{"symbol":"HTLD","url":"https://intraalpha.com/companies/HTLD","capturedAt":"2026-10-22T21:23:42.726Z","state":"ready","quote":{"symbol":"HTLD","last_price":10.3,"prev_close":10.26,"regular_close":10.29,"change":0.04,"change_pct":0.3899,"regular_change":0.03,"regular_change_pct":0.2924,"extended_change":0.01,"extended_change_pct":0.0972,"bid":7.69,"ask":12.16,"bid_size":100,"ask_size":100,"volume":583450,"vwap":10.32605,"open":10.08,"high":10.515,"low":10.08,"close":10.29,"trade_count":8175,"last_trade_at":"2026-10-22T20:00:02.000295973Z","last_quote_at":"2026-10-22T20:05:01.300566979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:36.037936939-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HTLD","fetched_at":"2026-10-22T21:23:42.332356+00:00","name":"Heartland Express Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"Heartland Express, Inc., is a short- to medium-haul truck freight carrier in the United States and Canada. The company is headquartered in North Liberty, Iowa.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":793433000,"ebitda":94473000,"pe_ratio":null,"peg_ratio":1.677,"book_value":9.78,"dividend_per_share":0.08,"dividend_yield":0.0078,"eps":-0.29,"revenue_ttm":736285000,"gross_profit_ttm":206600000,"profit_margin":-0.0298,"operating_margin_ttm":-0.0462,"return_on_assets_ttm":-0.0248,"return_on_equity_ttm":-0.0285,"quarterly_earnings_growth":-0.661,"quarterly_revenue_growth":-0.125,"analyst_target_price":12.2,"analyst_number":0,"beta":1.346,"fifty_two_week_high":16.59,"fifty_two_week_low":6.95,"fifty_day_ma":11.85,"two_hundred_day_ma":12.31,"shares_outstanding":77333000,"forward_pe":21.05,"price_to_sales":1.078,"price_to_book":1.21,"ev_to_revenue":1.357,"ev_to_ebitda":7.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:42.332356+00:00"},"optionObservedAt":"2026-10-22T19:54:58.914Z","bars":[{"c":10.94,"h":11.19,"l":10.93,"n":27,"o":10.96,"t":"2026-10-15T13:30:00Z","v":4355,"vw":10.982871},{"c":11.05,"h":11.1,"l":10.93,"n":77,"o":11.01,"t":"2026-10-15T13:35:00Z","v":6976,"vw":10.995116},{"c":10.97,"h":11.03,"l":10.95,"n":327,"o":11,"t":"2026-10-15T13:40:00Z","v":27484,"vw":10.987047},{"c":10.94,"h":10.98,"l":10.94,"n":99,"o":10.97,"t":"2026-10-15T13:45:00Z","v":6393,"vw":10.961426},{"c":11,"h":11,"l":10.96,"n":72,"o":10.96,"t":"2026-10-15T13:50:00Z","v":3133,"vw":10.990438},{"c":10.98,"h":11.015,"l":10.98,"n":33,"o":11,"t":"2026-10-15T13:55:00Z","v":1258,"vw":10.989445},{"c":10.98,"h":11.01,"l":10.96,"n":125,"o":10.975,"t":"2026-10-15T14:00:00Z","v":8980,"vw":10.969742},{"c":11.058,"h":11.06,"l":11.01,"n":49,"o":11.01,"t":"2026-10-15T14:05:00Z","v":12821,"vw":11.052476},{"c":11.13,"h":11.13,"l":11.07,"n":107,"o":11.07,"t":"2026-10-15T14:10:00Z","v":3649,"vw":11.099882},{"c":11.12,"h":11.16,"l":11.12,"n":124,"o":11.16,"t":"2026-10-15T14:15:00Z","v":5393,"vw":11.1412},{"c":11.08,"h":11.11,"l":11.08,"n":112,"o":11.11,"t":"2026-10-15T14:20:00Z","v":4817,"vw":11.094677},{"c":11.05,"h":11.07,"l":11.05,"n":86,"o":11.07,"t":"2026-10-15T14:25:00Z","v":2675,"vw":11.056232},{"c":11.075,"h":11.08,"l":11.06,"n":192,"o":11.06,"t":"2026-10-15T14:30:00Z","v":8071,"vw":11.072843},{"c":11.095,"h":11.095,"l":11.08,"n":84,"o":11.09,"t":"2026-10-15T14:35:00Z","v":3024,"vw":11.087734},{"c":11.14,"h":11.145,"l":11.1,"n":115,"o":11.1,"t":"2026-10-15T14:40:00Z","v":3333,"vw":11.120109},{"c":11.13,"h":11.14,"l":11.12,"n":91,"o":11.14,"t":"2026-10-15T14:45:00Z","v":3039,"vw":11.126997},{"c":11.2,"h":11.2,"l":11.14,"n":106,"o":11.14,"t":"2026-10-15T14:50:00Z","v":3845,"vw":11.174206},{"c":11.16,"h":11.185,"l":11.16,"n":74,"o":11.185,"t":"2026-10-15T14:55:00Z","v":2431,"vw":11.17071},{"c":11.18,"h":11.2,"l":11.18,"n":111,"o":11.18,"t":"2026-10-15T15:00:00Z","v":2333,"vw":11.186802},{"c":11.16,"h":11.17,"l":11.16,"n":106,"o":11.17,"t":"2026-10-15T15:05:00Z","v":3628,"vw":11.167219},{"c":11.14,"h":11.16,"l":11.13,"n":199,"o":11.16,"t":"2026-10-15T15:10:00Z","v":4904,"vw":11.142069},{"c":11.13,"h":11.135,"l":11.12,"n":109,"o":11.135,"t":"2026-10-15T15:15:00Z","v":3039,"vw":11.124673},{"c":11.125,"h":11.135,"l":11.12,"n":51,"o":11.135,"t":"2026-10-15T15:20:00Z","v":1442,"vw":11.129167},{"c":11.135,"h":11.14,"l":11.13,"n":101,"o":11.13,"t":"2026-10-15T15:25:00Z","v":2859,"vw":11.133438},{"c":11.11,"h":11.13,"l":11.11,"n":78,"o":11.13,"t":"2026-10-15T15:30:00Z","v":2295,"vw":11.116586},{"c":11.11,"h":11.11,"l":11.11,"n":45,"o":11.11,"t":"2026-10-15T15:35:00Z","v":1649,"vw":11.11},{"c":11.13,"h":11.14,"l":11.12,"n":147,"o":11.12,"t":"2026-10-15T15:40:00Z","v":4621,"vw":11.129368},{"c":11.09,"h":11.125,"l":11.09,"n":83,"o":11.125,"t":"2026-10-15T15:45:00Z","v":4277,"vw":11.106099},{"c":11.08,"h":11.08057,"l":11.07,"n":56,"o":11.08057,"t":"2026-10-15T15:50:00Z","v":1842,"vw":11.077833},{"c":11.07,"h":11.08,"l":11.07,"n":74,"o":11.075,"t":"2026-10-15T15:55:00Z","v":1510,"vw":11.07625},{"c":11.08,"h":11.08,"l":11.075,"n":25,"o":11.075,"t":"2026-10-15T16:00:00Z","v":708,"vw":11.077333},{"c":11.04,"h":11.08,"l":11.03,"n":170,"o":11.08,"t":"2026-10-15T16:05:00Z","v":16085,"vw":11.039064},{"c":11.03,"h":11.05,"l":11.03,"n":62,"o":11.05,"t":"2026-10-15T16:10:00Z","v":1924,"vw":11.04},{"c":11.03,"h":11.03,"l":11.025,"n":71,"o":11.025,"t":"2026-10-15T16:15:00Z","v":988,"vw":11.027826},{"c":11.045,"h":11.05,"l":11.04,"n":90,"o":11.04,"t":"2026-10-15T16:20:00Z","v":2700,"vw":11.043983},{"c":11.035,"h":11.04,"l":11.035,"n":55,"o":11.04,"t":"2026-10-15T16:25:00Z","v":1247,"vw":11.038438},{"c":11.03,"h":11.06,"l":11.03,"n":75,"o":11.04,"t":"2026-10-15T16:30:00Z","v":2817,"vw":11.042722},{"c":11.05,"h":11.055,"l":11.05,"n":106,"o":11.05,"t":"2026-10-15T16:35:00Z","v":3974,"vw":11.050232},{"c":11.025,"h":11.04,"l":11.025,"n":53,"o":11.04,"t":"2026-10-15T16:40:00Z","v":888,"vw":11.032479},{"c":11.03,"h":11.04,"l":11.03,"n":40,"o":11.04,"t":"2026-10-15T16:45:00Z","v":1028,"vw":11.035747},{"c":11.03,"h":11.03,"l":11.01,"n":115,"o":11.03,"t":"2026-10-15T16:50:00Z","v":2971,"vw":11.020215},{"c":11.04,"h":11.04,"l":11.03,"n":73,"o":11.04,"t":"2026-10-15T17:00:00Z","v":2416,"vw":11.03875},{"c":11.04,"h":11.04,"l":11.03,"n":64,"o":11.04,"t":"2026-10-15T17:05:00Z","v":2648,"vw":11.035121},{"c":11.05,"h":11.05,"l":11.05,"n":13,"o":11.05,"t":"2026-10-15T17:10:00Z","v":260,"vw":11.05},{"c":11.04,"h":11.045,"l":11.035,"n":61,"o":11.045,"t":"2026-10-15T17:15:00Z","v":2388,"vw":11.040439},{"c":11.03,"h":11.04,"l":11.03,"n":54,"o":11.04,"t":"2026-10-15T17:20:00Z","v":1514,"vw":11.033952},{"c":11.02,"h":11.0449,"l":11.02,"n":90,"o":11.04,"t":"2026-10-15T17:25:00Z","v":3757,"vw":11.034821},{"c":11.01,"h":11.02,"l":11.01,"n":35,"o":11.02,"t":"2026-10-15T17:30:00Z","v":1910,"vw":11.019331},{"c":11.02,"h":11.02,"l":11.01,"n":24,"o":11.01,"t":"2026-10-15T17:35:00Z","v":921,"vw":11.018},{"c":11.02,"h":11.03,"l":11.0101,"n":115,"o":11.02,"t":"2026-10-15T17:40:00Z","v":3305,"vw":11.019591},{"c":10.995,"h":11.01,"l":10.995,"n":47,"o":11.01,"t":"2026-10-15T17:45:00Z","v":1284,"vw":11.005},{"c":11.01,"h":11.01,"l":11,"n":58,"o":11,"t":"2026-10-15T17:50:00Z","v":1776,"vw":11.008893},{"c":11.05,"h":11.05,"l":11.02,"n":172,"o":11.02,"t":"2026-10-15T17:55:00Z","v":4518,"vw":11.03245},{"c":11.04,"h":11.045,"l":11.04,"n":43,"o":11.04,"t":"2026-10-15T18:00:00Z","v":1604,"vw":11.040625},{"c":11.02,"h":11.03,"l":11.02,"n":43,"o":11.03,"t":"2026-10-15T18:05:00Z","v":1604,"vw":11.024041},{"c":11.03,"h":11.04,"l":11.02,"n":45,"o":11.02,"t":"2026-10-15T18:10:00Z","v":1771,"vw":11.032039},{"c":11.025,"h":11.04,"l":11.02,"n":103,"o":11.03,"t":"2026-10-15T18:15:00Z","v":3631,"vw":11.025433},{"c":11.03,"h":11.03,"l":11.025,"n":12,"o":11.025,"t":"2026-10-15T18:20:00Z","v":807,"vw":11.026515},{"c":11.04,"h":11.04,"l":11.03,"n":57,"o":11.03,"t":"2026-10-15T18:25:00Z","v":855,"vw":11.033333},{"c":11.02,"h":11.03,"l":11.015,"n":69,"o":11.025,"t":"2026-10-15T18:30:00Z","v":3247,"vw":11.020996},{"c":11.005,"h":11.015,"l":11.005,"n":38,"o":11.01,"t":"2026-10-15T18:35:00Z","v":1603,"vw":11.009985},{"c":11,"h":11.01,"l":10.995,"n":122,"o":11.01,"t":"2026-10-15T18:40:00Z","v":5082,"vw":10.998353},{"c":11,"h":11.0086,"l":10.99,"n":59,"o":11.0086,"t":"2026-10-15T18:45:00Z","v":1721,"vw":11.003629},{"c":11,"h":11.005,"l":10.99,"n":105,"o":10.99,"t":"2026-10-15T18:50:00Z","v":3781,"vw":10.998415},{"c":11,"h":11.01,"l":11,"n":32,"o":11.01,"t":"2026-10-15T18:55:00Z","v":790,"vw":11.004126},{"c":11.035,"h":11.04,"l":11.01,"n":139,"o":11.01,"t":"2026-10-15T19:00:00Z","v":3905,"vw":11.026176},{"c":11.03,"h":11.04,"l":11.025,"n":211,"o":11.03,"t":"2026-10-15T19:05:00Z","v":8108,"vw":11.031154},{"c":11.02,"h":11.025,"l":11.02,"n":102,"o":11.025,"t":"2026-10-15T19:10:00Z","v":1686,"vw":11.024102},{"c":11.04,"h":11.04,"l":11.02,"n":105,"o":11.029,"t":"2026-10-15T19:15:00Z","v":2819,"vw":11.031599},{"c":11.055,"h":11.055,"l":11.04,"n":67,"o":11.04,"t":"2026-10-15T19:20:00Z","v":2775,"vw":11.050717},{"c":11.045,"h":11.06,"l":11.045,"n":215,"o":11.055,"t":"2026-10-15T19:25:00Z","v":7477,"vw":11.054648},{"c":11.045,"h":11.055,"l":11.04,"n":236,"o":11.045,"t":"2026-10-15T19:30:00Z","v":10452,"vw":11.049032},{"c":11.055,"h":11.065,"l":11.04,"n":200,"o":11.04,"t":"2026-10-15T19:35:00Z","v":7909,"vw":11.055835},{"c":11.11,"h":11.11,"l":11.06,"n":249,"o":11.06,"t":"2026-10-15T19:40:00Z","v":9494,"vw":11.087422},{"c":11.075,"h":11.105,"l":11.075,"n":218,"o":11.105,"t":"2026-10-15T19:45:00Z","v":11427,"vw":11.091759},{"c":11.135,"h":11.135,"l":11.08,"n":325,"o":11.085,"t":"2026-10-15T19:50:00Z","v":16704,"vw":11.10368},{"c":11.12,"h":11.145,"l":11.11,"n":1249,"o":11.12,"t":"2026-10-15T19:55:00Z","v":66499,"vw":11.12919},{"c":11.13,"h":11.13,"l":11.13,"n":20,"o":11.13,"t":"2026-10-15T20:00:00Z","v":105498,"vw":11.13},{"c":11.165,"h":11.275,"l":11.13,"n":26,"o":11.13,"t":"2026-10-16T13:30:00Z","v":5541,"vw":11.138478},{"c":11.165,"h":11.165,"l":11.165,"n":13,"o":11.165,"t":"2026-10-16T13:35:00Z","v":643,"vw":11.165},{"c":11.21,"h":11.21,"l":11.17,"n":72,"o":11.18,"t":"2026-10-16T13:40:00Z","v":2675,"vw":11.176818},{"c":11.23,"h":11.23,"l":11.21,"n":22,"o":11.21,"t":"2026-10-16T13:45:00Z","v":454,"vw":11.22},{"c":11.22,"h":11.22,"l":11.22,"n":19,"o":11.22,"t":"2026-10-16T13:50:00Z","v":417,"vw":11.22},{"c":11.21,"h":11.23,"l":11.21,"n":32,"o":11.23,"t":"2026-10-16T13:55:00Z","v":658,"vw":11.225},{"c":11.19,"h":11.21,"l":11.19,"n":63,"o":11.2,"t":"2026-10-16T14:00:00Z","v":8306,"vw":11.208852},{"c":11.1,"h":11.18,"l":11.1,"n":56,"o":11.18,"t":"2026-10-16T14:05:00Z","v":1768,"vw":11.143462},{"c":11.12,"h":11.12,"l":11.11,"n":13,"o":11.11,"t":"2026-10-16T14:10:00Z","v":1027,"vw":11.11406},{"c":11.08,"h":11.1,"l":11.08,"n":63,"o":11.1,"t":"2026-10-16T14:15:00Z","v":1829,"vw":11.09041},{"c":11.1,"h":11.1,"l":11.1,"n":9,"o":11.1,"t":"2026-10-16T14:20:00Z","v":234,"vw":11.1},{"c":11.11,"h":11.11,"l":11.11,"n":7,"o":11.11,"t":"2026-10-16T14:25:00Z","v":108,"vw":11.11},{"c":11.14,"h":11.14,"l":11.12,"n":34,"o":11.12,"t":"2026-10-16T14:30:00Z","v":1067,"vw":11.12759},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-16T14:35:00Z","v":103,"vw":11.14},{"c":11.075,"h":11.12,"l":11.075,"n":42,"o":11.12,"t":"2026-10-16T14:40:00Z","v":1315,"vw":11.100992},{"c":11.09,"h":11.09,"l":11.075,"n":34,"o":11.075,"t":"2026-10-16T14:45:00Z","v":1571,"vw":11.08408},{"c":11.09,"h":11.09,"l":11.09,"n":18,"o":11.09,"t":"2026-10-16T14:50:00Z","v":363,"vw":11.09},{"c":11.1,"h":11.1,"l":11.1,"n":9,"o":11.1,"t":"2026-10-16T14:55:00Z","v":428,"vw":11.1},{"c":11.085,"h":11.09,"l":11.085,"n":16,"o":11.09,"t":"2026-10-16T15:00:00Z","v":535,"vw":11.0875},{"c":11.08,"h":11.085,"l":11.08,"n":37,"o":11.085,"t":"2026-10-16T15:05:00Z","v":1868,"vw":11.081469},{"c":11.02,"h":11.08,"l":11.02,"n":77,"o":11.08,"t":"2026-10-16T15:10:00Z","v":2674,"vw":11.057475},{"c":11,"h":11,"l":10.985,"n":43,"o":11,"t":"2026-10-16T15:15:00Z","v":1775,"vw":10.996376},{"c":10.98,"h":11,"l":10.97,"n":51,"o":11,"t":"2026-10-16T15:20:00Z","v":1365,"vw":10.980685},{"c":10.98,"h":10.99,"l":10.98,"n":11,"o":10.99,"t":"2026-10-16T15:25:00Z","v":299,"vw":10.985},{"c":10.97,"h":10.98,"l":10.97,"n":18,"o":10.98,"t":"2026-10-16T15:30:00Z","v":924,"vw":10.973295},{"c":10.865,"h":10.9627,"l":10.865,"n":125,"o":10.9627,"t":"2026-10-16T15:35:00Z","v":7357,"vw":10.907982},{"c":10.805,"h":10.85,"l":10.785,"n":112,"o":10.85,"t":"2026-10-16T15:40:00Z","v":5546,"vw":10.804248},{"c":10.81,"h":10.835,"l":10.805,"n":108,"o":10.805,"t":"2026-10-16T15:45:00Z","v":4881,"vw":10.823366},{"c":10.7801,"h":10.81,"l":10.78,"n":166,"o":10.81,"t":"2026-10-16T15:50:00Z","v":6465,"vw":10.79218},{"c":10.825,"h":10.83,"l":10.77,"n":222,"o":10.78,"t":"2026-10-16T15:55:00Z","v":11399,"vw":10.798623},{"c":10.815,"h":10.825,"l":10.77,"n":75,"o":10.825,"t":"2026-10-16T16:00:00Z","v":4461,"vw":10.789023},{"c":10.835,"h":10.835,"l":10.835,"n":27,"o":10.835,"t":"2026-10-16T16:05:00Z","v":1411,"vw":10.835},{"c":10.9,"h":10.9,"l":10.835,"n":71,"o":10.85,"t":"2026-10-16T16:10:00Z","v":4314,"vw":10.849653},{"c":10.89,"h":10.91,"l":10.87,"n":178,"o":10.9,"t":"2026-10-16T16:15:00Z","v":9122,"vw":10.886166},{"c":10.86,"h":10.89,"l":10.86,"n":54,"o":10.89,"t":"2026-10-16T16:20:00Z","v":2746,"vw":10.880701},{"c":10.84,"h":10.85,"l":10.835,"n":88,"o":10.85,"t":"2026-10-16T16:25:00Z","v":2425,"vw":10.8425},{"c":10.855,"h":10.855,"l":10.84,"n":56,"o":10.84,"t":"2026-10-16T16:30:00Z","v":2133,"vw":10.848333},{"c":10.85,"h":10.85,"l":10.85,"n":21,"o":10.85,"t":"2026-10-16T16:35:00Z","v":1130,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":44,"o":10.85,"t":"2026-10-16T16:40:00Z","v":2079,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":9,"o":10.85,"t":"2026-10-16T16:45:00Z","v":271,"vw":10.85},{"c":10.86,"h":10.86,"l":10.85,"n":139,"o":10.85,"t":"2026-10-16T16:50:00Z","v":6872,"vw":10.85834},{"c":10.865,"h":10.87,"l":10.8592,"n":48,"o":10.865,"t":"2026-10-16T16:55:00Z","v":3669,"vw":10.864976},{"c":10.87,"h":10.87,"l":10.84,"n":84,"o":10.86,"t":"2026-10-16T17:00:00Z","v":3731,"vw":10.848817},{"c":10.85,"h":10.865,"l":10.85,"n":14,"o":10.865,"t":"2026-10-16T17:05:00Z","v":514,"vw":10.8575},{"c":10.84,"h":10.85,"l":10.84,"n":13,"o":10.85,"t":"2026-10-16T17:10:00Z","v":516,"vw":10.846667},{"c":10.84,"h":10.85,"l":10.84,"n":98,"o":10.85,"t":"2026-10-16T17:15:00Z","v":3317,"vw":10.845094},{"c":10.825,"h":10.83,"l":10.825,"n":28,"o":10.83,"t":"2026-10-16T17:20:00Z","v":1559,"vw":10.826195},{"c":10.82,"h":10.82,"l":10.81,"n":46,"o":10.81,"t":"2026-10-16T17:25:00Z","v":2063,"vw":10.81918},{"c":10.84,"h":10.84,"l":10.82,"n":56,"o":10.82,"t":"2026-10-16T17:30:00Z","v":2411,"vw":10.831667},{"c":10.84,"h":10.84,"l":10.83,"n":112,"o":10.84,"t":"2026-10-16T17:35:00Z","v":4043,"vw":10.835283},{"c":10.85,"h":10.86,"l":10.84,"n":47,"o":10.84,"t":"2026-10-16T17:40:00Z","v":2613,"vw":10.85219},{"c":10.845,"h":10.845,"l":10.845,"n":18,"o":10.845,"t":"2026-10-16T17:45:00Z","v":851,"vw":10.845},{"c":10.82,"h":10.84,"l":10.82,"n":88,"o":10.84,"t":"2026-10-16T17:50:00Z","v":4775,"vw":10.826691},{"c":10.83,"h":10.83,"l":10.82,"n":53,"o":10.82,"t":"2026-10-16T17:55:00Z","v":3074,"vw":10.827638},{"c":10.82,"h":10.82,"l":10.815,"n":12,"o":10.815,"t":"2026-10-16T18:00:00Z","v":1136,"vw":10.817934},{"c":10.84,"h":10.845,"l":10.82,"n":76,"o":10.82,"t":"2026-10-16T18:05:00Z","v":3641,"vw":10.827331},{"c":10.83,"h":10.84,"l":10.82,"n":71,"o":10.84,"t":"2026-10-16T18:10:00Z","v":3056,"vw":10.823636},{"c":10.805,"h":10.82,"l":10.805,"n":57,"o":10.82,"t":"2026-10-16T18:15:00Z","v":2388,"vw":10.813421},{"c":10.82,"h":10.82,"l":10.8,"n":37,"o":10.8,"t":"2026-10-16T18:20:00Z","v":2272,"vw":10.810168},{"c":10.82,"h":10.83,"l":10.82,"n":46,"o":10.83,"t":"2026-10-16T18:25:00Z","v":2214,"vw":10.820621},{"c":10.83,"h":10.83,"l":10.82,"n":47,"o":10.82,"t":"2026-10-16T18:30:00Z","v":3062,"vw":10.82913},{"c":10.825,"h":10.825,"l":10.82,"n":55,"o":10.82,"t":"2026-10-16T18:35:00Z","v":2691,"vw":10.822242},{"c":10.84,"h":10.84,"l":10.825,"n":70,"o":10.825,"t":"2026-10-16T18:40:00Z","v":4310,"vw":10.826965},{"c":10.84,"h":10.85,"l":10.84,"n":47,"o":10.84,"t":"2026-10-16T18:45:00Z","v":2345,"vw":10.840984},{"c":10.84,"h":10.84,"l":10.835,"n":79,"o":10.84,"t":"2026-10-16T18:50:00Z","v":4219,"vw":10.83897},{"c":10.865,"h":10.865,"l":10.85,"n":102,"o":10.85,"t":"2026-10-16T18:55:00Z","v":3233,"vw":10.858103},{"c":10.86,"h":10.87,"l":10.855,"n":102,"o":10.865,"t":"2026-10-16T19:00:00Z","v":4409,"vw":10.863398},{"c":10.86,"h":10.8799,"l":10.86,"n":76,"o":10.865,"t":"2026-10-16T19:05:00Z","v":3843,"vw":10.872605},{"c":10.87,"h":10.875,"l":10.855,"n":78,"o":10.855,"t":"2026-10-16T19:10:00Z","v":3434,"vw":10.864533},{"c":10.88,"h":10.88,"l":10.87,"n":69,"o":10.87,"t":"2026-10-16T19:15:00Z","v":2264,"vw":10.878929},{"c":10.9,"h":10.9,"l":10.88,"n":58,"o":10.88,"t":"2026-10-16T19:20:00Z","v":2970,"vw":10.889254},{"c":10.9,"h":10.9,"l":10.875,"n":150,"o":10.89,"t":"2026-10-16T19:25:00Z","v":8237,"vw":10.887695},{"c":10.9,"h":10.91,"l":10.89,"n":92,"o":10.9,"t":"2026-10-16T19:30:00Z","v":5156,"vw":10.898448},{"c":10.9,"h":10.92,"l":10.895,"n":146,"o":10.91,"t":"2026-10-16T19:35:00Z","v":6291,"vw":10.903296},{"c":10.91,"h":10.915,"l":10.885,"n":121,"o":10.89,"t":"2026-10-16T19:40:00Z","v":6768,"vw":10.89805},{"c":10.915,"h":10.925,"l":10.91,"n":77,"o":10.91,"t":"2026-10-16T19:45:00Z","v":3393,"vw":10.918071},{"c":10.945,"h":10.96,"l":10.92,"n":242,"o":10.92,"t":"2026-10-16T19:50:00Z","v":13584,"vw":10.946913},{"c":10.94,"h":10.96,"l":10.93,"n":711,"o":10.94,"t":"2026-10-16T19:55:00Z","v":38384,"vw":10.940883},{"c":10.95,"h":10.95,"l":10.95,"n":12,"o":10.95,"t":"2026-10-16T20:00:00Z","v":94191,"vw":10.95},{"c":10.92,"h":10.92,"l":10.92,"n":9,"o":10.92,"t":"2026-10-19T13:30:00Z","v":2958,"vw":10.92},{"c":10.71,"h":10.98,"l":10.695,"n":29,"o":10.93,"t":"2026-10-19T13:35:00Z","v":1300,"vw":10.821727},{"c":10.88,"h":10.99,"l":10.86,"n":150,"o":10.93,"t":"2026-10-19T13:40:00Z","v":9260,"vw":10.934513},{"c":10.855,"h":10.88,"l":10.85,"n":22,"o":10.88,"t":"2026-10-19T13:45:00Z","v":1200,"vw":10.870339},{"c":10.85,"h":10.87,"l":10.84,"n":63,"o":10.86,"t":"2026-10-19T13:50:00Z","v":2308,"vw":10.855834},{"c":10.85,"h":10.85,"l":10.825,"n":46,"o":10.85,"t":"2026-10-19T13:55:00Z","v":3494,"vw":10.830588},{"c":10.885,"h":10.885,"l":10.88,"n":19,"o":10.88,"t":"2026-10-19T14:05:00Z","v":672,"vw":10.88125},{"c":10.85,"h":10.85,"l":10.85,"n":9,"o":10.85,"t":"2026-10-19T14:10:00Z","v":342,"vw":10.85},{"c":10.83,"h":10.87,"l":10.83,"n":33,"o":10.86,"t":"2026-10-19T14:15:00Z","v":933,"vw":10.855714},{"c":10.85,"h":10.87,"l":10.85,"n":39,"o":10.86,"t":"2026-10-19T14:20:00Z","v":1050,"vw":10.858495},{"c":10.84,"h":10.84,"l":10.84,"n":6,"o":10.84,"t":"2026-10-19T14:25:00Z","v":365,"vw":10.84},{"c":10.85,"h":10.85,"l":10.83,"n":78,"o":10.84,"t":"2026-10-19T14:30:00Z","v":2389,"vw":10.840952},{"c":10.85,"h":10.85,"l":10.85,"n":24,"o":10.85,"t":"2026-10-19T14:40:00Z","v":776,"vw":10.85},{"c":10.83,"h":10.85,"l":10.83,"n":38,"o":10.85,"t":"2026-10-19T14:45:00Z","v":1173,"vw":10.837503},{"c":10.82,"h":10.82,"l":10.82,"n":28,"o":10.82,"t":"2026-10-19T14:50:00Z","v":609,"vw":10.82},{"c":10.845,"h":10.845,"l":10.83,"n":49,"o":10.83,"t":"2026-10-19T15:00:00Z","v":3085,"vw":10.836117},{"c":10.85,"h":10.85,"l":10.84,"n":53,"o":10.84,"t":"2026-10-19T15:05:00Z","v":1170,"vw":10.846667},{"c":10.83,"h":10.85,"l":10.83,"n":76,"o":10.84,"t":"2026-10-19T15:10:00Z","v":2796,"vw":10.840274},{"c":10.835,"h":10.8461,"l":10.835,"n":49,"o":10.84,"t":"2026-10-19T15:15:00Z","v":2043,"vw":10.839812},{"c":10.815,"h":10.82,"l":10.815,"n":64,"o":10.82,"t":"2026-10-19T15:20:00Z","v":1852,"vw":10.817055},{"c":10.78,"h":10.8,"l":10.78,"n":21,"o":10.8,"t":"2026-10-19T15:25:00Z","v":487,"vw":10.793333},{"c":10.8,"h":10.8001,"l":10.78,"n":59,"o":10.78,"t":"2026-10-19T15:30:00Z","v":2719,"vw":10.796508},{"c":10.81,"h":10.81,"l":10.81,"n":14,"o":10.81,"t":"2026-10-19T15:35:00Z","v":479,"vw":10.81},{"c":10.83,"h":10.83,"l":10.81,"n":91,"o":10.81,"t":"2026-10-19T15:40:00Z","v":4350,"vw":10.822551},{"c":10.825,"h":10.825,"l":10.825,"n":15,"o":10.825,"t":"2026-10-19T15:45:00Z","v":275,"vw":10.825},{"c":10.825,"h":10.825,"l":10.825,"n":9,"o":10.825,"t":"2026-10-19T15:50:00Z","v":178,"vw":10.825},{"c":10.77,"h":10.79,"l":10.77,"n":24,"o":10.79,"t":"2026-10-19T15:55:00Z","v":1093,"vw":10.780101},{"c":10.74,"h":10.78,"l":10.725,"n":81,"o":10.78,"t":"2026-10-19T16:00:00Z","v":2709,"vw":10.741524},{"c":10.75,"h":10.75,"l":10.74,"n":23,"o":10.74,"t":"2026-10-19T16:05:00Z","v":1093,"vw":10.741622},{"c":10.73,"h":10.73,"l":10.73,"n":27,"o":10.73,"t":"2026-10-19T16:10:00Z","v":989,"vw":10.73},{"c":10.72,"h":10.73,"l":10.72,"n":31,"o":10.73,"t":"2026-10-19T16:15:00Z","v":1168,"vw":10.722},{"c":10.71,"h":10.71,"l":10.7,"n":89,"o":10.71,"t":"2026-10-19T16:20:00Z","v":3938,"vw":10.709167},{"c":10.715,"h":10.72,"l":10.715,"n":60,"o":10.72,"t":"2026-10-19T16:25:00Z","v":2195,"vw":10.717857},{"c":10.7,"h":10.715,"l":10.7,"n":36,"o":10.715,"t":"2026-10-19T16:30:00Z","v":1086,"vw":10.708333},{"c":10.675,"h":10.69,"l":10.675,"n":41,"o":10.69,"t":"2026-10-19T16:35:00Z","v":1121,"vw":10.681667},{"c":10.675,"h":10.675,"l":10.67,"n":27,"o":10.675,"t":"2026-10-19T16:40:00Z","v":1154,"vw":10.674364},{"c":10.68,"h":10.685,"l":10.675,"n":60,"o":10.675,"t":"2026-10-19T16:45:00Z","v":4104,"vw":10.680769},{"c":10.66,"h":10.67,"l":10.66,"n":50,"o":10.67,"t":"2026-10-19T16:50:00Z","v":1918,"vw":10.667727},{"c":10.652,"h":10.66,"l":10.652,"n":19,"o":10.66,"t":"2026-10-19T16:55:00Z","v":905,"vw":10.655143},{"c":10.655,"h":10.655,"l":10.655,"n":42,"o":10.655,"t":"2026-10-19T17:00:00Z","v":1267,"vw":10.655},{"c":10.65,"h":10.6589,"l":10.65,"n":111,"o":10.655,"t":"2026-10-19T17:05:00Z","v":3729,"vw":10.653529},{"c":10.635,"h":10.64,"l":10.63,"n":55,"o":10.64,"t":"2026-10-19T17:10:00Z","v":1599,"vw":10.635},{"c":10.645,"h":10.65,"l":10.635,"n":130,"o":10.64,"t":"2026-10-19T17:15:00Z","v":10701,"vw":10.643839},{"c":10.64,"h":10.66,"l":10.64,"n":111,"o":10.65,"t":"2026-10-19T17:20:00Z","v":5775,"vw":10.655378},{"c":10.61,"h":10.6477,"l":10.61,"n":68,"o":10.64,"t":"2026-10-19T17:25:00Z","v":2922,"vw":10.622625},{"c":10.5737,"h":10.61,"l":10.5737,"n":58,"o":10.61,"t":"2026-10-19T17:30:00Z","v":2729,"vw":10.586985},{"c":10.585,"h":10.5978,"l":10.585,"n":36,"o":10.5978,"t":"2026-10-19T17:35:00Z","v":2129,"vw":10.593332},{"c":10.58,"h":10.58,"l":10.58,"n":22,"o":10.58,"t":"2026-10-19T17:40:00Z","v":805,"vw":10.58},{"c":10.57,"h":10.58,"l":10.57,"n":54,"o":10.58,"t":"2026-10-19T17:45:00Z","v":2419,"vw":10.572857},{"c":10.58,"h":10.58,"l":10.58,"n":42,"o":10.58,"t":"2026-10-19T17:50:00Z","v":2248,"vw":10.58},{"c":10.58,"h":10.58,"l":10.57,"n":38,"o":10.58,"t":"2026-10-19T17:55:00Z","v":1803,"vw":10.579286},{"c":10.6,"h":10.605,"l":10.59,"n":104,"o":10.59,"t":"2026-10-19T18:00:00Z","v":5422,"vw":10.595},{"c":10.595,"h":10.6,"l":10.595,"n":27,"o":10.6,"t":"2026-10-19T18:05:00Z","v":765,"vw":10.598413},{"c":10.57,"h":10.59,"l":10.56,"n":115,"o":10.59,"t":"2026-10-19T18:10:00Z","v":4846,"vw":10.56999},{"c":10.6,"h":10.62,"l":10.57,"n":144,"o":10.57,"t":"2026-10-19T18:15:00Z","v":9128,"vw":10.589634},{"c":10.56,"h":10.59,"l":10.56,"n":53,"o":10.59,"t":"2026-10-19T18:20:00Z","v":1814,"vw":10.575084},{"c":10.545,"h":10.57,"l":10.54,"n":48,"o":10.56,"t":"2026-10-19T18:25:00Z","v":1483,"vw":10.552635},{"c":10.55,"h":10.55,"l":10.54,"n":87,"o":10.545,"t":"2026-10-19T18:30:00Z","v":7718,"vw":10.545693},{"c":10.545,"h":10.545,"l":10.54,"n":51,"o":10.54,"t":"2026-10-19T18:35:00Z","v":1943,"vw":10.540417},{"c":10.52,"h":10.55,"l":10.52,"n":55,"o":10.55,"t":"2026-10-19T18:40:00Z","v":2573,"vw":10.532866},{"c":10.55,"h":10.555,"l":10.52,"n":119,"o":10.52,"t":"2026-10-19T18:45:00Z","v":3632,"vw":10.531214},{"c":10.52,"h":10.545,"l":10.52,"n":65,"o":10.54,"t":"2026-10-19T18:50:00Z","v":2192,"vw":10.534922},{"c":10.53,"h":10.54,"l":10.52,"n":86,"o":10.52,"t":"2026-10-19T18:55:00Z","v":1842,"vw":10.53},{"c":10.5412,"h":10.56,"l":10.54,"n":145,"o":10.54,"t":"2026-10-19T19:00:00Z","v":7600,"vw":10.548917},{"c":10.56,"h":10.56,"l":10.535,"n":67,"o":10.54,"t":"2026-10-19T19:05:00Z","v":4188,"vw":10.540953},{"c":10.57,"h":10.57,"l":10.56,"n":51,"o":10.56,"t":"2026-10-19T19:10:00Z","v":1420,"vw":10.565062},{"c":10.57,"h":10.57,"l":10.56,"n":85,"o":10.565,"t":"2026-10-19T19:15:00Z","v":3335,"vw":10.568216},{"c":10.57,"h":10.58,"l":10.565,"n":132,"o":10.57,"t":"2026-10-19T19:20:00Z","v":5321,"vw":10.57209},{"c":10.56,"h":10.57,"l":10.56,"n":73,"o":10.565,"t":"2026-10-19T19:25:00Z","v":1909,"vw":10.563466},{"c":10.515,"h":10.56,"l":10.51,"n":240,"o":10.56,"t":"2026-10-19T19:30:00Z","v":11747,"vw":10.52738},{"c":10.52,"h":10.52,"l":10.515,"n":88,"o":10.515,"t":"2026-10-19T19:35:00Z","v":3751,"vw":10.518407},{"c":10.525,"h":10.535,"l":10.52,"n":162,"o":10.52,"t":"2026-10-19T19:40:00Z","v":6918,"vw":10.52842},{"c":10.54,"h":10.54,"l":10.52,"n":185,"o":10.53,"t":"2026-10-19T19:45:00Z","v":6205,"vw":10.530371},{"c":10.535,"h":10.54,"l":10.52,"n":309,"o":10.53,"t":"2026-10-19T19:50:00Z","v":14523,"vw":10.526439},{"c":10.535,"h":10.55,"l":10.52,"n":857,"o":10.53,"t":"2026-10-19T19:55:00Z","v":36889,"vw":10.535521},{"c":10.53,"h":10.53,"l":10.53,"n":25,"o":10.53,"t":"2026-10-19T20:00:00Z","v":78571,"vw":10.53},{"c":10.35,"h":10.49,"l":10.35,"n":19,"o":10.49,"t":"2026-10-20T08:00:00Z","v":14730,"vw":10.421894},{"c":10.275,"h":10.33,"l":9.87,"n":285,"o":9.87,"t":"2026-10-20T13:30:00Z","v":46774,"vw":10.068623},{"c":10.3,"h":10.32,"l":10.27,"n":88,"o":10.31,"t":"2026-10-20T13:35:00Z","v":7534,"vw":10.292048},{"c":10.32,"h":10.33,"l":10.272,"n":36,"o":10.33,"t":"2026-10-20T13:40:00Z","v":2668,"vw":10.296179},{"c":10.29,"h":10.35,"l":10.29,"n":46,"o":10.35,"t":"2026-10-20T13:45:00Z","v":1613,"vw":10.30777},{"c":10.27,"h":10.3,"l":10.26,"n":42,"o":10.3,"t":"2026-10-20T13:50:00Z","v":2194,"vw":10.277325},{"c":10.32,"h":10.32,"l":10.305,"n":26,"o":10.31,"t":"2026-10-20T13:55:00Z","v":1231,"vw":10.31057},{"c":10.27,"h":10.35,"l":10.26,"n":71,"o":10.35,"t":"2026-10-20T14:00:00Z","v":4664,"vw":10.325321},{"c":10.3099,"h":10.3099,"l":10.29,"n":19,"o":10.3,"t":"2026-10-20T14:05:00Z","v":1138,"vw":10.296656},{"c":10.24,"h":10.29,"l":10.24,"n":72,"o":10.29,"t":"2026-10-20T14:10:00Z","v":4427,"vw":10.264643},{"c":10.29,"h":10.29,"l":10.245,"n":63,"o":10.25,"t":"2026-10-20T14:15:00Z","v":4911,"vw":10.272781},{"c":10.3,"h":10.335,"l":10.3,"n":146,"o":10.305,"t":"2026-10-20T14:20:00Z","v":5374,"vw":10.316428},{"c":10.36,"h":10.36,"l":10.295,"n":61,"o":10.3,"t":"2026-10-20T14:25:00Z","v":2223,"vw":10.320305},{"c":10.35,"h":10.39,"l":10.35,"n":75,"o":10.37,"t":"2026-10-20T14:30:00Z","v":2979,"vw":10.369747},{"c":10.37,"h":10.37,"l":10.34,"n":34,"o":10.35,"t":"2026-10-20T14:35:00Z","v":3563,"vw":10.353933},{"c":10.37,"h":10.37,"l":10.37,"n":12,"o":10.37,"t":"2026-10-20T14:40:00Z","v":599,"vw":10.37},{"c":10.41,"h":10.41,"l":10.39,"n":47,"o":10.4,"t":"2026-10-20T14:45:00Z","v":1514,"vw":10.399631},{"c":10.445,"h":10.5,"l":10.4,"n":233,"o":10.41,"t":"2026-10-20T14:50:00Z","v":26637,"vw":10.454278},{"c":10.46,"h":10.46,"l":10.44,"n":80,"o":10.445,"t":"2026-10-20T14:55:00Z","v":3311,"vw":10.448085},{"c":10.52,"h":10.53,"l":10.45,"n":148,"o":10.45,"t":"2026-10-20T15:00:00Z","v":16949,"vw":10.502085},{"c":10.485,"h":10.52,"l":10.485,"n":92,"o":10.51,"t":"2026-10-20T15:05:00Z","v":5443,"vw":10.503763},{"c":10.47,"h":10.49,"l":10.46,"n":57,"o":10.49,"t":"2026-10-20T15:10:00Z","v":2802,"vw":10.480883},{"c":10.495,"h":10.495,"l":10.47,"n":16,"o":10.47,"t":"2026-10-20T15:15:00Z","v":721,"vw":10.483473},{"c":10.47,"h":10.507,"l":10.46,"n":104,"o":10.507,"t":"2026-10-20T15:20:00Z","v":3983,"vw":10.481502},{"c":10.44,"h":10.47,"l":10.44,"n":61,"o":10.47,"t":"2026-10-20T15:25:00Z","v":9429,"vw":10.444771},{"c":10.42,"h":10.44,"l":10.42,"n":99,"o":10.44,"t":"2026-10-20T15:30:00Z","v":3682,"vw":10.432247},{"c":10.42,"h":10.42,"l":10.41,"n":56,"o":10.42,"t":"2026-10-20T15:35:00Z","v":2283,"vw":10.419331},{"c":10.43,"h":10.43,"l":10.39,"n":129,"o":10.41,"t":"2026-10-20T15:40:00Z","v":4179,"vw":10.406974},{"c":10.43,"h":10.43,"l":10.42,"n":65,"o":10.43,"t":"2026-10-20T15:45:00Z","v":2441,"vw":10.428662},{"c":10.445,"h":10.445,"l":10.42,"n":53,"o":10.42,"t":"2026-10-20T15:50:00Z","v":1725,"vw":10.423086},{"c":10.44,"h":10.445,"l":10.44,"n":62,"o":10.445,"t":"2026-10-20T15:55:00Z","v":2133,"vw":10.440416},{"c":10.45,"h":10.45,"l":10.45,"n":6,"o":10.45,"t":"2026-10-20T16:00:00Z","v":139,"vw":10.45},{"c":10.46,"h":10.475,"l":10.455,"n":89,"o":10.46,"t":"2026-10-20T16:05:00Z","v":4547,"vw":10.464342},{"c":10.43,"h":10.45,"l":10.43,"n":101,"o":10.45,"t":"2026-10-20T16:15:00Z","v":3283,"vw":10.435556},{"c":10.42,"h":10.43,"l":10.42,"n":60,"o":10.43,"t":"2026-10-20T16:20:00Z","v":2832,"vw":10.428158},{"c":10.42,"h":10.42,"l":10.41,"n":51,"o":10.41,"t":"2026-10-20T16:25:00Z","v":1838,"vw":10.413475},{"c":10.37,"h":10.435,"l":10.35,"n":196,"o":10.435,"t":"2026-10-20T16:30:00Z","v":20172,"vw":10.374663},{"c":10.395,"h":10.395,"l":10.375,"n":40,"o":10.38,"t":"2026-10-20T16:35:00Z","v":1718,"vw":10.382488},{"c":10.38,"h":10.4,"l":10.38,"n":61,"o":10.39,"t":"2026-10-20T16:40:00Z","v":2365,"vw":10.386154},{"c":10.37,"h":10.38,"l":10.37,"n":37,"o":10.38,"t":"2026-10-20T16:45:00Z","v":1696,"vw":10.371513},{"c":10.35,"h":10.35,"l":10.345,"n":27,"o":10.35,"t":"2026-10-20T16:50:00Z","v":1316,"vw":10.348698},{"c":10.33,"h":10.33,"l":10.33,"n":28,"o":10.33,"t":"2026-10-20T16:55:00Z","v":894,"vw":10.33},{"c":10.345,"h":10.345,"l":10.338,"n":54,"o":10.338,"t":"2026-10-20T17:00:00Z","v":2464,"vw":10.340828},{"c":10.345,"h":10.345,"l":10.345,"n":11,"o":10.345,"t":"2026-10-20T17:05:00Z","v":150,"vw":10.345},{"c":10.345,"h":10.36,"l":10.345,"n":78,"o":10.345,"t":"2026-10-20T17:10:00Z","v":3434,"vw":10.349634},{"c":10.36,"h":10.36,"l":10.35,"n":90,"o":10.35,"t":"2026-10-20T17:15:00Z","v":3355,"vw":10.353997},{"c":10.345,"h":10.35,"l":10.345,"n":52,"o":10.35,"t":"2026-10-20T17:20:00Z","v":1791,"vw":10.348952},{"c":10.355,"h":10.355,"l":10.345,"n":38,"o":10.345,"t":"2026-10-20T17:25:00Z","v":14975,"vw":10.348201},{"c":10.385,"h":10.4,"l":10.36,"n":121,"o":10.36,"t":"2026-10-20T17:30:00Z","v":9970,"vw":10.387636},{"c":10.35,"h":10.39,"l":10.34,"n":100,"o":10.39,"t":"2026-10-20T17:35:00Z","v":5672,"vw":10.361729},{"c":10.36,"h":10.36,"l":10.355,"n":20,"o":10.355,"t":"2026-10-20T17:40:00Z","v":513,"vw":10.3575},{"c":10.36,"h":10.365,"l":10.355,"n":101,"o":10.355,"t":"2026-10-20T17:45:00Z","v":7878,"vw":10.36},{"c":10.365,"h":10.365,"l":10.36,"n":84,"o":10.36,"t":"2026-10-20T17:50:00Z","v":3678,"vw":10.360727},{"c":10.345,"h":10.365,"l":10.345,"n":93,"o":10.36,"t":"2026-10-20T17:55:00Z","v":3389,"vw":10.353824},{"c":10.365,"h":10.365,"l":10.35,"n":42,"o":10.35,"t":"2026-10-20T18:00:00Z","v":6212,"vw":10.36415},{"c":10.37,"h":10.375,"l":10.36,"n":57,"o":10.375,"t":"2026-10-20T18:05:00Z","v":2382,"vw":10.371282},{"c":10.365,"h":10.365,"l":10.361,"n":45,"o":10.365,"t":"2026-10-20T18:10:00Z","v":1687,"vw":10.363729},{"c":10.37,"h":10.38,"l":10.3639,"n":96,"o":10.3639,"t":"2026-10-20T18:15:00Z","v":4136,"vw":10.369416},{"c":10.35,"h":10.365,"l":10.35,"n":161,"o":10.365,"t":"2026-10-20T18:20:00Z","v":8545,"vw":10.355948},{"c":10.345,"h":10.355,"l":10.345,"n":36,"o":10.355,"t":"2026-10-20T18:25:00Z","v":1301,"vw":10.349739},{"c":10.355,"h":10.355,"l":10.345,"n":53,"o":10.345,"t":"2026-10-20T18:30:00Z","v":1746,"vw":10.348889},{"c":10.36,"h":10.36,"l":10.355,"n":19,"o":10.36,"t":"2026-10-20T18:35:00Z","v":669,"vw":10.358333},{"c":10.345,"h":10.355,"l":10.345,"n":126,"o":10.355,"t":"2026-10-20T18:40:00Z","v":4433,"vw":10.350357},{"c":10.335,"h":10.34,"l":10.335,"n":59,"o":10.34,"t":"2026-10-20T18:45:00Z","v":2413,"vw":10.33809},{"c":10.335,"h":10.34,"l":10.325,"n":73,"o":10.335,"t":"2026-10-20T18:50:00Z","v":3150,"vw":10.331549},{"c":10.32,"h":10.33,"l":10.32,"n":82,"o":10.33,"t":"2026-10-20T18:55:00Z","v":3065,"vw":10.327026},{"c":10.21,"h":10.32,"l":10.21,"n":421,"o":10.32,"t":"2026-10-20T19:00:00Z","v":46938,"vw":10.241019},{"c":10.24,"h":10.255,"l":10.22,"n":120,"o":10.22,"t":"2026-10-20T19:05:00Z","v":11559,"vw":10.23544},{"c":10.25,"h":10.27,"l":10.25,"n":71,"o":10.2587,"t":"2026-10-20T19:10:00Z","v":5070,"vw":10.2559},{"c":10.255,"h":10.265,"l":10.235,"n":152,"o":10.25,"t":"2026-10-20T19:15:00Z","v":8317,"vw":10.256108},{"c":10.265,"h":10.275,"l":10.25,"n":148,"o":10.265,"t":"2026-10-20T19:20:00Z","v":6271,"vw":10.264741},{"c":10.275,"h":10.28,"l":10.27,"n":78,"o":10.27,"t":"2026-10-20T19:25:00Z","v":3829,"vw":10.277759},{"c":10.265,"h":10.27,"l":10.25,"n":168,"o":10.27,"t":"2026-10-20T19:30:00Z","v":7421,"vw":10.262498},{"c":10.255,"h":10.265,"l":10.255,"n":80,"o":10.265,"t":"2026-10-20T19:35:00Z","v":2851,"vw":10.259246},{"c":10.285,"h":10.285,"l":10.25,"n":250,"o":10.255,"t":"2026-10-20T19:40:00Z","v":13239,"vw":10.261123},{"c":10.3,"h":10.3,"l":10.285,"n":127,"o":10.2884,"t":"2026-10-20T19:45:00Z","v":5148,"vw":10.295525},{"c":10.305,"h":10.33,"l":10.305,"n":252,"o":10.31,"t":"2026-10-20T19:50:00Z","v":12715,"vw":10.316451},{"c":10.25,"h":10.3,"l":10.24,"n":842,"o":10.3,"t":"2026-10-20T19:55:00Z","v":63413,"vw":10.262726},{"c":10.27,"h":10.27,"l":10.27,"n":14,"o":10.27,"t":"2026-10-20T20:00:00Z","v":122611,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-20T20:20:00Z","v":960,"vw":10.27},{"c":10.17,"h":10.675,"l":10.14,"n":103,"o":10.42,"t":"2026-10-21T13:30:00Z","v":11350,"vw":10.231029},{"c":10.185,"h":10.23,"l":10.175,"n":113,"o":10.175,"t":"2026-10-21T13:35:00Z","v":5792,"vw":10.205714},{"c":10.235,"h":10.25,"l":10.18,"n":220,"o":10.2,"t":"2026-10-21T13:40:00Z","v":14736,"vw":10.225158},{"c":10.24,"h":10.27,"l":10.24,"n":184,"o":10.245,"t":"2026-10-21T13:45:00Z","v":7186,"vw":10.252819},{"c":10.27,"h":10.27,"l":10.245,"n":112,"o":10.245,"t":"2026-10-21T13:50:00Z","v":4294,"vw":10.266094},{"c":10.29,"h":10.32,"l":10.28,"n":115,"o":10.28,"t":"2026-10-21T13:55:00Z","v":10514,"vw":10.304748},{"c":10.27,"h":10.27,"l":10.25,"n":101,"o":10.27,"t":"2026-10-21T14:00:00Z","v":3509,"vw":10.264118},{"c":10.285,"h":10.295,"l":10.27,"n":87,"o":10.29,"t":"2026-10-21T14:05:00Z","v":5942,"vw":10.275724},{"c":10.28,"h":10.3,"l":10.28,"n":128,"o":10.29,"t":"2026-10-21T14:10:00Z","v":6278,"vw":10.288386},{"c":10.27,"h":10.29,"l":10.265,"n":135,"o":10.29,"t":"2026-10-21T14:15:00Z","v":6590,"vw":10.273306},{"c":10.245,"h":10.27,"l":10.245,"n":79,"o":10.27,"t":"2026-10-21T14:20:00Z","v":3220,"vw":10.255284},{"c":10.23,"h":10.2305,"l":10.23,"n":30,"o":10.2305,"t":"2026-10-21T14:25:00Z","v":1140,"vw":10.230281},{"c":10.225,"h":10.23,"l":10.225,"n":103,"o":10.23,"t":"2026-10-21T14:30:00Z","v":3040,"vw":10.229558},{"c":10.22,"h":10.22,"l":10.22,"n":19,"o":10.22,"t":"2026-10-21T14:35:00Z","v":571,"vw":10.22},{"c":10.18,"h":10.22,"l":10.18,"n":119,"o":10.22,"t":"2026-10-21T14:40:00Z","v":4981,"vw":10.209274},{"c":10.195,"h":10.2,"l":10.17,"n":133,"o":10.18,"t":"2026-10-21T14:45:00Z","v":4979,"vw":10.185771},{"c":10.2,"h":10.2,"l":10.19,"n":60,"o":10.19,"t":"2026-10-21T14:50:00Z","v":1649,"vw":10.196667},{"c":10.2,"h":10.2,"l":10.2,"n":19,"o":10.2,"t":"2026-10-21T14:55:00Z","v":322,"vw":10.2},{"c":10.28,"h":10.28,"l":10.19,"n":200,"o":10.19,"t":"2026-10-21T15:00:00Z","v":9117,"vw":10.230507},{"c":10.28,"h":10.28,"l":10.27,"n":129,"o":10.27,"t":"2026-10-21T15:05:00Z","v":4098,"vw":10.278373},{"c":10.29,"h":10.295,"l":10.28,"n":91,"o":10.28,"t":"2026-10-21T15:10:00Z","v":3939,"vw":10.289135},{"c":10.29,"h":10.3,"l":10.29,"n":57,"o":10.3,"t":"2026-10-21T15:15:00Z","v":1927,"vw":10.298526},{"c":10.3,"h":10.32,"l":10.285,"n":286,"o":10.3,"t":"2026-10-21T15:20:00Z","v":13665,"vw":10.298592},{"c":10.27,"h":10.29,"l":10.24,"n":390,"o":10.29,"t":"2026-10-21T15:25:00Z","v":36974,"vw":10.253627},{"c":10.28,"h":10.3,"l":10.27,"n":169,"o":10.27,"t":"2026-10-21T15:30:00Z","v":12682,"vw":10.286772},{"c":10.25,"h":10.27,"l":10.25,"n":58,"o":10.27,"t":"2026-10-21T15:35:00Z","v":3365,"vw":10.265261},{"c":10.245,"h":10.25,"l":10.24,"n":103,"o":10.25,"t":"2026-10-21T15:40:00Z","v":4432,"vw":10.246072},{"c":10.24,"h":10.26,"l":10.24,"n":107,"o":10.245,"t":"2026-10-21T15:45:00Z","v":4692,"vw":10.247613},{"c":10.245,"h":10.25,"l":10.245,"n":59,"o":10.245,"t":"2026-10-21T15:50:00Z","v":2324,"vw":10.245694},{"c":10.21,"h":10.245,"l":10.21,"n":145,"o":10.245,"t":"2026-10-21T15:55:00Z","v":6034,"vw":10.233728},{"c":10.22,"h":10.22,"l":10.205,"n":137,"o":10.21,"t":"2026-10-21T16:00:00Z","v":6567,"vw":10.21111},{"c":10.23,"h":10.26,"l":10.225,"n":202,"o":10.225,"t":"2026-10-21T16:05:00Z","v":16132,"vw":10.243905},{"c":10.235,"h":10.25,"l":10.225,"n":154,"o":10.24,"t":"2026-10-21T16:10:00Z","v":7354,"vw":10.239208},{"c":10.23,"h":10.245,"l":10.23,"n":83,"o":10.235,"t":"2026-10-21T16:15:00Z","v":4870,"vw":10.238247},{"c":10.19,"h":10.225,"l":10.185,"n":114,"o":10.225,"t":"2026-10-21T16:20:00Z","v":4918,"vw":10.197903},{"c":10.2,"h":10.21,"l":10.2,"n":48,"o":10.2,"t":"2026-10-21T16:25:00Z","v":1755,"vw":10.20131},{"c":10.215,"h":10.215,"l":10.2,"n":88,"o":10.2,"t":"2026-10-21T16:30:00Z","v":3734,"vw":10.207704},{"c":10.26,"h":10.26,"l":10.215,"n":142,"o":10.22,"t":"2026-10-21T16:35:00Z","v":6418,"vw":10.229451},{"c":10.24,"h":10.25,"l":10.24,"n":74,"o":10.25,"t":"2026-10-21T16:40:00Z","v":4517,"vw":10.243967},{"c":10.22,"h":10.24,"l":10.22,"n":105,"o":10.23,"t":"2026-10-21T16:45:00Z","v":5484,"vw":10.229154},{"c":10.2,"h":10.225,"l":10.2,"n":79,"o":10.22,"t":"2026-10-21T16:50:00Z","v":3719,"vw":10.212389},{"c":10.205,"h":10.21,"l":10.205,"n":40,"o":10.205,"t":"2026-10-21T16:55:00Z","v":1522,"vw":10.205621},{"c":10.205,"h":10.205,"l":10.205,"n":44,"o":10.205,"t":"2026-10-21T17:00:00Z","v":1496,"vw":10.205},{"c":10.22,"h":10.22,"l":10.2012,"n":155,"o":10.21,"t":"2026-10-21T17:05:00Z","v":6139,"vw":10.210347},{"c":10.21,"h":10.22,"l":10.21,"n":89,"o":10.22,"t":"2026-10-21T17:10:00Z","v":3807,"vw":10.215473},{"c":10.195,"h":10.21,"l":10.195,"n":85,"o":10.21,"t":"2026-10-21T17:15:00Z","v":3384,"vw":10.198279},{"c":10.205,"h":10.21,"l":10.2,"n":61,"o":10.2,"t":"2026-10-21T17:20:00Z","v":2139,"vw":10.20261},{"c":10.21,"h":10.21,"l":10.205,"n":99,"o":10.21,"t":"2026-10-21T17:25:00Z","v":3798,"vw":10.208684},{"c":10.2024,"h":10.2176,"l":10.2024,"n":24,"o":10.2176,"t":"2026-10-21T17:30:00Z","v":810,"vw":10.208603},{"c":10.21,"h":10.22,"l":10.21,"n":22,"o":10.22,"t":"2026-10-21T17:35:00Z","v":919,"vw":10.215},{"c":10.22,"h":10.22,"l":10.22,"n":21,"o":10.22,"t":"2026-10-21T17:40:00Z","v":738,"vw":10.22},{"c":10.2,"h":10.21,"l":10.195,"n":192,"o":10.21,"t":"2026-10-21T17:45:00Z","v":8244,"vw":10.200408},{"c":10.195,"h":10.195,"l":10.19,"n":85,"o":10.195,"t":"2026-10-21T17:50:00Z","v":2375,"vw":10.194},{"c":10.18,"h":10.2,"l":10.17,"n":235,"o":10.195,"t":"2026-10-21T17:55:00Z","v":20824,"vw":10.178582},{"c":10.16,"h":10.18,"l":10.16,"n":79,"o":10.18,"t":"2026-10-21T18:00:00Z","v":3050,"vw":10.169375},{"c":10.18,"h":10.18,"l":10.165,"n":94,"o":10.165,"t":"2026-10-21T18:05:00Z","v":5344,"vw":10.172034},{"c":10.2,"h":10.2,"l":10.19,"n":100,"o":10.19,"t":"2026-10-21T18:10:00Z","v":4631,"vw":10.194534},{"c":10.2,"h":10.21,"l":10.2,"n":55,"o":10.21,"t":"2026-10-21T18:15:00Z","v":1669,"vw":10.203333},{"c":10.19,"h":10.2,"l":10.19,"n":62,"o":10.2,"t":"2026-10-21T18:20:00Z","v":3481,"vw":10.190371},{"c":10.205,"h":10.205,"l":10.18,"n":111,"o":10.18,"t":"2026-10-21T18:25:00Z","v":6841,"vw":10.198448},{"c":10.205,"h":10.205,"l":10.205,"n":33,"o":10.205,"t":"2026-10-21T18:30:00Z","v":1356,"vw":10.205},{"c":10.21,"h":10.21,"l":10.19,"n":309,"o":10.205,"t":"2026-10-21T18:35:00Z","v":20034,"vw":10.204664},{"c":10.215,"h":10.22,"l":10.21,"n":41,"o":10.21,"t":"2026-10-21T18:40:00Z","v":2285,"vw":10.216163},{"c":10.2,"h":10.215,"l":10.19,"n":203,"o":10.211,"t":"2026-10-21T18:45:00Z","v":10682,"vw":10.204229},{"c":10.18,"h":10.195,"l":10.18,"n":52,"o":10.195,"t":"2026-10-21T18:50:00Z","v":2815,"vw":10.188611},{"c":10.17,"h":10.17,"l":10.155,"n":149,"o":10.17,"t":"2026-10-21T18:55:00Z","v":5961,"vw":10.163966},{"c":10.13,"h":10.16,"l":10.13,"n":114,"o":10.16,"t":"2026-10-21T19:00:00Z","v":4001,"vw":10.142524},{"c":10.135,"h":10.15,"l":10.105,"n":187,"o":10.12,"t":"2026-10-21T19:05:00Z","v":8033,"vw":10.124672},{"c":10.16,"h":10.16,"l":10.125,"n":138,"o":10.1389,"t":"2026-10-21T19:10:00Z","v":5343,"vw":10.139466},{"c":10.18,"h":10.185,"l":10.16,"n":169,"o":10.16,"t":"2026-10-21T19:15:00Z","v":6475,"vw":10.174219},{"c":10.2,"h":10.2,"l":10.18,"n":134,"o":10.18,"t":"2026-10-21T19:20:00Z","v":6821,"vw":10.188979},{"c":10.22,"h":10.22,"l":10.2,"n":157,"o":10.2,"t":"2026-10-21T19:25:00Z","v":5067,"vw":10.207543},{"c":10.225,"h":10.23,"l":10.22,"n":242,"o":10.22,"t":"2026-10-21T19:30:00Z","v":9066,"vw":10.223699},{"c":10.23,"h":10.24,"l":10.225,"n":249,"o":10.225,"t":"2026-10-21T19:35:00Z","v":10837,"vw":10.230845},{"c":10.27,"h":10.27,"l":10.23,"n":250,"o":10.23,"t":"2026-10-21T19:40:00Z","v":9621,"vw":10.252974},{"c":10.26,"h":10.27,"l":10.255,"n":191,"o":10.27,"t":"2026-10-21T19:45:00Z","v":8655,"vw":10.259052},{"c":10.265,"h":10.265,"l":10.255,"n":366,"o":10.26,"t":"2026-10-21T19:50:00Z","v":14869,"vw":10.262264},{"c":10.26,"h":10.28,"l":10.251,"n":1310,"o":10.265,"t":"2026-10-21T19:55:00Z","v":87056,"vw":10.26611},{"c":10.26,"h":10.26,"l":10.26,"n":20,"o":10.26,"t":"2026-10-21T20:00:00Z","v":148134,"vw":10.26},{"c":10.315,"h":10.39,"l":10.08,"n":65,"o":10.08,"t":"2026-10-22T13:30:00Z","v":24837,"vw":10.109145},{"c":10.34,"h":10.34,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T13:35:00Z","v":224,"vw":10.335},{"c":10.3,"h":10.31,"l":10.18,"n":66,"o":10.27,"t":"2026-10-22T13:40:00Z","v":3242,"vw":10.24997},{"c":10.335,"h":10.34,"l":10.245,"n":39,"o":10.3,"t":"2026-10-22T13:45:00Z","v":2398,"vw":10.30215},{"c":10.365,"h":10.375,"l":10.335,"n":34,"o":10.335,"t":"2026-10-22T13:50:00Z","v":2009,"vw":10.357972},{"c":10.41,"h":10.45,"l":10.35,"n":94,"o":10.35,"t":"2026-10-22T13:55:00Z","v":4266,"vw":10.395088},{"c":10.49,"h":10.49,"l":10.435,"n":45,"o":10.435,"t":"2026-10-22T14:00:00Z","v":2783,"vw":10.474244},{"c":10.465,"h":10.47,"l":10.42,"n":97,"o":10.47,"t":"2026-10-22T14:05:00Z","v":10466,"vw":10.442679},{"c":10.45,"h":10.48,"l":10.41,"n":160,"o":10.47,"t":"2026-10-22T14:10:00Z","v":9803,"vw":10.449128},{"c":10.46,"h":10.465,"l":10.43,"n":45,"o":10.43,"t":"2026-10-22T14:15:00Z","v":2258,"vw":10.451529},{"c":10.46,"h":10.465,"l":10.45,"n":37,"o":10.455,"t":"2026-10-22T14:20:00Z","v":1674,"vw":10.45599},{"c":10.425,"h":10.46,"l":10.42,"n":110,"o":10.46,"t":"2026-10-22T14:25:00Z","v":4163,"vw":10.441385},{"c":10.44,"h":10.44,"l":10.37,"n":114,"o":10.425,"t":"2026-10-22T14:30:00Z","v":7160,"vw":10.400722},{"c":10.4188,"h":10.425,"l":10.385,"n":75,"o":10.39,"t":"2026-10-22T14:35:00Z","v":2795,"vw":10.406134},{"c":10.46,"h":10.46,"l":10.43,"n":35,"o":10.43,"t":"2026-10-22T14:40:00Z","v":1907,"vw":10.441909},{"c":10.48,"h":10.5,"l":10.47,"n":58,"o":10.47,"t":"2026-10-22T14:45:00Z","v":2586,"vw":10.480288},{"c":10.49,"h":10.49,"l":10.49,"n":55,"o":10.49,"t":"2026-10-22T14:50:00Z","v":2339,"vw":10.49},{"c":10.5,"h":10.515,"l":10.491,"n":110,"o":10.5,"t":"2026-10-22T14:55:00Z","v":4957,"vw":10.502183},{"c":10.45,"h":10.49,"l":10.44,"n":172,"o":10.49,"t":"2026-10-22T15:00:00Z","v":7662,"vw":10.463538},{"c":10.465,"h":10.475,"l":10.43,"n":159,"o":10.45,"t":"2026-10-22T15:05:00Z","v":10607,"vw":10.44117},{"c":10.415,"h":10.46,"l":10.41,"n":70,"o":10.45,"t":"2026-10-22T15:10:00Z","v":4814,"vw":10.425816},{"c":10.475,"h":10.475,"l":10.415,"n":142,"o":10.415,"t":"2026-10-22T15:15:00Z","v":15145,"vw":10.448405},{"c":10.46,"h":10.475,"l":10.46,"n":24,"o":10.475,"t":"2026-10-22T15:20:00Z","v":1269,"vw":10.471656},{"c":10.42,"h":10.475,"l":10.42,"n":107,"o":10.4629,"t":"2026-10-22T15:25:00Z","v":6942,"vw":10.4453},{"c":10.39,"h":10.415,"l":10.39,"n":101,"o":10.415,"t":"2026-10-22T15:30:00Z","v":4380,"vw":10.402033},{"c":10.39,"h":10.4,"l":10.39,"n":35,"o":10.395,"t":"2026-10-22T15:35:00Z","v":1804,"vw":10.396429},{"c":10.38,"h":10.39,"l":10.37,"n":103,"o":10.38,"t":"2026-10-22T15:40:00Z","v":7675,"vw":10.384362},{"c":10.38,"h":10.4,"l":10.38,"n":74,"o":10.385,"t":"2026-10-22T15:45:00Z","v":3999,"vw":10.397263},{"c":10.39,"h":10.39,"l":10.3813,"n":17,"o":10.3813,"t":"2026-10-22T15:50:00Z","v":728,"vw":10.387825},{"c":10.42,"h":10.425,"l":10.4,"n":119,"o":10.4,"t":"2026-10-22T15:55:00Z","v":6211,"vw":10.412087},{"c":10.43,"h":10.44,"l":10.43,"n":28,"o":10.43,"t":"2026-10-22T16:00:00Z","v":1344,"vw":10.434569},{"c":10.445,"h":10.445,"l":10.42,"n":73,"o":10.435,"t":"2026-10-22T16:05:00Z","v":4022,"vw":10.433823},{"c":10.41,"h":10.45,"l":10.41,"n":148,"o":10.45,"t":"2026-10-22T16:10:00Z","v":6828,"vw":10.43832},{"c":10.41,"h":10.43,"l":10.41,"n":54,"o":10.425,"t":"2026-10-22T16:15:00Z","v":2491,"vw":10.421799},{"c":10.405,"h":10.42,"l":10.405,"n":61,"o":10.412,"t":"2026-10-22T16:20:00Z","v":3021,"vw":10.408246},{"c":10.355,"h":10.4,"l":10.355,"n":87,"o":10.4,"t":"2026-10-22T16:25:00Z","v":3974,"vw":10.378537},{"c":10.37,"h":10.375,"l":10.355,"n":78,"o":10.355,"t":"2026-10-22T16:30:00Z","v":3444,"vw":10.364415},{"c":10.37,"h":10.375,"l":10.365,"n":42,"o":10.365,"t":"2026-10-22T16:35:00Z","v":1850,"vw":10.369685},{"c":10.375,"h":10.375,"l":10.37,"n":48,"o":10.37,"t":"2026-10-22T16:40:00Z","v":2147,"vw":10.370833},{"c":10.365,"h":10.365,"l":10.35,"n":100,"o":10.365,"t":"2026-10-22T16:45:00Z","v":6284,"vw":10.357871},{"c":10.395,"h":10.41,"l":10.37,"n":85,"o":10.37,"t":"2026-10-22T16:50:00Z","v":3000,"vw":10.389332},{"c":10.41,"h":10.41,"l":10.41,"n":37,"o":10.41,"t":"2026-10-22T16:55:00Z","v":1311,"vw":10.41},{"c":10.41,"h":10.43,"l":10.41,"n":70,"o":10.42,"t":"2026-10-22T17:00:00Z","v":3296,"vw":10.419593},{"c":10.41,"h":10.41,"l":10.395,"n":59,"o":10.41,"t":"2026-10-22T17:05:00Z","v":3064,"vw":10.400856},{"c":10.41,"h":10.43,"l":10.405,"n":53,"o":10.41,"t":"2026-10-22T17:10:00Z","v":2750,"vw":10.416667},{"c":10.395,"h":10.4,"l":10.39,"n":42,"o":10.4,"t":"2026-10-22T17:15:00Z","v":1941,"vw":10.396003},{"c":10.365,"h":10.385,"l":10.365,"n":65,"o":10.38,"t":"2026-10-22T17:20:00Z","v":3299,"vw":10.374552},{"c":10.37,"h":10.38,"l":10.36,"n":110,"o":10.36,"t":"2026-10-22T17:25:00Z","v":5181,"vw":10.370782},{"c":10.4,"h":10.4,"l":10.37,"n":43,"o":10.37,"t":"2026-10-22T17:30:00Z","v":2041,"vw":10.386687},{"c":10.395,"h":10.4,"l":10.39,"n":38,"o":10.4,"t":"2026-10-22T17:35:00Z","v":1776,"vw":10.395874},{"c":10.38,"h":10.38,"l":10.38,"n":46,"o":10.38,"t":"2026-10-22T17:40:00Z","v":2037,"vw":10.38},{"c":10.38,"h":10.385,"l":10.37,"n":88,"o":10.385,"t":"2026-10-22T17:45:00Z","v":4237,"vw":10.378098},{"c":10.35,"h":10.38,"l":10.35,"n":94,"o":10.37,"t":"2026-10-22T17:50:00Z","v":8057,"vw":10.368648},{"c":10.34,"h":10.36,"l":10.34,"n":53,"o":10.36,"t":"2026-10-22T17:55:00Z","v":1720,"vw":10.350791},{"c":10.33,"h":10.35,"l":10.33,"n":65,"o":10.35,"t":"2026-10-22T18:00:00Z","v":2778,"vw":10.343308},{"c":10.345,"h":10.345,"l":10.33,"n":101,"o":10.33,"t":"2026-10-22T18:05:00Z","v":3616,"vw":10.34016},{"c":10.345,"h":10.345,"l":10.335,"n":66,"o":10.345,"t":"2026-10-22T18:10:00Z","v":2658,"vw":10.342008},{"c":10.335,"h":10.34,"l":10.335,"n":91,"o":10.34,"t":"2026-10-22T18:15:00Z","v":2838,"vw":10.338736},{"c":10.34,"h":10.34,"l":10.32,"n":173,"o":10.325,"t":"2026-10-22T18:20:00Z","v":8684,"vw":10.330272},{"c":10.32,"h":10.33,"l":10.32,"n":52,"o":10.33,"t":"2026-10-22T18:25:00Z","v":2053,"vw":10.329007},{"c":10.31,"h":10.32,"l":10.309,"n":95,"o":10.32,"t":"2026-10-22T18:30:00Z","v":7253,"vw":10.310082},{"c":10.295,"h":10.31,"l":10.29,"n":120,"o":10.31,"t":"2026-10-22T18:35:00Z","v":3725,"vw":10.298402},{"c":10.28,"h":10.295,"l":10.28,"n":60,"o":10.295,"t":"2026-10-22T18:40:00Z","v":2180,"vw":10.291066},{"c":10.34,"h":10.34,"l":10.29,"n":147,"o":10.29,"t":"2026-10-22T18:45:00Z","v":7602,"vw":10.317932},{"c":10.325,"h":10.335,"l":10.32,"n":60,"o":10.33,"t":"2026-10-22T18:50:00Z","v":2896,"vw":10.328527},{"c":10.34,"h":10.34,"l":10.32,"n":75,"o":10.325,"t":"2026-10-22T18:55:00Z","v":2942,"vw":10.334862},{"c":10.34,"h":10.34,"l":10.33,"n":99,"o":10.34,"t":"2026-10-22T19:00:00Z","v":4463,"vw":10.335593},{"c":10.37,"h":10.37,"l":10.345,"n":120,"o":10.345,"t":"2026-10-22T19:05:00Z","v":5081,"vw":10.354974},{"c":10.36,"h":10.37,"l":10.35,"n":88,"o":10.36,"t":"2026-10-22T19:10:00Z","v":4721,"vw":10.36},{"c":10.36,"h":10.36,"l":10.35,"n":69,"o":10.36,"t":"2026-10-22T19:15:00Z","v":2652,"vw":10.359},{"c":10.36,"h":10.37,"l":10.355,"n":113,"o":10.36,"t":"2026-10-22T19:20:00Z","v":5653,"vw":10.360083},{"c":10.365,"h":10.38,"l":10.36,"n":155,"o":10.36,"t":"2026-10-22T19:25:00Z","v":8660,"vw":10.371607},{"c":10.34,"h":10.365,"l":10.34,"n":165,"o":10.36,"t":"2026-10-22T19:30:00Z","v":8283,"vw":10.351502},{"c":10.32,"h":10.34,"l":10.3,"n":172,"o":10.34,"t":"2026-10-22T19:35:00Z","v":10215,"vw":10.315315},{"c":10.265,"h":10.32,"l":10.25,"n":297,"o":10.32,"t":"2026-10-22T19:40:00Z","v":12879,"vw":10.271185},{"c":10.3,"h":10.3,"l":10.26,"n":167,"o":10.26,"t":"2026-10-22T19:45:00Z","v":9446,"vw":10.281188},{"c":10.245,"h":10.31,"l":10.23,"n":282,"o":10.3,"t":"2026-10-22T19:50:00Z","v":16915,"vw":10.275887},{"c":10.28,"h":10.28,"l":10.235,"n":830,"o":10.245,"t":"2026-10-22T19:55:00Z","v":70059,"vw":10.259282},{"c":10.3,"h":10.3,"l":10.29,"n":33,"o":10.29,"t":"2026-10-22T20:00:00Z","v":124003,"vw":10.290366}],"history":[{"c":11.38,"h":11.745,"l":11.37,"n":6014,"o":11.71,"t":"2024-10-21T04:00:00Z","v":221578,"vw":11.447657},{"c":11.38,"h":11.495,"l":11.34,"n":4949,"o":11.36,"t":"2024-10-22T04:00:00Z","v":204170,"vw":11.409811},{"c":11.4,"h":11.44,"l":11.29,"n":5447,"o":11.32,"t":"2024-10-23T04:00:00Z","v":236805,"vw":11.367973},{"c":11.32,"h":11.57,"l":11.25,"n":4851,"o":11.49,"t":"2024-10-24T04:00:00Z","v":239075,"vw":11.322636},{"c":11.33,"h":11.5,"l":11.32,"n":3723,"o":11.38,"t":"2024-10-25T04:00:00Z","v":182670,"vw":11.375896},{"c":11.38,"h":11.535,"l":11.34,"n":4354,"o":11.37,"t":"2024-10-28T04:00:00Z","v":213470,"vw":11.399016},{"c":11.1,"h":11.26,"l":10.84,"n":8246,"o":11.15,"t":"2024-10-29T04:00:00Z","v":534204,"vw":11.061621},{"c":11.04,"h":11.29,"l":10.86,"n":7222,"o":10.97,"t":"2024-10-30T04:00:00Z","v":381842,"vw":11.059285},{"c":10.805,"h":11.12,"l":10.8,"n":7266,"o":11.03,"t":"2024-10-31T04:00:00Z","v":428273,"vw":10.874239},{"c":10.91,"h":11.03,"l":10.75,"n":5817,"o":10.84,"t":"2024-11-01T04:00:00Z","v":315986,"vw":10.931377},{"c":10.9,"h":11.05,"l":10.81,"n":7032,"o":10.81,"t":"2024-11-04T05:00:00Z","v":383271,"vw":10.920027},{"c":10.88,"h":11.01,"l":10.82,"n":7470,"o":10.91,"t":"2024-11-05T05:00:00Z","v":363782,"vw":10.890484},{"c":11.88,"h":11.99,"l":11.14,"n":12269,"o":11.26,"t":"2024-11-06T05:00:00Z","v":669806,"vw":11.718871},{"c":12.05,"h":12.38,"l":11.97,"n":9208,"o":12.29,"t":"2024-11-07T05:00:00Z","v":507678,"vw":12.079351},{"c":11.99,"h":12.13,"l":11.883,"n":6481,"o":12.03,"t":"2024-11-08T05:00:00Z","v":436701,"vw":11.997983},{"c":12.21,"h":12.39,"l":12.06,"n":8107,"o":12.06,"t":"2024-11-11T05:00:00Z","v":330744,"vw":12.228079},{"c":12.57,"h":12.59,"l":11.98,"n":13536,"o":12.24,"t":"2024-11-12T05:00:00Z","v":1239045,"vw":12.344507},{"c":12.64,"h":12.79,"l":12.39,"n":10345,"o":12.75,"t":"2024-11-13T05:00:00Z","v":743496,"vw":12.601065},{"c":12.42,"h":12.85,"l":12.38,"n":8846,"o":12.71,"t":"2024-11-14T05:00:00Z","v":471534,"vw":12.463621},{"c":12.2,"h":12.51,"l":12.15,"n":8524,"o":12.51,"t":"2024-11-15T05:00:00Z","v":810833,"vw":12.233736},{"c":12.26,"h":12.34,"l":12.12,"n":6244,"o":12.22,"t":"2024-11-18T05:00:00Z","v":389926,"vw":12.243916},{"c":12.26,"h":12.29,"l":12.03,"n":6675,"o":12.19,"t":"2024-11-19T05:00:00Z","v":265330,"vw":12.204635},{"c":12.19,"h":12.3,"l":11.941,"n":7157,"o":12.25,"t":"2024-11-20T05:00:00Z","v":396430,"vw":12.119311},{"c":12.22,"h":12.37,"l":12.14,"n":5721,"o":12.37,"t":"2024-11-21T05:00:00Z","v":301535,"vw":12.234498},{"c":12.37,"h":12.47,"l":12.2,"n":7187,"o":12.27,"t":"2024-11-22T05:00:00Z","v":336239,"vw":12.339519},{"c":12.52,"h":12.85,"l":12.45,"n":7127,"o":12.45,"t":"2024-11-25T05:00:00Z","v":426434,"vw":12.596268},{"c":12.65,"h":12.745,"l":12.4,"n":7223,"o":12.51,"t":"2024-11-26T05:00:00Z","v":381180,"vw":12.608266},{"c":12.56,"h":12.765,"l":12.485,"n":4316,"o":12.67,"t":"2024-11-27T05:00:00Z","v":364727,"vw":12.56455},{"c":12.77,"h":12.8,"l":12.59,"n":2465,"o":12.6,"t":"2024-11-29T05:00:00Z","v":128137,"vw":12.732196},{"c":12.715,"h":12.78,"l":12.48,"n":8335,"o":12.78,"t":"2024-12-02T05:00:00Z","v":392610,"vw":12.669807},{"c":12.49,"h":12.76,"l":12.46,"n":6267,"o":12.76,"t":"2024-12-03T05:00:00Z","v":241096,"vw":12.517679},{"c":12.46,"h":12.63,"l":12.23,"n":5836,"o":12.47,"t":"2024-12-04T05:00:00Z","v":315343,"vw":12.404545},{"c":12.19,"h":12.47,"l":12.09,"n":5477,"o":12.47,"t":"2024-12-05T05:00:00Z","v":245408,"vw":12.207316},{"c":11.95,"h":12.32,"l":11.89,"n":5502,"o":12.31,"t":"2024-12-06T05:00:00Z","v":224163,"vw":11.996086},{"c":11.98,"h":12.2,"l":11.95,"n":5697,"o":11.95,"t":"2024-12-09T05:00:00Z","v":283254,"vw":12.048999},{"c":12.02,"h":12.1793,"l":11.79,"n":7038,"o":12,"t":"2024-12-10T05:00:00Z","v":361790,"vw":12.023125},{"c":12.02,"h":12.1844,"l":12.005,"n":8362,"o":12.03,"t":"2024-12-11T05:00:00Z","v":371840,"vw":12.068411},{"c":11.99,"h":12.07,"l":11.83,"n":6131,"o":12,"t":"2024-12-12T05:00:00Z","v":363694,"vw":11.972435},{"c":11.78,"h":11.99,"l":11.77,"n":5433,"o":11.94,"t":"2024-12-13T05:00:00Z","v":233417,"vw":11.82445},{"c":11.76,"h":11.83,"l":11.65,"n":6819,"o":11.73,"t":"2024-12-16T05:00:00Z","v":308589,"vw":11.737736},{"c":11.72,"h":11.82,"l":11.68,"n":9137,"o":11.7,"t":"2024-12-17T05:00:00Z","v":359064,"vw":11.726723},{"c":11.49,"h":11.86,"l":11.4,"n":10313,"o":11.81,"t":"2024-12-18T05:00:00Z","v":687097,"vw":11.611815},{"c":11.57,"h":11.79,"l":11.392,"n":7581,"o":11.62,"t":"2024-12-19T05:00:00Z","v":355855,"vw":11.556477},{"c":11.26,"h":11.58,"l":11.15,"n":8866,"o":11.49,"t":"2024-12-20T05:00:00Z","v":1587322,"vw":11.299404},{"c":11.08,"h":11.37,"l":10.96,"n":6958,"o":11.2,"t":"2024-12-23T05:00:00Z","v":393024,"vw":11.092297},{"c":11.13,"h":11.16,"l":10.94,"n":3157,"o":11.08,"t":"2024-12-24T05:00:00Z","v":167505,"vw":11.077944},{"c":11.14,"h":11.16,"l":10.96,"n":4224,"o":11.03,"t":"2024-12-26T05:00:00Z","v":170111,"vw":11.098698},{"c":11.13,"h":11.17,"l":10.9,"n":4982,"o":11.06,"t":"2024-12-27T05:00:00Z","v":213225,"vw":11.089331},{"c":11.1,"h":11.16,"l":10.93,"n":6082,"o":11.1,"t":"2024-12-30T05:00:00Z","v":266666,"vw":11.07915},{"c":11.22,"h":11.25,"l":11.11,"n":4843,"o":11.11,"t":"2024-12-31T05:00:00Z","v":240783,"vw":11.196916},{"c":10.96,"h":11.31,"l":10.955,"n":5838,"o":11.3,"t":"2025-01-02T05:00:00Z","v":304013,"vw":11.036624},{"c":11.18,"h":11.18,"l":10.88,"n":5883,"o":11.03,"t":"2025-01-03T05:00:00Z","v":291787,"vw":11.075085},{"c":11.035,"h":11.32,"l":11.03,"n":5738,"o":11.24,"t":"2025-01-06T05:00:00Z","v":363404,"vw":11.138375},{"c":10.85,"h":11.05,"l":10.695,"n":6442,"o":11.05,"t":"2025-01-07T05:00:00Z","v":418053,"vw":10.837504},{"c":10.81,"h":10.875,"l":10.6269,"n":6810,"o":10.77,"t":"2025-01-08T05:00:00Z","v":341642,"vw":10.813428},{"c":10.7,"h":10.73,"l":10.59,"n":5565,"o":10.63,"t":"2025-01-10T05:00:00Z","v":372292,"vw":10.692508},{"c":10.83,"h":10.85,"l":10.52,"n":4837,"o":10.64,"t":"2025-01-13T05:00:00Z","v":308342,"vw":10.763663},{"c":11.05,"h":11.055,"l":10.85,"n":6266,"o":10.85,"t":"2025-01-14T05:00:00Z","v":392103,"vw":10.975409},{"c":11.16,"h":11.34,"l":11.13,"n":7261,"o":11.32,"t":"2025-01-15T05:00:00Z","v":390542,"vw":11.175886},{"c":11.47,"h":11.52,"l":10.96,"n":5304,"o":11.16,"t":"2025-01-16T05:00:00Z","v":306393,"vw":11.360119},{"c":11.22,"h":11.38,"l":11.12,"n":5846,"o":11.34,"t":"2025-01-17T05:00:00Z","v":263151,"vw":11.222626},{"c":11.33,"h":11.45,"l":10.58,"n":6380,"o":11.33,"t":"2025-01-21T05:00:00Z","v":330451,"vw":11.338298},{"c":11.63,"h":11.65,"l":11.25,"n":7571,"o":11.25,"t":"2025-01-22T05:00:00Z","v":543899,"vw":11.536317},{"c":11.92,"h":12.19,"l":11.465,"n":8598,"o":11.68,"t":"2025-01-23T05:00:00Z","v":528541,"vw":11.897511},{"c":11.56,"h":11.9615,"l":11.55,"n":6088,"o":11.9,"t":"2025-01-24T05:00:00Z","v":266615,"vw":11.640817},{"c":11.81,"h":11.97,"l":11.59,"n":6725,"o":11.59,"t":"2025-01-27T05:00:00Z","v":402917,"vw":11.819351},{"c":11.55,"h":11.87,"l":11.26,"n":10117,"o":11.78,"t":"2025-01-28T05:00:00Z","v":812192,"vw":11.546493},{"c":11.47,"h":11.74,"l":11.36,"n":8293,"o":11.52,"t":"2025-01-29T05:00:00Z","v":502295,"vw":11.525107},{"c":11.4,"h":11.7,"l":11.2,"n":12160,"o":11.42,"t":"2025-01-30T05:00:00Z","v":899840,"vw":11.472986},{"c":11.44,"h":11.65,"l":11.3,"n":8509,"o":11.46,"t":"2025-01-31T05:00:00Z","v":727931,"vw":11.480543},{"c":11.13,"h":11.28,"l":11.055,"n":8932,"o":11.27,"t":"2025-02-03T05:00:00Z","v":462498,"vw":11.153722},{"c":11.32,"h":11.36,"l":11.02,"n":5961,"o":11.1,"t":"2025-02-04T05:00:00Z","v":326174,"vw":11.26545},{"c":11.71,"h":11.71,"l":11.37,"n":5833,"o":11.41,"t":"2025-02-05T05:00:00Z","v":329782,"vw":11.598082},{"c":11.56,"h":11.82,"l":11.495,"n":4570,"o":11.72,"t":"2025-02-06T05:00:00Z","v":309088,"vw":11.593408},{"c":11.37,"h":11.53,"l":11.25,"n":5595,"o":11.53,"t":"2025-02-07T05:00:00Z","v":894114,"vw":11.393155},{"c":11.35,"h":11.43,"l":11.25,"n":4806,"o":11.43,"t":"2025-02-10T05:00:00Z","v":342690,"vw":11.351374},{"c":11.47,"h":11.635,"l":11.215,"n":4848,"o":11.3,"t":"2025-02-11T05:00:00Z","v":428867,"vw":11.401612},{"c":11.3,"h":11.46,"l":11.22,"n":5414,"o":11.28,"t":"2025-02-12T05:00:00Z","v":644506,"vw":11.363757},{"c":11.29,"h":11.41,"l":11.21,"n":4863,"o":11.38,"t":"2025-02-13T05:00:00Z","v":233431,"vw":11.298607},{"c":11.39,"h":11.44,"l":11.27,"n":4743,"o":11.35,"t":"2025-02-14T05:00:00Z","v":742654,"vw":11.375078},{"c":11.5,"h":11.67,"l":11.4,"n":4203,"o":11.43,"t":"2025-02-18T05:00:00Z","v":328067,"vw":11.507254},{"c":10.97,"h":11.42,"l":10.93,"n":6260,"o":11.37,"t":"2025-02-19T05:00:00Z","v":448113,"vw":11.045817},{"c":10.57,"h":10.985,"l":10.57,"n":9320,"o":10.92,"t":"2025-02-20T05:00:00Z","v":648733,"vw":10.690065},{"c":10.64,"h":10.715,"l":10.29,"n":7848,"o":10.71,"t":"2025-02-21T05:00:00Z","v":639827,"vw":10.535774},{"c":10.12,"h":10.7,"l":10.1,"n":10448,"o":10.7,"t":"2025-02-24T05:00:00Z","v":785237,"vw":10.258627},{"c":10.11,"h":10.215,"l":10.09,"n":7751,"o":10.17,"t":"2025-02-25T05:00:00Z","v":561872,"vw":10.13501},{"c":10.22,"h":10.27,"l":9.98,"n":7814,"o":10.06,"t":"2025-02-26T05:00:00Z","v":511873,"vw":10.165541},{"c":10.19,"h":10.25,"l":10.1094,"n":6742,"o":10.18,"t":"2025-02-27T05:00:00Z","v":595978,"vw":10.172695},{"c":10.32,"h":10.36,"l":10.14,"n":6416,"o":10.18,"t":"2025-02-28T05:00:00Z","v":536589,"vw":10.303851},{"c":10.27,"h":10.505,"l":10.2226,"n":5785,"o":10.35,"t":"2025-03-03T05:00:00Z","v":485926,"vw":10.327646},{"c":9.97,"h":10.28,"l":9.96,"n":7677,"o":10.21,"t":"2025-03-04T05:00:00Z","v":576046,"vw":10.062437},{"c":10.02,"h":10.11,"l":9.87,"n":6109,"o":9.96,"t":"2025-03-05T05:00:00Z","v":385021,"vw":9.99081},{"c":10.14,"h":10.17,"l":9.91,"n":5945,"o":9.99,"t":"2025-03-06T05:00:00Z","v":307443,"vw":10.091799},{"c":10.04,"h":10.22,"l":10.005,"n":6263,"o":10.1,"t":"2025-03-07T05:00:00Z","v":325927,"vw":10.056297},{"c":9.9,"h":10.15,"l":9.86,"n":7682,"o":10.13,"t":"2025-03-10T04:00:00Z","v":528139,"vw":9.936486},{"c":9.6,"h":9.95,"l":9.6,"n":8177,"o":9.87,"t":"2025-03-11T04:00:00Z","v":523468,"vw":9.712081},{"c":9.38,"h":9.61,"l":9.26,"n":10241,"o":9.61,"t":"2025-03-12T04:00:00Z","v":904157,"vw":9.363083},{"c":9.2,"h":9.43,"l":9.11,"n":10485,"o":9.33,"t":"2025-03-13T04:00:00Z","v":843520,"vw":9.232732},{"c":9.44,"h":9.48,"l":9.2,"n":6486,"o":9.23,"t":"2025-03-14T04:00:00Z","v":925380,"vw":9.279256},{"c":9.53,"h":9.54,"l":9.3862,"n":5641,"o":9.43,"t":"2025-03-17T04:00:00Z","v":385755,"vw":9.49884},{"c":9.49,"h":9.53,"l":9.375,"n":6380,"o":9.48,"t":"2025-03-18T04:00:00Z","v":640270,"vw":9.472465},{"c":9.43,"h":9.56,"l":9.37,"n":5974,"o":9.54,"t":"2025-03-19T04:00:00Z","v":415889,"vw":9.443235},{"c":9.34,"h":9.49,"l":9.275,"n":4926,"o":9.49,"t":"2025-03-20T04:00:00Z","v":302339,"vw":9.343692},{"c":9.28,"h":9.33,"l":9.14,"n":6037,"o":9.2,"t":"2025-03-21T04:00:00Z","v":750933,"vw":9.252574},{"c":9.54,"h":9.56,"l":9.35,"n":4979,"o":9.36,"t":"2025-03-24T04:00:00Z","v":289724,"vw":9.483986},{"c":9.39,"h":9.59,"l":9.35,"n":5376,"o":9.49,"t":"2025-03-25T04:00:00Z","v":345119,"vw":9.42775},{"c":9.41,"h":9.43,"l":9.31,"n":4342,"o":9.38,"t":"2025-03-26T04:00:00Z","v":223472,"vw":9.389215},{"c":9.45,"h":9.55,"l":9.3,"n":6611,"o":9.39,"t":"2025-03-27T04:00:00Z","v":454944,"vw":9.435559},{"c":9.29,"h":9.47,"l":9.29,"n":4777,"o":9.47,"t":"2025-03-28T04:00:00Z","v":331915,"vw":9.321279},{"c":9.22,"h":9.285,"l":9.155,"n":6877,"o":9.16,"t":"2025-03-31T04:00:00Z","v":436171,"vw":9.223763},{"c":9.3,"h":9.37,"l":9.1,"n":4983,"o":9.15,"t":"2025-04-01T04:00:00Z","v":303842,"vw":9.283802},{"c":9.15,"h":9.21,"l":8.96,"n":9410,"o":9.09,"t":"2025-04-02T04:00:00Z","v":576713,"vw":9.103613},{"c":8.57,"h":9.02,"l":8.51,"n":9851,"o":8.95,"t":"2025-04-03T04:00:00Z","v":710775,"vw":8.656474},{"c":8.51,"h":8.76,"l":8.18,"n":8896,"o":8.76,"t":"2025-04-04T04:00:00Z","v":624657,"vw":8.432276},{"c":8.35,"h":8.82,"l":8.11,"n":9069,"o":8.28,"t":"2025-04-07T04:00:00Z","v":657372,"vw":8.34451},{"c":8.21,"h":8.6699,"l":8.1201,"n":7473,"o":8.62,"t":"2025-04-08T04:00:00Z","v":612639,"vw":8.307228},{"c":8.75,"h":8.9,"l":8.11,"n":8543,"o":8.11,"t":"2025-04-09T04:00:00Z","v":672907,"vw":8.592049},{"c":8.63,"h":8.895,"l":8.365,"n":8264,"o":8.64,"t":"2025-04-10T04:00:00Z","v":575580,"vw":8.580364},{"c":8.45,"h":8.58,"l":8.21,"n":6892,"o":8.56,"t":"2025-04-11T04:00:00Z","v":444407,"vw":8.434725},{"c":8.44,"h":8.5,"l":8.3,"n":5519,"o":8.5,"t":"2025-04-14T04:00:00Z","v":367444,"vw":8.408784},{"c":8.25,"h":8.44,"l":8.21,"n":6240,"o":8.42,"t":"2025-04-15T04:00:00Z","v":415229,"vw":8.270311},{"c":8.08,"h":8.37,"l":7.98,"n":8259,"o":8.24,"t":"2025-04-16T04:00:00Z","v":464319,"vw":8.074811},{"c":8.28,"h":8.325,"l":8.06,"n":6460,"o":8.06,"t":"2025-04-17T04:00:00Z","v":385019,"vw":8.240109},{"c":8.25,"h":8.27,"l":8.005,"n":8254,"o":8.21,"t":"2025-04-21T04:00:00Z","v":536088,"vw":8.187791},{"c":8.36,"h":8.4,"l":8.22,"n":9165,"o":8.31,"t":"2025-04-22T04:00:00Z","v":808167,"vw":8.330217},{"c":8.32,"h":8.68,"l":8.25,"n":7400,"o":8.49,"t":"2025-04-23T04:00:00Z","v":479353,"vw":8.356025},{"c":8.46,"h":8.49,"l":8.22,"n":6201,"o":8.28,"t":"2025-04-24T04:00:00Z","v":342340,"vw":8.396344},{"c":8.15,"h":8.34,"l":8.05,"n":7274,"o":8.34,"t":"2025-04-25T04:00:00Z","v":421988,"vw":8.142454},{"c":8.01,"h":8.18,"l":7.91,"n":6714,"o":8.12,"t":"2025-04-28T04:00:00Z","v":494445,"vw":8.012037},{"c":7.84,"h":7.99,"l":7.75,"n":7993,"o":7.97,"t":"2025-04-29T04:00:00Z","v":589658,"vw":7.838329},{"c":7.6,"h":7.71,"l":7.26,"n":10557,"o":7.71,"t":"2025-04-30T04:00:00Z","v":1128722,"vw":7.479015},{"c":7.37,"h":7.625,"l":7.105,"n":12371,"o":7.56,"t":"2025-05-01T04:00:00Z","v":1044004,"vw":7.260219},{"c":7.8,"h":7.83,"l":7.44,"n":11735,"o":7.44,"t":"2025-05-02T04:00:00Z","v":828605,"vw":7.7341},{"c":7.72,"h":7.92,"l":7.675,"n":9640,"o":7.73,"t":"2025-05-05T04:00:00Z","v":734239,"vw":7.809065},{"c":7.6,"h":7.67,"l":7.49,"n":8186,"o":7.61,"t":"2025-05-06T04:00:00Z","v":607075,"vw":7.591713},{"c":7.56,"h":7.77,"l":7.53,"n":8924,"o":7.6,"t":"2025-05-07T04:00:00Z","v":754611,"vw":7.64682},{"c":8.36,"h":8.37,"l":7.65,"n":14458,"o":7.87,"t":"2025-05-08T04:00:00Z","v":1237380,"vw":8.112408},{"c":8.46,"h":8.585,"l":8.34,"n":10876,"o":8.4,"t":"2025-05-09T04:00:00Z","v":1102260,"vw":8.471406},{"c":8.91,"h":9.08,"l":8.74,"n":13556,"o":8.76,"t":"2025-05-12T04:00:00Z","v":1195262,"vw":8.922698},{"c":8.91,"h":9.02,"l":8.83,"n":12104,"o":8.96,"t":"2025-05-13T04:00:00Z","v":1011161,"vw":8.96154},{"c":9.12,"h":9.13,"l":8.865,"n":11534,"o":8.95,"t":"2025-05-14T04:00:00Z","v":952712,"vw":9.017744},{"c":9.14,"h":9.15,"l":8.95,"n":8195,"o":9.06,"t":"2025-05-15T04:00:00Z","v":655129,"vw":9.073529},{"c":9.06,"h":9.14,"l":9.03,"n":7931,"o":9.11,"t":"2025-05-16T04:00:00Z","v":680752,"vw":9.081124},{"c":9.07,"h":9.08,"l":8.93,"n":7734,"o":9.02,"t":"2025-05-19T04:00:00Z","v":490282,"vw":9.019652},{"c":8.98,"h":9.095,"l":8.95,"n":8472,"o":9.01,"t":"2025-05-20T04:00:00Z","v":633946,"vw":9.014759},{"c":8.8,"h":8.96,"l":8.74,"n":11509,"o":8.89,"t":"2025-05-21T04:00:00Z","v":897026,"vw":8.813223},{"c":8.805,"h":8.8668,"l":8.74,"n":8529,"o":8.77,"t":"2025-05-22T04:00:00Z","v":547025,"vw":8.803549},{"c":8.75,"h":8.79,"l":8.64,"n":10391,"o":8.64,"t":"2025-05-23T04:00:00Z","v":740280,"vw":8.744307},{"c":9.05,"h":9.06,"l":8.76,"n":8436,"o":8.83,"t":"2025-05-27T04:00:00Z","v":515304,"vw":9.001262},{"c":9.01,"h":9.1,"l":8.95,"n":7891,"o":9.06,"t":"2025-05-28T04:00:00Z","v":561206,"vw":9.022969},{"c":9.02,"h":9.05,"l":8.87,"n":7012,"o":9.04,"t":"2025-05-29T04:00:00Z","v":533200,"vw":8.977778},{"c":8.95,"h":9.125,"l":8.93,"n":7093,"o":9.01,"t":"2025-05-30T04:00:00Z","v":706508,"vw":8.990142},{"c":8.63,"h":8.97,"l":8.585,"n":9150,"o":8.95,"t":"2025-06-02T04:00:00Z","v":585167,"vw":8.65807},{"c":9,"h":9.07,"l":8.55,"n":8951,"o":8.63,"t":"2025-06-03T04:00:00Z","v":660868,"vw":8.968312},{"c":8.81,"h":9.01,"l":8.79,"n":6254,"o":8.97,"t":"2025-06-04T04:00:00Z","v":367114,"vw":8.840047},{"c":8.63,"h":8.8,"l":8.62,"n":6048,"o":8.8,"t":"2025-06-05T04:00:00Z","v":356463,"vw":8.673382},{"c":8.66,"h":8.84,"l":8.57,"n":5933,"o":8.76,"t":"2025-06-06T04:00:00Z","v":327364,"vw":8.651368},{"c":8.79,"h":8.91,"l":8.67,"n":6099,"o":8.68,"t":"2025-06-09T04:00:00Z","v":320954,"vw":8.798576},{"c":8.99,"h":9.105,"l":8.76,"n":5021,"o":8.85,"t":"2025-06-10T04:00:00Z","v":327856,"vw":8.980063},{"c":8.81,"h":9.05,"l":8.755,"n":7736,"o":9.01,"t":"2025-06-11T04:00:00Z","v":463339,"vw":8.852499},{"c":8.86,"h":8.94,"l":8.67,"n":5497,"o":8.72,"t":"2025-06-12T04:00:00Z","v":292613,"vw":8.831429},{"c":8.7,"h":8.765,"l":8.6492,"n":5229,"o":8.72,"t":"2025-06-13T04:00:00Z","v":353299,"vw":8.700734},{"c":8.96,"h":8.995,"l":8.665,"n":7090,"o":8.81,"t":"2025-06-16T04:00:00Z","v":413978,"vw":8.921471},{"c":8.61,"h":8.945,"l":8.55,"n":6778,"o":8.84,"t":"2025-06-17T04:00:00Z","v":465327,"vw":8.663306},{"c":8.72,"h":8.815,"l":8.575,"n":6282,"o":8.58,"t":"2025-06-18T04:00:00Z","v":347292,"vw":8.720534},{"c":8.65,"h":8.83,"l":8.59,"n":6083,"o":8.74,"t":"2025-06-20T04:00:00Z","v":760825,"vw":8.662074},{"c":8.78,"h":8.8,"l":8.57,"n":5638,"o":8.62,"t":"2025-06-23T04:00:00Z","v":390083,"vw":8.730969},{"c":8.805,"h":8.95,"l":8.76,"n":6230,"o":8.85,"t":"2025-06-24T04:00:00Z","v":381237,"vw":8.82114},{"c":8.66,"h":8.85,"l":8.6,"n":5614,"o":8.81,"t":"2025-06-25T04:00:00Z","v":335009,"vw":8.662625},{"c":8.71,"h":8.79,"l":8.42,"n":6652,"o":8.5,"t":"2025-06-26T04:00:00Z","v":302973,"vw":8.707213},{"c":8.66,"h":8.78,"l":8.615,"n":6978,"o":8.7,"t":"2025-06-27T04:00:00Z","v":1404509,"vw":8.666187},{"c":8.64,"h":8.8,"l":8.53,"n":6783,"o":8.8,"t":"2025-06-30T04:00:00Z","v":463920,"vw":8.622047},{"c":8.93,"h":9.22,"l":8.58,"n":8539,"o":8.61,"t":"2025-07-01T04:00:00Z","v":665919,"vw":8.939043},{"c":9.07,"h":9.125,"l":8.87,"n":6178,"o":8.96,"t":"2025-07-02T04:00:00Z","v":370046,"vw":9.046178},{"c":9.13,"h":9.14,"l":9,"n":3789,"o":9.12,"t":"2025-07-03T04:00:00Z","v":242488,"vw":9.094726},{"c":8.98,"h":9.175,"l":8.905,"n":8213,"o":9.11,"t":"2025-07-07T04:00:00Z","v":512656,"vw":8.975847},{"c":9.25,"h":9.26,"l":8.97,"n":8662,"o":9.01,"t":"2025-07-08T04:00:00Z","v":471714,"vw":9.188846},{"c":9.34,"h":9.36,"l":9.17,"n":7209,"o":9.23,"t":"2025-07-09T04:00:00Z","v":434853,"vw":9.275274},{"c":9.47,"h":9.66,"l":9.31,"n":6963,"o":9.32,"t":"2025-07-10T04:00:00Z","v":446294,"vw":9.513587},{"c":9.22,"h":9.4,"l":9.2067,"n":7234,"o":9.34,"t":"2025-07-11T04:00:00Z","v":482701,"vw":9.269207},{"c":9.05,"h":9.2,"l":9.01,"n":6342,"o":9.18,"t":"2025-07-14T04:00:00Z","v":417756,"vw":9.080637},{"c":8.79,"h":9.1,"l":8.76,"n":7484,"o":9.05,"t":"2025-07-15T04:00:00Z","v":822012,"vw":8.922565},{"c":8.66,"h":9.03,"l":8.605,"n":10251,"o":8.9,"t":"2025-07-16T04:00:00Z","v":767705,"vw":8.759804},{"c":8.59,"h":8.805,"l":8.58,"n":6772,"o":8.66,"t":"2025-07-17T04:00:00Z","v":441882,"vw":8.627646},{"c":8.33,"h":8.79,"l":8.25,"n":8612,"o":8.79,"t":"2025-07-18T04:00:00Z","v":614759,"vw":8.374813},{"c":8.46,"h":8.52,"l":8.34,"n":7056,"o":8.34,"t":"2025-07-21T04:00:00Z","v":463084,"vw":8.454388},{"c":8.67,"h":8.785,"l":8.48,"n":8588,"o":8.48,"t":"2025-07-22T04:00:00Z","v":766312,"vw":8.691039},{"c":8.67,"h":8.79,"l":8.56,"n":7251,"o":8.75,"t":"2025-07-23T04:00:00Z","v":615105,"vw":8.681316},{"c":8.29,"h":8.7,"l":8.265,"n":7975,"o":8.68,"t":"2025-07-24T04:00:00Z","v":547483,"vw":8.392737},{"c":8.36,"h":8.48,"l":8.225,"n":9081,"o":8.38,"t":"2025-07-25T04:00:00Z","v":674561,"vw":8.344084},{"c":8.39,"h":8.535,"l":8.21,"n":7863,"o":8.33,"t":"2025-07-28T04:00:00Z","v":684793,"vw":8.404348},{"c":8.12,"h":8.395,"l":8.03,"n":9739,"o":8.39,"t":"2025-07-29T04:00:00Z","v":860993,"vw":8.148582},{"c":7.84,"h":8.165,"l":7.7,"n":9808,"o":8.14,"t":"2025-07-30T04:00:00Z","v":838949,"vw":7.872735},{"c":7.82,"h":7.865,"l":7.72,"n":9447,"o":7.73,"t":"2025-07-31T04:00:00Z","v":742619,"vw":7.815868},{"c":7.53,"h":7.87,"l":7.45,"n":10274,"o":7.79,"t":"2025-08-01T04:00:00Z","v":904078,"vw":7.575255},{"c":7.7,"h":7.755,"l":7.54,"n":8014,"o":7.6,"t":"2025-08-04T04:00:00Z","v":538885,"vw":7.679681},{"c":7.9,"h":7.92,"l":7.685,"n":7225,"o":7.7,"t":"2025-08-05T04:00:00Z","v":503668,"vw":7.834542},{"c":7.93,"h":7.94,"l":7.745,"n":9188,"o":7.82,"t":"2025-08-06T04:00:00Z","v":593217,"vw":7.878974},{"c":7.76,"h":8.07,"l":7.745,"n":7085,"o":8.01,"t":"2025-08-07T04:00:00Z","v":490033,"vw":7.818478},{"c":7.67,"h":7.88,"l":7.66,"n":7285,"o":7.8,"t":"2025-08-08T04:00:00Z","v":519404,"vw":7.720463},{"c":7.64,"h":7.75,"l":7.35,"n":6541,"o":7.72,"t":"2025-08-11T04:00:00Z","v":608723,"vw":7.567331},{"c":8.15,"h":8.15,"l":7.7,"n":7167,"o":7.7,"t":"2025-08-12T04:00:00Z","v":576770,"vw":8.037774},{"c":8.43,"h":8.46,"l":8.045,"n":8525,"o":8.16,"t":"2025-08-13T04:00:00Z","v":749998,"vw":8.318256},{"c":8.31,"h":8.37,"l":8.2,"n":7720,"o":8.28,"t":"2025-08-14T04:00:00Z","v":802763,"vw":8.294943},{"c":8.29,"h":8.385,"l":8.2,"n":9893,"o":8.37,"t":"2025-08-15T04:00:00Z","v":1302235,"vw":8.287939},{"c":7.92,"h":8.34,"l":7.895,"n":9963,"o":8.31,"t":"2025-08-18T04:00:00Z","v":802125,"vw":8.042077},{"c":8.43,"h":8.62,"l":8.17,"n":11899,"o":8.23,"t":"2025-08-19T04:00:00Z","v":1065783,"vw":8.412655},{"c":8.11,"h":8.51,"l":8.1,"n":7581,"o":8.41,"t":"2025-08-20T04:00:00Z","v":640876,"vw":8.212997},{"c":8.21,"h":8.3,"l":8,"n":7281,"o":8.03,"t":"2025-08-21T04:00:00Z","v":698243,"vw":8.163376},{"c":8.76,"h":8.81,"l":8.24,"n":9735,"o":8.25,"t":"2025-08-22T04:00:00Z","v":619675,"vw":8.696815},{"c":8.6,"h":8.75,"l":8.575,"n":10684,"o":8.71,"t":"2025-08-25T04:00:00Z","v":725587,"vw":8.635411},{"c":8.59,"h":8.68,"l":8.51,"n":7685,"o":8.58,"t":"2025-08-26T04:00:00Z","v":694148,"vw":8.590705},{"c":8.56,"h":8.73,"l":8.475,"n":6450,"o":8.55,"t":"2025-08-27T04:00:00Z","v":412817,"vw":8.555737},{"c":8.58,"h":8.635,"l":8.345,"n":9647,"o":8.57,"t":"2025-08-28T04:00:00Z","v":886045,"vw":8.474286},{"c":8.59,"h":8.66,"l":8.55,"n":6430,"o":8.61,"t":"2025-08-29T04:00:00Z","v":355373,"vw":8.597489},{"c":8.37,"h":8.56,"l":8.345,"n":9671,"o":8.43,"t":"2025-09-02T04:00:00Z","v":681052,"vw":8.413049},{"c":8.43,"h":8.47,"l":8.245,"n":7340,"o":8.32,"t":"2025-09-03T04:00:00Z","v":582103,"vw":8.386089},{"c":8.58,"h":8.59,"l":8.3,"n":7261,"o":8.45,"t":"2025-09-04T04:00:00Z","v":491723,"vw":8.490396},{"c":8.61,"h":8.81,"l":8.57,"n":9038,"o":8.6,"t":"2025-09-05T04:00:00Z","v":641558,"vw":8.644518},{"c":8.63,"h":8.705,"l":8.5,"n":9019,"o":8.64,"t":"2025-09-08T04:00:00Z","v":687610,"vw":8.609377},{"c":8.69,"h":8.7,"l":8.53,"n":7656,"o":8.59,"t":"2025-09-09T04:00:00Z","v":569871,"vw":8.641871},{"c":8.47,"h":8.67,"l":8.34,"n":11486,"o":8.61,"t":"2025-09-10T04:00:00Z","v":810641,"vw":8.473107},{"c":8.67,"h":8.705,"l":8.4,"n":8096,"o":8.43,"t":"2025-09-11T04:00:00Z","v":420789,"vw":8.638362},{"c":8.47,"h":8.71,"l":8.455,"n":6582,"o":8.68,"t":"2025-09-12T04:00:00Z","v":423885,"vw":8.511777},{"c":8.5,"h":8.555,"l":8.38,"n":8364,"o":8.51,"t":"2025-09-15T04:00:00Z","v":382471,"vw":8.488752},{"c":8.62,"h":8.63,"l":8.45,"n":7036,"o":8.5,"t":"2025-09-16T04:00:00Z","v":435868,"vw":8.571444},{"c":8.4,"h":8.79,"l":8.345,"n":10599,"o":8.62,"t":"2025-09-17T04:00:00Z","v":899802,"vw":8.469653},{"c":8.5,"h":8.64,"l":8.41,"n":8545,"o":8.47,"t":"2025-09-18T04:00:00Z","v":707274,"vw":8.509669},{"c":8.38,"h":8.525,"l":8.335,"n":10762,"o":8.52,"t":"2025-09-19T04:00:00Z","v":2144880,"vw":8.390943},{"c":8.42,"h":8.46,"l":8.29,"n":8250,"o":8.38,"t":"2025-09-22T04:00:00Z","v":859793,"vw":8.408205},{"c":8.49,"h":8.6,"l":8.38,"n":8056,"o":8.4,"t":"2025-09-23T04:00:00Z","v":760665,"vw":8.483949},{"c":8.52,"h":8.735,"l":8.43,"n":6293,"o":8.49,"t":"2025-09-24T04:00:00Z","v":408358,"vw":8.539354},{"c":8.5,"h":8.57,"l":8.35,"n":6234,"o":8.47,"t":"2025-09-25T04:00:00Z","v":415789,"vw":8.476479},{"c":8.56,"h":8.63,"l":8.47,"n":6664,"o":8.55,"t":"2025-09-26T04:00:00Z","v":448562,"vw":8.552507},{"c":8.48,"h":8.61,"l":8.465,"n":8733,"o":8.59,"t":"2025-09-29T04:00:00Z","v":476992,"vw":8.511633},{"c":8.38,"h":8.52,"l":8.27,"n":7531,"o":8.5,"t":"2025-09-30T04:00:00Z","v":576594,"vw":8.370934},{"c":8.33,"h":8.385,"l":8.16,"n":9205,"o":8.28,"t":"2025-10-01T04:00:00Z","v":623695,"vw":8.284795},{"c":8.34,"h":8.46,"l":8.255,"n":6400,"o":8.33,"t":"2025-10-02T04:00:00Z","v":503353,"vw":8.33289},{"c":8.73,"h":8.77,"l":8.37,"n":9259,"o":8.37,"t":"2025-10-03T04:00:00Z","v":673469,"vw":8.665714},{"c":8.67,"h":8.835,"l":8.66,"n":9529,"o":8.66,"t":"2025-10-06T04:00:00Z","v":599776,"vw":8.743813},{"c":8.41,"h":8.68,"l":8.355,"n":6927,"o":8.65,"t":"2025-10-07T04:00:00Z","v":407424,"vw":8.43477},{"c":8.79,"h":8.8,"l":8.35,"n":10865,"o":8.44,"t":"2025-10-08T04:00:00Z","v":905547,"vw":8.68756},{"c":8.4,"h":8.87,"l":8.39,"n":7400,"o":8.87,"t":"2025-10-09T04:00:00Z","v":479389,"vw":8.5262},{"c":7.95,"h":8.42,"l":7.875,"n":8452,"o":8.4,"t":"2025-10-10T04:00:00Z","v":686609,"vw":8.007378},{"c":7.95,"h":8.08,"l":7.885,"n":7059,"o":8.07,"t":"2025-10-13T04:00:00Z","v":492598,"vw":7.975735},{"c":8.06,"h":8.08,"l":7.84,"n":6893,"o":7.87,"t":"2025-10-14T04:00:00Z","v":461691,"vw":8.013997},{"c":8.06,"h":8.2,"l":7.995,"n":5875,"o":8.11,"t":"2025-10-15T04:00:00Z","v":368295,"vw":8.082343},{"c":8.44,"h":8.45,"l":8.115,"n":12950,"o":8.19,"t":"2025-10-16T04:00:00Z","v":1065461,"vw":8.291323},{"c":8.21,"h":8.56,"l":8.2,"n":8718,"o":8.43,"t":"2025-10-17T04:00:00Z","v":447236,"vw":8.280077},{"c":8.32,"h":8.555,"l":8.22,"n":6111,"o":8.26,"t":"2025-10-20T04:00:00Z","v":324751,"vw":8.349638},{"c":8.49,"h":8.565,"l":8.27,"n":6016,"o":8.32,"t":"2025-10-21T04:00:00Z","v":435971,"vw":8.472502},{"c":8.37,"h":8.57,"l":8.34,"n":7692,"o":8.49,"t":"2025-10-22T04:00:00Z","v":417024,"vw":8.415914},{"c":8.07,"h":8.35,"l":7.935,"n":9108,"o":8.3,"t":"2025-10-23T04:00:00Z","v":707942,"vw":8.056334},{"c":8.05,"h":8.15,"l":8,"n":7655,"o":8.12,"t":"2025-10-24T04:00:00Z","v":447403,"vw":8.061086},{"c":8.05,"h":8.14,"l":8.025,"n":7833,"o":8.06,"t":"2025-10-27T04:00:00Z","v":432286,"vw":8.070646},{"c":7.98,"h":8.14,"l":7.965,"n":8352,"o":8.06,"t":"2025-10-28T04:00:00Z","v":476501,"vw":8.024282},{"c":7.72,"h":8.065,"l":7.661,"n":7523,"o":7.93,"t":"2025-10-29T04:00:00Z","v":620281,"vw":7.803085},{"c":7.56,"h":7.76,"l":7.48,"n":8857,"o":7.7,"t":"2025-10-30T04:00:00Z","v":789833,"vw":7.582969},{"c":7.8,"h":7.84,"l":7.45,"n":8434,"o":7.56,"t":"2025-10-31T04:00:00Z","v":636364,"vw":7.739618},{"c":7.71,"h":7.7805,"l":7.6,"n":7832,"o":7.71,"t":"2025-11-03T05:00:00Z","v":729700,"vw":7.700224},{"c":7.61,"h":7.75,"l":7.4743,"n":9788,"o":7.65,"t":"2025-11-04T05:00:00Z","v":572335,"vw":7.600691},{"c":7.72,"h":7.8,"l":7.58,"n":7686,"o":7.67,"t":"2025-11-05T05:00:00Z","v":570125,"vw":7.697883},{"c":7.61,"h":7.8,"l":7.585,"n":7118,"o":7.71,"t":"2025-11-06T05:00:00Z","v":449202,"vw":7.645171},{"c":7.63,"h":7.69,"l":7.56,"n":6229,"o":7.61,"t":"2025-11-07T05:00:00Z","v":403639,"vw":7.617695},{"c":7.69,"h":7.75,"l":7.6,"n":6650,"o":7.69,"t":"2025-11-10T05:00:00Z","v":428210,"vw":7.69096},{"c":7.7,"h":7.72,"l":7.575,"n":6444,"o":7.72,"t":"2025-11-11T05:00:00Z","v":362880,"vw":7.668601},{"c":7.74,"h":7.86,"l":7.72,"n":9198,"o":7.76,"t":"2025-11-12T05:00:00Z","v":558114,"vw":7.77026},{"c":7.6,"h":7.76,"l":7.51,"n":8076,"o":7.68,"t":"2025-11-13T05:00:00Z","v":572875,"vw":7.593823},{"c":7.52,"h":7.575,"l":7.435,"n":8520,"o":7.52,"t":"2025-11-14T05:00:00Z","v":553272,"vw":7.496673},{"c":7.42,"h":7.57,"l":7.41,"n":7791,"o":7.51,"t":"2025-11-17T05:00:00Z","v":550248,"vw":7.454988},{"c":7.28,"h":7.39,"l":7.28,"n":6259,"o":7.39,"t":"2025-11-18T05:00:00Z","v":565284,"vw":7.322555},{"c":7.09,"h":7.29,"l":7.07,"n":5831,"o":7.29,"t":"2025-11-19T05:00:00Z","v":439496,"vw":7.125382},{"c":7.08,"h":7.18,"l":6.995,"n":9715,"o":7.1,"t":"2025-11-20T05:00:00Z","v":598271,"vw":7.081032},{"c":7.46,"h":7.47,"l":7.1,"n":8730,"o":7.11,"t":"2025-11-21T05:00:00Z","v":525088,"vw":7.376575},{"c":7.56,"h":7.57,"l":7.38,"n":8652,"o":7.46,"t":"2025-11-24T05:00:00Z","v":795825,"vw":7.518129},{"c":7.79,"h":7.87,"l":7.57,"n":8854,"o":7.61,"t":"2025-11-25T05:00:00Z","v":484542,"vw":7.789364},{"c":7.9,"h":8,"l":7.73,"n":8585,"o":7.75,"t":"2025-11-26T05:00:00Z","v":742989,"vw":7.916249},{"c":7.86,"h":7.94,"l":7.805,"n":2833,"o":7.94,"t":"2025-11-28T05:00:00Z","v":163154,"vw":7.857331},{"c":8.02,"h":8.1452,"l":7.785,"n":7744,"o":7.83,"t":"2025-12-01T05:00:00Z","v":449827,"vw":8.041618},{"c":8.33,"h":8.379,"l":7.9,"n":8482,"o":7.98,"t":"2025-12-02T05:00:00Z","v":711750,"vw":8.163304},{"c":8.82,"h":8.94,"l":8.33,"n":11137,"o":8.33,"t":"2025-12-03T05:00:00Z","v":869296,"vw":8.812173},{"c":9,"h":9.1,"l":8.81,"n":10326,"o":8.82,"t":"2025-12-04T05:00:00Z","v":853582,"vw":8.976987},{"c":9.07,"h":9.14,"l":8.98,"n":7592,"o":9,"t":"2025-12-05T05:00:00Z","v":428434,"vw":9.072636},{"c":9.12,"h":9.305,"l":9.01,"n":10991,"o":9.01,"t":"2025-12-08T05:00:00Z","v":611393,"vw":9.15544},{"c":8.97,"h":9.13,"l":8.8701,"n":13215,"o":9.05,"t":"2025-12-09T05:00:00Z","v":804702,"vw":8.985489},{"c":9.26,"h":9.295,"l":8.955,"n":9093,"o":8.98,"t":"2025-12-10T05:00:00Z","v":932834,"vw":9.208545},{"c":9.38,"h":9.6,"l":9.265,"n":11767,"o":9.3,"t":"2025-12-11T05:00:00Z","v":658864,"vw":9.451309},{"c":9.48,"h":9.5,"l":9.3644,"n":8325,"o":9.4,"t":"2025-12-12T05:00:00Z","v":632717,"vw":9.456002},{"c":9.47,"h":9.515,"l":9.37,"n":9345,"o":9.49,"t":"2025-12-15T05:00:00Z","v":681999,"vw":9.462332},{"c":9.38,"h":9.52,"l":9.295,"n":8241,"o":9.5,"t":"2025-12-16T05:00:00Z","v":653182,"vw":9.387423},{"c":9.22,"h":9.405,"l":9.21,"n":8457,"o":9.34,"t":"2025-12-17T05:00:00Z","v":744978,"vw":9.240015},{"c":9.23,"h":9.385,"l":9.09,"n":8969,"o":9.28,"t":"2025-12-18T05:00:00Z","v":805971,"vw":9.230011},{"c":8.98,"h":9.15,"l":8.915,"n":7060,"o":9.15,"t":"2025-12-19T05:00:00Z","v":1097235,"vw":8.992676},{"c":9.09,"h":9.135,"l":9,"n":5804,"o":9,"t":"2025-12-22T05:00:00Z","v":488054,"vw":9.081312},{"c":9.21,"h":9.295,"l":9.07,"n":7176,"o":9.09,"t":"2025-12-23T05:00:00Z","v":438898,"vw":9.196671},{"c":9.22,"h":9.31,"l":9.15,"n":3275,"o":9.17,"t":"2025-12-24T05:00:00Z","v":320510,"vw":9.223727},{"c":9.2,"h":9.225,"l":9.05,"n":5323,"o":9.11,"t":"2025-12-26T05:00:00Z","v":391151,"vw":9.181245},{"c":9.23,"h":9.27,"l":9.095,"n":5737,"o":9.16,"t":"2025-12-29T05:00:00Z","v":461825,"vw":9.207642},{"c":9.19,"h":9.345,"l":9.13,"n":6533,"o":9.14,"t":"2025-12-30T05:00:00Z","v":509789,"vw":9.213702},{"c":9.03,"h":9.19,"l":9.02,"n":4605,"o":9.17,"t":"2025-12-31T05:00:00Z","v":372235,"vw":9.067477},{"c":9.15,"h":9.18,"l":8.905,"n":7980,"o":9.03,"t":"2026-01-02T05:00:00Z","v":702729,"vw":9.096965},{"c":9.84,"h":10.08,"l":9.615,"n":10759,"o":9.65,"t":"2026-01-05T05:00:00Z","v":795896,"vw":9.845468},{"c":10.4,"h":10.465,"l":9.945,"n":11427,"o":9.99,"t":"2026-01-06T05:00:00Z","v":1147561,"vw":10.327169},{"c":10.24,"h":10.51,"l":10.23,"n":9406,"o":10.43,"t":"2026-01-07T05:00:00Z","v":655713,"vw":10.306307},{"c":10.43,"h":10.485,"l":10.05,"n":8626,"o":10.13,"t":"2026-01-08T05:00:00Z","v":498429,"vw":10.39534},{"c":10.48,"h":10.54,"l":10.31,"n":5296,"o":10.45,"t":"2026-01-09T05:00:00Z","v":348216,"vw":10.456307},{"c":10.42,"h":10.485,"l":10.339,"n":6488,"o":10.47,"t":"2026-01-12T05:00:00Z","v":426161,"vw":10.421509},{"c":10.35,"h":10.505,"l":10.27,"n":7381,"o":10.49,"t":"2026-01-13T05:00:00Z","v":435199,"vw":10.384214},{"c":10.41,"h":10.535,"l":10.18,"n":7582,"o":10.31,"t":"2026-01-14T05:00:00Z","v":502722,"vw":10.417905},{"c":10.67,"h":10.695,"l":10.38,"n":7929,"o":10.43,"t":"2026-01-15T05:00:00Z","v":601393,"vw":10.58165},{"c":10.39,"h":10.69,"l":10.37,"n":6355,"o":10.58,"t":"2026-01-16T05:00:00Z","v":429280,"vw":10.449545},{"c":10.18,"h":10.37,"l":10.08,"n":7386,"o":10.11,"t":"2026-01-20T05:00:00Z","v":458950,"vw":10.176337},{"c":10.54,"h":10.635,"l":10.24,"n":7656,"o":10.24,"t":"2026-01-21T05:00:00Z","v":430403,"vw":10.519328},{"c":10.71,"h":10.905,"l":10.58,"n":7418,"o":10.6,"t":"2026-01-22T05:00:00Z","v":432470,"vw":10.743234},{"c":10.57,"h":10.81,"l":10.505,"n":7427,"o":10.79,"t":"2026-01-23T05:00:00Z","v":414698,"vw":10.58878},{"c":10.35,"h":10.55,"l":10.32,"n":6614,"o":10.55,"t":"2026-01-26T05:00:00Z","v":338738,"vw":10.381176},{"c":10.33,"h":10.48,"l":10.3,"n":6536,"o":10.39,"t":"2026-01-27T05:00:00Z","v":406744,"vw":10.364324},{"c":10.05,"h":10.51,"l":10.04,"n":7613,"o":10.36,"t":"2026-01-28T05:00:00Z","v":406703,"vw":10.175285},{"c":10.35,"h":10.36,"l":10.12,"n":9758,"o":10.14,"t":"2026-01-29T05:00:00Z","v":485664,"vw":10.27323},{"c":10.09,"h":10.22,"l":9.84,"n":7681,"o":10.07,"t":"2026-01-30T05:00:00Z","v":490659,"vw":10.098385},{"c":10.77,"h":10.8,"l":9.93,"n":9965,"o":10.1,"t":"2026-02-02T05:00:00Z","v":720839,"vw":10.661054},{"c":11.08,"h":11.51,"l":10.5,"n":23324,"o":10.5,"t":"2026-02-03T05:00:00Z","v":1621851,"vw":11.148607},{"c":11.78,"h":11.855,"l":11.19,"n":15939,"o":11.19,"t":"2026-02-04T05:00:00Z","v":1132373,"vw":11.666414},{"c":11.47,"h":11.815,"l":10.76,"n":14779,"o":11.66,"t":"2026-02-05T05:00:00Z","v":1021345,"vw":11.536307},{"c":11.47,"h":11.67,"l":11.2166,"n":10263,"o":11.35,"t":"2026-02-06T05:00:00Z","v":616116,"vw":11.508934},{"c":11.6,"h":11.84,"l":11.39,"n":10496,"o":11.48,"t":"2026-02-09T05:00:00Z","v":681533,"vw":11.651962},{"c":11.8,"h":11.84,"l":11.38,"n":8812,"o":11.59,"t":"2026-02-10T05:00:00Z","v":530443,"vw":11.724792},{"c":11.82,"h":12.1286,"l":11.76,"n":7357,"o":11.8,"t":"2026-02-11T05:00:00Z","v":390202,"vw":11.871689},{"c":11.14,"h":12.04,"l":10.73,"n":12635,"o":11.96,"t":"2026-02-12T05:00:00Z","v":759430,"vw":11.084048},{"c":11.28,"h":11.42,"l":11,"n":8113,"o":11.08,"t":"2026-02-13T05:00:00Z","v":414730,"vw":11.264689},{"c":11.58,"h":11.71,"l":11.34,"n":10850,"o":11.36,"t":"2026-02-17T05:00:00Z","v":566120,"vw":11.582152},{"c":11.66,"h":11.855,"l":11.58,"n":8750,"o":11.6,"t":"2026-02-18T05:00:00Z","v":582041,"vw":11.712222},{"c":11.49,"h":11.65,"l":11.4,"n":7875,"o":11.6,"t":"2026-02-19T05:00:00Z","v":500400,"vw":11.494024},{"c":11.76,"h":11.87,"l":11.36,"n":14393,"o":11.4,"t":"2026-02-20T05:00:00Z","v":1092336,"vw":11.597602},{"c":10.96,"h":11.69,"l":10.945,"n":10204,"o":11.69,"t":"2026-02-23T05:00:00Z","v":703304,"vw":11.029225},{"c":10.85,"h":11.15,"l":10.77,"n":8333,"o":10.98,"t":"2026-02-24T05:00:00Z","v":389983,"vw":10.889882},{"c":10.67,"h":10.96,"l":10.59,"n":7873,"o":10.96,"t":"2026-02-25T05:00:00Z","v":392202,"vw":10.654391},{"c":11.09,"h":11.21,"l":10.76,"n":8740,"o":10.76,"t":"2026-02-26T05:00:00Z","v":665417,"vw":11.059402},{"c":11.03,"h":11.05,"l":10.88,"n":9778,"o":10.9,"t":"2026-02-27T05:00:00Z","v":618260,"vw":10.989395},{"c":11.11,"h":11.15,"l":10.71,"n":10119,"o":10.92,"t":"2026-03-02T05:00:00Z","v":667534,"vw":11.02559},{"c":11.01,"h":11.09,"l":10.66,"n":7591,"o":10.85,"t":"2026-03-03T05:00:00Z","v":402285,"vw":10.936735},{"c":11.26,"h":11.54,"l":11.11,"n":8092,"o":11.16,"t":"2026-03-04T05:00:00Z","v":408278,"vw":11.335281},{"c":10.81,"h":11.23,"l":10.74,"n":7554,"o":11.13,"t":"2026-03-05T05:00:00Z","v":331804,"vw":10.865098},{"c":10.15,"h":10.735,"l":10.1,"n":9823,"o":10.44,"t":"2026-03-06T05:00:00Z","v":565114,"vw":10.224871},{"c":9.94,"h":9.97,"l":9.55,"n":10715,"o":9.96,"t":"2026-03-09T04:00:00Z","v":585152,"vw":9.796948},{"c":10.03,"h":10.3089,"l":9.82,"n":8664,"o":9.93,"t":"2026-03-10T04:00:00Z","v":353275,"vw":10.060787},{"c":9.74,"h":10.15,"l":9.57,"n":6692,"o":9.95,"t":"2026-03-11T04:00:00Z","v":354304,"vw":9.764781},{"c":9.5,"h":9.77,"l":9.4422,"n":12002,"o":9.595,"t":"2026-03-12T04:00:00Z","v":545933,"vw":9.598537},{"c":9.53,"h":9.68,"l":9.35,"n":11880,"o":9.6,"t":"2026-03-13T04:00:00Z","v":437190,"vw":9.558498},{"c":9.53,"h":9.73,"l":9.495,"n":7630,"o":9.67,"t":"2026-03-16T04:00:00Z","v":339664,"vw":9.563605},{"c":9.55,"h":9.775,"l":9.44,"n":7379,"o":9.68,"t":"2026-03-17T04:00:00Z","v":424872,"vw":9.543086},{"c":9.51,"h":9.62,"l":9.44,"n":7069,"o":9.49,"t":"2026-03-18T04:00:00Z","v":338240,"vw":9.511985},{"c":9.58,"h":9.66,"l":9.38,"n":6911,"o":9.39,"t":"2026-03-19T04:00:00Z","v":367514,"vw":9.54771},{"c":9.65,"h":9.66,"l":9.435,"n":6403,"o":9.62,"t":"2026-03-20T04:00:00Z","v":760973,"vw":9.626397},{"c":9.95,"h":10.3,"l":9.925,"n":6857,"o":9.96,"t":"2026-03-23T04:00:00Z","v":495386,"vw":10.011418},{"c":10.19,"h":10.29,"l":9.82,"n":6732,"o":9.82,"t":"2026-03-24T04:00:00Z","v":405551,"vw":10.17163},{"c":10.38,"h":10.46,"l":10.15,"n":6856,"o":10.32,"t":"2026-03-25T04:00:00Z","v":241668,"vw":10.320951},{"c":10.35,"h":10.45,"l":10.27,"n":7293,"o":10.28,"t":"2026-03-26T04:00:00Z","v":315890,"vw":10.340239},{"c":10.22,"h":10.35,"l":10.12,"n":6504,"o":10.22,"t":"2026-03-27T04:00:00Z","v":317995,"vw":10.206274},{"c":10.15,"h":10.355,"l":10.01,"n":6930,"o":10.23,"t":"2026-03-30T04:00:00Z","v":281221,"vw":10.190746},{"c":10.4,"h":10.68,"l":10.18,"n":7169,"o":10.34,"t":"2026-03-31T04:00:00Z","v":387715,"vw":10.379217},{"c":10.51,"h":10.745,"l":10.41,"n":6902,"o":10.45,"t":"2026-04-01T04:00:00Z","v":285502,"vw":10.557303},{"c":10.64,"h":10.67,"l":10.31,"n":7299,"o":10.34,"t":"2026-04-02T04:00:00Z","v":264378,"vw":10.578288},{"c":10.68,"h":10.6985,"l":10.5,"n":5637,"o":10.57,"t":"2026-04-06T04:00:00Z","v":230956,"vw":10.653397},{"c":10.74,"h":10.93,"l":10.6601,"n":6150,"o":10.67,"t":"2026-04-07T04:00:00Z","v":277036,"vw":10.769674},{"c":11.2,"h":11.425,"l":11.08,"n":8976,"o":11.08,"t":"2026-04-08T04:00:00Z","v":445380,"vw":11.220601},{"c":11.13,"h":11.31,"l":11.03,"n":7178,"o":11.14,"t":"2026-04-09T04:00:00Z","v":340785,"vw":11.145418},{"c":11.01,"h":11.19,"l":10.97,"n":5052,"o":11.12,"t":"2026-04-10T04:00:00Z","v":235313,"vw":11.027458},{"c":11.03,"h":11.06,"l":10.78,"n":5992,"o":10.95,"t":"2026-04-13T04:00:00Z","v":258036,"vw":10.972449},{"c":11,"h":11.13,"l":10.965,"n":5203,"o":11.04,"t":"2026-04-14T04:00:00Z","v":297900,"vw":11.024381},{"c":10.75,"h":11.035,"l":10.7,"n":7470,"o":11,"t":"2026-04-15T04:00:00Z","v":330248,"vw":10.770635},{"c":11.33,"h":11.49,"l":10.715,"n":7429,"o":10.81,"t":"2026-04-16T04:00:00Z","v":409285,"vw":11.294352},{"c":11.63,"h":11.75,"l":11.32,"n":6877,"o":11.47,"t":"2026-04-17T04:00:00Z","v":330763,"vw":11.611847},{"c":11.78,"h":11.89,"l":11.295,"n":7956,"o":11.55,"t":"2026-04-20T04:00:00Z","v":305644,"vw":11.77774},{"c":11.82,"h":11.925,"l":11.65,"n":8040,"o":11.81,"t":"2026-04-21T04:00:00Z","v":354151,"vw":11.789219},{"c":11.58,"h":11.89,"l":11.54,"n":7454,"o":11.82,"t":"2026-04-22T04:00:00Z","v":258444,"vw":11.614915},{"c":12.02,"h":12.22,"l":11.86,"n":9830,"o":11.94,"t":"2026-04-23T04:00:00Z","v":377863,"vw":12.010503},{"c":13.03,"h":13.21,"l":12.25,"n":17332,"o":12.5,"t":"2026-04-24T04:00:00Z","v":1036692,"vw":12.940467},{"c":13.27,"h":13.43,"l":12.895,"n":16643,"o":12.96,"t":"2026-04-27T04:00:00Z","v":684391,"vw":13.247437},{"c":13.57,"h":13.715,"l":13.28,"n":14859,"o":13.5069,"t":"2026-04-28T04:00:00Z","v":582132,"vw":13.562857},{"c":13.25,"h":13.92,"l":13.16,"n":11065,"o":13.57,"t":"2026-04-29T04:00:00Z","v":488411,"vw":13.3535},{"c":13.38,"h":13.39,"l":13.105,"n":9315,"o":13.18,"t":"2026-04-30T04:00:00Z","v":443325,"vw":13.315974},{"c":13.47,"h":13.53,"l":13.2,"n":9945,"o":13.48,"t":"2026-05-01T04:00:00Z","v":525945,"vw":13.415246},{"c":12.5,"h":13.25,"l":12.43,"n":14122,"o":13.24,"t":"2026-05-04T04:00:00Z","v":764325,"vw":12.605872},{"c":12.77,"h":12.825,"l":12.57,"n":9184,"o":12.57,"t":"2026-05-05T04:00:00Z","v":383059,"vw":12.752669},{"c":13.1,"h":13.25,"l":12.91,"n":7892,"o":12.96,"t":"2026-05-06T04:00:00Z","v":312021,"vw":13.096214},{"c":12.98,"h":13.25,"l":12.94,"n":7497,"o":13.17,"t":"2026-05-07T04:00:00Z","v":358291,"vw":13.01509},{"c":13.22,"h":13.25,"l":12.96,"n":10157,"o":13.04,"t":"2026-05-08T04:00:00Z","v":495631,"vw":13.134213},{"c":12.67,"h":13.21,"l":12.65,"n":10271,"o":13.2,"t":"2026-05-11T04:00:00Z","v":518314,"vw":12.821624},{"c":12.34,"h":12.67,"l":12.03,"n":11523,"o":12.63,"t":"2026-05-12T04:00:00Z","v":546557,"vw":12.300991},{"c":12.32,"h":12.56,"l":12.245,"n":7738,"o":12.31,"t":"2026-05-13T04:00:00Z","v":351046,"vw":12.341816},{"c":13.14,"h":13.15,"l":12.19,"n":11543,"o":12.48,"t":"2026-05-14T04:00:00Z","v":667819,"vw":12.843796},{"c":13.3,"h":13.6,"l":13.11,"n":15094,"o":13.12,"t":"2026-05-15T04:00:00Z","v":898704,"vw":13.33818},{"c":13.44,"h":13.61,"l":13.29,"n":12804,"o":13.29,"t":"2026-05-18T04:00:00Z","v":873935,"vw":13.44129},{"c":13.95,"h":14.27,"l":13.08,"n":12660,"o":13.32,"t":"2026-05-19T04:00:00Z","v":703981,"vw":13.925078},{"c":14.03,"h":14.2,"l":13.875,"n":10953,"o":13.95,"t":"2026-05-20T04:00:00Z","v":681686,"vw":14.060275},{"c":14.28,"h":14.3,"l":13.86,"n":9862,"o":13.86,"t":"2026-05-21T04:00:00Z","v":581624,"vw":14.14449},{"c":14.35,"h":14.445,"l":14.16,"n":8578,"o":14.26,"t":"2026-05-22T04:00:00Z","v":410982,"vw":14.325721},{"c":14.66,"h":14.79,"l":14.39,"n":11377,"o":14.39,"t":"2026-05-26T04:00:00Z","v":574095,"vw":14.63755},{"c":14.71,"h":14.96,"l":14.6598,"n":10856,"o":14.78,"t":"2026-05-27T04:00:00Z","v":512194,"vw":14.774337},{"c":15.06,"h":15.1025,"l":14.65,"n":11079,"o":14.65,"t":"2026-05-28T04:00:00Z","v":567799,"vw":14.983314},{"c":14.99,"h":15.1399,"l":14.92,"n":7730,"o":15.03,"t":"2026-05-29T04:00:00Z","v":479698,"vw":14.996826},{"c":15.52,"h":15.55,"l":14.69,"n":13179,"o":14.76,"t":"2026-06-01T04:00:00Z","v":747481,"vw":15.414276},{"c":15.52,"h":15.64,"l":15.28,"n":13282,"o":15.45,"t":"2026-06-02T04:00:00Z","v":722995,"vw":15.507818},{"c":15.18,"h":15.585,"l":15.16,"n":11383,"o":15.47,"t":"2026-06-03T04:00:00Z","v":554211,"vw":15.35575},{"c":15.75,"h":15.845,"l":15.165,"n":11793,"o":15.38,"t":"2026-06-04T04:00:00Z","v":606717,"vw":15.645496},{"c":15.74,"h":16.09,"l":15.65,"n":14580,"o":15.71,"t":"2026-06-05T04:00:00Z","v":723102,"vw":15.78446},{"c":16.18,"h":16.29,"l":15.74,"n":11400,"o":15.79,"t":"2026-06-08T04:00:00Z","v":659780,"vw":16.099323},{"c":16.01,"h":16.635,"l":15.69,"n":12937,"o":16.28,"t":"2026-06-09T04:00:00Z","v":587472,"vw":16.056419},{"c":15.78,"h":16.105,"l":15.42,"n":16170,"o":15.9,"t":"2026-06-10T04:00:00Z","v":749299,"vw":15.739191},{"c":16.22,"h":16.34,"l":15.79,"n":12774,"o":15.87,"t":"2026-06-11T04:00:00Z","v":758307,"vw":16.116868},{"c":16.11,"h":16.52,"l":16.08,"n":10606,"o":16.36,"t":"2026-06-12T04:00:00Z","v":624867,"vw":16.192072},{"c":15.82,"h":16.425,"l":15.6001,"n":13092,"o":16.28,"t":"2026-06-15T04:00:00Z","v":811246,"vw":15.760647},{"c":15.36,"h":15.95,"l":15.17,"n":11983,"o":15.85,"t":"2026-06-16T04:00:00Z","v":777396,"vw":15.40722},{"c":14.33,"h":15.38,"l":14.24,"n":12606,"o":15.38,"t":"2026-06-17T04:00:00Z","v":647287,"vw":14.555247},{"c":14.44,"h":14.65,"l":14.315,"n":10925,"o":14.38,"t":"2026-06-18T04:00:00Z","v":1235627,"vw":14.455863},{"c":14.69,"h":14.695,"l":14.39,"n":8278,"o":14.44,"t":"2026-06-22T04:00:00Z","v":512608,"vw":14.628402},{"c":14.64,"h":14.74,"l":14.53,"n":10529,"o":14.53,"t":"2026-06-23T04:00:00Z","v":550515,"vw":14.63669},{"c":14.59,"h":14.66,"l":14.48,"n":11105,"o":14.61,"t":"2026-06-24T04:00:00Z","v":507826,"vw":14.586379},{"c":15.28,"h":15.29,"l":14.59,"n":10925,"o":14.94,"t":"2026-06-25T04:00:00Z","v":488714,"vw":15.145099},{"c":15.51,"h":15.58,"l":15.17,"n":12772,"o":15.41,"t":"2026-06-26T04:00:00Z","v":1689414,"vw":15.468057},{"c":15.46,"h":15.53,"l":15.13,"n":10706,"o":15.33,"t":"2026-06-29T04:00:00Z","v":619795,"vw":15.394754},{"c":15.22,"h":15.53,"l":14.975,"n":8906,"o":15.42,"t":"2026-06-30T04:00:00Z","v":482961,"vw":15.21639},{"c":15.16,"h":15.36,"l":14.935,"n":10970,"o":15.29,"t":"2026-07-01T04:00:00Z","v":504697,"vw":15.186201},{"c":14.9,"h":15.315,"l":14.76,"n":10040,"o":15.23,"t":"2026-07-02T04:00:00Z","v":493086,"vw":14.981117},{"c":14.9,"h":15.24,"l":14.8,"n":10774,"o":14.945,"t":"2026-07-06T04:00:00Z","v":407176,"vw":14.919067},{"c":14.89,"h":15.1,"l":14.76,"n":10819,"o":15.04,"t":"2026-07-07T04:00:00Z","v":458729,"vw":14.873082},{"c":14.89,"h":15.11,"l":14.7,"n":8947,"o":14.87,"t":"2026-07-08T04:00:00Z","v":382182,"vw":14.873988},{"c":14.96,"h":15.25,"l":14.905,"n":9637,"o":14.95,"t":"2026-07-09T04:00:00Z","v":385122,"vw":15.026386},{"c":14.8,"h":15.12,"l":14.61,"n":9886,"o":14.96,"t":"2026-07-10T04:00:00Z","v":394218,"vw":14.771671},{"c":14.87,"h":15.09,"l":14.835,"n":9343,"o":14.91,"t":"2026-07-13T04:00:00Z","v":453002,"vw":14.926161},{"c":15.04,"h":15.12,"l":14.845,"n":9970,"o":14.98,"t":"2026-07-14T04:00:00Z","v":473296,"vw":15.034539},{"c":14.52,"h":15.275,"l":14.45,"n":12665,"o":15.09,"t":"2026-07-15T04:00:00Z","v":661338,"vw":14.632456},{"c":15.3,"h":15.4,"l":14.7,"n":12504,"o":14.7,"t":"2026-07-16T04:00:00Z","v":712206,"vw":15.252458},{"c":15.39,"h":15.435,"l":14.95,"n":15404,"o":15.08,"t":"2026-07-17T04:00:00Z","v":1069432,"vw":15.277393},{"c":15.08,"h":15.5,"l":15.06,"n":11805,"o":15.38,"t":"2026-07-20T04:00:00Z","v":628717,"vw":15.136021},{"c":15.31,"h":15.37,"l":14.86,"n":12097,"o":15.24,"t":"2026-07-21T04:00:00Z","v":927105,"vw":15.20213},{"c":15.24,"h":15.4058,"l":15.13,"n":11418,"o":15.27,"t":"2026-07-22T04:00:00Z","v":658149,"vw":15.257096},{"c":14.83,"h":15.23,"l":14.71,"n":12649,"o":15.16,"t":"2026-07-23T04:00:00Z","v":630282,"vw":14.854179},{"c":14.28,"h":14.705,"l":14.035,"n":12520,"o":14.35,"t":"2026-07-24T04:00:00Z","v":661004,"vw":14.308249},{"c":13.69,"h":14.305,"l":13.58,"n":16681,"o":14.26,"t":"2026-07-27T04:00:00Z","v":952434,"vw":13.790247},{"c":13.37,"h":13.8,"l":13.35,"n":10548,"o":13.69,"t":"2026-07-28T04:00:00Z","v":577802,"vw":13.491383},{"c":12.99,"h":13.59,"l":12.74,"n":14720,"o":13.37,"t":"2026-07-29T04:00:00Z","v":954972,"vw":12.96795},{"c":12.73,"h":13.26,"l":12.37,"n":13826,"o":13.13,"t":"2026-07-30T04:00:00Z","v":781743,"vw":12.647245},{"c":12.23,"h":12.765,"l":12.16,"n":16183,"o":12.62,"t":"2026-07-31T04:00:00Z","v":861931,"vw":12.382622},{"c":12.25,"h":12.545,"l":12.145,"n":14192,"o":12.23,"t":"2026-08-03T04:00:00Z","v":650551,"vw":12.278842},{"c":12.78,"h":12.79,"l":12.36,"n":10647,"o":12.42,"t":"2026-08-04T04:00:00Z","v":666956,"vw":12.72481},{"c":12.55,"h":12.92,"l":12.53,"n":10720,"o":12.65,"t":"2026-08-05T04:00:00Z","v":629269,"vw":12.667027},{"c":12.29,"h":12.779,"l":12.26,"n":10679,"o":12.64,"t":"2026-08-06T04:00:00Z","v":492797,"vw":12.38123},{"c":12.34,"h":12.425,"l":12.24,"n":9513,"o":12.29,"t":"2026-08-07T04:00:00Z","v":688560,"vw":12.340336},{"c":11.75,"h":12.46,"l":11.71,"n":11729,"o":12.26,"t":"2026-08-10T04:00:00Z","v":636575,"vw":11.876419},{"c":11.8,"h":11.925,"l":11.47,"n":15272,"o":11.79,"t":"2026-08-11T04:00:00Z","v":1260342,"vw":11.762431},{"c":12.29,"h":12.39,"l":11.84,"n":15495,"o":11.84,"t":"2026-08-12T04:00:00Z","v":844517,"vw":12.246275},{"c":12.66,"h":12.84,"l":12.26,"n":16091,"o":12.26,"t":"2026-08-13T04:00:00Z","v":1288210,"vw":12.673846},{"c":12.79,"h":13.085,"l":12.54,"n":14232,"o":12.68,"t":"2026-08-14T04:00:00Z","v":936674,"vw":12.805084},{"c":12.82,"h":13.01,"l":12.75,"n":11511,"o":12.78,"t":"2026-08-17T04:00:00Z","v":690575,"vw":12.828023},{"c":12.75,"h":12.865,"l":12.4955,"n":15116,"o":12.8,"t":"2026-08-18T04:00:00Z","v":1074342,"vw":12.748942},{"c":12.665,"h":12.95,"l":12.66,"n":12612,"o":12.79,"t":"2026-08-19T04:00:00Z","v":1045638,"vw":12.743078},{"c":12.36,"h":12.7,"l":12.31,"n":14566,"o":12.58,"t":"2026-08-20T04:00:00Z","v":1092653,"vw":12.3887},{"c":12.84,"h":12.88,"l":12.49,"n":10315,"o":12.55,"t":"2026-08-21T04:00:00Z","v":604957,"vw":12.728071},{"c":12.51,"h":12.98,"l":12.23,"n":10985,"o":12.9,"t":"2026-08-24T04:00:00Z","v":579322,"vw":12.459042},{"c":12.29,"h":12.79,"l":12.26,"n":9191,"o":12.58,"t":"2026-08-25T04:00:00Z","v":539899,"vw":12.333769},{"c":12.47,"h":12.48,"l":12.11,"n":9412,"o":12.27,"t":"2026-08-26T04:00:00Z","v":447031,"vw":12.390748},{"c":12.355,"h":12.47,"l":12.275,"n":7607,"o":12.42,"t":"2026-08-27T04:00:00Z","v":479777,"vw":12.351603},{"c":12.18,"h":12.53,"l":12.07,"n":7402,"o":12.38,"t":"2026-08-28T04:00:00Z","v":618575,"vw":12.172865},{"c":12.36,"h":12.419,"l":12,"n":9198,"o":12.18,"t":"2026-08-31T04:00:00Z","v":576341,"vw":12.277986},{"c":11.91,"h":12.365,"l":11.75,"n":9186,"o":12.26,"t":"2026-09-01T04:00:00Z","v":584029,"vw":11.93825},{"c":12.1,"h":12.31,"l":11.95,"n":11867,"o":11.98,"t":"2026-09-02T04:00:00Z","v":873156,"vw":12.169131},{"c":12.36,"h":12.45,"l":11.835,"n":9455,"o":12.26,"t":"2026-09-03T04:00:00Z","v":446662,"vw":12.28188},{"c":12.44,"h":12.73,"l":12.164,"n":8785,"o":12.2,"t":"2026-09-04T04:00:00Z","v":573070,"vw":12.443128},{"c":12.32,"h":12.51,"l":12.315,"n":6912,"o":12.38,"t":"2026-09-08T04:00:00Z","v":365873,"vw":12.366816},{"c":12.23,"h":12.495,"l":12.15,"n":10134,"o":12.29,"t":"2026-09-09T04:00:00Z","v":632406,"vw":12.245403},{"c":12.19,"h":12.325,"l":12.1,"n":9553,"o":12.19,"t":"2026-09-10T04:00:00Z","v":751546,"vw":12.217747},{"c":12.34,"h":12.44,"l":12.12,"n":9458,"o":12.29,"t":"2026-09-11T04:00:00Z","v":530879,"vw":12.274539},{"c":12.45,"h":12.485,"l":12.075,"n":11045,"o":12.17,"t":"2026-09-14T04:00:00Z","v":543498,"vw":12.347416},{"c":12.52,"h":12.74,"l":12.345,"n":10301,"o":12.45,"t":"2026-09-15T04:00:00Z","v":709193,"vw":12.477946},{"c":11.88,"h":12.47,"l":11.675,"n":18089,"o":12.31,"t":"2026-09-16T04:00:00Z","v":1983758,"vw":11.891342},{"c":11.92,"h":12.195,"l":11.92,"n":11967,"o":12.03,"t":"2026-09-17T04:00:00Z","v":987001,"vw":12.069909},{"c":11.87,"h":11.9592,"l":11.73,"n":10129,"o":11.87,"t":"2026-09-18T04:00:00Z","v":1292469,"vw":11.867127},{"c":11.64,"h":11.95,"l":11.4,"n":9513,"o":11.95,"t":"2026-09-21T04:00:00Z","v":756687,"vw":11.598057},{"c":11.83,"h":11.95,"l":11.65,"n":11700,"o":11.78,"t":"2026-09-22T04:00:00Z","v":902279,"vw":11.801809},{"c":11.68,"h":11.81,"l":11.53,"n":10098,"o":11.77,"t":"2026-09-23T04:00:00Z","v":901051,"vw":11.652144},{"c":11.37,"h":11.85,"l":11.29,"n":10797,"o":11.78,"t":"2026-09-24T04:00:00Z","v":855789,"vw":11.461149},{"c":11.3,"h":11.44,"l":11.19,"n":10271,"o":11.42,"t":"2026-09-25T04:00:00Z","v":539968,"vw":11.295586},{"c":11.44,"h":11.475,"l":11.14,"n":12091,"o":11.22,"t":"2026-09-28T04:00:00Z","v":633455,"vw":11.381341},{"c":11.65,"h":11.75,"l":11.41,"n":10846,"o":11.42,"t":"2026-09-29T04:00:00Z","v":788602,"vw":11.641793},{"c":11.61,"h":11.825,"l":11.58,"n":8609,"o":11.72,"t":"2026-09-30T04:00:00Z","v":588233,"vw":11.654905},{"c":11.64,"h":11.69,"l":11.455,"n":10056,"o":11.56,"t":"2026-10-01T04:00:00Z","v":653348,"vw":11.614496},{"c":11.9,"h":12.088,"l":11.815,"n":7861,"o":11.83,"t":"2026-10-02T04:00:00Z","v":605555,"vw":11.924954},{"c":11.67,"h":12.065,"l":11.52,"n":8692,"o":11.96,"t":"2026-10-05T04:00:00Z","v":456747,"vw":11.693057},{"c":11.33,"h":11.8,"l":11.305,"n":6721,"o":11.68,"t":"2026-10-06T04:00:00Z","v":414212,"vw":11.379363},{"c":11.28,"h":11.4,"l":11.0071,"n":8171,"o":11.21,"t":"2026-10-07T04:00:00Z","v":601663,"vw":11.238415},{"c":11.35,"h":11.42,"l":11.165,"n":9206,"o":11.22,"t":"2026-10-08T04:00:00Z","v":908840,"vw":11.330322},{"c":11.12,"h":11.36,"l":11.1,"n":8160,"o":11.36,"t":"2026-10-09T04:00:00Z","v":444174,"vw":11.164542},{"c":11.08,"h":11.245,"l":11.07,"n":8212,"o":11.13,"t":"2026-10-12T04:00:00Z","v":533389,"vw":11.117324},{"c":10.86,"h":11.22,"l":10.7,"n":7999,"o":11.09,"t":"2026-10-13T04:00:00Z","v":502780,"vw":10.836517},{"c":10.88,"h":10.9,"l":10.66,"n":8779,"o":10.73,"t":"2026-10-14T04:00:00Z","v":582086,"vw":10.854391},{"c":11.13,"h":11.2,"l":10.93,"n":10389,"o":10.96,"t":"2026-10-15T04:00:00Z","v":512664,"vw":11.0819},{"c":10.95,"h":11.275,"l":10.77,"n":6467,"o":11.13,"t":"2026-10-16T04:00:00Z","v":386628,"vw":10.924331},{"c":10.53,"h":10.99,"l":10.51,"n":7317,"o":10.92,"t":"2026-10-19T04:00:00Z","v":355341,"vw":10.60446},{"c":10.27,"h":10.53,"l":9.87,"n":8536,"o":9.87,"t":"2026-10-20T04:00:00Z","v":659965,"vw":10.296859},{"c":10.26,"h":10.675,"l":10.105,"n":12172,"o":10.42,"t":"2026-10-21T04:00:00Z","v":742991,"vw":10.242458},{"c":10.29,"h":10.515,"l":10.08,"n":8175,"o":10.08,"t":"2026-10-22T04:00:00Z","v":583450,"vw":10.32605}],"volatilityBars":[{"c":11.5,"h":11.95,"l":11.5,"n":243,"o":11.95,"t":"2026-09-21T13:30:00Z","v":35219,"vw":11.830434},{"c":11.56,"h":11.61,"l":11.4,"n":310,"o":11.5,"t":"2026-09-21T13:45:00Z","v":47441,"vw":11.468446},{"c":11.555,"h":11.59,"l":11.53,"n":256,"o":11.555,"t":"2026-09-21T14:00:00Z","v":13925,"vw":11.562243},{"c":11.58,"h":11.62,"l":11.56,"n":383,"o":11.57,"t":"2026-09-21T14:15:00Z","v":33471,"vw":11.582873},{"c":11.585,"h":11.615,"l":11.55,"n":417,"o":11.59,"t":"2026-09-21T14:30:00Z","v":23975,"vw":11.574706},{"c":11.57,"h":11.585,"l":11.56,"n":166,"o":11.57,"t":"2026-09-21T14:45:00Z","v":6549,"vw":11.570123},{"c":11.6,"h":11.61,"l":11.56,"n":412,"o":11.57,"t":"2026-09-21T15:00:00Z","v":28498,"vw":11.592214},{"c":11.66,"h":11.67,"l":11.595,"n":189,"o":11.6001,"t":"2026-09-21T15:15:00Z","v":11107,"vw":11.623426},{"c":11.61,"h":11.6501,"l":11.6,"n":167,"o":11.65,"t":"2026-09-21T15:30:00Z","v":18466,"vw":11.612118},{"c":11.63,"h":11.66,"l":11.595,"n":252,"o":11.61,"t":"2026-09-21T15:45:00Z","v":16712,"vw":11.621844},{"c":11.64,"h":11.65,"l":11.6,"n":353,"o":11.63,"t":"2026-09-21T16:00:00Z","v":53079,"vw":11.613038},{"c":11.645,"h":11.645,"l":11.635,"n":118,"o":11.64,"t":"2026-09-21T16:15:00Z","v":6636,"vw":11.641264},{"c":11.575,"h":11.65,"l":11.575,"n":271,"o":11.645,"t":"2026-09-21T16:30:00Z","v":16134,"vw":11.616565},{"c":11.59,"h":11.59,"l":11.565,"n":225,"o":11.58,"t":"2026-09-21T16:45:00Z","v":11991,"vw":11.577347},{"c":11.53,"h":11.595,"l":11.53,"n":168,"o":11.595,"t":"2026-09-21T17:00:00Z","v":10335,"vw":11.564401},{"c":11.53,"h":11.56,"l":11.53,"n":225,"o":11.54,"t":"2026-09-21T17:15:00Z","v":12583,"vw":11.546949},{"c":11.455,"h":11.52,"l":11.455,"n":196,"o":11.52,"t":"2026-09-21T17:30:00Z","v":7658,"vw":11.483956},{"c":11.455,"h":11.46,"l":11.44,"n":294,"o":11.4592,"t":"2026-09-21T17:45:00Z","v":14366,"vw":11.450916},{"c":11.46,"h":11.47,"l":11.45,"n":143,"o":11.4599,"t":"2026-09-21T18:00:00Z","v":7739,"vw":11.459608},{"c":11.475,"h":11.48,"l":11.45,"n":251,"o":11.46,"t":"2026-09-21T18:15:00Z","v":13547,"vw":11.466049},{"c":11.52,"h":11.52,"l":11.475,"n":263,"o":11.48,"t":"2026-09-21T18:30:00Z","v":14198,"vw":11.486195},{"c":11.52,"h":11.525,"l":11.49,"n":332,"o":11.525,"t":"2026-09-21T18:45:00Z","v":16800,"vw":11.510322},{"c":11.53,"h":11.54,"l":11.505,"n":481,"o":11.515,"t":"2026-09-21T19:00:00Z","v":26841,"vw":11.527686},{"c":11.6,"h":11.615,"l":11.535,"n":565,"o":11.535,"t":"2026-09-21T19:15:00Z","v":40995,"vw":11.592708},{"c":11.63,"h":11.66,"l":11.555,"n":606,"o":11.605,"t":"2026-09-21T19:30:00Z","v":43417,"vw":11.591759},{"c":11.65,"h":11.67,"l":11.57,"n":1389,"o":11.63,"t":"2026-09-21T19:45:00Z","v":93507,"vw":11.630861},{"c":11.64,"h":11.64,"l":11.64,"n":19,"o":11.64,"t":"2026-09-21T20:00:00Z","v":119893,"vw":11.64},{"c":11.92,"h":11.92,"l":11.78,"n":171,"o":11.78,"t":"2026-09-22T13:30:00Z","v":14805,"vw":11.812923},{"c":11.87,"h":11.94,"l":11.87,"n":250,"o":11.9,"t":"2026-09-22T13:45:00Z","v":10623,"vw":11.913199},{"c":11.91,"h":11.95,"l":11.8943,"n":152,"o":11.91,"t":"2026-09-22T14:00:00Z","v":6077,"vw":11.914909},{"c":11.89,"h":11.9,"l":11.86,"n":351,"o":11.9,"t":"2026-09-22T14:15:00Z","v":14794,"vw":11.883063},{"c":11.85,"h":11.9,"l":11.845,"n":517,"o":11.89,"t":"2026-09-22T14:30:00Z","v":23508,"vw":11.865343},{"c":11.725,"h":11.86,"l":11.705,"n":790,"o":11.845,"t":"2026-09-22T14:45:00Z","v":66994,"vw":11.82544},{"c":11.73,"h":11.74,"l":11.7,"n":175,"o":11.71,"t":"2026-09-22T15:00:00Z","v":7182,"vw":11.723429},{"c":11.71,"h":11.73,"l":11.685,"n":207,"o":11.73,"t":"2026-09-22T15:15:00Z","v":6375,"vw":11.708466},{"c":11.7,"h":11.71,"l":11.68,"n":222,"o":11.71,"t":"2026-09-22T15:30:00Z","v":7401,"vw":11.690625},{"c":11.7299,"h":11.73,"l":11.7,"n":256,"o":11.7,"t":"2026-09-22T15:45:00Z","v":18990,"vw":11.715682},{"c":11.72,"h":11.73,"l":11.69,"n":378,"o":11.72,"t":"2026-09-22T16:00:00Z","v":14881,"vw":11.715475},{"c":11.655,"h":11.72,"l":11.65,"n":204,"o":11.71,"t":"2026-09-22T16:15:00Z","v":7384,"vw":11.675429},{"c":11.69,"h":11.69,"l":11.65,"n":231,"o":11.655,"t":"2026-09-22T16:30:00Z","v":11750,"vw":11.673648},{"c":11.68,"h":11.7,"l":11.67,"n":221,"o":11.69,"t":"2026-09-22T16:45:00Z","v":7581,"vw":11.683137},{"c":11.7,"h":11.72,"l":11.66,"n":235,"o":11.675,"t":"2026-09-22T17:00:00Z","v":8536,"vw":11.692525},{"c":11.72,"h":11.74,"l":11.67,"n":1137,"o":11.7,"t":"2026-09-22T17:15:00Z","v":68287,"vw":11.694776},{"c":11.74,"h":11.74,"l":11.72,"n":253,"o":11.73,"t":"2026-09-22T17:30:00Z","v":10558,"vw":11.731141},{"c":11.82,"h":11.88,"l":11.735,"n":690,"o":11.745,"t":"2026-09-22T17:45:00Z","v":43830,"vw":11.793883},{"c":11.81,"h":11.825,"l":11.76,"n":414,"o":11.79,"t":"2026-09-22T18:00:00Z","v":25422,"vw":11.790274},{"c":11.79,"h":11.8172,"l":11.78,"n":133,"o":11.8,"t":"2026-09-22T18:15:00Z","v":6756,"vw":11.792905},{"c":11.79,"h":11.79,"l":11.77,"n":182,"o":11.79,"t":"2026-09-22T18:30:00Z","v":5426,"vw":11.779273},{"c":11.785,"h":11.81,"l":11.78,"n":251,"o":11.78,"t":"2026-09-22T18:45:00Z","v":9269,"vw":11.790179},{"c":11.795,"h":11.795,"l":11.76,"n":258,"o":11.785,"t":"2026-09-22T19:00:00Z","v":10629,"vw":11.776441},{"c":11.815,"h":11.83,"l":11.79,"n":360,"o":11.8,"t":"2026-09-22T19:15:00Z","v":17309,"vw":11.815763},{"c":11.825,"h":11.84,"l":11.77,"n":683,"o":11.815,"t":"2026-09-22T19:30:00Z","v":50423,"vw":11.81819},{"c":11.82,"h":11.865,"l":11.81,"n":2081,"o":11.82,"t":"2026-09-22T19:45:00Z","v":139096,"vw":11.836602},{"c":11.83,"h":11.83,"l":11.83,"n":23,"o":11.83,"t":"2026-09-22T20:00:00Z","v":269397,"vw":11.83},{"c":12,"h":12,"l":11.96,"n":15,"o":11.96,"t":"2026-09-22T20:45:00Z","v":6694,"vw":11.990386},{"c":12,"h":12,"l":12,"n":8,"o":12,"t":"2026-09-22T21:30:00Z","v":1200,"vw":12},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-22T23:45:00Z","v":208,"vw":12},{"c":11.64,"h":11.81,"l":11.64,"n":72,"o":11.77,"t":"2026-09-23T13:30:00Z","v":11665,"vw":11.749728},{"c":11.59,"h":11.65,"l":11.56,"n":171,"o":11.65,"t":"2026-09-23T13:45:00Z","v":11806,"vw":11.5987},{"c":11.67,"h":11.685,"l":11.58,"n":220,"o":11.595,"t":"2026-09-23T14:00:00Z","v":13002,"vw":11.646277},{"c":11.64,"h":11.73,"l":11.64,"n":271,"o":11.665,"t":"2026-09-23T14:15:00Z","v":13131,"vw":11.700632},{"c":11.62,"h":11.67,"l":11.62,"n":96,"o":11.644,"t":"2026-09-23T14:30:00Z","v":4866,"vw":11.637521},{"c":11.655,"h":11.675,"l":11.605,"n":175,"o":11.62,"t":"2026-09-23T14:45:00Z","v":9564,"vw":11.642376},{"c":11.72,"h":11.74,"l":11.64,"n":238,"o":11.655,"t":"2026-09-23T15:00:00Z","v":12955,"vw":11.694213},{"c":11.73,"h":11.755,"l":11.72,"n":124,"o":11.73,"t":"2026-09-23T15:15:00Z","v":6381,"vw":11.739831},{"c":11.675,"h":11.73,"l":11.67,"n":317,"o":11.73,"t":"2026-09-23T15:30:00Z","v":22034,"vw":11.698148},{"c":11.68,"h":11.685,"l":11.67,"n":171,"o":11.68,"t":"2026-09-23T15:45:00Z","v":15935,"vw":11.680484},{"c":11.63,"h":11.68,"l":11.625,"n":489,"o":11.67,"t":"2026-09-23T16:00:00Z","v":47941,"vw":11.656344},{"c":11.605,"h":11.63,"l":11.53,"n":1220,"o":11.625,"t":"2026-09-23T16:15:00Z","v":134496,"vw":11.56543},{"c":11.58,"h":11.62,"l":11.57,"n":285,"o":11.61,"t":"2026-09-23T16:30:00Z","v":17194,"vw":11.596092},{"c":11.665,"h":11.675,"l":11.57,"n":713,"o":11.57,"t":"2026-09-23T16:45:00Z","v":98684,"vw":11.643988},{"c":11.69,"h":11.69,"l":11.64,"n":504,"o":11.665,"t":"2026-09-23T17:00:00Z","v":38905,"vw":11.66675},{"c":11.64,"h":11.7,"l":11.64,"n":400,"o":11.69,"t":"2026-09-23T17:15:00Z","v":21598,"vw":11.677491},{"c":11.59,"h":11.64,"l":11.56,"n":367,"o":11.64,"t":"2026-09-23T17:30:00Z","v":14808,"vw":11.602378},{"c":11.63,"h":11.63,"l":11.61,"n":136,"o":11.61,"t":"2026-09-23T17:45:00Z","v":5170,"vw":11.622524},{"c":11.63,"h":11.66,"l":11.63,"n":185,"o":11.64,"t":"2026-09-23T18:00:00Z","v":8091,"vw":11.642735},{"c":11.635,"h":11.645,"l":11.615,"n":178,"o":11.6414,"t":"2026-09-23T18:15:00Z","v":15936,"vw":11.639087},{"c":11.6,"h":11.635,"l":11.6,"n":160,"o":11.635,"t":"2026-09-23T18:30:00Z","v":5973,"vw":11.619982},{"c":11.63,"h":11.63,"l":11.59,"n":279,"o":11.6,"t":"2026-09-23T18:45:00Z","v":10331,"vw":11.60954},{"c":11.63,"h":11.65,"l":11.63,"n":99,"o":11.63,"t":"2026-09-23T19:00:00Z","v":6499,"vw":11.634311},{"c":11.645,"h":11.645,"l":11.63,"n":207,"o":11.63,"t":"2026-09-23T19:15:00Z","v":9856,"vw":11.633598},{"c":11.68,"h":11.68,"l":11.63,"n":514,"o":11.645,"t":"2026-09-23T19:30:00Z","v":27679,"vw":11.65414},{"c":11.66,"h":11.72,"l":11.66,"n":1707,"o":11.68,"t":"2026-09-23T19:45:00Z","v":175098,"vw":11.688141},{"c":11.68,"h":11.68,"l":11.68,"n":14,"o":11.68,"t":"2026-09-23T20:00:00Z","v":127171,"vw":11.68},{"c":11.805,"h":11.825,"l":11.72,"n":201,"o":11.78,"t":"2026-09-24T13:30:00Z","v":19402,"vw":11.774655},{"c":11.8186,"h":11.85,"l":11.815,"n":188,"o":11.82,"t":"2026-09-24T13:45:00Z","v":9529,"vw":11.831636},{"c":11.8201,"h":11.84,"l":11.8,"n":406,"o":11.815,"t":"2026-09-24T14:00:00Z","v":26257,"vw":11.816305},{"c":11.68,"h":11.825,"l":11.6777,"n":331,"o":11.825,"t":"2026-09-24T14:15:00Z","v":15638,"vw":11.733169},{"c":11.67,"h":11.74,"l":11.66,"n":228,"o":11.685,"t":"2026-09-24T14:30:00Z","v":11918,"vw":11.705155},{"c":11.665,"h":11.69,"l":11.66,"n":183,"o":11.67,"t":"2026-09-24T14:45:00Z","v":17065,"vw":11.665776},{"c":11.68,"h":11.69,"l":11.66,"n":150,"o":11.67,"t":"2026-09-24T15:00:00Z","v":9952,"vw":11.677422},{"c":11.64,"h":11.68,"l":11.63,"n":168,"o":11.68,"t":"2026-09-24T15:15:00Z","v":6409,"vw":11.662248},{"c":11.66,"h":11.665,"l":11.625,"n":218,"o":11.64,"t":"2026-09-24T15:30:00Z","v":15558,"vw":11.645158},{"c":11.59,"h":11.655,"l":11.55,"n":236,"o":11.65,"t":"2026-09-24T15:45:00Z","v":40300,"vw":11.570795},{"c":11.51,"h":11.58,"l":11.5,"n":135,"o":11.58,"t":"2026-09-24T16:00:00Z","v":13578,"vw":11.545073},{"c":11.535,"h":11.65,"l":11.52,"n":555,"o":11.52,"t":"2026-09-24T16:15:00Z","v":33313,"vw":11.601644},{"c":11.53,"h":11.55,"l":11.52,"n":227,"o":11.53,"t":"2026-09-24T16:30:00Z","v":13390,"vw":11.535075},{"c":11.5,"h":11.52,"l":11.48,"n":149,"o":11.51,"t":"2026-09-24T16:45:00Z","v":9898,"vw":11.505193},{"c":11.51,"h":11.53,"l":11.47,"n":177,"o":11.5,"t":"2026-09-24T17:00:00Z","v":9646,"vw":11.495308},{"c":11.46,"h":11.51,"l":11.46,"n":253,"o":11.5,"t":"2026-09-24T17:15:00Z","v":15492,"vw":11.492931},{"c":11.48,"h":11.5,"l":11.46,"n":350,"o":11.47,"t":"2026-09-24T17:30:00Z","v":24192,"vw":11.486277},{"c":11.47,"h":11.48,"l":11.47,"n":86,"o":11.47,"t":"2026-09-24T17:45:00Z","v":5358,"vw":11.477907},{"c":11.46,"h":11.47,"l":11.445,"n":310,"o":11.47,"t":"2026-09-24T18:00:00Z","v":16319,"vw":11.46057},{"c":11.41,"h":11.47,"l":11.37,"n":411,"o":11.46,"t":"2026-09-24T18:15:00Z","v":27250,"vw":11.433554},{"c":11.43,"h":11.43,"l":11.39,"n":420,"o":11.415,"t":"2026-09-24T18:30:00Z","v":23100,"vw":11.415317},{"c":11.4,"h":11.43,"l":11.39,"n":204,"o":11.43,"t":"2026-09-24T18:45:00Z","v":9738,"vw":11.405177},{"c":11.32,"h":11.3999,"l":11.32,"n":400,"o":11.39,"t":"2026-09-24T19:00:00Z","v":14753,"vw":11.355397},{"c":11.36,"h":11.36,"l":11.29,"n":734,"o":11.32,"t":"2026-09-24T19:15:00Z","v":47523,"vw":11.324407},{"c":11.37,"h":11.385,"l":11.34,"n":781,"o":11.36,"t":"2026-09-24T19:30:00Z","v":51091,"vw":11.366281},{"c":11.38,"h":11.415,"l":11.36,"n":2395,"o":11.375,"t":"2026-09-24T19:45:00Z","v":210352,"vw":11.383762},{"c":11.37,"h":11.37,"l":11.37,"n":23,"o":11.37,"t":"2026-09-24T20:00:00Z","v":144136,"vw":11.37},{"c":11.35,"h":11.44,"l":11.2,"n":120,"o":11.42,"t":"2026-09-25T13:30:00Z","v":9848,"vw":11.358041},{"c":11.42,"h":11.42,"l":11.34,"n":141,"o":11.355,"t":"2026-09-25T13:45:00Z","v":6599,"vw":11.371458},{"c":11.38,"h":11.4399,"l":11.34,"n":207,"o":11.41,"t":"2026-09-25T14:00:00Z","v":11831,"vw":11.397939},{"c":11.36,"h":11.39,"l":11.34,"n":123,"o":11.39,"t":"2026-09-25T14:15:00Z","v":4641,"vw":11.368653},{"c":11.31,"h":11.35,"l":11.28,"n":193,"o":11.35,"t":"2026-09-25T14:30:00Z","v":5308,"vw":11.306101},{"c":11.24,"h":11.295,"l":11.235,"n":284,"o":11.29,"t":"2026-09-25T14:45:00Z","v":8141,"vw":11.262844},{"c":11.24,"h":11.28,"l":11.23,"n":259,"o":11.25,"t":"2026-09-25T15:00:00Z","v":11164,"vw":11.251795},{"c":11.26,"h":11.265,"l":11.225,"n":367,"o":11.24,"t":"2026-09-25T15:15:00Z","v":11982,"vw":11.250454},{"c":11.21,"h":11.28,"l":11.2,"n":263,"o":11.265,"t":"2026-09-25T15:30:00Z","v":11835,"vw":11.248887},{"c":11.2601,"h":11.27,"l":11.2,"n":300,"o":11.215,"t":"2026-09-25T15:45:00Z","v":9979,"vw":11.233015},{"c":11.32,"h":11.35,"l":11.28,"n":306,"o":11.29,"t":"2026-09-25T16:00:00Z","v":12820,"vw":11.316698},{"c":11.31,"h":11.32,"l":11.255,"n":474,"o":11.32,"t":"2026-09-25T16:15:00Z","v":22870,"vw":11.28362},{"c":11.305,"h":11.31,"l":11.24,"n":441,"o":11.31,"t":"2026-09-25T16:30:00Z","v":21970,"vw":11.273733},{"c":11.28,"h":11.3,"l":11.26,"n":279,"o":11.3,"t":"2026-09-25T16:45:00Z","v":11865,"vw":11.278436},{"c":11.19,"h":11.27,"l":11.19,"n":424,"o":11.27,"t":"2026-09-25T17:00:00Z","v":19705,"vw":11.224816},{"c":11.22,"h":11.22,"l":11.19,"n":290,"o":11.2,"t":"2026-09-25T17:15:00Z","v":10604,"vw":11.207203},{"c":11.26,"h":11.27,"l":11.22,"n":388,"o":11.22,"t":"2026-09-25T17:30:00Z","v":16703,"vw":11.237515},{"c":11.28,"h":11.28,"l":11.25,"n":220,"o":11.26,"t":"2026-09-25T17:45:00Z","v":6902,"vw":11.265011},{"c":11.3,"h":11.3,"l":11.265,"n":341,"o":11.28,"t":"2026-09-25T18:00:00Z","v":16286,"vw":11.279092},{"c":11.32,"h":11.32,"l":11.31,"n":231,"o":11.31,"t":"2026-09-25T18:15:00Z","v":8175,"vw":11.316625},{"c":11.34,"h":11.35,"l":11.315,"n":350,"o":11.32,"t":"2026-09-25T18:30:00Z","v":14791,"vw":11.33309},{"c":11.315,"h":11.35,"l":11.31,"n":312,"o":11.34,"t":"2026-09-25T18:45:00Z","v":14967,"vw":11.331663},{"c":11.32,"h":11.34,"l":11.3,"n":321,"o":11.315,"t":"2026-09-25T19:00:00Z","v":24376,"vw":11.318392},{"c":11.31,"h":11.32,"l":11.305,"n":340,"o":11.315,"t":"2026-09-25T19:15:00Z","v":16336,"vw":11.31204},{"c":11.335,"h":11.34,"l":11.27,"n":869,"o":11.31,"t":"2026-09-25T19:30:00Z","v":48340,"vw":11.304367},{"c":11.29,"h":11.335,"l":11.27,"n":1564,"o":11.335,"t":"2026-09-25T19:45:00Z","v":103118,"vw":11.302631},{"c":11.3,"h":11.3,"l":11.3,"n":16,"o":11.3,"t":"2026-09-25T20:00:00Z","v":67573,"vw":11.3},{"c":11.22,"h":11.4,"l":11.14,"n":94,"o":11.22,"t":"2026-09-28T13:30:00Z","v":8131,"vw":11.219678},{"c":11.24,"h":11.26,"l":11.2,"n":147,"o":11.21,"t":"2026-09-28T13:45:00Z","v":6179,"vw":11.232093},{"c":11.35,"h":11.35,"l":11.23,"n":188,"o":11.23,"t":"2026-09-28T14:00:00Z","v":6242,"vw":11.300108},{"c":11.41,"h":11.43,"l":11.35,"n":277,"o":11.3599,"t":"2026-09-28T14:15:00Z","v":12028,"vw":11.377262},{"c":11.345,"h":11.415,"l":11.345,"n":137,"o":11.41,"t":"2026-09-28T14:30:00Z","v":4545,"vw":11.376491},{"c":11.32,"h":11.35,"l":11.3,"n":297,"o":11.345,"t":"2026-09-28T14:45:00Z","v":9185,"vw":11.328706},{"c":11.26,"h":11.32,"l":11.26,"n":296,"o":11.31,"t":"2026-09-28T15:00:00Z","v":14355,"vw":11.300205},{"c":11.26,"h":11.295,"l":11.24,"n":214,"o":11.26,"t":"2026-09-28T15:15:00Z","v":11423,"vw":11.261934},{"c":11.27,"h":11.28,"l":11.25,"n":170,"o":11.26,"t":"2026-09-28T15:30:00Z","v":4425,"vw":11.268314},{"c":11.255,"h":11.26,"l":11.22,"n":207,"o":11.26,"t":"2026-09-28T15:45:00Z","v":5408,"vw":11.244516},{"c":11.265,"h":11.265,"l":11.255,"n":150,"o":11.26,"t":"2026-09-28T16:00:00Z","v":8108,"vw":11.260199},{"c":11.365,"h":11.365,"l":11.27,"n":594,"o":11.27,"t":"2026-09-28T16:15:00Z","v":40644,"vw":11.317439},{"c":11.28,"h":11.36,"l":11.28,"n":212,"o":11.36,"t":"2026-09-28T16:30:00Z","v":8457,"vw":11.325854},{"c":11.26,"h":11.28,"l":11.255,"n":283,"o":11.28,"t":"2026-09-28T16:45:00Z","v":8695,"vw":11.262023},{"c":11.365,"h":11.37,"l":11.26,"n":496,"o":11.26,"t":"2026-09-28T17:00:00Z","v":21727,"vw":11.313963},{"c":11.32,"h":11.355,"l":11.32,"n":292,"o":11.35,"t":"2026-09-28T17:15:00Z","v":10132,"vw":11.335959},{"c":11.34,"h":11.36,"l":11.305,"n":778,"o":11.325,"t":"2026-09-28T17:30:00Z","v":37393,"vw":11.331717},{"c":11.35,"h":11.355,"l":11.335,"n":244,"o":11.34,"t":"2026-09-28T17:45:00Z","v":8074,"vw":11.347694},{"c":11.37,"h":11.37,"l":11.34,"n":323,"o":11.35,"t":"2026-09-28T18:00:00Z","v":11886,"vw":11.351675},{"c":11.39,"h":11.39,"l":11.36,"n":339,"o":11.365,"t":"2026-09-28T18:15:00Z","v":10920,"vw":11.369637},{"c":11.39,"h":11.41,"l":11.39,"n":376,"o":11.4,"t":"2026-09-28T18:30:00Z","v":13360,"vw":11.40115},{"c":11.365,"h":11.395,"l":11.34,"n":442,"o":11.39,"t":"2026-09-28T18:45:00Z","v":18441,"vw":11.366553},{"c":11.355,"h":11.365,"l":11.35,"n":199,"o":11.365,"t":"2026-09-28T19:00:00Z","v":3793,"vw":11.356011},{"c":11.399,"h":11.4,"l":11.34,"n":559,"o":11.35,"t":"2026-09-28T19:15:00Z","v":21958,"vw":11.361933},{"c":11.395,"h":11.42,"l":11.39,"n":753,"o":11.39,"t":"2026-09-28T19:30:00Z","v":30647,"vw":11.408834},{"c":11.45,"h":11.475,"l":11.39,"n":1784,"o":11.395,"t":"2026-09-28T19:45:00Z","v":164798,"vw":11.429554},{"c":11.44,"h":11.44,"l":11.44,"n":22,"o":11.44,"t":"2026-09-28T20:00:00Z","v":107120,"vw":11.44},{"c":11.57,"h":11.69,"l":11.41,"n":381,"o":11.42,"t":"2026-09-29T13:30:00Z","v":66242,"vw":11.593462},{"c":11.7,"h":11.75,"l":11.61,"n":191,"o":11.63,"t":"2026-09-29T13:45:00Z","v":9219,"vw":11.675981},{"c":11.67,"h":11.71,"l":11.64,"n":276,"o":11.695,"t":"2026-09-29T14:00:00Z","v":10338,"vw":11.671003},{"c":11.565,"h":11.67,"l":11.565,"n":276,"o":11.67,"t":"2026-09-29T14:15:00Z","v":10479,"vw":11.627384},{"c":11.545,"h":11.575,"l":11.54,"n":137,"o":11.565,"t":"2026-09-29T14:30:00Z","v":4653,"vw":11.558503},{"c":11.63,"h":11.63,"l":11.565,"n":116,"o":11.565,"t":"2026-09-29T14:45:00Z","v":5314,"vw":11.592924},{"c":11.595,"h":11.63,"l":11.58,"n":200,"o":11.63,"t":"2026-09-29T15:00:00Z","v":13263,"vw":11.617477},{"c":11.625,"h":11.63,"l":11.59,"n":258,"o":11.595,"t":"2026-09-29T15:15:00Z","v":12142,"vw":11.608775},{"c":11.68,"h":11.68,"l":11.64,"n":217,"o":11.64,"t":"2026-09-29T15:30:00Z","v":8196,"vw":11.658965},{"c":11.615,"h":11.715,"l":11.615,"n":277,"o":11.675,"t":"2026-09-29T15:45:00Z","v":13397,"vw":11.685843},{"c":11.63,"h":11.655,"l":11.6,"n":268,"o":11.615,"t":"2026-09-29T16:00:00Z","v":15776,"vw":11.623426},{"c":11.615,"h":11.62,"l":11.54,"n":401,"o":11.62,"t":"2026-09-29T16:15:00Z","v":23224,"vw":11.592414},{"c":11.61,"h":11.63,"l":11.59,"n":317,"o":11.615,"t":"2026-09-29T16:30:00Z","v":13358,"vw":11.606667},{"c":11.6,"h":11.66,"l":11.595,"n":465,"o":11.61,"t":"2026-09-29T16:45:00Z","v":31046,"vw":11.635551},{"c":11.62,"h":11.63,"l":11.59,"n":223,"o":11.59,"t":"2026-09-29T17:00:00Z","v":10357,"vw":11.613135},{"c":11.605,"h":11.63,"l":11.59,"n":237,"o":11.61,"t":"2026-09-29T17:15:00Z","v":11487,"vw":11.611004},{"c":11.61,"h":11.62,"l":11.5901,"n":280,"o":11.6,"t":"2026-09-29T17:30:00Z","v":16089,"vw":11.606706},{"c":11.63,"h":11.64,"l":11.62,"n":284,"o":11.62,"t":"2026-09-29T17:45:00Z","v":11705,"vw":11.62419},{"c":11.65,"h":11.68,"l":11.63,"n":383,"o":11.63,"t":"2026-09-29T18:00:00Z","v":20945,"vw":11.659713},{"c":11.645,"h":11.69,"l":11.645,"n":257,"o":11.66,"t":"2026-09-29T18:15:00Z","v":10978,"vw":11.662356},{"c":11.645,"h":11.68,"l":11.635,"n":455,"o":11.65,"t":"2026-09-29T18:30:00Z","v":21178,"vw":11.650618},{"c":11.64,"h":11.65,"l":11.625,"n":333,"o":11.645,"t":"2026-09-29T18:45:00Z","v":13150,"vw":11.637486},{"c":11.66,"h":11.66,"l":11.64,"n":354,"o":11.64,"t":"2026-09-29T19:00:00Z","v":14437,"vw":11.654651},{"c":11.69,"h":11.7055,"l":11.66,"n":502,"o":11.66,"t":"2026-09-29T19:15:00Z","v":25095,"vw":11.691955},{"c":11.655,"h":11.69,"l":11.64,"n":675,"o":11.685,"t":"2026-09-29T19:30:00Z","v":35642,"vw":11.662358},{"c":11.66,"h":11.685,"l":11.625,"n":1974,"o":11.655,"t":"2026-09-29T19:45:00Z","v":193585,"vw":11.656971},{"c":11.65,"h":11.65,"l":11.65,"n":18,"o":11.65,"t":"2026-09-29T20:00:00Z","v":142205,"vw":11.65},{"c":11.595,"h":11.75,"l":11.595,"n":164,"o":11.72,"t":"2026-09-30T13:30:00Z","v":13628,"vw":11.697067},{"c":11.69,"h":11.715,"l":11.59,"n":414,"o":11.595,"t":"2026-09-30T13:45:00Z","v":18865,"vw":11.664183},{"c":11.74,"h":11.77,"l":11.665,"n":179,"o":11.68,"t":"2026-09-30T14:00:00Z","v":7025,"vw":11.741675},{"c":11.67,"h":11.74,"l":11.67,"n":232,"o":11.74,"t":"2026-09-30T14:15:00Z","v":9807,"vw":11.722078},{"c":11.71,"h":11.71,"l":11.68,"n":164,"o":11.68,"t":"2026-09-30T14:30:00Z","v":7094,"vw":11.691206},{"c":11.755,"h":11.755,"l":11.72,"n":135,"o":11.72,"t":"2026-09-30T14:45:00Z","v":7787,"vw":11.731586},{"c":11.8,"h":11.81,"l":11.755,"n":221,"o":11.755,"t":"2026-09-30T15:00:00Z","v":12144,"vw":11.795122},{"c":11.79,"h":11.825,"l":11.76,"n":234,"o":11.81,"t":"2026-09-30T15:15:00Z","v":11140,"vw":11.797975},{"c":11.755,"h":11.795,"l":11.75,"n":146,"o":11.795,"t":"2026-09-30T15:30:00Z","v":4842,"vw":11.773878},{"c":11.74,"h":11.755,"l":11.72,"n":138,"o":11.755,"t":"2026-09-30T15:45:00Z","v":4720,"vw":11.730468},{"c":11.77,"h":11.775,"l":11.74,"n":157,"o":11.74,"t":"2026-09-30T16:00:00Z","v":6879,"vw":11.754623},{"c":11.73,"h":11.77,"l":11.73,"n":145,"o":11.77,"t":"2026-09-30T16:15:00Z","v":6156,"vw":11.753187},{"c":11.745,"h":11.8,"l":11.74,"n":349,"o":11.75,"t":"2026-09-30T16:30:00Z","v":24658,"vw":11.766579},{"c":11.71,"h":11.745,"l":11.71,"n":128,"o":11.745,"t":"2026-09-30T16:45:00Z","v":6935,"vw":11.727704},{"c":11.73,"h":11.74,"l":11.7,"n":306,"o":11.71,"t":"2026-09-30T17:00:00Z","v":15752,"vw":11.725642},{"c":11.72,"h":11.735,"l":11.71,"n":217,"o":11.73,"t":"2026-09-30T17:15:00Z","v":7504,"vw":11.721731},{"c":11.69,"h":11.73,"l":11.66,"n":314,"o":11.72,"t":"2026-09-30T17:30:00Z","v":21370,"vw":11.690539},{"c":11.68,"h":11.69,"l":11.67,"n":265,"o":11.69,"t":"2026-09-30T17:45:00Z","v":14506,"vw":11.681909},{"c":11.66,"h":11.685,"l":11.66,"n":207,"o":11.68,"t":"2026-09-30T18:00:00Z","v":10682,"vw":11.674114},{"c":11.65,"h":11.675,"l":11.64,"n":318,"o":11.66,"t":"2026-09-30T18:15:00Z","v":15099,"vw":11.663795},{"c":11.64,"h":11.68,"l":11.64,"n":236,"o":11.64,"t":"2026-09-30T18:30:00Z","v":12773,"vw":11.657938},{"c":11.635,"h":11.645,"l":11.615,"n":292,"o":11.64,"t":"2026-09-30T18:45:00Z","v":12541,"vw":11.631352},{"c":11.61,"h":11.635,"l":11.6,"n":229,"o":11.635,"t":"2026-09-30T19:00:00Z","v":6987,"vw":11.616523},{"c":11.615,"h":11.635,"l":11.61,"n":469,"o":11.62,"t":"2026-09-30T19:15:00Z","v":32227,"vw":11.622595},{"c":11.61,"h":11.63,"l":11.61,"n":446,"o":11.61,"t":"2026-09-30T19:30:00Z","v":15488,"vw":11.619857},{"c":11.605,"h":11.63,"l":11.58,"n":1628,"o":11.61,"t":"2026-09-30T19:45:00Z","v":99725,"vw":11.607757},{"c":11.61,"h":11.61,"l":11.61,"n":19,"o":11.61,"t":"2026-09-30T20:00:00Z","v":140629,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-09-30T20:30:00Z","v":338,"vw":11.61},{"c":11.65,"h":11.65,"l":11.57,"n":11,"o":11.57,"t":"2026-10-01T10:30:00Z","v":675,"vw":11.634},{"c":11.565,"h":11.68,"l":11.48,"n":74,"o":11.56,"t":"2026-10-01T13:30:00Z","v":9320,"vw":11.577596},{"c":11.55,"h":11.58,"l":11.52,"n":142,"o":11.52,"t":"2026-10-01T13:45:00Z","v":7513,"vw":11.545715},{"c":11.58,"h":11.6,"l":11.53,"n":221,"o":11.53,"t":"2026-10-01T14:00:00Z","v":9931,"vw":11.56763},{"c":11.545,"h":11.61,"l":11.52,"n":268,"o":11.61,"t":"2026-10-01T14:15:00Z","v":16696,"vw":11.561},{"c":11.58,"h":11.58,"l":11.525,"n":187,"o":11.545,"t":"2026-10-01T14:30:00Z","v":10753,"vw":11.546665},{"c":11.545,"h":11.575,"l":11.49,"n":205,"o":11.575,"t":"2026-10-01T14:45:00Z","v":8475,"vw":11.538787},{"c":11.56,"h":11.56,"l":11.505,"n":249,"o":11.53,"t":"2026-10-01T15:00:00Z","v":13990,"vw":11.53096},{"c":11.505,"h":11.59,"l":11.5,"n":330,"o":11.56,"t":"2026-10-01T15:15:00Z","v":32772,"vw":11.527865},{"c":11.5,"h":11.51,"l":11.455,"n":268,"o":11.505,"t":"2026-10-01T15:30:00Z","v":15897,"vw":11.489625},{"c":11.56,"h":11.58,"l":11.51,"n":446,"o":11.51,"t":"2026-10-01T15:45:00Z","v":25691,"vw":11.541387},{"c":11.59,"h":11.6,"l":11.55,"n":291,"o":11.56,"t":"2026-10-01T16:00:00Z","v":9839,"vw":11.574861},{"c":11.6,"h":11.62,"l":11.57,"n":327,"o":11.59,"t":"2026-10-01T16:15:00Z","v":15032,"vw":11.597842},{"c":11.665,"h":11.67,"l":11.61,"n":199,"o":11.61,"t":"2026-10-01T16:30:00Z","v":6921,"vw":11.648115},{"c":11.62,"h":11.66,"l":11.62,"n":292,"o":11.66,"t":"2026-10-01T16:45:00Z","v":12551,"vw":11.637109},{"c":11.61,"h":11.63,"l":11.6,"n":326,"o":11.62,"t":"2026-10-01T17:00:00Z","v":17334,"vw":11.614867},{"c":11.62,"h":11.645,"l":11.59,"n":362,"o":11.6,"t":"2026-10-01T17:15:00Z","v":20744,"vw":11.620647},{"c":11.65,"h":11.65,"l":11.63,"n":235,"o":11.63,"t":"2026-10-01T17:30:00Z","v":10367,"vw":11.642806},{"c":11.63,"h":11.659,"l":11.63,"n":204,"o":11.659,"t":"2026-10-01T17:45:00Z","v":8319,"vw":11.637228},{"c":11.609,"h":11.6399,"l":11.595,"n":235,"o":11.6399,"t":"2026-10-01T18:00:00Z","v":16128,"vw":11.620765},{"c":11.655,"h":11.675,"l":11.61,"n":336,"o":11.61,"t":"2026-10-01T18:15:00Z","v":11954,"vw":11.646703},{"c":11.67,"h":11.69,"l":11.655,"n":299,"o":11.655,"t":"2026-10-01T18:30:00Z","v":13844,"vw":11.671483},{"c":11.655,"h":11.665,"l":11.6301,"n":307,"o":11.665,"t":"2026-10-01T18:45:00Z","v":20604,"vw":11.645201},{"c":11.615,"h":11.655,"l":11.615,"n":461,"o":11.655,"t":"2026-10-01T19:00:00Z","v":21504,"vw":11.629417},{"c":11.65,"h":11.66,"l":11.61,"n":456,"o":11.615,"t":"2026-10-01T19:15:00Z","v":21639,"vw":11.632949},{"c":11.655,"h":11.665,"l":11.62,"n":576,"o":11.645,"t":"2026-10-01T19:30:00Z","v":33520,"vw":11.644444},{"c":11.64,"h":11.675,"l":11.63,"n":1644,"o":11.655,"t":"2026-10-01T19:45:00Z","v":102975,"vw":11.650652},{"c":11.64,"h":11.64,"l":11.64,"n":22,"o":11.64,"t":"2026-10-01T20:00:00Z","v":138362,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-01T20:30:00Z","v":294,"vw":11.64},{"c":11.905,"h":12.005,"l":11.815,"n":185,"o":11.83,"t":"2026-10-02T13:30:00Z","v":18485,"vw":11.899743},{"c":11.84,"h":11.99,"l":11.84,"n":432,"o":11.905,"t":"2026-10-02T13:45:00Z","v":36541,"vw":11.881322},{"c":11.93,"h":11.93,"l":11.83,"n":125,"o":11.83,"t":"2026-10-02T14:00:00Z","v":6291,"vw":11.891392},{"c":12.03,"h":12.03,"l":11.95,"n":97,"o":11.95,"t":"2026-10-02T14:15:00Z","v":5633,"vw":12.000464},{"c":11.97,"h":12.02,"l":11.95,"n":166,"o":12.02,"t":"2026-10-02T14:30:00Z","v":9099,"vw":11.992235},{"c":11.98,"h":12,"l":11.96,"n":172,"o":11.99,"t":"2026-10-02T14:45:00Z","v":15709,"vw":11.980979},{"c":11.98,"h":12,"l":11.95,"n":279,"o":12,"t":"2026-10-02T15:00:00Z","v":15691,"vw":11.968383},{"c":12.055,"h":12.055,"l":11.96,"n":178,"o":11.99,"t":"2026-10-02T15:15:00Z","v":9260,"vw":11.989216},{"c":12.0299,"h":12.088,"l":12.0299,"n":140,"o":12.06,"t":"2026-10-02T15:30:00Z","v":19925,"vw":12.06078},{"c":11.98,"h":12.025,"l":11.98,"n":278,"o":12.025,"t":"2026-10-02T15:45:00Z","v":23835,"vw":11.993418},{"c":11.99,"h":11.99,"l":11.95,"n":193,"o":11.98,"t":"2026-10-02T16:00:00Z","v":9221,"vw":11.973536},{"c":12.01,"h":12.01,"l":11.965,"n":89,"o":11.98,"t":"2026-10-02T16:15:00Z","v":4730,"vw":11.978803},{"c":11.97,"h":12.01,"l":11.97,"n":152,"o":12,"t":"2026-10-02T16:30:00Z","v":8156,"vw":11.986723},{"c":11.97,"h":11.98,"l":11.97,"n":54,"o":11.98,"t":"2026-10-02T16:45:00Z","v":4002,"vw":11.973634},{"c":11.96,"h":11.99,"l":11.95,"n":303,"o":11.985,"t":"2026-10-02T17:00:00Z","v":21054,"vw":11.959652},{"c":11.915,"h":11.96,"l":11.91,"n":164,"o":11.96,"t":"2026-10-02T17:15:00Z","v":9933,"vw":11.940783},{"c":11.94,"h":11.95,"l":11.92,"n":121,"o":11.92,"t":"2026-10-02T17:30:00Z","v":9112,"vw":11.94358},{"c":11.93,"h":11.95,"l":11.92,"n":367,"o":11.95,"t":"2026-10-02T17:45:00Z","v":25319,"vw":11.930091},{"c":11.92,"h":11.93,"l":11.91,"n":168,"o":11.93,"t":"2026-10-02T18:00:00Z","v":7515,"vw":11.921368},{"c":11.92,"h":11.92,"l":11.905,"n":103,"o":11.92,"t":"2026-10-02T18:15:00Z","v":4798,"vw":11.913904},{"c":11.935,"h":11.935,"l":11.925,"n":74,"o":11.925,"t":"2026-10-02T18:30:00Z","v":4995,"vw":11.929788},{"c":11.9293,"h":11.95,"l":11.925,"n":216,"o":11.94,"t":"2026-10-02T18:45:00Z","v":9538,"vw":11.93697},{"c":11.95,"h":11.95,"l":11.925,"n":259,"o":11.93,"t":"2026-10-02T19:00:00Z","v":12859,"vw":11.935115},{"c":11.895,"h":11.9599,"l":11.881,"n":338,"o":11.955,"t":"2026-10-02T19:15:00Z","v":24160,"vw":11.929051},{"c":11.86,"h":11.905,"l":11.85,"n":483,"o":11.9,"t":"2026-10-02T19:30:00Z","v":33093,"vw":11.876702},{"c":11.89,"h":11.92,"l":11.865,"n":1442,"o":11.865,"t":"2026-10-02T19:45:00Z","v":101282,"vw":11.893508},{"c":11.9,"h":11.9,"l":11.9,"n":14,"o":11.9,"t":"2026-10-02T20:00:00Z","v":130408,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-02T20:30:00Z","v":785,"vw":11.9},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-05T11:00:00Z","v":1001,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-05T11:45:00Z","v":401,"vw":11.96},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-05T13:15:00Z","v":100,"vw":11.87},{"c":11.72,"h":12.065,"l":11.72,"n":185,"o":11.84,"t":"2026-10-05T13:30:00Z","v":15846,"vw":11.833333},{"c":11.74,"h":11.75,"l":11.6,"n":224,"o":11.66,"t":"2026-10-05T13:45:00Z","v":18441,"vw":11.668937},{"c":11.705,"h":11.74,"l":11.705,"n":208,"o":11.74,"t":"2026-10-05T14:00:00Z","v":7338,"vw":11.722309},{"c":11.67,"h":11.71,"l":11.67,"n":176,"o":11.705,"t":"2026-10-05T14:15:00Z","v":3360,"vw":11.694131},{"c":11.55,"h":11.665,"l":11.55,"n":259,"o":11.665,"t":"2026-10-05T14:30:00Z","v":16181,"vw":11.603314},{"c":11.585,"h":11.585,"l":11.52,"n":268,"o":11.535,"t":"2026-10-05T14:45:00Z","v":6659,"vw":11.550921},{"c":11.6,"h":11.6,"l":11.545,"n":204,"o":11.585,"t":"2026-10-05T15:00:00Z","v":6348,"vw":11.562195},{"c":11.65,"h":11.65,"l":11.6,"n":229,"o":11.6,"t":"2026-10-05T15:15:00Z","v":5450,"vw":11.629358},{"c":11.675,"h":11.675,"l":11.65,"n":131,"o":11.67,"t":"2026-10-05T15:30:00Z","v":3482,"vw":11.669903},{"c":11.66,"h":11.68,"l":11.65,"n":284,"o":11.68,"t":"2026-10-05T15:45:00Z","v":8391,"vw":11.669976},{"c":11.75,"h":11.77,"l":11.65,"n":279,"o":11.66,"t":"2026-10-05T16:00:00Z","v":9883,"vw":11.71009},{"c":11.77,"h":11.79,"l":11.765,"n":206,"o":11.765,"t":"2026-10-05T16:15:00Z","v":5714,"vw":11.77495},{"c":11.78,"h":11.78,"l":11.75,"n":224,"o":11.77,"t":"2026-10-05T16:30:00Z","v":6899,"vw":11.767737},{"c":11.74,"h":11.78,"l":11.74,"n":213,"o":11.78,"t":"2026-10-05T16:45:00Z","v":10943,"vw":11.768284},{"c":11.75,"h":11.75,"l":11.75,"n":163,"o":11.75,"t":"2026-10-05T17:00:00Z","v":3916,"vw":11.75},{"c":11.76,"h":11.79,"l":11.76,"n":189,"o":11.76,"t":"2026-10-05T17:15:00Z","v":6674,"vw":11.769796},{"c":11.735,"h":11.76,"l":11.73,"n":217,"o":11.76,"t":"2026-10-05T17:30:00Z","v":9097,"vw":11.741356},{"c":11.745,"h":11.75,"l":11.72,"n":270,"o":11.735,"t":"2026-10-05T17:45:00Z","v":7777,"vw":11.738714},{"c":11.73,"h":11.7599,"l":11.73,"n":152,"o":11.75,"t":"2026-10-05T18:00:00Z","v":5504,"vw":11.748852},{"c":11.7401,"h":11.75,"l":11.725,"n":202,"o":11.73,"t":"2026-10-05T18:15:00Z","v":5598,"vw":11.738967},{"c":11.71,"h":11.75,"l":11.71,"n":286,"o":11.75,"t":"2026-10-05T18:30:00Z","v":9732,"vw":11.728904},{"c":11.73,"h":11.73,"l":11.71,"n":250,"o":11.71,"t":"2026-10-05T18:45:00Z","v":8375,"vw":11.723203},{"c":11.755,"h":11.77,"l":11.735,"n":262,"o":11.74,"t":"2026-10-05T19:00:00Z","v":8929,"vw":11.751278},{"c":11.76,"h":11.78,"l":11.755,"n":234,"o":11.76,"t":"2026-10-05T19:15:00Z","v":8474,"vw":11.768958},{"c":11.765,"h":11.765,"l":11.73,"n":405,"o":11.76,"t":"2026-10-05T19:30:00Z","v":16577,"vw":11.748528},{"c":11.675,"h":11.76,"l":11.655,"n":1345,"o":11.76,"t":"2026-10-05T19:45:00Z","v":84503,"vw":11.690327},{"c":11.67,"h":11.67,"l":11.67,"n":26,"o":11.67,"t":"2026-10-05T20:00:00Z","v":134109,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-05T20:30:00Z","v":300,"vw":11.67},{"c":11.46,"h":11.8,"l":11.46,"n":98,"o":11.68,"t":"2026-10-06T13:30:00Z","v":15744,"vw":11.64339},{"c":11.4,"h":11.46,"l":11.32,"n":165,"o":11.33,"t":"2026-10-06T13:45:00Z","v":16673,"vw":11.346524},{"c":11.46,"h":11.495,"l":11.41,"n":134,"o":11.41,"t":"2026-10-06T14:00:00Z","v":3482,"vw":11.481158},{"c":11.37,"h":11.465,"l":11.35,"n":153,"o":11.45,"t":"2026-10-06T14:15:00Z","v":6477,"vw":11.380118},{"c":11.38,"h":11.41,"l":11.38,"n":36,"o":11.405,"t":"2026-10-06T14:30:00Z","v":1643,"vw":11.397895},{"c":11.39,"h":11.39,"l":11.37,"n":26,"o":11.37,"t":"2026-10-06T14:45:00Z","v":452,"vw":11.38},{"c":11.4,"h":11.41,"l":11.38,"n":139,"o":11.39,"t":"2026-10-06T15:00:00Z","v":6613,"vw":11.401913},{"c":11.42,"h":11.42,"l":11.4,"n":108,"o":11.41,"t":"2026-10-06T15:15:00Z","v":6029,"vw":11.409793},{"c":11.435,"h":11.44,"l":11.43,"n":97,"o":11.44,"t":"2026-10-06T15:30:00Z","v":2863,"vw":11.432497},{"c":11.42,"h":11.435,"l":11.42,"n":83,"o":11.43,"t":"2026-10-06T15:45:00Z","v":2188,"vw":11.428141},{"c":11.45,"h":11.45,"l":11.42,"n":53,"o":11.425,"t":"2026-10-06T16:00:00Z","v":1609,"vw":11.433125},{"c":11.415,"h":11.45,"l":11.41,"n":484,"o":11.44,"t":"2026-10-06T16:15:00Z","v":56552,"vw":11.423387},{"c":11.4,"h":11.42,"l":11.4,"n":136,"o":11.41,"t":"2026-10-06T16:30:00Z","v":3834,"vw":11.407424},{"c":11.39,"h":11.39,"l":11.38,"n":129,"o":11.39,"t":"2026-10-06T16:45:00Z","v":3899,"vw":11.387996},{"c":11.4,"h":11.4,"l":11.37,"n":152,"o":11.38,"t":"2026-10-06T17:00:00Z","v":4840,"vw":11.38527},{"c":11.4,"h":11.4,"l":11.39,"n":70,"o":11.4,"t":"2026-10-06T17:15:00Z","v":2081,"vw":11.394286},{"c":11.39,"h":11.4,"l":11.35,"n":231,"o":11.39,"t":"2026-10-06T17:30:00Z","v":6734,"vw":11.375975},{"c":11.37,"h":11.41,"l":11.37,"n":128,"o":11.4,"t":"2026-10-06T17:45:00Z","v":4943,"vw":11.390285},{"c":11.45,"h":11.45,"l":11.39,"n":129,"o":11.39,"t":"2026-10-06T18:00:00Z","v":4133,"vw":11.420531},{"c":11.445,"h":11.445,"l":11.435,"n":171,"o":11.44,"t":"2026-10-06T18:15:00Z","v":8074,"vw":11.438601},{"c":11.4551,"h":11.4551,"l":11.44,"n":91,"o":11.45,"t":"2026-10-06T18:30:00Z","v":4304,"vw":11.446915},{"c":11.435,"h":11.455,"l":11.43,"n":124,"o":11.455,"t":"2026-10-06T18:45:00Z","v":4883,"vw":11.438884},{"c":11.44,"h":11.445,"l":11.435,"n":164,"o":11.435,"t":"2026-10-06T19:00:00Z","v":5885,"vw":11.440527},{"c":11.44,"h":11.44,"l":11.41,"n":244,"o":11.44,"t":"2026-10-06T19:15:00Z","v":10482,"vw":11.429128},{"c":11.365,"h":11.45,"l":11.365,"n":360,"o":11.45,"t":"2026-10-06T19:30:00Z","v":18873,"vw":11.403908},{"c":11.335,"h":11.36,"l":11.305,"n":1209,"o":11.36,"t":"2026-10-06T19:45:00Z","v":81056,"vw":11.330407},{"c":11.33,"h":11.33,"l":11.33,"n":23,"o":11.33,"t":"2026-10-06T20:00:00Z","v":109496,"vw":11.33},{"c":11.3255,"h":11.335,"l":11.0071,"n":118,"o":11.21,"t":"2026-10-07T13:30:00Z","v":12539,"vw":11.221624},{"c":11.3,"h":11.4,"l":11.255,"n":152,"o":11.315,"t":"2026-10-07T13:45:00Z","v":9184,"vw":11.30918},{"c":11.26,"h":11.35,"l":11.25,"n":434,"o":11.3,"t":"2026-10-07T14:00:00Z","v":39254,"vw":11.287037},{"c":11.22,"h":11.285,"l":11.22,"n":211,"o":11.27,"t":"2026-10-07T14:15:00Z","v":12180,"vw":11.252489},{"c":11.25,"h":11.28,"l":11.22,"n":173,"o":11.225,"t":"2026-10-07T14:30:00Z","v":5805,"vw":11.251814},{"c":11.26,"h":11.28,"l":11.24,"n":249,"o":11.25,"t":"2026-10-07T14:45:00Z","v":10796,"vw":11.257317},{"c":11.23,"h":11.25,"l":11.23,"n":112,"o":11.25,"t":"2026-10-07T15:00:00Z","v":3672,"vw":11.238667},{"c":11.17,"h":11.22,"l":11.17,"n":183,"o":11.22,"t":"2026-10-07T15:15:00Z","v":10702,"vw":11.186875},{"c":11.19,"h":11.19,"l":11.14,"n":449,"o":11.1623,"t":"2026-10-07T15:30:00Z","v":65401,"vw":11.148155},{"c":11.239,"h":11.239,"l":11.17,"n":231,"o":11.195,"t":"2026-10-07T15:45:00Z","v":39308,"vw":11.187808},{"c":11.28,"h":11.28,"l":11.23,"n":205,"o":11.24,"t":"2026-10-07T16:00:00Z","v":9620,"vw":11.249519},{"c":11.245,"h":11.29,"l":11.245,"n":328,"o":11.28,"t":"2026-10-07T16:15:00Z","v":20652,"vw":11.268442},{"c":11.24,"h":11.26,"l":11.24,"n":48,"o":11.26,"t":"2026-10-07T16:30:00Z","v":2422,"vw":11.257549},{"c":11.215,"h":11.245,"l":11.215,"n":175,"o":11.23,"t":"2026-10-07T16:45:00Z","v":8824,"vw":11.233043},{"c":11.24,"h":11.245,"l":11.215,"n":209,"o":11.215,"t":"2026-10-07T17:00:00Z","v":10748,"vw":11.226199},{"c":11.258,"h":11.26,"l":11.23,"n":157,"o":11.24,"t":"2026-10-07T17:15:00Z","v":6660,"vw":11.243496},{"c":11.24,"h":11.26,"l":11.235,"n":208,"o":11.255,"t":"2026-10-07T17:30:00Z","v":8865,"vw":11.243271},{"c":11.23,"h":11.26,"l":11.23,"n":160,"o":11.25,"t":"2026-10-07T17:45:00Z","v":7117,"vw":11.249367},{"c":11.23,"h":11.235,"l":11.215,"n":347,"o":11.23,"t":"2026-10-07T18:00:00Z","v":13549,"vw":11.225473},{"c":11.275,"h":11.28,"l":11.21,"n":251,"o":11.23,"t":"2026-10-07T18:15:00Z","v":13767,"vw":11.235958},{"c":11.27,"h":11.2899,"l":11.26,"n":105,"o":11.27,"t":"2026-10-07T18:30:00Z","v":4912,"vw":11.280597},{"c":11.27,"h":11.27,"l":11.255,"n":150,"o":11.26,"t":"2026-10-07T18:45:00Z","v":8749,"vw":11.259318},{"c":11.255,"h":11.27,"l":11.24,"n":270,"o":11.27,"t":"2026-10-07T19:00:00Z","v":11076,"vw":11.250797},{"c":11.23,"h":11.255,"l":11.21,"n":443,"o":11.255,"t":"2026-10-07T19:15:00Z","v":25534,"vw":11.232498},{"c":11.225,"h":11.23,"l":11.22,"n":442,"o":11.23,"t":"2026-10-07T19:30:00Z","v":17352,"vw":11.22724},{"c":11.29,"h":11.31,"l":11.22,"n":1545,"o":11.225,"t":"2026-10-07T19:45:00Z","v":130010,"vw":11.259101},{"c":11.28,"h":11.28,"l":11.28,"n":21,"o":11.28,"t":"2026-10-07T20:00:00Z","v":78304,"vw":11.28},{"c":11.3,"h":11.35,"l":11.22,"n":24,"o":11.22,"t":"2026-10-08T13:30:00Z","v":5869,"vw":11.233479},{"c":11.35,"h":11.37,"l":11.2984,"n":524,"o":11.2984,"t":"2026-10-08T13:45:00Z","v":68293,"vw":11.327553},{"c":11.38,"h":11.42,"l":11.38,"n":41,"o":11.395,"t":"2026-10-08T14:00:00Z","v":1323,"vw":11.39939},{"c":11.37,"h":11.395,"l":11.35,"n":140,"o":11.375,"t":"2026-10-08T14:15:00Z","v":7984,"vw":11.381816},{"c":11.36,"h":11.415,"l":11.355,"n":70,"o":11.38,"t":"2026-10-08T14:30:00Z","v":3448,"vw":11.38913},{"c":11.32,"h":11.37,"l":11.31,"n":166,"o":11.355,"t":"2026-10-08T14:45:00Z","v":8186,"vw":11.345633},{"c":11.29,"h":11.32,"l":11.28,"n":205,"o":11.32,"t":"2026-10-08T15:00:00Z","v":9866,"vw":11.29848},{"c":11.3469,"h":11.42,"l":11.28,"n":1917,"o":11.28,"t":"2026-10-08T15:15:00Z","v":219529,"vw":11.35253},{"c":11.22,"h":11.33,"l":11.17,"n":483,"o":11.33,"t":"2026-10-08T15:30:00Z","v":32150,"vw":11.223087},{"c":11.22,"h":11.22,"l":11.18,"n":156,"o":11.21,"t":"2026-10-08T15:45:00Z","v":5184,"vw":11.202461},{"c":11.2,"h":11.21,"l":11.165,"n":418,"o":11.21,"t":"2026-10-08T16:00:00Z","v":23747,"vw":11.181222},{"c":11.22,"h":11.3,"l":11.21,"n":223,"o":11.21,"t":"2026-10-08T16:15:00Z","v":8365,"vw":11.24598},{"c":11.24,"h":11.24,"l":11.2,"n":150,"o":11.23,"t":"2026-10-08T16:30:00Z","v":7641,"vw":11.222873},{"c":11.29,"h":11.29,"l":11.23,"n":81,"o":11.23,"t":"2026-10-08T16:45:00Z","v":5491,"vw":11.239195},{"c":11.2889,"h":11.289,"l":11.26,"n":202,"o":11.28,"t":"2026-10-08T17:00:00Z","v":6855,"vw":11.277055},{"c":11.23,"h":11.28,"l":11.21,"n":189,"o":11.27,"t":"2026-10-08T17:15:00Z","v":18472,"vw":11.250016},{"c":11.26,"h":11.26,"l":11.21,"n":152,"o":11.21,"t":"2026-10-08T17:30:00Z","v":10058,"vw":11.236529},{"c":11.25,"h":11.27,"l":11.23,"n":179,"o":11.27,"t":"2026-10-08T17:45:00Z","v":9376,"vw":11.248739},{"c":11.29,"h":11.29,"l":11.25,"n":115,"o":11.255,"t":"2026-10-08T18:00:00Z","v":7711,"vw":11.273647},{"c":11.285,"h":11.31,"l":11.28,"n":176,"o":11.29,"t":"2026-10-08T18:15:00Z","v":8874,"vw":11.293794},{"c":11.295,"h":11.32,"l":11.29,"n":210,"o":11.295,"t":"2026-10-08T18:30:00Z","v":7963,"vw":11.301322},{"c":11.27,"h":11.3,"l":11.27,"n":157,"o":11.29,"t":"2026-10-08T18:45:00Z","v":6984,"vw":11.291253},{"c":11.305,"h":11.305,"l":11.275,"n":191,"o":11.275,"t":"2026-10-08T19:00:00Z","v":9062,"vw":11.285927},{"c":11.33,"h":11.35,"l":11.3,"n":423,"o":11.3,"t":"2026-10-08T19:15:00Z","v":18039,"vw":11.32247},{"c":11.325,"h":11.34,"l":11.32,"n":351,"o":11.32,"t":"2026-10-08T19:30:00Z","v":15269,"vw":11.331347},{"c":11.335,"h":11.38,"l":11.325,"n":1134,"o":11.325,"t":"2026-10-08T19:45:00Z","v":66784,"vw":11.349813},{"c":11.35,"h":11.35,"l":11.35,"n":27,"o":11.35,"t":"2026-10-08T20:00:00Z","v":299349,"vw":11.35},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-09T08:00:00Z","v":500,"vw":11.36},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-09T08:15:00Z","v":500,"vw":11.34},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-09T13:30:00Z","v":8743,"vw":11.36},{"c":11.26,"h":11.35,"l":11.26,"n":55,"o":11.33,"t":"2026-10-09T13:45:00Z","v":923,"vw":11.31337},{"c":11.3,"h":11.355,"l":11.26,"n":54,"o":11.355,"t":"2026-10-09T14:00:00Z","v":2776,"vw":11.330743},{"c":11.34,"h":11.36,"l":11.25,"n":97,"o":11.27,"t":"2026-10-09T14:15:00Z","v":4125,"vw":11.276563},{"c":11.3,"h":11.3,"l":11.21,"n":391,"o":11.26,"t":"2026-10-09T14:30:00Z","v":29646,"vw":11.255254},{"c":11.26,"h":11.29,"l":11.25,"n":116,"o":11.29,"t":"2026-10-09T14:45:00Z","v":4392,"vw":11.265789},{"c":11.28,"h":11.28,"l":11.25,"n":142,"o":11.25,"t":"2026-10-09T15:00:00Z","v":6589,"vw":11.267728},{"c":11.27,"h":11.28,"l":11.24,"n":154,"o":11.28,"t":"2026-10-09T15:15:00Z","v":6310,"vw":11.263651},{"c":11.19,"h":11.26,"l":11.19,"n":177,"o":11.26,"t":"2026-10-09T15:30:00Z","v":7049,"vw":11.23101},{"c":11.18,"h":11.2,"l":11.18,"n":142,"o":11.195,"t":"2026-10-09T15:45:00Z","v":5671,"vw":11.190229},{"c":11.17,"h":11.18,"l":11.155,"n":163,"o":11.17,"t":"2026-10-09T16:00:00Z","v":6997,"vw":11.168453},{"c":11.17,"h":11.19,"l":11.17,"n":270,"o":11.18,"t":"2026-10-09T16:15:00Z","v":11009,"vw":11.177638},{"c":11.145,"h":11.17,"l":11.145,"n":135,"o":11.17,"t":"2026-10-09T16:30:00Z","v":5156,"vw":11.154641},{"c":11.15,"h":11.15,"l":11.1313,"n":182,"o":11.1313,"t":"2026-10-09T16:45:00Z","v":7613,"vw":11.142778},{"c":11.15,"h":11.16,"l":11.15,"n":242,"o":11.15,"t":"2026-10-09T17:00:00Z","v":9266,"vw":11.155595},{"c":11.14,"h":11.17,"l":11.14,"n":253,"o":11.145,"t":"2026-10-09T17:15:00Z","v":13574,"vw":11.152238},{"c":11.105,"h":11.14,"l":11.1,"n":178,"o":11.135,"t":"2026-10-09T17:30:00Z","v":8219,"vw":11.12133},{"c":11.14,"h":11.14,"l":11.105,"n":302,"o":11.105,"t":"2026-10-09T17:45:00Z","v":12148,"vw":11.123747},{"c":11.16,"h":11.16,"l":11.13,"n":233,"o":11.14,"t":"2026-10-09T18:00:00Z","v":8015,"vw":11.152551},{"c":11.165,"h":11.165,"l":11.16,"n":99,"o":11.165,"t":"2026-10-09T18:15:00Z","v":2638,"vw":11.163689},{"c":11.15,"h":11.165,"l":11.15,"n":344,"o":11.16,"t":"2026-10-09T18:30:00Z","v":13746,"vw":11.159795},{"c":11.195,"h":11.2,"l":11.135,"n":415,"o":11.15,"t":"2026-10-09T18:45:00Z","v":25204,"vw":11.179684},{"c":11.19,"h":11.195,"l":11.175,"n":293,"o":11.195,"t":"2026-10-09T19:00:00Z","v":8080,"vw":11.185296},{"c":11.15,"h":11.195,"l":11.145,"n":322,"o":11.195,"t":"2026-10-09T19:15:00Z","v":16085,"vw":11.161677},{"c":11.14,"h":11.16,"l":11.12,"n":537,"o":11.15,"t":"2026-10-09T19:30:00Z","v":23583,"vw":11.138899},{"c":11.11,"h":11.17,"l":11.1,"n":1319,"o":11.14,"t":"2026-10-09T19:45:00Z","v":72988,"vw":11.133636},{"c":11.12,"h":11.12,"l":11.12,"n":17,"o":11.12,"t":"2026-10-09T20:00:00Z","v":100542,"vw":11.12},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-09T22:30:00Z","v":250,"vw":11.24},{"c":11.22,"h":11.245,"l":11.13,"n":108,"o":11.13,"t":"2026-10-12T13:30:00Z","v":11910,"vw":11.16517},{"c":11.18,"h":11.2,"l":11.16,"n":206,"o":11.2,"t":"2026-10-12T13:45:00Z","v":13099,"vw":11.1842},{"c":11.225,"h":11.23,"l":11.18,"n":255,"o":11.2,"t":"2026-10-12T14:00:00Z","v":12990,"vw":11.192364},{"c":11.16,"h":11.21,"l":11.16,"n":222,"o":11.205,"t":"2026-10-12T14:15:00Z","v":17564,"vw":11.182139},{"c":11.19,"h":11.19,"l":11.16,"n":98,"o":11.17,"t":"2026-10-12T14:30:00Z","v":11528,"vw":11.16563},{"c":11.155,"h":11.19,"l":11.14,"n":216,"o":11.18,"t":"2026-10-12T14:45:00Z","v":10597,"vw":11.178996},{"c":11.13,"h":11.155,"l":11.12,"n":103,"o":11.15,"t":"2026-10-12T15:00:00Z","v":5655,"vw":11.136935},{"c":11.14,"h":11.145,"l":11.135,"n":91,"o":11.135,"t":"2026-10-12T15:15:00Z","v":4021,"vw":11.14},{"c":11.15,"h":11.16,"l":11.11,"n":385,"o":11.15,"t":"2026-10-12T15:30:00Z","v":18311,"vw":11.137864},{"c":11.14,"h":11.145,"l":11.13,"n":125,"o":11.14,"t":"2026-10-12T15:45:00Z","v":5265,"vw":11.135874},{"c":11.09,"h":11.135,"l":11.09,"n":258,"o":11.135,"t":"2026-10-12T16:00:00Z","v":12727,"vw":11.109051},{"c":11.09,"h":11.105,"l":11.085,"n":150,"o":11.1,"t":"2026-10-12T16:15:00Z","v":6846,"vw":11.094896},{"c":11.115,"h":11.125,"l":11.1,"n":122,"o":11.1,"t":"2026-10-12T16:30:00Z","v":7332,"vw":11.114652},{"c":11.105,"h":11.12,"l":11.1,"n":126,"o":11.115,"t":"2026-10-12T16:45:00Z","v":4663,"vw":11.110191},{"c":11.115,"h":11.115,"l":11.095,"n":226,"o":11.11,"t":"2026-10-12T17:00:00Z","v":9132,"vw":11.105679},{"c":11.14,"h":11.145,"l":11.115,"n":204,"o":11.115,"t":"2026-10-12T17:15:00Z","v":9075,"vw":11.133886},{"c":11.155,"h":11.155,"l":11.14,"n":178,"o":11.145,"t":"2026-10-12T17:30:00Z","v":10269,"vw":11.14854},{"c":11.14,"h":11.175,"l":11.14,"n":335,"o":11.16,"t":"2026-10-12T17:45:00Z","v":14065,"vw":11.156804},{"c":11.125,"h":11.15,"l":11.125,"n":221,"o":11.135,"t":"2026-10-12T18:00:00Z","v":10428,"vw":11.138466},{"c":11.165,"h":11.17,"l":11.13,"n":221,"o":11.13,"t":"2026-10-12T18:15:00Z","v":7788,"vw":11.147917},{"c":11.145,"h":11.17,"l":11.145,"n":170,"o":11.165,"t":"2026-10-12T18:30:00Z","v":8856,"vw":11.154883},{"c":11.13,"h":11.15,"l":11.13,"n":273,"o":11.15,"t":"2026-10-12T18:45:00Z","v":10841,"vw":11.135063},{"c":11.15,"h":11.15,"l":11.124,"n":289,"o":11.13,"t":"2026-10-12T19:00:00Z","v":11044,"vw":11.139053},{"c":11.1041,"h":11.15,"l":11.095,"n":459,"o":11.145,"t":"2026-10-12T19:15:00Z","v":23178,"vw":11.123385},{"c":11.095,"h":11.105,"l":11.07,"n":391,"o":11.105,"t":"2026-10-12T19:30:00Z","v":22371,"vw":11.084589},{"c":11.07,"h":11.129,"l":11.07,"n":1488,"o":11.1,"t":"2026-10-12T19:45:00Z","v":116863,"vw":11.104513},{"c":11.08,"h":11.08,"l":11.08,"n":20,"o":11.08,"t":"2026-10-12T20:00:00Z","v":116262,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-12T20:30:00Z","v":150,"vw":11.08},{"c":11.08,"h":11.22,"l":11.01,"n":113,"o":11.09,"t":"2026-10-13T13:30:00Z","v":10017,"vw":11.094015},{"c":11.075,"h":11.095,"l":11.04,"n":170,"o":11.07,"t":"2026-10-13T13:45:00Z","v":10299,"vw":11.064627},{"c":10.95,"h":11.07,"l":10.935,"n":202,"o":11.06,"t":"2026-10-13T14:00:00Z","v":10557,"vw":10.980883},{"c":10.87,"h":10.94,"l":10.855,"n":171,"o":10.94,"t":"2026-10-13T14:15:00Z","v":10365,"vw":10.88519},{"c":10.85,"h":10.89,"l":10.85,"n":122,"o":10.87,"t":"2026-10-13T14:30:00Z","v":7887,"vw":10.872472},{"c":10.83,"h":10.855,"l":10.8,"n":207,"o":10.84,"t":"2026-10-13T14:45:00Z","v":12294,"vw":10.82065},{"c":10.83,"h":10.85,"l":10.81,"n":111,"o":10.81,"t":"2026-10-13T15:00:00Z","v":5694,"vw":10.826735},{"c":10.765,"h":10.83,"l":10.765,"n":128,"o":10.83,"t":"2026-10-13T15:15:00Z","v":15662,"vw":10.793037},{"c":10.71,"h":10.765,"l":10.71,"n":225,"o":10.765,"t":"2026-10-13T15:30:00Z","v":13064,"vw":10.733943},{"c":10.8075,"h":10.81,"l":10.7,"n":335,"o":10.71,"t":"2026-10-13T15:45:00Z","v":19972,"vw":10.754953},{"c":10.815,"h":10.815,"l":10.78,"n":258,"o":10.81,"t":"2026-10-13T16:00:00Z","v":15413,"vw":10.792612},{"c":10.81,"h":10.83,"l":10.805,"n":151,"o":10.82,"t":"2026-10-13T16:15:00Z","v":6571,"vw":10.81164},{"c":10.81,"h":10.83,"l":10.8,"n":222,"o":10.8023,"t":"2026-10-13T16:30:00Z","v":12134,"vw":10.812568},{"c":10.8122,"h":10.83,"l":10.8,"n":167,"o":10.815,"t":"2026-10-13T16:45:00Z","v":9650,"vw":10.813138},{"c":10.8,"h":10.82,"l":10.765,"n":342,"o":10.81,"t":"2026-10-13T17:00:00Z","v":25022,"vw":10.787018},{"c":10.77,"h":10.795,"l":10.755,"n":275,"o":10.79,"t":"2026-10-13T17:15:00Z","v":15841,"vw":10.7792},{"c":10.79,"h":10.795,"l":10.77,"n":112,"o":10.77,"t":"2026-10-13T17:30:00Z","v":6624,"vw":10.779024},{"c":10.745,"h":10.78,"l":10.74,"n":168,"o":10.78,"t":"2026-10-13T17:45:00Z","v":9510,"vw":10.754516},{"c":10.76,"h":10.78,"l":10.745,"n":377,"o":10.745,"t":"2026-10-13T18:00:00Z","v":23727,"vw":10.75691},{"c":10.78,"h":10.78,"l":10.76,"n":300,"o":10.765,"t":"2026-10-13T18:15:00Z","v":15485,"vw":10.772005},{"c":10.81,"h":10.82,"l":10.775,"n":361,"o":10.78,"t":"2026-10-13T18:30:00Z","v":18943,"vw":10.801679},{"c":10.87,"h":10.87,"l":10.815,"n":273,"o":10.815,"t":"2026-10-13T18:45:00Z","v":10195,"vw":10.841019},{"c":10.86,"h":10.8867,"l":10.85,"n":240,"o":10.87,"t":"2026-10-13T19:00:00Z","v":9359,"vw":10.860986},{"c":10.88,"h":10.88,"l":10.835,"n":417,"o":10.85,"t":"2026-10-13T19:15:00Z","v":17603,"vw":10.851738},{"c":10.835,"h":10.89,"l":10.835,"n":557,"o":10.875,"t":"2026-10-13T19:30:00Z","v":23123,"vw":10.862961},{"c":10.855,"h":10.87,"l":10.81,"n":1364,"o":10.835,"t":"2026-10-13T19:45:00Z","v":68198,"vw":10.847714},{"c":10.86,"h":10.86,"l":10.86,"n":20,"o":10.86,"t":"2026-10-13T20:00:00Z","v":84776,"vw":10.86},{"c":10.735,"h":10.885,"l":10.66,"n":122,"o":10.73,"t":"2026-10-14T13:30:00Z","v":11855,"vw":10.720023},{"c":10.73,"h":10.77,"l":10.72,"n":103,"o":10.77,"t":"2026-10-14T13:45:00Z","v":3923,"vw":10.735723},{"c":10.75,"h":10.75,"l":10.71,"n":123,"o":10.73,"t":"2026-10-14T14:00:00Z","v":4611,"vw":10.727153},{"c":10.825,"h":10.835,"l":10.75,"n":145,"o":10.75,"t":"2026-10-14T14:15:00Z","v":7260,"vw":10.803012},{"c":10.84,"h":10.855,"l":10.82,"n":186,"o":10.855,"t":"2026-10-14T14:30:00Z","v":8589,"vw":10.832921},{"c":10.77,"h":10.835,"l":10.77,"n":142,"o":10.835,"t":"2026-10-14T14:45:00Z","v":7937,"vw":10.800597},{"c":10.795,"h":10.795,"l":10.75,"n":150,"o":10.78,"t":"2026-10-14T15:00:00Z","v":5483,"vw":10.774397},{"c":10.8,"h":10.8,"l":10.77,"n":117,"o":10.78,"t":"2026-10-14T15:15:00Z","v":3271,"vw":10.790617},{"c":10.82,"h":10.84,"l":10.8,"n":133,"o":10.8,"t":"2026-10-14T15:30:00Z","v":4311,"vw":10.823969},{"c":10.9,"h":10.9,"l":10.82,"n":375,"o":10.82,"t":"2026-10-14T15:45:00Z","v":18162,"vw":10.864607},{"c":10.88,"h":10.9,"l":10.86,"n":261,"o":10.9,"t":"2026-10-14T16:00:00Z","v":10688,"vw":10.883574},{"c":10.83,"h":10.88,"l":10.83,"n":427,"o":10.88,"t":"2026-10-14T16:15:00Z","v":29008,"vw":10.858689},{"c":10.83,"h":10.85,"l":10.82,"n":436,"o":10.85,"t":"2026-10-14T16:30:00Z","v":28622,"vw":10.84684},{"c":10.86,"h":10.865,"l":10.84,"n":132,"o":10.845,"t":"2026-10-14T16:45:00Z","v":6771,"vw":10.858805},{"c":10.86,"h":10.89,"l":10.86,"n":329,"o":10.87,"t":"2026-10-14T17:00:00Z","v":27516,"vw":10.876079},{"c":10.86,"h":10.895,"l":10.86,"n":275,"o":10.87,"t":"2026-10-14T17:15:00Z","v":20938,"vw":10.882886},{"c":10.855,"h":10.875,"l":10.8522,"n":217,"o":10.87,"t":"2026-10-14T17:30:00Z","v":11122,"vw":10.86645},{"c":10.815,"h":10.865,"l":10.81,"n":237,"o":10.86,"t":"2026-10-14T17:45:00Z","v":16056,"vw":10.8436},{"c":10.82,"h":10.85,"l":10.79,"n":273,"o":10.81,"t":"2026-10-14T18:00:00Z","v":13966,"vw":10.815877},{"c":10.87,"h":10.87,"l":10.81,"n":228,"o":10.83,"t":"2026-10-14T18:15:00Z","v":10623,"vw":10.848848},{"c":10.88,"h":10.88,"l":10.865,"n":201,"o":10.87,"t":"2026-10-14T18:30:00Z","v":10250,"vw":10.873049},{"c":10.85,"h":10.87,"l":10.85,"n":244,"o":10.87,"t":"2026-10-14T18:45:00Z","v":11562,"vw":10.857554},{"c":10.87,"h":10.885,"l":10.845,"n":216,"o":10.85,"t":"2026-10-14T19:00:00Z","v":8588,"vw":10.86649},{"c":10.845,"h":10.9,"l":10.83,"n":444,"o":10.86,"t":"2026-10-14T19:15:00Z","v":27268,"vw":10.864258},{"c":10.84,"h":10.88,"l":10.83,"n":659,"o":10.85,"t":"2026-10-14T19:30:00Z","v":37523,"vw":10.854882},{"c":10.885,"h":10.89,"l":10.815,"n":1461,"o":10.83,"t":"2026-10-14T19:45:00Z","v":108687,"vw":10.846719},{"c":10.88,"h":10.88,"l":10.88,"n":14,"o":10.88,"t":"2026-10-14T20:00:00Z","v":105156,"vw":10.88},{"c":10.97,"h":11.19,"l":10.93,"n":431,"o":10.96,"t":"2026-10-15T13:30:00Z","v":38815,"vw":10.988115},{"c":10.98,"h":11.015,"l":10.94,"n":204,"o":10.97,"t":"2026-10-15T13:45:00Z","v":10784,"vw":10.971755},{"c":11.13,"h":11.13,"l":10.96,"n":281,"o":10.975,"t":"2026-10-15T14:00:00Z","v":25450,"vw":11.029298},{"c":11.05,"h":11.16,"l":11.05,"n":322,"o":11.16,"t":"2026-10-15T14:15:00Z","v":12885,"vw":11.106121},{"c":11.14,"h":11.145,"l":11.06,"n":391,"o":11.06,"t":"2026-10-15T14:30:00Z","v":14428,"vw":11.083636},{"c":11.16,"h":11.2,"l":11.12,"n":271,"o":11.14,"t":"2026-10-15T14:45:00Z","v":9315,"vw":11.158569},{"c":11.14,"h":11.2,"l":11.13,"n":416,"o":11.18,"t":"2026-10-15T15:00:00Z","v":10865,"vw":11.159537},{"c":11.135,"h":11.14,"l":11.12,"n":261,"o":11.135,"t":"2026-10-15T15:15:00Z","v":7340,"vw":11.128945},{"c":11.13,"h":11.14,"l":11.11,"n":270,"o":11.13,"t":"2026-10-15T15:30:00Z","v":8565,"vw":11.121528},{"c":11.07,"h":11.125,"l":11.07,"n":213,"o":11.125,"t":"2026-10-15T15:45:00Z","v":7629,"vw":11.094361},{"c":11.03,"h":11.08,"l":11.03,"n":257,"o":11.075,"t":"2026-10-15T16:00:00Z","v":18717,"vw":11.040102},{"c":11.035,"h":11.05,"l":11.025,"n":216,"o":11.025,"t":"2026-10-15T16:15:00Z","v":4935,"vw":11.039191},{"c":11.025,"h":11.06,"l":11.025,"n":234,"o":11.04,"t":"2026-10-15T16:30:00Z","v":7679,"vw":11.045534},{"c":11.03,"h":11.04,"l":11.01,"n":155,"o":11.04,"t":"2026-10-15T16:45:00Z","v":3999,"vw":11.024215},{"c":11.05,"h":11.05,"l":11.03,"n":150,"o":11.04,"t":"2026-10-15T17:00:00Z","v":5324,"vw":11.036746},{"c":11.02,"h":11.045,"l":11.02,"n":205,"o":11.045,"t":"2026-10-15T17:15:00Z","v":7659,"vw":11.036746},{"c":11.02,"h":11.03,"l":11.01,"n":174,"o":11.02,"t":"2026-10-15T17:30:00Z","v":6136,"vw":11.019204},{"c":11.05,"h":11.05,"l":10.995,"n":277,"o":11.01,"t":"2026-10-15T17:45:00Z","v":7578,"vw":11.015251},{"c":11.03,"h":11.045,"l":11.02,"n":131,"o":11.04,"t":"2026-10-15T18:00:00Z","v":4979,"vw":11.031658},{"c":11.04,"h":11.04,"l":11.02,"n":172,"o":11.03,"t":"2026-10-15T18:15:00Z","v":5293,"vw":11.02639},{"c":11,"h":11.03,"l":10.995,"n":229,"o":11.025,"t":"2026-10-15T18:30:00Z","v":9932,"vw":11.006831},{"c":11,"h":11.01,"l":10.99,"n":196,"o":11.0086,"t":"2026-10-15T18:45:00Z","v":6292,"vw":11.000655},{"c":11.02,"h":11.04,"l":11.01,"n":452,"o":11.01,"t":"2026-10-15T19:00:00Z","v":13699,"vw":11.029186},{"c":11.045,"h":11.06,"l":11.02,"n":387,"o":11.029,"t":"2026-10-15T19:15:00Z","v":13071,"vw":11.049413},{"c":11.11,"h":11.11,"l":11.04,"n":685,"o":11.045,"t":"2026-10-15T19:30:00Z","v":27855,"vw":11.062492},{"c":11.12,"h":11.145,"l":11.075,"n":1792,"o":11.105,"t":"2026-10-15T19:45:00Z","v":94630,"vw":11.121152},{"c":11.13,"h":11.13,"l":11.13,"n":20,"o":11.13,"t":"2026-10-15T20:00:00Z","v":105498,"vw":11.13},{"c":11.21,"h":11.275,"l":11.13,"n":111,"o":11.13,"t":"2026-10-16T13:30:00Z","v":8859,"vw":11.148655},{"c":11.21,"h":11.23,"l":11.21,"n":73,"o":11.21,"t":"2026-10-16T13:45:00Z","v":1529,"vw":11.222283},{"c":11.12,"h":11.21,"l":11.1,"n":132,"o":11.2,"t":"2026-10-16T14:00:00Z","v":11101,"vw":11.192776},{"c":11.11,"h":11.11,"l":11.08,"n":79,"o":11.1,"t":"2026-10-16T14:15:00Z","v":2171,"vw":11.092576},{"c":11.075,"h":11.14,"l":11.075,"n":78,"o":11.12,"t":"2026-10-16T14:30:00Z","v":2485,"vw":11.115556},{"c":11.1,"h":11.1,"l":11.075,"n":61,"o":11.075,"t":"2026-10-16T14:45:00Z","v":2362,"vw":11.087586},{"c":11.02,"h":11.09,"l":11.02,"n":130,"o":11.09,"t":"2026-10-16T15:00:00Z","v":5077,"vw":11.070179},{"c":10.98,"h":11,"l":10.97,"n":105,"o":11,"t":"2026-10-16T15:15:00Z","v":3439,"vw":10.988699},{"c":10.805,"h":10.98,"l":10.785,"n":255,"o":10.98,"t":"2026-10-16T15:30:00Z","v":13827,"vw":10.870155},{"c":10.825,"h":10.835,"l":10.77,"n":496,"o":10.805,"t":"2026-10-16T15:45:00Z","v":22745,"vw":10.801555},{"c":10.9,"h":10.9,"l":10.77,"n":173,"o":10.825,"t":"2026-10-16T16:00:00Z","v":10186,"vw":10.823062},{"c":10.84,"h":10.91,"l":10.835,"n":320,"o":10.9,"t":"2026-10-16T16:15:00Z","v":14293,"vw":10.880006},{"c":10.85,"h":10.855,"l":10.84,"n":121,"o":10.84,"t":"2026-10-16T16:30:00Z","v":5342,"vw":10.849542},{"c":10.865,"h":10.87,"l":10.85,"n":196,"o":10.85,"t":"2026-10-16T16:45:00Z","v":10812,"vw":10.860964},{"c":10.84,"h":10.87,"l":10.84,"n":111,"o":10.86,"t":"2026-10-16T17:00:00Z","v":4761,"vw":10.849209},{"c":10.82,"h":10.85,"l":10.81,"n":172,"o":10.85,"t":"2026-10-16T17:15:00Z","v":6939,"vw":10.831069},{"c":10.85,"h":10.86,"l":10.82,"n":215,"o":10.82,"t":"2026-10-16T17:30:00Z","v":9067,"vw":10.840082},{"c":10.83,"h":10.845,"l":10.82,"n":159,"o":10.845,"t":"2026-10-16T17:45:00Z","v":8700,"vw":10.828466},{"c":10.83,"h":10.845,"l":10.815,"n":159,"o":10.815,"t":"2026-10-16T18:00:00Z","v":7833,"vw":10.824259},{"c":10.82,"h":10.83,"l":10.8,"n":140,"o":10.82,"t":"2026-10-16T18:15:00Z","v":6874,"vw":10.815347},{"c":10.84,"h":10.84,"l":10.82,"n":172,"o":10.82,"t":"2026-10-16T18:30:00Z","v":10063,"vw":10.826454},{"c":10.865,"h":10.865,"l":10.835,"n":228,"o":10.84,"t":"2026-10-16T18:45:00Z","v":9797,"vw":10.844203},{"c":10.87,"h":10.8799,"l":10.855,"n":256,"o":10.865,"t":"2026-10-16T19:00:00Z","v":11686,"vw":10.86733},{"c":10.9,"h":10.9,"l":10.87,"n":277,"o":10.87,"t":"2026-10-16T19:15:00Z","v":13471,"vw":10.886338},{"c":10.91,"h":10.92,"l":10.885,"n":359,"o":10.9,"t":"2026-10-16T19:30:00Z","v":18215,"vw":10.899748},{"c":10.94,"h":10.96,"l":10.91,"n":1030,"o":10.91,"t":"2026-10-16T19:45:00Z","v":55361,"vw":10.941331},{"c":10.95,"h":10.95,"l":10.95,"n":12,"o":10.95,"t":"2026-10-16T20:00:00Z","v":94191,"vw":10.95},{"c":10.88,"h":10.99,"l":10.695,"n":188,"o":10.92,"t":"2026-10-19T13:30:00Z","v":13518,"vw":10.920153},{"c":10.85,"h":10.88,"l":10.825,"n":131,"o":10.88,"t":"2026-10-19T13:45:00Z","v":7002,"vw":10.843659},{"c":10.85,"h":10.885,"l":10.85,"n":28,"o":10.88,"t":"2026-10-19T14:00:00Z","v":1014,"vw":10.875},{"c":10.84,"h":10.87,"l":10.83,"n":78,"o":10.86,"t":"2026-10-19T14:15:00Z","v":2348,"vw":10.85398},{"c":10.85,"h":10.85,"l":10.83,"n":102,"o":10.84,"t":"2026-10-19T14:30:00Z","v":3165,"vw":10.843573},{"c":10.82,"h":10.85,"l":10.82,"n":66,"o":10.85,"t":"2026-10-19T14:45:00Z","v":1782,"vw":10.833992},{"c":10.83,"h":10.85,"l":10.83,"n":178,"o":10.83,"t":"2026-10-19T15:00:00Z","v":7051,"vw":10.838445},{"c":10.78,"h":10.8461,"l":10.78,"n":134,"o":10.84,"t":"2026-10-19T15:15:00Z","v":4382,"vw":10.824944},{"c":10.83,"h":10.83,"l":10.78,"n":164,"o":10.78,"t":"2026-10-19T15:30:00Z","v":7548,"vw":10.81362},{"c":10.77,"h":10.825,"l":10.77,"n":48,"o":10.825,"t":"2026-10-19T15:45:00Z","v":1546,"vw":10.793666},{"c":10.73,"h":10.78,"l":10.725,"n":131,"o":10.78,"t":"2026-10-19T16:00:00Z","v":4791,"vw":10.739549},{"c":10.715,"h":10.73,"l":10.7,"n":180,"o":10.73,"t":"2026-10-19T16:15:00Z","v":7301,"vw":10.714189},{"c":10.675,"h":10.715,"l":10.67,"n":104,"o":10.715,"t":"2026-10-19T16:30:00Z","v":3361,"vw":10.682926},{"c":10.652,"h":10.685,"l":10.652,"n":129,"o":10.675,"t":"2026-10-19T16:45:00Z","v":6927,"vw":10.675734},{"c":10.635,"h":10.6589,"l":10.63,"n":208,"o":10.655,"t":"2026-10-19T17:00:00Z","v":6595,"vw":10.648313},{"c":10.61,"h":10.66,"l":10.61,"n":309,"o":10.64,"t":"2026-10-19T17:15:00Z","v":19398,"vw":10.644047},{"c":10.58,"h":10.61,"l":10.5737,"n":116,"o":10.61,"t":"2026-10-19T17:30:00Z","v":5663,"vw":10.587849},{"c":10.58,"h":10.58,"l":10.57,"n":134,"o":10.58,"t":"2026-10-19T17:45:00Z","v":6470,"vw":10.577381},{"c":10.57,"h":10.605,"l":10.56,"n":246,"o":10.59,"t":"2026-10-19T18:00:00Z","v":11033,"vw":10.58567},{"c":10.545,"h":10.62,"l":10.54,"n":245,"o":10.57,"t":"2026-10-19T18:15:00Z","v":12425,"vw":10.585654},{"c":10.52,"h":10.55,"l":10.52,"n":193,"o":10.545,"t":"2026-10-19T18:30:00Z","v":12234,"vw":10.542603},{"c":10.53,"h":10.555,"l":10.52,"n":270,"o":10.52,"t":"2026-10-19T18:45:00Z","v":7666,"vw":10.53208},{"c":10.57,"h":10.57,"l":10.535,"n":263,"o":10.54,"t":"2026-10-19T19:00:00Z","v":13208,"vw":10.547613},{"c":10.56,"h":10.58,"l":10.56,"n":290,"o":10.565,"t":"2026-10-19T19:15:00Z","v":10565,"vw":10.569803},{"c":10.525,"h":10.56,"l":10.51,"n":490,"o":10.56,"t":"2026-10-19T19:30:00Z","v":22416,"vw":10.526303},{"c":10.535,"h":10.55,"l":10.52,"n":1351,"o":10.53,"t":"2026-10-19T19:45:00Z","v":57617,"vw":10.53294},{"c":10.53,"h":10.53,"l":10.53,"n":25,"o":10.53,"t":"2026-10-19T20:00:00Z","v":78571,"vw":10.53},{"c":10.35,"h":10.49,"l":10.35,"n":19,"o":10.49,"t":"2026-10-20T08:00:00Z","v":14730,"vw":10.421894},{"c":10.32,"h":10.33,"l":9.87,"n":409,"o":9.87,"t":"2026-10-20T13:30:00Z","v":56976,"vw":10.105615},{"c":10.32,"h":10.35,"l":10.26,"n":114,"o":10.35,"t":"2026-10-20T13:45:00Z","v":5038,"vw":10.292337},{"c":10.24,"h":10.35,"l":10.24,"n":162,"o":10.35,"t":"2026-10-20T14:00:00Z","v":10229,"vw":10.295757},{"c":10.36,"h":10.36,"l":10.245,"n":270,"o":10.25,"t":"2026-10-20T14:15:00Z","v":12508,"vw":10.297459},{"c":10.37,"h":10.39,"l":10.34,"n":121,"o":10.37,"t":"2026-10-20T14:30:00Z","v":7141,"vw":10.360569},{"c":10.46,"h":10.5,"l":10.39,"n":360,"o":10.4,"t":"2026-10-20T14:45:00Z","v":31462,"vw":10.451706},{"c":10.47,"h":10.53,"l":10.45,"n":297,"o":10.45,"t":"2026-10-20T15:00:00Z","v":25194,"vw":10.500364},{"c":10.44,"h":10.507,"l":10.44,"n":181,"o":10.47,"t":"2026-10-20T15:15:00Z","v":14133,"vw":10.453635},{"c":10.43,"h":10.44,"l":10.39,"n":284,"o":10.44,"t":"2026-10-20T15:30:00Z","v":10144,"vw":10.419526},{"c":10.44,"h":10.445,"l":10.42,"n":180,"o":10.43,"t":"2026-10-20T15:45:00Z","v":6299,"vw":10.431405},{"c":10.46,"h":10.475,"l":10.45,"n":95,"o":10.45,"t":"2026-10-20T16:00:00Z","v":4686,"vw":10.463922},{"c":10.42,"h":10.45,"l":10.41,"n":212,"o":10.45,"t":"2026-10-20T16:15:00Z","v":7953,"vw":10.426491},{"c":10.38,"h":10.435,"l":10.35,"n":297,"o":10.435,"t":"2026-10-20T16:30:00Z","v":24255,"vw":10.375877},{"c":10.33,"h":10.38,"l":10.33,"n":92,"o":10.38,"t":"2026-10-20T16:45:00Z","v":3906,"vw":10.351341},{"c":10.345,"h":10.36,"l":10.338,"n":143,"o":10.338,"t":"2026-10-20T17:00:00Z","v":6048,"vw":10.345321},{"c":10.355,"h":10.36,"l":10.345,"n":180,"o":10.35,"t":"2026-10-20T17:15:00Z","v":20121,"vw":10.34887},{"c":10.36,"h":10.4,"l":10.34,"n":241,"o":10.36,"t":"2026-10-20T17:30:00Z","v":16155,"vw":10.379044},{"c":10.345,"h":10.365,"l":10.345,"n":278,"o":10.355,"t":"2026-10-20T17:45:00Z","v":14945,"vw":10.359228},{"c":10.365,"h":10.375,"l":10.35,"n":144,"o":10.35,"t":"2026-10-20T18:00:00Z","v":10281,"vw":10.365382},{"c":10.345,"h":10.38,"l":10.345,"n":293,"o":10.3639,"t":"2026-10-20T18:15:00Z","v":13982,"vw":10.359357},{"c":10.345,"h":10.36,"l":10.345,"n":198,"o":10.345,"t":"2026-10-20T18:30:00Z","v":6848,"vw":10.350625},{"c":10.32,"h":10.34,"l":10.32,"n":214,"o":10.34,"t":"2026-10-20T18:45:00Z","v":8628,"vw":10.331714},{"c":10.25,"h":10.32,"l":10.21,"n":612,"o":10.32,"t":"2026-10-20T19:00:00Z","v":63567,"vw":10.241229},{"c":10.275,"h":10.28,"l":10.235,"n":378,"o":10.25,"t":"2026-10-20T19:15:00Z","v":18417,"vw":10.26333},{"c":10.285,"h":10.285,"l":10.25,"n":498,"o":10.27,"t":"2026-10-20T19:30:00Z","v":23511,"vw":10.26133},{"c":10.25,"h":10.33,"l":10.24,"n":1221,"o":10.2884,"t":"2026-10-20T19:45:00Z","v":81276,"vw":10.271069},{"c":10.27,"h":10.27,"l":10.27,"n":14,"o":10.27,"t":"2026-10-20T20:00:00Z","v":122611,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":2,"o":10.27,"t":"2026-10-20T20:15:00Z","v":960,"vw":10.27},{"c":10.235,"h":10.675,"l":10.14,"n":436,"o":10.42,"t":"2026-10-21T13:30:00Z","v":31878,"vw":10.224385},{"c":10.29,"h":10.32,"l":10.24,"n":411,"o":10.245,"t":"2026-10-21T13:45:00Z","v":21994,"vw":10.282556},{"c":10.28,"h":10.3,"l":10.25,"n":316,"o":10.27,"t":"2026-10-21T14:00:00Z","v":15729,"vw":10.279141},{"c":10.23,"h":10.29,"l":10.23,"n":244,"o":10.29,"t":"2026-10-21T14:15:00Z","v":10950,"vw":10.263925},{"c":10.18,"h":10.23,"l":10.18,"n":241,"o":10.23,"t":"2026-10-21T14:30:00Z","v":8592,"vw":10.215355},{"c":10.2,"h":10.2,"l":10.17,"n":212,"o":10.18,"t":"2026-10-21T14:45:00Z","v":6950,"vw":10.187431},{"c":10.29,"h":10.295,"l":10.19,"n":420,"o":10.19,"t":"2026-10-21T15:00:00Z","v":17154,"vw":10.25382},{"c":10.27,"h":10.32,"l":10.24,"n":733,"o":10.3,"t":"2026-10-21T15:15:00Z","v":52566,"vw":10.265064},{"c":10.245,"h":10.3,"l":10.24,"n":330,"o":10.27,"t":"2026-10-21T15:30:00Z","v":20479,"vw":10.276322},{"c":10.21,"h":10.26,"l":10.21,"n":311,"o":10.245,"t":"2026-10-21T15:45:00Z","v":13050,"vw":10.241208},{"c":10.235,"h":10.26,"l":10.205,"n":493,"o":10.21,"t":"2026-10-21T16:00:00Z","v":30053,"vw":10.236054},{"c":10.2,"h":10.245,"l":10.185,"n":245,"o":10.235,"t":"2026-10-21T16:15:00Z","v":11543,"vw":10.217312},{"c":10.24,"h":10.26,"l":10.2,"n":304,"o":10.2,"t":"2026-10-21T16:30:00Z","v":14669,"vw":10.229208},{"c":10.205,"h":10.24,"l":10.2,"n":224,"o":10.23,"t":"2026-10-21T16:45:00Z","v":10725,"vw":10.221043},{"c":10.21,"h":10.22,"l":10.2012,"n":288,"o":10.205,"t":"2026-10-21T17:00:00Z","v":11442,"vw":10.211387},{"c":10.21,"h":10.21,"l":10.195,"n":245,"o":10.21,"t":"2026-10-21T17:15:00Z","v":9321,"vw":10.203465},{"c":10.22,"h":10.22,"l":10.2024,"n":67,"o":10.2176,"t":"2026-10-21T17:30:00Z","v":2467,"vw":10.211646},{"c":10.18,"h":10.21,"l":10.17,"n":512,"o":10.21,"t":"2026-10-21T17:45:00Z","v":31443,"vw":10.183887},{"c":10.2,"h":10.2,"l":10.16,"n":273,"o":10.18,"t":"2026-10-21T18:00:00Z","v":13025,"vw":10.180453},{"c":10.205,"h":10.21,"l":10.18,"n":228,"o":10.21,"t":"2026-10-21T18:15:00Z","v":11991,"vw":10.195632},{"c":10.215,"h":10.22,"l":10.19,"n":383,"o":10.205,"t":"2026-10-21T18:30:00Z","v":23675,"vw":10.205178},{"c":10.17,"h":10.215,"l":10.155,"n":404,"o":10.211,"t":"2026-10-21T18:45:00Z","v":19458,"vw":10.191166},{"c":10.16,"h":10.16,"l":10.105,"n":439,"o":10.16,"t":"2026-10-21T19:00:00Z","v":17377,"vw":10.133},{"c":10.22,"h":10.22,"l":10.16,"n":460,"o":10.16,"t":"2026-10-21T19:15:00Z","v":18363,"vw":10.188737},{"c":10.27,"h":10.27,"l":10.22,"n":741,"o":10.22,"t":"2026-10-21T19:30:00Z","v":29524,"vw":10.235622},{"c":10.26,"h":10.28,"l":10.251,"n":1867,"o":10.27,"t":"2026-10-21T19:45:00Z","v":110580,"vw":10.265352},{"c":10.26,"h":10.26,"l":10.26,"n":20,"o":10.26,"t":"2026-10-21T20:00:00Z","v":148134,"vw":10.26},{"c":10.3,"h":10.39,"l":10.08,"n":135,"o":10.08,"t":"2026-10-22T13:30:00Z","v":28303,"vw":10.123249},{"c":10.41,"h":10.45,"l":10.245,"n":167,"o":10.3,"t":"2026-10-22T13:45:00Z","v":8673,"vw":10.354831},{"c":10.45,"h":10.49,"l":10.41,"n":302,"o":10.435,"t":"2026-10-22T14:00:00Z","v":23052,"vw":10.448285},{"c":10.425,"h":10.465,"l":10.42,"n":192,"o":10.43,"t":"2026-10-22T14:15:00Z","v":8095,"vw":10.448049},{"c":10.46,"h":10.46,"l":10.37,"n":224,"o":10.425,"t":"2026-10-22T14:30:00Z","v":11862,"vw":10.407642},{"c":10.5,"h":10.515,"l":10.47,"n":223,"o":10.47,"t":"2026-10-22T14:45:00Z","v":9882,"vw":10.49358},{"c":10.415,"h":10.49,"l":10.41,"n":401,"o":10.49,"t":"2026-10-22T15:00:00Z","v":23083,"vw":10.444496},{"c":10.42,"h":10.475,"l":10.415,"n":273,"o":10.415,"t":"2026-10-22T15:15:00Z","v":23356,"vw":10.448581},{"c":10.38,"h":10.415,"l":10.37,"n":239,"o":10.415,"t":"2026-10-22T15:30:00Z","v":13859,"vw":10.390084},{"c":10.42,"h":10.425,"l":10.38,"n":210,"o":10.385,"t":"2026-10-22T15:45:00Z","v":10938,"vw":10.405221},{"c":10.41,"h":10.45,"l":10.41,"n":249,"o":10.43,"t":"2026-10-22T16:00:00Z","v":12194,"vw":10.436376},{"c":10.355,"h":10.43,"l":10.355,"n":202,"o":10.425,"t":"2026-10-22T16:15:00Z","v":9486,"vw":10.399606},{"c":10.375,"h":10.375,"l":10.355,"n":168,"o":10.355,"t":"2026-10-22T16:30:00Z","v":7441,"vw":10.367804},{"c":10.41,"h":10.41,"l":10.35,"n":222,"o":10.365,"t":"2026-10-22T16:45:00Z","v":10595,"vw":10.367396},{"c":10.41,"h":10.43,"l":10.395,"n":182,"o":10.42,"t":"2026-10-22T17:00:00Z","v":9110,"vw":10.412679},{"c":10.37,"h":10.4,"l":10.36,"n":217,"o":10.4,"t":"2026-10-22T17:15:00Z","v":10421,"vw":10.376779},{"c":10.38,"h":10.4,"l":10.37,"n":127,"o":10.37,"t":"2026-10-22T17:30:00Z","v":5854,"vw":10.387685},{"c":10.34,"h":10.385,"l":10.34,"n":235,"o":10.385,"t":"2026-10-22T17:45:00Z","v":14014,"vw":10.369415},{"c":10.345,"h":10.35,"l":10.33,"n":232,"o":10.35,"t":"2026-10-22T18:00:00Z","v":9052,"vw":10.341801},{"c":10.32,"h":10.34,"l":10.32,"n":316,"o":10.34,"t":"2026-10-22T18:15:00Z","v":13575,"vw":10.331723},{"c":10.28,"h":10.32,"l":10.28,"n":275,"o":10.32,"t":"2026-10-22T18:30:00Z","v":13158,"vw":10.305186},{"c":10.34,"h":10.34,"l":10.29,"n":282,"o":10.29,"t":"2026-10-22T18:45:00Z","v":13440,"vw":10.324279},{"c":10.36,"h":10.37,"l":10.33,"n":307,"o":10.34,"t":"2026-10-22T19:00:00Z","v":14265,"vw":10.351773},{"c":10.365,"h":10.38,"l":10.35,"n":337,"o":10.36,"t":"2026-10-22T19:15:00Z","v":16965,"vw":10.365929},{"c":10.265,"h":10.365,"l":10.25,"n":634,"o":10.36,"t":"2026-10-22T19:30:00Z","v":31377,"vw":10.30674},{"c":10.28,"h":10.31,"l":10.23,"n":1279,"o":10.26,"t":"2026-10-22T19:45:00Z","v":96420,"vw":10.263636},{"c":10.3,"h":10.3,"l":10.29,"n":33,"o":10.29,"t":"2026-10-22T20:00:00Z","v":124003,"vw":10.290366}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":22.55075630719148,"iv":2.6434385081759917,"gamma":0.041422783800087855,"theta":-0.04227465434955978,"vega":0.00922325116246316,"rho":0.0013805830665894997,"breakevenPct":126.94909036108231},{"delta":0.3,"premium":0.5322165602504151,"strike":12.908689716074393,"iv":1.1306923605316528,"gamma":0.11080150654112736,"theta":-0.020042675484778786,"vega":0.010090068107147274,"rho":0.0020031381057355247,"breakevenPct":30.49423569247386},{"delta":0.35,"premium":0.802933270331478,"strike":14.448331758286951,"iv":1.63683837436044,"gamma":0.09770494481084088,"theta":-0.029458559898680223,"vega":0.010357001165952857,"rho":0.002201607336078366,"breakevenPct":48.07053425843133},{"delta":0.4,"premium":0.7723353073294854,"strike":13.683382683237138,"iv":1.421344421234712,"gamma":0.13862914683254268,"theta":-0.025754542121801338,"vega":0.01044189787692282,"rho":0.0026238034102708907,"breakevenPct":40.346776607442926},{"delta":0.45,"premium":0.7417373443274929,"strike":12.918433608187325,"iv":1.2058504681089839,"gamma":0.17955334885424445,"theta":-0.022050524344922457,"vega":0.010526794587892782,"rho":0.0030459994844634145,"breakevenPct":32.62301895645453},{"delta":0.5,"premium":0.7111393813255005,"strike":12.153484533137512,"iv":0.9903565149832557,"gamma":0.22047755087594623,"theta":-0.018346506568043576,"vega":0.010611691298862743,"rho":0.0034681955586559387,"breakevenPct":24.899261305466133},{"delta":0.55,"premium":0.680541418323508,"strike":11.388535458087699,"iv":0.7748625618575276,"gamma":0.261401752897648,"theta":-0.014642488791164695,"vega":0.010696588009832706,"rho":0.0038903916328484633,"breakevenPct":17.175503654477737},{"delta":0.6,"premium":0.6499434553215155,"strike":10.623586383037889,"iv":0.5593686087317997,"gamma":0.30232595491934977,"theta":-0.010938471014285817,"vega":0.010781484720802668,"rho":0.004312587707040987,"breakevenPct":9.451746003489347},{"delta":0.65,"premium":0.7399754351640173,"strike":9.88837336391843,"iv":0.42737086301263655,"gamma":0.32335987764461815,"theta":-0.008311035572372963,"vega":0.010669826436765732,"rho":0.0046447731880474704,"breakevenPct":3.187852418276178},{"delta":0.7,"premium":1.3621364277881902,"strike":9.284333565254185,"iv":0.6636958850124752,"gamma":0.25665277657111846,"theta":-0.01043267553889472,"vega":0.009691114641933733,"rho":0.0045798993074846125,"breakevenPct":3.3637863402172186},{"delta":0.75,"premium":1.9842974204123647,"strike":8.680293766589937,"iv":0.9000209070123144,"gamma":0.1899456754976186,"theta":-0.012554315505416481,"vega":0.00871240284710173,"rho":0.0045150254269217555,"breakevenPct":3.53972026215826},{"delta":0.8,"premium":2.606458413036539,"strike":8.076253967925691,"iv":1.1363459290121536,"gamma":0.12323857442411876,"theta":-0.014675955471938243,"vega":0.007733691052269728,"rho":0.0044501515463588985,"breakevenPct":3.715654184099301},{"delta":0.85,"premium":3.243562540118679,"strike":7.450497113501501,"iv":1.3674387212340915,"gamma":0.05874856502752982,"theta":-0.016509891453801183,"vega":0.006710948537491327,"rho":0.004372674863332169,"breakevenPct":3.8258218798075605},{"delta":0.9,"premium":4.190574281829102,"strike":6.374347407012384,"iv":1.490019617627388,"gamma":0.04023910910426484,"theta":-0.012377096971218178,"vega":0.004775047178607121,"rho":0.004033827016163396,"breakevenPct":2.5720552314707295}],"put":[{"delta":0.1,"premium":0.7826925172744019,"strike":4.697803694817156,"iv":3.571631884262887,"gamma":0.017344471140185957,"theta":-0.03013578593845618,"vega":0.005050310012893147,"rho":-0.001448194319779915,"breakevenPct":61.98921186851695},{"delta":0.15,"premium":0.825,"strike":6.199989378651345,"iv":2.7023351533431104,"gamma":0.03312886289807995,"theta":-0.02907090266482153,"vega":0.006647075806469775,"rho":-0.0018967544019412065,"breakevenPct":47.81563710047239},{"delta":0.2,"premium":0.8200580206245207,"strike":7.554910881949769,"iv":1.9301453352926892,"gamma":0.05191071364299625,"theta":-0.026424280285499247,"vega":0.008087785831162497,"rho":-0.002308624574279041,"breakevenPct":34.61307901625973},{"delta":0.25,"premium":0.7631586608501153,"strike":8.187125990554273,"iv":1.6029577886084718,"gamma":0.09003065909826952,"theta":-0.022753608608667875,"vega":0.008882948849464823,"rho":-0.002685055240601076,"breakevenPct":27.922647284425654},{"delta":0.3,"premium":0.7062593010757099,"strike":8.819341099158779,"iv":1.275770241924254,"gamma":0.12815060455354277,"theta":-0.019082936931836502,"vega":0.00967811186776715,"rho":-0.0030614859069231113,"breakevenPct":21.232215552591576},{"delta":0.35,"premium":0.6493599413013045,"strike":9.451556207763282,"iv":0.9485826952400367,"gamma":0.16627055000881602,"theta":-0.01541226525500513,"vega":0.010473274886069476,"rho":-0.0034379165732451467,"breakevenPct":14.541783820757498},{"delta":0.4,"premium":0.6264166497204579,"strike":10.038284999594866,"iv":0.6646057851597146,"gamma":0.19835413892356774,"theta":-0.012152506924591942,"vega":0.011106978930554179,"rho":-0.0038394341697173037,"breakevenPct":8.622637379860114},{"delta":0.45,"premium":0.8257808927110144,"strike":10.327218685088427,"iv":0.6635252939437857,"gamma":0.1909182071250269,"theta":-0.01158296385832528,"vega":0.010683624595982091,"rho":-0.004405193796799364,"breakevenPct":7.753031141966874},{"delta":0.5,"premium":1.025145135701571,"strike":10.616152370581988,"iv":0.6624448027278567,"gamma":0.1834822753264861,"theta":-0.011013420792058621,"vega":0.010260270261410005,"rho":-0.004970953423881426,"breakevenPct":6.8834249040736335},{"delta":0.55,"premium":1.2245093786921277,"strike":10.905086056075547,"iv":0.6613643115119278,"gamma":0.1760463435279453,"theta":-0.010443877725791962,"vega":0.009836915926837917,"rho":-0.005536713050963488,"breakevenPct":6.013818666180393},{"delta":0.6,"premium":1.4238736216826844,"strike":11.194019741569107,"iv":0.6602838202959989,"gamma":0.16861041172940447,"theta":-0.009874334659525303,"vega":0.009413561592265831,"rho":-0.006102472678045548,"breakevenPct":5.144212428287154},{"delta":0.65,"premium":1.623237864673241,"strike":11.482953427062668,"iv":0.6592033290800698,"gamma":0.16117447993086365,"theta":-0.009304791593258642,"vega":0.008990207257693745,"rho":-0.00666823230512761,"breakevenPct":4.2746061903939125},{"delta":0.7,"premium":1.8226021076637973,"strike":11.771887112556229,"iv":0.6581228378641409,"gamma":0.15373854813232285,"theta":-0.008735248526991982,"vega":0.008566852923121659,"rho":-0.007233991932209671,"breakevenPct":3.404999952500674},{"delta":0.75,"premium":2.0219663506543544,"strike":12.06082079804979,"iv":0.6570423466482119,"gamma":0.14630261633378203,"theta":-0.008165705460725321,"vega":0.008143498588549571,"rho":-0.0077997515592917325,"breakevenPct":2.535393714607433},{"delta":0.8,"premium":2.221330593644911,"strike":12.34975448354335,"iv":0.655961855432283,"gamma":0.1388666845352412,"theta":-0.007596162394458662,"vega":0.007720144253977484,"rho":-0.008365511186373794,"breakevenPct":1.6657874767141916},{"delta":0.85,"premium":5.624878856040749,"strike":15.749874678662843,"iv":1.1700659220551446,"gamma":0.06775559740365243,"theta":-0.011490369641726974,"vega":0.006623677564578565,"rho":-0.011472628798127446,"breakevenPct":1.7961408390946034},{"delta":0.9,"premium":8.220256465265916,"strike":18.434748067516466,"iv":1.2146313901042967,"gamma":0.04690416694441405,"theta":-0.007288302410648345,"vega":0.004647785665221275,"rho":-0.01394324814644185,"breakevenPct":1.2748062004822485}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":22.55075630719148,"iv":2.6434385081759917,"gamma":0.041422783800087855,"theta":-0.04227465434955978,"vega":0.00922325116246316,"rho":0.0013805830665894997,"breakevenPct":126.94909036108231},{"delta":0.3,"premium":0.5322165602504151,"strike":12.908689716074393,"iv":1.1306923605316528,"gamma":0.11080150654112736,"theta":-0.020042675484778786,"vega":0.010090068107147274,"rho":0.0020031381057355247,"breakevenPct":30.49423569247386},{"delta":0.35,"premium":0.802933270331478,"strike":14.448331758286951,"iv":1.63683837436044,"gamma":0.09770494481084088,"theta":-0.029458559898680223,"vega":0.010357001165952857,"rho":0.002201607336078366,"breakevenPct":48.07053425843133},{"delta":0.4,"premium":0.7723353073294854,"strike":13.683382683237138,"iv":1.421344421234712,"gamma":0.13862914683254268,"theta":-0.025754542121801338,"vega":0.01044189787692282,"rho":0.0026238034102708907,"breakevenPct":40.346776607442926},{"delta":0.45,"premium":0.7417373443274929,"strike":12.918433608187325,"iv":1.2058504681089839,"gamma":0.17955334885424445,"theta":-0.022050524344922457,"vega":0.010526794587892782,"rho":0.0030459994844634145,"breakevenPct":32.62301895645453},{"delta":0.5,"premium":0.7111393813255005,"strike":12.153484533137512,"iv":0.9903565149832557,"gamma":0.22047755087594623,"theta":-0.018346506568043576,"vega":0.010611691298862743,"rho":0.0034681955586559387,"breakevenPct":24.899261305466133},{"delta":0.55,"premium":0.680541418323508,"strike":11.388535458087699,"iv":0.7748625618575276,"gamma":0.261401752897648,"theta":-0.014642488791164695,"vega":0.010696588009832706,"rho":0.0038903916328484633,"breakevenPct":17.175503654477737},{"delta":0.6,"premium":0.6499434553215155,"strike":10.623586383037889,"iv":0.5593686087317997,"gamma":0.30232595491934977,"theta":-0.010938471014285817,"vega":0.010781484720802668,"rho":0.004312587707040987,"breakevenPct":9.451746003489347},{"delta":0.65,"premium":0.7399754351640173,"strike":9.88837336391843,"iv":0.42737086301263655,"gamma":0.32335987764461815,"theta":-0.008311035572372963,"vega":0.010669826436765732,"rho":0.0046447731880474704,"breakevenPct":3.187852418276178},{"delta":0.7,"premium":1.3621364277881902,"strike":9.284333565254185,"iv":0.6636958850124752,"gamma":0.25665277657111846,"theta":-0.01043267553889472,"vega":0.009691114641933733,"rho":0.0045798993074846125,"breakevenPct":3.3637863402172186},{"delta":0.75,"premium":1.9842974204123647,"strike":8.680293766589937,"iv":0.9000209070123144,"gamma":0.1899456754976186,"theta":-0.012554315505416481,"vega":0.00871240284710173,"rho":0.0045150254269217555,"breakevenPct":3.53972026215826},{"delta":0.8,"premium":2.606458413036539,"strike":8.076253967925691,"iv":1.1363459290121536,"gamma":0.12323857442411876,"theta":-0.014675955471938243,"vega":0.007733691052269728,"rho":0.0044501515463588985,"breakevenPct":3.715654184099301},{"delta":0.85,"premium":3.243562540118679,"strike":7.450497113501501,"iv":1.3674387212340915,"gamma":0.05874856502752982,"theta":-0.016509891453801183,"vega":0.006710948537491327,"rho":0.004372674863332169,"breakevenPct":3.8258218798075605},{"delta":0.9,"premium":4.190574281829102,"strike":6.374347407012384,"iv":1.490019617627388,"gamma":0.04023910910426484,"theta":-0.012377096971218178,"vega":0.004775047178607121,"rho":0.004033827016163396,"breakevenPct":2.5720552314707295}],"put":[{"delta":0.1,"premium":0.7826925172744019,"strike":4.697803694817156,"iv":3.571631884262887,"gamma":0.017344471140185957,"theta":-0.03013578593845618,"vega":0.005050310012893147,"rho":-0.001448194319779915,"breakevenPct":61.98921186851695},{"delta":0.15,"premium":0.825,"strike":6.199989378651345,"iv":2.7023351533431104,"gamma":0.03312886289807995,"theta":-0.02907090266482153,"vega":0.006647075806469775,"rho":-0.0018967544019412065,"breakevenPct":47.81563710047239},{"delta":0.2,"premium":0.8200580206245207,"strike":7.554910881949769,"iv":1.9301453352926892,"gamma":0.05191071364299625,"theta":-0.026424280285499247,"vega":0.008087785831162497,"rho":-0.002308624574279041,"breakevenPct":34.61307901625973},{"delta":0.25,"premium":0.7631586608501153,"strike":8.187125990554273,"iv":1.6029577886084718,"gamma":0.09003065909826952,"theta":-0.022753608608667875,"vega":0.008882948849464823,"rho":-0.002685055240601076,"breakevenPct":27.922647284425654},{"delta":0.3,"premium":0.7062593010757099,"strike":8.819341099158779,"iv":1.275770241924254,"gamma":0.12815060455354277,"theta":-0.019082936931836502,"vega":0.00967811186776715,"rho":-0.0030614859069231113,"breakevenPct":21.232215552591576},{"delta":0.35,"premium":0.6493599413013045,"strike":9.451556207763282,"iv":0.9485826952400367,"gamma":0.16627055000881602,"theta":-0.01541226525500513,"vega":0.010473274886069476,"rho":-0.0034379165732451467,"breakevenPct":14.541783820757498},{"delta":0.4,"premium":0.6264166497204579,"strike":10.038284999594866,"iv":0.6646057851597146,"gamma":0.19835413892356774,"theta":-0.012152506924591942,"vega":0.011106978930554179,"rho":-0.0038394341697173037,"breakevenPct":8.622637379860114},{"delta":0.45,"premium":0.8257808927110144,"strike":10.327218685088427,"iv":0.6635252939437857,"gamma":0.1909182071250269,"theta":-0.01158296385832528,"vega":0.010683624595982091,"rho":-0.004405193796799364,"breakevenPct":7.753031141966874},{"delta":0.5,"premium":1.025145135701571,"strike":10.616152370581988,"iv":0.6624448027278567,"gamma":0.1834822753264861,"theta":-0.011013420792058621,"vega":0.010260270261410005,"rho":-0.004970953423881426,"breakevenPct":6.8834249040736335},{"delta":0.55,"premium":1.2245093786921277,"strike":10.905086056075547,"iv":0.6613643115119278,"gamma":0.1760463435279453,"theta":-0.010443877725791962,"vega":0.009836915926837917,"rho":-0.005536713050963488,"breakevenPct":6.013818666180393},{"delta":0.6,"premium":1.4238736216826844,"strike":11.194019741569107,"iv":0.6602838202959989,"gamma":0.16861041172940447,"theta":-0.009874334659525303,"vega":0.009413561592265831,"rho":-0.006102472678045548,"breakevenPct":5.144212428287154},{"delta":0.65,"premium":1.623237864673241,"strike":11.482953427062668,"iv":0.6592033290800698,"gamma":0.16117447993086365,"theta":-0.009304791593258642,"vega":0.008990207257693745,"rho":-0.00666823230512761,"breakevenPct":4.2746061903939125},{"delta":0.7,"premium":1.8226021076637973,"strike":11.771887112556229,"iv":0.6581228378641409,"gamma":0.15373854813232285,"theta":-0.008735248526991982,"vega":0.008566852923121659,"rho":-0.007233991932209671,"breakevenPct":3.404999952500674},{"delta":0.75,"premium":2.0219663506543544,"strike":12.06082079804979,"iv":0.6570423466482119,"gamma":0.14630261633378203,"theta":-0.008165705460725321,"vega":0.008143498588549571,"rho":-0.0077997515592917325,"breakevenPct":2.535393714607433},{"delta":0.8,"premium":2.221330593644911,"strike":12.34975448354335,"iv":0.655961855432283,"gamma":0.1388666845352412,"theta":-0.007596162394458662,"vega":0.007720144253977484,"rho":-0.008365511186373794,"breakevenPct":1.6657874767141916},{"delta":0.85,"premium":5.624878856040749,"strike":15.749874678662843,"iv":1.1700659220551446,"gamma":0.06775559740365243,"theta":-0.011490369641726974,"vega":0.006623677564578565,"rho":-0.011472628798127446,"breakevenPct":1.7961408390946034},{"delta":0.9,"premium":8.220256465265916,"strike":18.434748067516466,"iv":1.2146313901042967,"gamma":0.04690416694441405,"theta":-0.007288302410648345,"vega":0.004647785665221275,"rho":-0.01394324814644185,"breakevenPct":1.2748062004822485}]}},"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"}}