":10.625,"h":10.665,"l":10.615,"n":837,"o":10.63,"t":"2026-10-19T13:45:00Z","v":82347,"vw":10.635907},{"c":10.63,"h":10.64,"l":10.62,"n":574,"o":10.625,"t":"2026-10-19T14:00:00Z","v":61884,"vw":10.627471},{"c":10.65,"h":10.65,"l":10.62,"n":610,"o":10.635,"t":"2026-10-19T14:15:00Z","v":45672,"vw":10.633005},{"c":10.615,"h":10.655,"l":10.61,"n":644,"o":10.65,"t":"2026-10-19T14:30:00Z","v":57325,"vw":10.635073},{"c":10.625,"h":10.64,"l":10.615,"n":613,"o":10.615,"t":"2026-10-19T14:45:00Z","v":50246,"vw":10.627048},{"c":10.665,"h":10.665,"l":10.6214,"n":678,"o":10.63,"t":"2026-10-19T15:00:00Z","v":77391,"vw":10.643042},{"c":10.635,"h":10.675,"l":10.635,"n":676,"o":10.665,"t":"2026-10-19T15:15:00Z","v":60086,"vw":10.658526},{"c":10.66,"h":10.665,"l":10.63,"n":580,"o":10.64,"t":"2026-10-19T15:30:00Z","v":49013,"vw":10.645883},{"c":10.635,"h":10.666,"l":10.635,"n":480,"o":10.66,"t":"2026-10-19T15:45:00Z","v":31876,"vw":10.649506},{"c":10.625,"h":10.645,"l":10.62,"n":601,"o":10.64,"t":"2026-10-19T16:00:00Z","v":52635,"vw":10.630422},{"c":10.625,"h":10.64,"l":10.62,"n":630,"o":10.62,"t":"2026-10-19T16:15:00Z","v":55925,"vw":10.630592},{"c":10.62,"h":10.625,"l":10.61,"n":623,"o":10.625,"t":"2026-10-19T16:30:00Z","v":54732,"vw":10.618646},{"c":10.615,"h":10.625,"l":10.615,"n":398,"o":10.625,"t":"2026-10-19T16:45:00Z","v":37599,"vw":10.62103},{"c":10.595,"h":10.62,"l":10.59,"n":593,"o":10.615,"t":"2026-10-19T17:00:00Z","v":80349,"vw":10.609307},{"c":10.595,"h":10.605,"l":10.59,"n":556,"o":10.595,"t":"2026-10-19T17:15:00Z","v":42581,"vw":10.600143},{"c":10.59,"h":10.6,"l":10.58,"n":724,"o":10.59,"t":"2026-10-19T17:30:00Z","v":56361,"vw":10.591127},{"c":10.595,"h":10.62,"l":10.585,"n":666,"o":10.59,"t":"2026-10-19T17:45:00Z","v":69215,"vw":10.599231},{"c":10.605,"h":10.605,"l":10.59,"n":603,"o":10.6,"t":"2026-10-19T18:00:00Z","v":60415,"vw":10.602275},{"c":10.59,"h":10.605,"l":10.585,"n":639,"o":10.605,"t":"2026-10-19T18:15:00Z","v":47067,"vw":10.595395},{"c":10.595,"h":10.6,"l":10.58,"n":805,"o":10.589,"t":"2026-10-19T18:30:00Z","v":75244,"vw":10.591747},{"c":10.595,"h":10.605,"l":10.59,"n":591,"o":10.595,"t":"2026-10-19T18:45:00Z","v":44614,"vw":10.594921},{"c":10.595,"h":10.605,"l":10.58,"n":824,"o":10.595,"t":"2026-10-19T19:00:00Z","v":69852,"vw":10.594166},{"c":10.57,"h":10.595,"l":10.57,"n":1006,"o":10.595,"t":"2026-10-19T19:15:00Z","v":92749,"vw":10.58542},{"c":10.575,"h":10.585,"l":10.565,"n":1248,"o":10.575,"t":"2026-10-19T19:30:00Z","v":118678,"vw":10.57449},{"c":10.57,"h":10.585,"l":10.545,"n":3168,"o":10.575,"t":"2026-10-19T19:45:00Z","v":399872,"vw":10.567458},{"c":10.57,"h":10.57,"l":10.57,"n":26,"o":10.57,"t":"2026-10-19T20:00:00Z","v":569212,"vw":10.57},{"c":10.69,"h":10.75,"l":10.69,"n":5,"o":10.75,"t":"2026-10-20T11:15:00Z","v":302,"vw":10.73},{"c":10.74,"h":10.75,"l":10.74,"n":7,"o":10.75,"t":"2026-10-20T12:45:00Z","v":420,"vw":10.743333},{"c":10.77,"h":10.79,"l":10.55,"n":393,"o":10.55,"t":"2026-10-20T13:30:00Z","v":80777,"vw":10.700452},{"c":10.73,"h":10.78,"l":10.72,"n":442,"o":10.77,"t":"2026-10-20T13:45:00Z","v":45076,"vw":10.748187},{"c":10.725,"h":10.765,"l":10.72,"n":511,"o":10.7301,"t":"2026-10-20T14:00:00Z","v":41014,"vw":10.745113},{"c":10.76,"h":10.7905,"l":10.715,"n":881,"o":10.72,"t":"2026-10-20T14:15:00Z","v":118053,"vw":10.767721},{"c":10.72,"h":10.77,"l":10.7,"n":663,"o":10.77,"t":"2026-10-20T14:30:00Z","v":69845,"vw":10.724391},{"c":10.735,"h":10.77,"l":10.725,"n":672,"o":10.725,"t":"2026-10-20T14:45:00Z","v":48002,"vw":10.745523},{"c":10.685,"h":10.735,"l":10.675,"n":595,"o":10.735,"t":"2026-10-20T15:00:00Z","v":49804,"vw":10.699405},{"c":10.705,"h":10.725,"l":10.68,"n":611,"o":10.69,"t":"2026-10-20T15:15:00Z","v":55783,"vw":10.695719},{"c":10.705,"h":10.715,"l":10.68,"n":549,"o":10.7,"t":"2026-10-20T15:30:00Z","v":36322,"vw":10.695081},{"c":10.685,"h":10.71,"l":10.685,"n":440,"o":10.705,"t":"2026-10-20T15:45:00Z","v":29068,"vw":10.698521},{"c":10.675,"h":10.695,"l":10.675,"n":333,"o":10.69,"t":"2026-10-20T16:00:00Z","v":24925,"vw":10.685739},{"c":10.665,"h":10.685,"l":10.66,"n":468,"o":10.675,"t":"2026-10-20T16:15:00Z","v":47970,"vw":10.66832},{"c":10.675,"h":10.685,"l":10.665,"n":455,"o":10.665,"t":"2026-10-20T16:30:00Z","v":28739,"vw":10.675322},{"c":10.68,"h":10.685,"l":10.67,"n":428,"o":10.675,"t":"2026-10-20T16:45:00Z","v":35012,"vw":10.677975},{"c":10.685,"h":10.69,"l":10.675,"n":461,"o":10.675,"t":"2026-10-20T17:00:00Z","v":45624,"vw":10.682507},{"c":10.695,"h":10.705,"l":10.68,"n":379,"o":10.685,"t":"2026-10-20T17:15:00Z","v":30314,"vw":10.695909},{"c":10.685,"h":10.7,"l":10.675,"n":488,"o":10.695,"t":"2026-10-20T17:30:00Z","v":38622,"vw":10.687326},{"c":10.68,"h":10.695,"l":10.675,"n":636,"o":10.69,"t":"2026-10-20T17:45:00Z","v":137332,"vw":10.689035},{"c":10.695,"h":10.7,"l":10.68,"n":354,"o":10.685,"t":"2026-10-20T18:00:00Z","v":49390,"vw":10.686453},{"c":10.695,"h":10.705,"l":10.685,"n":443,"o":10.695,"t":"2026-10-20T18:15:00Z","v":47156,"vw":10.693042},{"c":10.69,"h":10.705,"l":10.69,"n":409,"o":10.695,"t":"2026-10-20T18:30:00Z","v":33543,"vw":10.696408},{"c":10.695,"h":10.71,"l":10.685,"n":703,"o":10.69,"t":"2026-10-20T18:45:00Z","v":89660,"vw":10.699109},{"c":10.695,"h":10.715,"l":10.68,"n":770,"o":10.695,"t":"2026-10-20T19:00:00Z","v":71440,"vw":10.700964},{"c":10.71,"h":10.72,"l":10.69,"n":609,"o":10.69,"t":"2026-10-20T19:15:00Z","v":47471,"vw":10.70482},{"c":10.705,"h":10.715,"l":10.685,"n":1092,"o":10.715,"t":"2026-10-20T19:30:00Z","v":113356,"vw":10.700382},{"c":10.645,"h":10.705,"l":10.635,"n":3499,"o":10.705,"t":"2026-10-20T19:45:00Z","v":544367,"vw":10.666412},{"c":10.65,"h":10.65,"l":10.65,"n":21,"o":10.65,"t":"2026-10-20T20:00:00Z","v":450854,"vw":10.65},{"c":10.62,"h":10.735,"l":10.6,"n":208,"o":10.65,"t":"2026-10-21T13:30:00Z","v":43397,"vw":10.652506},{"c":10.625,"h":10.66,"l":10.62,"n":373,"o":10.63,"t":"2026-10-21T13:45:00Z","v":39093,"vw":10.640078},{"c":10.605,"h":10.625,"l":10.55,"n":929,"o":10.625,"t":"2026-10-21T14:00:00Z","v":177032,"vw":10.60498},{"c":10.565,"h":10.615,"l":10.555,"n":935,"o":10.605,"t":"2026-10-21T14:15:00Z","v":198195,"vw":10.581246},{"c":10.615,"h":10.62,"l":10.565,"n":687,"o":10.57,"t":"2026-10-21T14:30:00Z","v":188346,"vw":10.590734},{"c":10.625,"h":10.655,"l":10.615,"n":534,"o":10.615,"t":"2026-10-21T14:45:00Z","v":83434,"vw":10.629046},{"c":10.635,"h":10.64,"l":10.58,"n":1208,"o":10.625,"t":"2026-10-21T15:00:00Z","v":532487,"vw":10.615589},{"c":10.655,"h":10.656,"l":10.63,"n":510,"o":10.635,"t":"2026-10-21T15:15:00Z","v":84499,"vw":10.640761},{"c":10.655,"h":10.665,"l":10.65,"n":340,"o":10.655,"t":"2026-10-21T15:30:00Z","v":28502,"vw":10.655774},{"c":10.655,"h":10.666,"l":10.65,"n":407,"o":10.65,"t":"2026-10-21T15:45:00Z","v":26227,"vw":10.657523},{"c":10.665,"h":10.665,"l":10.6325,"n":448,"o":10.655,"t":"2026-10-21T16:00:00Z","v":54253,"vw":10.64773},{"c":10.665,"h":10.67,"l":10.66,"n":306,"o":10.665,"t":"2026-10-21T16:15:00Z","v":25648,"vw":10.664583},{"c":10.695,"h":10.71,"l":10.665,"n":604,"o":10.665,"t":"2026-10-21T16:30:00Z","v":70234,"vw":10.68512},{"c":10.715,"h":10.72,"l":10.685,"n":402,"o":10.69,"t":"2026-10-21T16:45:00Z","v":34964,"vw":10.698425},{"c":10.705,"h":10.715,"l":10.7,"n":422,"o":10.715,"t":"2026-10-21T17:00:00Z","v":36695,"vw":10.710997},{"c":10.745,"h":10.755,"l":10.7,"n":514,"o":10.705,"t":"2026-10-21T17:15:00Z","v":52325,"vw":10.731479},{"c":10.735,"h":10.745,"l":10.73,"n":668,"o":10.745,"t":"2026-10-21T17:30:00Z","v":62216,"vw":10.738495},{"c":10.73,"h":10.74,"l":10.72,"n":477,"o":10.735,"t":"2026-10-21T17:45:00Z","v":40719,"vw":10.731875},{"c":10.715,"h":10.74,"l":10.71,"n":472,"o":10.725,"t":"2026-10-21T18:00:00Z","v":43375,"vw":10.723216},{"c":10.73,"h":10.74,"l":10.71,"n":524,"o":10.715,"t":"2026-10-21T18:15:00Z","v":57189,"vw":10.723424},{"c":10.722,"h":10.735,"l":10.7,"n":660,"o":10.73,"t":"2026-10-21T18:30:00Z","v":82093,"vw":10.719556},{"c":10.675,"h":10.725,"l":10.67,"n":606,"o":10.725,"t":"2026-10-21T18:45:00Z","v":63365,"vw":10.703825},{"c":10.685,"h":10.695,"l":10.65,"n":661,"o":10.675,"t":"2026-10-21T19:00:00Z","v":70293,"vw":10.677706},{"c":10.69,"h":10.69,"l":10.65,"n":932,"o":10.68,"t":"2026-10-21T19:15:00Z","v":101183,"vw":10.671562},{"c":10.67,"h":10.695,"l":10.66,"n":1480,"o":10.69,"t":"2026-10-21T19:30:00Z","v":207898,"vw":10.674162},{"c":10.645,"h":10.675,"l":10.625,"n":3488,"o":10.675,"t":"2026-10-21T19:45:00Z","v":527022,"vw":10.643568},{"c":10.63,"h":10.63,"l":10.63,"n":23,"o":10.63,"t":"2026-10-21T20:00:00Z","v":693673,"vw":10.63},{"c":10.71,"h":10.72,"l":10.57,"n":343,"o":10.63,"t":"2026-10-22T13:30:00Z","v":38399,"vw":10.658756},{"c":10.83,"h":10.83,"l":10.715,"n":523,"o":10.715,"t":"2026-10-22T13:45:00Z","v":44113,"vw":10.769318},{"c":10.795,"h":10.83,"l":10.785,"n":785,"o":10.825,"t":"2026-10-22T14:00:00Z","v":56206,"vw":10.802688},{"c":10.745,"h":10.805,"l":10.745,"n":677,"o":10.795,"t":"2026-10-22T14:15:00Z","v":123077,"vw":10.784265},{"c":10.78,"h":10.78,"l":10.73,"n":833,"o":10.745,"t":"2026-10-22T14:30:00Z","v":71941,"vw":10.757176},{"c":10.79,"h":10.8,"l":10.76,"n":599,"o":10.78,"t":"2026-10-22T14:45:00Z","v":57647,"vw":10.781525},{"c":10.775,"h":10.79,"l":10.755,"n":754,"o":10.79,"t":"2026-10-22T15:00:00Z","v":69713,"vw":10.774149},{"c":10.775,"h":10.795,"l":10.77,"n":596,"o":10.78,"t":"2026-10-22T15:15:00Z","v":41437,"vw":10.787293},{"c":10.785,"h":10.795,"l":10.77,"n":688,"o":10.78,"t":"2026-10-22T15:30:00Z","v":68854,"vw":10.782759},{"c":10.785,"h":10.795,"l":10.78,"n":508,"o":10.785,"t":"2026-10-22T15:45:00Z","v":42661,"vw":10.78949},{"c":10.785,"h":10.8,"l":10.78,"n":704,"o":10.785,"t":"2026-10-22T16:00:00Z","v":95956,"vw":10.795142},{"c":10.815,"h":10.82,"l":10.79,"n":550,"o":10.79,"t":"2026-10-22T16:15:00Z","v":51746,"vw":10.805016},{"c":10.805,"h":10.815,"l":10.79,"n":551,"o":10.81,"t":"2026-10-22T16:30:00Z","v":55975,"vw":10.807153},{"c":10.835,"h":10.835,"l":10.8,"n":619,"o":10.805,"t":"2026-10-22T16:45:00Z","v":66895,"vw":10.818245},{"c":10.815,"h":10.835,"l":10.81,"n":614,"o":10.83,"t":"2026-10-22T17:00:00Z","v":51208,"vw":10.822852},{"c":10.83,"h":10.8405,"l":10.81,"n":558,"o":10.815,"t":"2026-10-22T17:15:00Z","v":55455,"vw":10.831983},{"c":10.825,"h":10.84,"l":10.82,"n":561,"o":10.835,"t":"2026-10-22T17:30:00Z","v":53285,"vw":10.830677},{"c":10.815,"h":10.83,"l":10.81,"n":452,"o":10.825,"t":"2026-10-22T17:45:00Z","v":35757,"vw":10.820979},{"c":10.815,"h":10.825,"l":10.805,"n":529,"o":10.815,"t":"2026-10-22T18:00:00Z","v":52323,"vw":10.814489},{"c":10.8,"h":10.825,"l":10.795,"n":631,"o":10.815,"t":"2026-10-22T18:15:00Z","v":68056,"vw":10.81267},{"c":10.795,"h":10.81,"l":10.79,"n":588,"o":10.8,"t":"2026-10-22T18:30:00Z","v":55465,"vw":10.798026},{"c":10.805,"h":10.815,"l":10.795,"n":568,"o":10.795,"t":"2026-10-22T18:45:00Z","v":49421,"vw":10.806171},{"c":10.815,"h":10.82,"l":10.8,"n":723,"o":10.805,"t":"2026-10-22T19:00:00Z","v":62880,"vw":10.81239},{"c":10.805,"h":10.83,"l":10.79,"n":1139,"o":10.815,"t":"2026-10-22T19:15:00Z","v":106013,"vw":10.815026},{"c":10.815,"h":10.83,"l":10.795,"n":1451,"o":10.805,"t":"2026-10-22T19:30:00Z","v":185620,"vw":10.812871},{"c":10.87,"h":10.88,"l":10.8,"n":3323,"o":10.815,"t":"2026-10-22T19:45:00Z","v":532002,"vw":10.840301},{"c":10.86,"h":10.86,"l":10.86,"n":26,"o":10.86,"t":"2026-10-22T20:00:00Z","v":478350,"vw":10.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.24610695949280142,"strike":16.30237687761781,"iv":1.0807678383797492,"gamma":0.11927069390833364,"theta":-0.014817462443865507,"vega":0.007026420649182243,"rho":0.0010487772384301733,"breakevenPct":52.3801458297478},{"delta":0.2,"premium":0.525,"strike":20.12782014302052,"iv":1.9634319383117247,"gamma":0.0469822870298387,"theta":-0.029435734008392396,"vega":0.00850228183183122,"rho":0.0012791869495170141,"breakevenPct":90.1732978178685},{"delta":0.25,"premium":0.525,"strike":15.361809457397637,"iv":1.3965876604204541,"gamma":0.07547334174651163,"theta":-0.023806757521125262,"vega":0.00964412433878535,"rho":0.0016963869971529009,"breakevenPct":46.28737990237235},{"delta":0.3,"premium":0.7329202071701625,"strike":14.484495354123563,"iv":1.3328837653057188,"gamma":0.07629384491781271,"theta":-0.02242197389571614,"vega":0.009420231650805895,"rho":0.00195919774815375,"breakevenPct":40.12353187194961},{"delta":0.35,"premium":0.9637844997877787,"strike":13.912104545980714,"iv":1.316174202598645,"gamma":0.0739189446507887,"theta":-0.02144693885579677,"vega":0.00905202529752124,"rho":0.002205018658926253,"breakevenPct":36.97872049510584},{"delta":0.4,"premium":1.1946487924053955,"strike":13.339713737837863,"iv":1.299464639891571,"gamma":0.07154404438376467,"theta":-0.020471903815877393,"vega":0.008683818944236588,"rho":0.002450839569698756,"breakevenPct":33.833909118262056},{"delta":0.45,"premium":1.4255130850230113,"strike":12.767322929695013,"iv":1.282755077184497,"gamma":0.06916914411674066,"theta":-0.019496868775958017,"vega":0.008315612590951935,"rho":0.0026966604804712587,"breakevenPct":30.689097741418287},{"delta":0.5,"premium":1.6563773776406276,"strike":12.194932121552164,"iv":1.2660455144774232,"gamma":0.06679424384971665,"theta":-0.018521833736038645,"vega":0.00794740623766728,"rho":0.0029424813912437616,"breakevenPct":27.54428636457451},{"delta":0.55,"premium":1.8872416702582444,"strike":11.622541313409311,"iv":1.2493359517703493,"gamma":0.06441934358269262,"theta":-0.01754679869611927,"vega":0.007579199884382628,"rho":0.003188302302016265,"breakevenPct":24.39947498773073},{"delta":0.6,"premium":2.1181059628758603,"strike":11.050150505266462,"iv":1.2326263890632756,"gamma":0.06204444331566861,"theta":-0.016571763656199893,"vega":0.007210993531097975,"rho":0.003434123212788768,"breakevenPct":21.254663610886958},{"delta":0.65,"premium":2.348970255493477,"strike":10.477759697123611,"iv":1.2159168263562017,"gamma":0.059669543048644594,"theta":-0.015596728616280519,"vega":0.006842787177813321,"rho":0.0036799441235612707,"breakevenPct":18.109852234043178},{"delta":0.7,"premium":2.5798345481110925,"strike":9.905368888980762,"iv":1.1992072636491278,"gamma":0.05729464278162058,"theta":-0.014621693576361146,"vega":0.006474580824528669,"rho":0.003925765034333773,"breakevenPct":14.965040857199408},{"delta":0.75,"premium":2.8106988407287092,"strike":9.332978080837911,"iv":1.1824977009420539,"gamma":0.05491974251459655,"theta":-0.01364665853644177,"vega":0.0061063744712440155,"rho":0.0041715859451062764,"breakevenPct":11.820229480355632},{"delta":0.8,"premium":3.0415631333463256,"strike":8.76058727269506,"iv":1.16578813823498,"gamma":0.05254484224757254,"theta":-0.012671623496522396,"vega":0.005738168117959362,"rho":0.00441740685587878,"breakevenPct":8.675418103511852},{"delta":0.85,"premium":3.272427425963942,"strike":8.18819646455221,"iv":1.149078575527906,"gamma":0.05016994198054851,"theta":-0.01169658845660302,"vega":0.0053699617646747085,"rho":0.004663227766651283,"breakevenPct":5.530606726668076},{"delta":0.9,"premium":3.5032917185815586,"strike":7.615805656409359,"iv":1.1323690128208321,"gamma":0.0477950417135245,"theta":-0.010721553416683644,"vega":0.005001755411390055,"rho":0.004909048677423786,"breakevenPct":2.385795349824299}],"put":[{"delta":0.1,"premium":0.4315120583548997,"strike":5.402319124676504,"iv":3.5586453417085946,"gamma":0.09654460839503715,"theta":-0.018497197447393678,"vega":0.004860863924322101,"rho":-0.0012238476512470308,"breakevenPct":54.22829589022463},{"delta":0.15,"premium":0.2630988394785812,"strike":7.928517407821282,"iv":1.8096643847258505,"gamma":0.17591570268347825,"theta":-0.011245990058715833,"vega":0.006695554075793474,"rho":-0.001548446401586023,"breakevenPct":29.416035282295567},{"delta":0.2,"premium":0.16189290161892905,"strike":10.046699875466999,"iv":0.3848082191780822,"gamma":0.23906288916562887,"theta":-0.005498007471980075,"vega":0.00825043586550436,"rho":-0.0019191196829861032,"breakevenPct":8.979677957200089},{"delta":0.25,"premium":0.36685346616853465,"strike":10.306143628061436,"iv":0.4365205479452055,"gamma":0.22830116230801162,"theta":-0.00659804898298049,"vega":0.008530635118306353,"rho":-0.0024996880503311376,"breakevenPct":8.477991142790955},{"delta":0.3,"premium":0.5718140307181403,"strike":10.565587380655874,"iv":0.4882328767123288,"gamma":0.21753943545039434,"theta":-0.007698090493980906,"vega":0.008810834371108344,"rho":-0.0030802564176761723,"breakevenPct":7.976304328381822},{"delta":0.35,"premium":0.776774595267746,"strike":10.825031133250311,"iv":0.539945205479452,"gamma":0.20677770859277708,"theta":-0.008798132004981321,"vega":0.009091033623910337,"rho":-0.003660824785021206,"breakevenPct":7.474617513972689},{"delta":0.4,"premium":0.9817351598173518,"strike":11.084474885844749,"iv":0.5916575342465754,"gamma":0.1960159817351598,"theta":-0.009898173515981736,"vega":0.00937123287671233,"rho":-0.004241393152366242,"breakevenPct":6.9729306995635545},{"delta":0.45,"premium":1.1866957243669574,"strike":11.343918638439186,"iv":0.6433698630136987,"gamma":0.18525425487754255,"theta":-0.010998215026982151,"vega":0.00965143212951432,"rho":-0.004821961519711275,"breakevenPct":6.471243885154421},{"delta":0.5,"premium":1.391656288916563,"strike":11.603362391033624,"iv":0.6950821917808219,"gamma":0.17449252801992526,"theta":-0.012098256537982566,"vega":0.009931631382316314,"rho":-0.00540252988705631,"breakevenPct":5.969557070745288},{"delta":0.55,"premium":1.5966168534661689,"strike":11.862806143628061,"iv":0.7467945205479454,"gamma":0.16373080116230798,"theta":-0.013198298048982985,"vega":0.010211830635118307,"rho":-0.005983098254401345,"breakevenPct":5.467870256336154},{"delta":0.6,"premium":1.8015774180157742,"strike":12.122249896222499,"iv":0.7985068493150684,"gamma":0.15296907430469076,"theta":-0.014298339559983397,"vega":0.0104920298879203,"rho":-0.0065636666217463785,"breakevenPct":4.96618344192702},{"delta":0.65,"premium":2.00653798256538,"strike":12.381693648816936,"iv":0.8502191780821919,"gamma":0.14220734744707347,"theta":-0.015398381070983815,"vega":0.010772229140722293,"rho":-0.007144234989091413,"breakevenPct":4.464496627517886},{"delta":0.7,"premium":2.521525885558583,"strike":12.963215258855586,"iv":0.9130435967302453,"gamma":0.1267757493188011,"theta":-0.015529427792915532,"vega":0.010344141689373297,"rho":-0.007967614396636449,"breakevenPct":3.851847391371975},{"delta":0.75,"premium":3.2963896457765673,"strike":13.814713896457766,"iv":0.9851825613079019,"gamma":0.10742970027247956,"theta":-0.014848228882833787,"vega":0.00932234332425068,"rho":-0.008994526587878547,"breakevenPct":3.146185537005528},{"delta":0.8,"premium":4.071253405994551,"strike":14.666212534059946,"iv":1.0573215258855586,"gamma":0.08808365122615802,"theta":-0.014167029972752043,"vega":0.008300544959128065,"rho":-0.010021438779120644,"breakevenPct":2.440523682639081},{"delta":0.85,"premium":10.360579428522923,"strike":20.94852023804471,"iv":1.8019027798629874,"gamma":0.04256734808972433,"theta":-0.019825996627828812,"vega":0.007059583937616695,"rho":-0.015401492959750946,"breakevenPct":2.505149083593097}]},"raw":{"call":[{"delta":0.15,"premium":0.24610695949280142,"strike":16.30237687761781,"iv":1.0807678383797492,"gamma":0.11927069390833364,"theta":-0.014817462443865507,"vega":0.007026420649182243,"rho":0.0010487772384301733,"breakevenPct":52.3801458297478},{"delta":0.2,"premium":0.525,"strike":20.12782014302052,"iv":1.9634319383117247,"gamma":0.0469822870298387,"theta":-0.029435734008392396,"vega":0.00850228183183122,"rho":0.0012791869495170141,"breakevenPct":90.1732978178685},{"delta":0.25,"premium":0.525,"strike":15.361809457397637,"iv":1.3965876604204541,"gamma":0.07547334174651163,"theta":-0.023806757521125262,"vega":0.00964412433878535,"rho":0.0016963869971529009,"breakevenPct":46.28737990237235},{"delta":0.3,"premium":0.7329202071701625,"strike":14.484495354123563,"iv":1.3328837653057188,"gamma":0.07629384491781271,"theta":-0.02242197389571614,"vega":0.009420231650805895,"rho":0.00195919774815375,"breakevenPct":40.12353187194961},{"delta":0.35,"premium":0.9637844997877787,"strike":13.912104545980714,"iv":1.316174202598645,"gamma":0.0739189446507887,"theta":-0.02144693885579677,"vega":0.00905202529752124,"rho":0.002205018658926253,"breakevenPct":36.97872049510584},{"delta":0.4,"premium":1.1946487924053955,"strike":13.339713737837863,"iv":1.299464639891571,"gamma":0.07154404438376467,"theta":-0.020471903815877393,"vega":0.008683818944236588,"rho":0.002450839569698756,"breakevenPct":33.833909118262056},{"delta":0.45,"premium":1.4255130850230113,"strike":12.767322929695013,"iv":1.282755077184497,"gamma":0.06916914411674066,"theta":-0.019496868775958017,"vega":0.008315612590951935,"rho":0.0026966604804712587,"breakevenPct":30.689097741418287},{"delta":0.5,"premium":1.6563773776406276,"strike":12.194932121552164,"iv":1.2660455144774232,"gamma":0.06679424384971665,"theta":-0.018521833736038645,"vega":0.00794740623766728,"rho":0.0029424813912437616,"breakevenPct":27.54428636457451},{"delta":0.55,"premium":1.8872416702582444,"strike":11.622541313409311,"iv":1.2493359517703493,"gamma":0.06441934358269262,"theta":-0.01754679869611927,"vega":0.007579199884382628,"rho":0.003188302302016265,"breakevenPct":24.39947498773073},{"delta":0.6,"premium":2.1181059628758603,"strike":11.050150505266462,"iv":1.2326263890632756,"gamma":0.06204444331566861,"theta":-0.016571763656199893,"vega":0.007210993531097975,"rho":0.003434123212788768,"breakevenPct":21.254663610886958},{"delta":0.65,"premium":2.348970255493477,"strike":10.477759697123611,"iv":1.2159168263562017,"gamma":0.059669543048644594,"theta":-0.015596728616280519,"vega":0.006842787177813321,"rho":0.0036799441235612707,"breakevenPct":18.109852234043178},{"delta":0.7,"premium":2.5798345481110925,"strike":9.905368888980762,"iv":1.1992072636491278,"gamma":0.05729464278162058,"theta":-0.014621693576361146,"vega":0.006474580824528669,"rho":0.003925765034333773,"breakevenPct":14.965040857199408},{"delta":0.75,"premium":2.8106988407287092,"strike":9.332978080837911,"iv":1.1824977009420539,"gamma":0.05491974251459655,"theta":-0.01364665853644177,"vega":0.0061063744712440155,"rho":0.0041715859451062764,"breakevenPct":11.820229480355632},{"delta":0.8,"premium":3.0415631333463256,"strike":8.76058727269506,"iv":1.16578813823498,"gamma":0.05254484224757254,"theta":-0.012671623496522396,"vega":0.005738168117959362,"rho":0.00441740685587878,"breakevenPct":8.675418103511852},{"delta":0.85,"premium":3.272427425963942,"strike":8.18819646455221,"iv":1.149078575527906,"gamma":0.05016994198054851,"theta":-0.01169658845660302,"vega":0.0053699617646747085,"rho":0.004663227766651283,"breakevenPct":5.530606726668076},{"delta":0.9,"premium":3.5032917185815586,"strike":7.615805656409359,"iv":1.1323690128208321,"gamma":0.0477950417135245,"theta":-0.010721553416683644,"vega":0.005001755411390055,"rho":0.004909048677423786,"breakevenPct":2.385795349824299}],"put":[{"delta":0.1,"premium":0.4315120583548997,"strike":5.402319124676504,"iv":3.5586453417085946,"gamma":0.09654460839503715,"theta":-0.018497197447393678,"vega":0.004860863924322101,"rho":-0.0012238476512470308,"breakevenPct":54.22829589022463},{"delta":0.15,"premium":0.2630988394785812,"strike":7.928517407821282,"iv":1.8096643847258505,"gamma":0.17591570268347825,"theta":-0.011245990058715833,"vega":0.006695554075793474,"rho":-0.001548446401586023,"breakevenPct":29.416035282295567},{"delta":0.2,"premium":0.16189290161892905,"strike":10.046699875466999,"iv":0.3848082191780822,"gamma":0.23906288916562887,"theta":-0.005498007471980075,"vega":0.00825043586550436,"rho":-0.0019191196829861032,"breakevenPct":8.979677957200089},{"delta":0.25,"premium":0.36685346616853465,"strike":10.306143628061436,"iv":0.4365205479452055,"gamma":0.22830116230801162,"theta":-0.00659804898298049,"vega":0.008530635118306353,"rho":-0.0024996880503311376,"breakevenPct":8.477991142790955},{"delta":0.3,"premium":0.5718140307181403,"strike":10.565587380655874,"iv":0.4882328767123288,"gamma":0.21753943545039434,"theta":-0.007698090493980906,"vega":0.008810834371108344,"rho":-0.0030802564176761723,"breakevenPct":7.976304328381822},{"delta":0.35,"premium":0.776774595267746,"strike":10.825031133250311,"iv":0.539945205479452,"gamma":0.20677770859277708,"theta":-0.008798132004981321,"vega":0.009091033623910337,"rho":-0.003660824785021206,"breakevenPct":7.474617513972689},{"delta":0.4,"premium":0.9817351598173518,"strike":11.084474885844749,"iv":0.5916575342465754,"gamma":0.1960159817351598,"theta":-0.009898173515981736,"vega":0.00937123287671233,"rho":-0.004241393152366242,"breakevenPct":6.9729306995635545},{"delta":0.45,"premium":1.1866957243669574,"strike":11.343918638439186,"iv":0.6433698630136987,"gamma":0.18525425487754255,"theta":-0.010998215026982151,"vega":0.00965143212951432,"rho":-0.004821961519711275,"breakevenPct":6.471243885154421},{"delta":0.5,"premium":1.391656288916563,"strike":11.603362391033624,"iv":0.6950821917808219,"gamma":0.17449252801992526,"theta":-0.012098256537982566,"vega":0.009931631382316314,"rho":-0.00540252988705631,"breakevenPct":5.969557070745288},{"delta":0.55,"premium":1.5966168534661689,"strike":11.862806143628061,"iv":0.7467945205479454,"gamma":0.16373080116230798,"theta":-0.013198298048982985,"vega":0.010211830635118307,"rho":-0.005983098254401345,"breakevenPct":5.467870256336154},{"delta":0.6,"premium":1.8015774180157742,"strike":12.122249896222499,"iv":0.7985068493150684,"gamma":0.15296907430469076,"theta":-0.014298339559983397,"vega":0.0104920298879203,"rho":-0.0065636666217463785,"breakevenPct":4.96618344192702},{"delta":0.65,"premium":2.00653798256538,"strike":12.381693648816936,"iv":0.8502191780821919,"gamma":0.14220734744707347,"theta":-0.015398381070983815,"vega":0.010772229140722293,"rho":-0.007144234989091413,"breakevenPct":4.464496627517886},{"delta":0.7,"premium":2.521525885558583,"strike":12.963215258855586,"iv":0.9130435967302453,"gamma":0.1267757493188011,"theta":-0.015529427792915532,"vega":0.010344141689373297,"rho":-0.007967614396636449,"breakevenPct":3.851847391371975},{"delta":0.75,"premium":3.2963896457765673,"strike":13.814713896457766,"iv":0.9851825613079019,"gamma":0.10742970027247956,"theta":-0.014848228882833787,"vega":0.00932234332425068,"rho":-0.008994526587878547,"breakevenPct":3.146185537005528},{"delta":0.8,"premium":4.071253405994551,"strike":14.666212534059946,"iv":1.0573215258855586,"gamma":0.08808365122615802,"theta":-0.014167029972752043,"vega":0.008300544959128065,"rho":-0.010021438779120644,"breakevenPct":2.440523682639081},{"delta":0.85,"premium":10.360579428522923,"strike":20.94852023804471,"iv":1.8019027798629874,"gamma":0.04256734808972433,"theta":-0.019825996627828812,"vega":0.007059583937616695,"rho":-0.015401492959750946,"breakevenPct":2.505149083593097}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}