{"symbol":"LE","url":"https://intraalpha.com/companies/LE","capturedAt":"2026-10-23T11:07:15.548Z","state":"ready","quote":{"symbol":"LE","last_price":9.76,"prev_close":9.61,"regular_close":9.76,"change":0.15,"change_pct":1.5609,"regular_change":0.15,"regular_change_pct":1.5609,"extended_change":0,"extended_change_pct":0,"bid":9.64,"ask":9.85,"bid_size":200,"ask_size":100,"volume":197879,"vwap":9.766213,"open":9.57,"high":9.94,"low":9.57,"close":9.76,"trade_count":2842,"last_trade_at":"2026-10-22T20:00:49.612829941Z","last_quote_at":"2026-10-23T11:03:36.153854407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:07:08.1395155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LE","fetched_at":"2026-10-23T11:07:15.119846+00:00","name":"Lands’ End Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Lands' End, Inc. is a single-channel retailer of casual clothing, accessories, footwear, and home products in the United States, Europe, Asia, and internationally. The company is headquartered in Dodgeville, Wisconsin.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":288351000,"ebitda":72250000,"pe_ratio":0.847,"peg_ratio":0.683,"book_value":16.42,"dividend_per_share":null,"dividend_yield":null,"eps":11.53,"revenue_ttm":1320813000,"gross_profit_ttm":642553000,"profit_margin":0.266,"operating_margin_ttm":0.0517,"return_on_assets_ttm":0.0327,"return_on_equity_ttm":0.979,"quarterly_earnings_growth":-0.327,"quarterly_revenue_growth":0.027,"analyst_target_price":19,"analyst_number":0,"beta":2.261,"fifty_two_week_high":20.04,"fifty_two_week_low":9.56,"fifty_day_ma":10.85,"two_hundred_day_ma":12.68,"shares_outstanding":29544200,"forward_pe":14.08,"price_to_sales":0.218,"price_to_book":0.617,"ev_to_revenue":0.276,"ev_to_ebitda":0.705},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:07:15.119846+00:00"},"optionObservedAt":"2026-10-22T19:59:59.245Z","bars":[{"c":10.275,"h":10.275,"l":10.06,"n":27,"o":10.26,"t":"2026-10-16T13:30:00Z","v":3522,"vw":10.250105},{"c":10.235,"h":10.275,"l":10.235,"n":15,"o":10.275,"t":"2026-10-16T13:35:00Z","v":640,"vw":10.25391},{"c":10.07,"h":10.2425,"l":10.06,"n":52,"o":10.2425,"t":"2026-10-16T13:40:00Z","v":4001,"vw":10.183606},{"c":10.315,"h":10.315,"l":10.315,"n":9,"o":10.315,"t":"2026-10-16T13:45:00Z","v":353,"vw":10.315},{"c":10.3,"h":10.3,"l":10.3,"n":9,"o":10.3,"t":"2026-10-16T13:50:00Z","v":250,"vw":10.3},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-16T13:55:00Z","v":100,"vw":10.36},{"c":10.41,"h":10.45,"l":10.38,"n":89,"o":10.39,"t":"2026-10-16T14:00:00Z","v":3589,"vw":10.413333},{"c":10.36,"h":10.36,"l":10.36,"n":16,"o":10.36,"t":"2026-10-16T14:05:00Z","v":468,"vw":10.36},{"c":10.225,"h":10.29,"l":10.22,"n":92,"o":10.29,"t":"2026-10-16T14:15:00Z","v":4038,"vw":10.256786},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-16T14:25:00Z","v":257,"vw":10.28},{"c":10.28,"h":10.28,"l":10.24,"n":48,"o":10.24,"t":"2026-10-16T14:30:00Z","v":1915,"vw":10.253802},{"c":10.28,"h":10.28,"l":10.28,"n":9,"o":10.28,"t":"2026-10-16T14:35:00Z","v":121,"vw":10.28},{"c":10.23,"h":10.245,"l":10.22,"n":31,"o":10.22,"t":"2026-10-16T14:40:00Z","v":865,"vw":10.225833},{"c":10.25,"h":10.29,"l":10.24,"n":61,"o":10.24,"t":"2026-10-16T14:50:00Z","v":1969,"vw":10.266538},{"c":10.21,"h":10.21,"l":10.21,"n":10,"o":10.21,"t":"2026-10-16T15:00:00Z","v":217,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":4,"o":10.21,"t":"2026-10-16T15:05:00Z","v":117,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":9,"o":10.21,"t":"2026-10-16T15:15:00Z","v":193,"vw":10.21},{"c":10.26,"h":10.26,"l":10.2,"n":42,"o":10.2,"t":"2026-10-16T15:20:00Z","v":1802,"vw":10.224122},{"c":10.23,"h":10.23,"l":10.22,"n":62,"o":10.22,"t":"2026-10-16T15:25:00Z","v":1059,"vw":10.22339},{"c":10.2185,"h":10.22,"l":10.21,"n":19,"o":10.22,"t":"2026-10-16T15:30:00Z","v":668,"vw":10.216687},{"c":10.19,"h":10.19,"l":10.19,"n":21,"o":10.19,"t":"2026-10-16T15:35:00Z","v":280,"vw":10.19},{"c":10.16,"h":10.16,"l":10.16,"n":10,"o":10.16,"t":"2026-10-16T15:40:00Z","v":217,"vw":10.16},{"c":10.09,"h":10.1,"l":10.09,"n":23,"o":10.1,"t":"2026-10-16T15:55:00Z","v":699,"vw":10.092188},{"c":10.085,"h":10.085,"l":10.085,"n":3,"o":10.085,"t":"2026-10-16T16:00:00Z","v":111,"vw":10.085},{"c":10.05,"h":10.11,"l":10.05,"n":55,"o":10.1,"t":"2026-10-16T16:05:00Z","v":2385,"vw":10.088048},{"c":9.99,"h":10,"l":9.99,"n":9,"o":10,"t":"2026-10-16T16:10:00Z","v":583,"vw":9.998},{"c":9.97,"h":9.97,"l":9.93,"n":15,"o":9.93,"t":"2026-10-16T16:15:00Z","v":280,"vw":9.95},{"c":9.96,"h":9.97,"l":9.96,"n":32,"o":9.96,"t":"2026-10-16T16:30:00Z","v":1358,"vw":9.965},{"c":10,"h":10,"l":9.97,"n":57,"o":9.985,"t":"2026-10-16T16:35:00Z","v":5135,"vw":9.993156},{"c":9.91,"h":10.02,"l":9.91,"n":136,"o":10.02,"t":"2026-10-16T16:40:00Z","v":7852,"vw":9.953148},{"c":9.91,"h":9.93,"l":9.9,"n":79,"o":9.925,"t":"2026-10-16T16:45:00Z","v":3623,"vw":9.918075},{"c":9.87,"h":9.88,"l":9.85,"n":39,"o":9.88,"t":"2026-10-16T16:50:00Z","v":1931,"vw":9.863817},{"c":9.815,"h":9.85,"l":9.8,"n":38,"o":9.85,"t":"2026-10-16T16:55:00Z","v":7593,"vw":9.802112},{"c":9.825,"h":9.86,"l":9.825,"n":86,"o":9.84,"t":"2026-10-16T17:00:00Z","v":5413,"vw":9.841549},{"c":9.83,"h":9.8601,"l":9.83,"n":48,"o":9.85,"t":"2026-10-16T17:05:00Z","v":2661,"vw":9.845742},{"c":9.84,"h":9.86,"l":9.84,"n":35,"o":9.86,"t":"2026-10-16T17:10:00Z","v":2119,"vw":9.842899},{"c":9.82,"h":9.85,"l":9.8,"n":78,"o":9.85,"t":"2026-10-16T17:15:00Z","v":4990,"vw":9.814543},{"c":9.79,"h":9.8,"l":9.7,"n":147,"o":9.8,"t":"2026-10-16T17:20:00Z","v":15591,"vw":9.723666},{"c":9.78,"h":9.795,"l":9.78,"n":32,"o":9.795,"t":"2026-10-16T17:25:00Z","v":1416,"vw":9.7885},{"c":9.76,"h":9.8,"l":9.74,"n":94,"o":9.76,"t":"2026-10-16T17:30:00Z","v":6357,"vw":9.764632},{"c":9.76,"h":9.76,"l":9.74,"n":14,"o":9.74,"t":"2026-10-16T17:35:00Z","v":545,"vw":9.745},{"c":9.81,"h":9.85,"l":9.79,"n":55,"o":9.79,"t":"2026-10-16T17:40:00Z","v":2693,"vw":9.822},{"c":9.78,"h":9.81,"l":9.78,"n":27,"o":9.81,"t":"2026-10-16T17:45:00Z","v":954,"vw":9.791647},{"c":9.78,"h":9.81,"l":9.78,"n":27,"o":9.81,"t":"2026-10-16T17:50:00Z","v":1359,"vw":9.805},{"c":9.816,"h":9.816,"l":9.78,"n":16,"o":9.78,"t":"2026-10-16T17:55:00Z","v":634,"vw":9.809761},{"c":9.76,"h":9.795,"l":9.76,"n":23,"o":9.795,"t":"2026-10-16T18:00:00Z","v":743,"vw":9.77375},{"c":9.77,"h":9.81,"l":9.7617,"n":44,"o":9.78,"t":"2026-10-16T18:05:00Z","v":3089,"vw":9.772897},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-16T18:10:00Z","v":106,"vw":9.82},{"c":9.82,"h":9.83,"l":9.82,"n":10,"o":9.83,"t":"2026-10-16T18:15:00Z","v":583,"vw":9.822857},{"c":9.85,"h":9.85,"l":9.82,"n":60,"o":9.838,"t":"2026-10-16T18:25:00Z","v":4558,"vw":9.840554},{"c":9.84,"h":9.84,"l":9.82,"n":37,"o":9.84,"t":"2026-10-16T18:30:00Z","v":1982,"vw":9.835398},{"c":9.815,"h":9.8399,"l":9.815,"n":48,"o":9.83,"t":"2026-10-16T18:35:00Z","v":1893,"vw":9.827618},{"c":9.8,"h":9.8,"l":9.8,"n":7,"o":9.8,"t":"2026-10-16T18:40:00Z","v":214,"vw":9.8},{"c":9.82,"h":9.82,"l":9.79,"n":41,"o":9.79,"t":"2026-10-16T18:45:00Z","v":1368,"vw":9.8},{"c":9.78,"h":9.815,"l":9.78,"n":48,"o":9.815,"t":"2026-10-16T18:50:00Z","v":1643,"vw":9.792262},{"c":9.78,"h":9.78,"l":9.78,"n":8,"o":9.78,"t":"2026-10-16T19:00:00Z","v":243,"vw":9.78},{"c":9.79,"h":9.79,"l":9.78,"n":37,"o":9.78,"t":"2026-10-16T19:05:00Z","v":1045,"vw":9.783333},{"c":9.804,"h":9.815,"l":9.8,"n":23,"o":9.8,"t":"2026-10-16T19:10:00Z","v":1005,"vw":9.807279},{"c":9.79,"h":9.83,"l":9.79,"n":31,"o":9.83,"t":"2026-10-16T19:15:00Z","v":1087,"vw":9.807896},{"c":9.84,"h":9.84,"l":9.78,"n":75,"o":9.805,"t":"2026-10-16T19:20:00Z","v":4104,"vw":9.80346},{"c":9.8,"h":9.81,"l":9.8,"n":35,"o":9.81,"t":"2026-10-16T19:25:00Z","v":1361,"vw":9.801667},{"c":9.83,"h":9.85,"l":9.82,"n":122,"o":9.83,"t":"2026-10-16T19:30:00Z","v":8466,"vw":9.834891},{"c":9.86,"h":9.86,"l":9.83,"n":53,"o":9.83,"t":"2026-10-16T19:35:00Z","v":1792,"vw":9.833982},{"c":9.845,"h":9.87,"l":9.845,"n":40,"o":9.86,"t":"2026-10-16T19:40:00Z","v":1539,"vw":9.856194},{"c":9.845,"h":9.845,"l":9.845,"n":9,"o":9.845,"t":"2026-10-16T19:45:00Z","v":554,"vw":9.845},{"c":9.86,"h":9.86,"l":9.83,"n":78,"o":9.83,"t":"2026-10-16T19:50:00Z","v":2767,"vw":9.83928},{"c":9.86,"h":9.87,"l":9.82,"n":317,"o":9.865,"t":"2026-10-16T19:55:00Z","v":20794,"vw":9.848571},{"c":9.85,"h":9.85,"l":9.85,"n":15,"o":9.85,"t":"2026-10-16T20:00:00Z","v":23611,"vw":9.85},{"c":9.83,"h":9.96,"l":9.83,"n":41,"o":9.96,"t":"2026-10-19T13:30:00Z","v":4340,"vw":9.917167},{"c":9.83,"h":9.8898,"l":9.82,"n":12,"o":9.8898,"t":"2026-10-19T13:35:00Z","v":1272,"vw":9.879},{"c":9.8,"h":9.8193,"l":9.8,"n":18,"o":9.8193,"t":"2026-10-19T13:45:00Z","v":1223,"vw":9.80276},{"c":9.73,"h":9.73,"l":9.73,"n":4,"o":9.73,"t":"2026-10-19T13:55:00Z","v":143,"vw":9.73},{"c":9.76,"h":9.76,"l":9.74,"n":13,"o":9.74,"t":"2026-10-19T14:00:00Z","v":685,"vw":9.747286},{"c":9.835,"h":9.835,"l":9.79,"n":16,"o":9.79,"t":"2026-10-19T14:05:00Z","v":790,"vw":9.806464},{"c":9.81,"h":9.8475,"l":9.81,"n":9,"o":9.8475,"t":"2026-10-19T14:15:00Z","v":483,"vw":9.837494},{"c":9.78,"h":9.83,"l":9.78,"n":62,"o":9.83,"t":"2026-10-19T14:20:00Z","v":2277,"vw":9.817324},{"c":9.77,"h":9.77,"l":9.77,"n":10,"o":9.77,"t":"2026-10-19T14:30:00Z","v":291,"vw":9.77},{"c":9.7799,"h":9.7799,"l":9.7799,"n":3,"o":9.7799,"t":"2026-10-19T14:35:00Z","v":324,"vw":9.7799},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-19T14:40:00Z","v":244,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":14,"o":9.78,"t":"2026-10-19T14:45:00Z","v":442,"vw":9.78},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-19T14:50:00Z","v":237,"vw":9.76},{"c":9.74,"h":9.75,"l":9.74,"n":17,"o":9.75,"t":"2026-10-19T14:55:00Z","v":432,"vw":9.745},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-10-19T15:10:00Z","v":278,"vw":9.78},{"c":9.7745,"h":9.805,"l":9.7745,"n":36,"o":9.805,"t":"2026-10-19T15:15:00Z","v":1421,"vw":9.793151},{"c":9.83,"h":9.84,"l":9.83,"n":43,"o":9.83,"t":"2026-10-19T15:35:00Z","v":1022,"vw":9.832222},{"c":9.81,"h":9.84,"l":9.76,"n":235,"o":9.84,"t":"2026-10-19T15:50:00Z","v":25958,"vw":9.785076},{"c":9.81,"h":9.81,"l":9.81,"n":30,"o":9.81,"t":"2026-10-19T15:55:00Z","v":803,"vw":9.81},{"c":9.77,"h":9.81,"l":9.77,"n":60,"o":9.81,"t":"2026-10-19T16:00:00Z","v":1928,"vw":9.786},{"c":9.77,"h":9.78,"l":9.77,"n":25,"o":9.78,"t":"2026-10-19T16:05:00Z","v":1385,"vw":9.774366},{"c":9.79,"h":9.79,"l":9.78,"n":15,"o":9.78,"t":"2026-10-19T16:10:00Z","v":487,"vw":9.786667},{"c":9.77,"h":9.79,"l":9.77,"n":27,"o":9.79,"t":"2026-10-19T16:15:00Z","v":1000,"vw":9.780833},{"c":9.76,"h":9.778,"l":9.76,"n":43,"o":9.778,"t":"2026-10-19T16:20:00Z","v":2133,"vw":9.768438},{"c":9.71,"h":9.71,"l":9.71,"n":14,"o":9.71,"t":"2026-10-19T16:25:00Z","v":342,"vw":9.71},{"c":9.72,"h":9.72,"l":9.69,"n":31,"o":9.71,"t":"2026-10-19T16:30:00Z","v":2104,"vw":9.697692},{"c":9.76,"h":9.77,"l":9.7,"n":58,"o":9.7,"t":"2026-10-19T16:35:00Z","v":3518,"vw":9.732},{"c":9.765,"h":9.765,"l":9.765,"n":6,"o":9.765,"t":"2026-10-19T16:40:00Z","v":536,"vw":9.765},{"c":9.74,"h":9.75,"l":9.74,"n":16,"o":9.75,"t":"2026-10-19T16:50:00Z","v":788,"vw":9.748},{"c":9.78,"h":9.78,"l":9.75,"n":33,"o":9.75,"t":"2026-10-19T16:55:00Z","v":852,"vw":9.763333},{"c":9.76,"h":9.78,"l":9.755,"n":65,"o":9.78,"t":"2026-10-19T17:00:00Z","v":1603,"vw":9.764286},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-19T17:20:00Z","v":159,"vw":9.76},{"c":9.74,"h":9.75,"l":9.74,"n":65,"o":9.75,"t":"2026-10-19T17:30:00Z","v":1677,"vw":9.741418},{"c":9.695,"h":9.73,"l":9.69,"n":47,"o":9.73,"t":"2026-10-19T17:35:00Z","v":8146,"vw":9.696263},{"c":9.69,"h":9.7,"l":9.69,"n":33,"o":9.7,"t":"2026-10-19T17:40:00Z","v":855,"vw":9.6925},{"c":9.65,"h":9.68,"l":9.65,"n":42,"o":9.68,"t":"2026-10-19T17:45:00Z","v":2307,"vw":9.665697},{"c":9.68,"h":9.68,"l":9.67,"n":30,"o":9.67,"t":"2026-10-19T17:50:00Z","v":985,"vw":9.676667},{"c":9.69,"h":9.69,"l":9.69,"n":9,"o":9.69,"t":"2026-10-19T17:55:00Z","v":384,"vw":9.69},{"c":9.68,"h":9.695,"l":9.68,"n":21,"o":9.69,"t":"2026-10-19T18:00:00Z","v":705,"vw":9.685196},{"c":9.685,"h":9.69,"l":9.685,"n":22,"o":9.69,"t":"2026-10-19T18:05:00Z","v":542,"vw":9.688333},{"c":9.7,"h":9.7,"l":9.68,"n":40,"o":9.68,"t":"2026-10-19T18:10:00Z","v":1340,"vw":9.69125},{"c":9.7,"h":9.71,"l":9.7,"n":26,"o":9.71,"t":"2026-10-19T18:15:00Z","v":923,"vw":9.703636},{"c":9.688,"h":9.69,"l":9.67,"n":51,"o":9.69,"t":"2026-10-19T18:20:00Z","v":1927,"vw":9.683662},{"c":9.6736,"h":9.6736,"l":9.6736,"n":2,"o":9.6736,"t":"2026-10-19T18:25:00Z","v":217,"vw":9.6736},{"c":9.68,"h":9.69,"l":9.68,"n":13,"o":9.69,"t":"2026-10-19T18:30:00Z","v":373,"vw":9.683333},{"c":9.68,"h":9.6802,"l":9.675,"n":25,"o":9.6802,"t":"2026-10-19T18:35:00Z","v":2689,"vw":9.676958},{"c":9.69,"h":9.69,"l":9.69,"n":14,"o":9.69,"t":"2026-10-19T18:40:00Z","v":447,"vw":9.69},{"c":9.68,"h":9.68,"l":9.675,"n":40,"o":9.68,"t":"2026-10-19T18:45:00Z","v":1294,"vw":9.67875},{"c":9.71,"h":9.71,"l":9.67,"n":180,"o":9.6722,"t":"2026-10-19T18:50:00Z","v":10118,"vw":9.686025},{"c":9.705,"h":9.705,"l":9.705,"n":12,"o":9.705,"t":"2026-10-19T18:55:00Z","v":438,"vw":9.705},{"c":9.67,"h":9.7,"l":9.67,"n":76,"o":9.7,"t":"2026-10-19T19:00:00Z","v":2357,"vw":9.692076},{"c":9.68,"h":9.68,"l":9.67,"n":26,"o":9.67,"t":"2026-10-19T19:10:00Z","v":898,"vw":9.678333},{"c":9.67,"h":9.695,"l":9.67,"n":66,"o":9.68,"t":"2026-10-19T19:15:00Z","v":3659,"vw":9.68011},{"c":9.675,"h":9.6801,"l":9.665,"n":44,"o":9.68,"t":"2026-10-19T19:20:00Z","v":3007,"vw":9.672476},{"c":9.69,"h":9.69,"l":9.67,"n":27,"o":9.67,"t":"2026-10-19T19:25:00Z","v":1182,"vw":9.685744},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-19T19:30:00Z","v":137,"vw":9.69},{"c":9.7,"h":9.72,"l":9.7,"n":92,"o":9.7,"t":"2026-10-19T19:35:00Z","v":6513,"vw":9.70399},{"c":9.71,"h":9.71,"l":9.71,"n":18,"o":9.71,"t":"2026-10-19T19:40:00Z","v":494,"vw":9.71},{"c":9.69,"h":9.69,"l":9.69,"n":8,"o":9.69,"t":"2026-10-19T19:45:00Z","v":367,"vw":9.69},{"c":9.64,"h":9.68,"l":9.64,"n":84,"o":9.68,"t":"2026-10-19T19:50:00Z","v":2832,"vw":9.658978},{"c":9.645,"h":9.66,"l":9.61,"n":465,"o":9.64,"t":"2026-10-19T19:55:00Z","v":19883,"vw":9.630742},{"c":9.64,"h":9.64,"l":9.64,"n":7,"o":9.64,"t":"2026-10-19T20:00:00Z","v":24274,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-20T13:30:00Z","v":352,"vw":9.65},{"c":9.78,"h":9.78,"l":9.66,"n":29,"o":9.66,"t":"2026-10-20T13:35:00Z","v":1295,"vw":9.712736},{"c":9.845,"h":9.845,"l":9.7999,"n":31,"o":9.7999,"t":"2026-10-20T13:45:00Z","v":6723,"vw":9.811707},{"c":9.85,"h":9.85,"l":9.845,"n":21,"o":9.845,"t":"2026-10-20T13:50:00Z","v":2670,"vw":9.845964},{"c":9.82,"h":9.82,"l":9.82,"n":22,"o":9.82,"t":"2026-10-20T13:55:00Z","v":769,"vw":9.82},{"c":9.725,"h":9.75,"l":9.72,"n":35,"o":9.75,"t":"2026-10-20T14:00:00Z","v":4370,"vw":9.723655},{"c":9.77,"h":9.77,"l":9.69,"n":17,"o":9.69,"t":"2026-10-20T14:05:00Z","v":597,"vw":9.74},{"c":9.73,"h":9.73,"l":9.73,"n":10,"o":9.73,"t":"2026-10-20T14:10:00Z","v":252,"vw":9.73},{"c":9.81,"h":9.81,"l":9.8,"n":14,"o":9.8,"t":"2026-10-20T14:25:00Z","v":568,"vw":9.805},{"c":9.85,"h":9.85,"l":9.85,"n":15,"o":9.85,"t":"2026-10-20T14:30:00Z","v":302,"vw":9.85},{"c":9.84,"h":9.8401,"l":9.83,"n":12,"o":9.8401,"t":"2026-10-20T14:35:00Z","v":1607,"vw":9.839404},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-20T14:40:00Z","v":251,"vw":9.81},{"c":9.865,"h":9.87,"l":9.865,"n":23,"o":9.87,"t":"2026-10-20T14:45:00Z","v":835,"vw":9.867},{"c":9.89,"h":9.89,"l":9.87,"n":12,"o":9.87,"t":"2026-10-20T14:50:00Z","v":419,"vw":9.88},{"c":9.9745,"h":9.9745,"l":9.9,"n":70,"o":9.9,"t":"2026-10-20T14:55:00Z","v":7670,"vw":9.934589},{"c":9.96,"h":9.96,"l":9.96,"n":21,"o":9.96,"t":"2026-10-20T15:00:00Z","v":833,"vw":9.96},{"c":9.96,"h":9.96,"l":9.95,"n":20,"o":9.95,"t":"2026-10-20T15:05:00Z","v":546,"vw":9.956914},{"c":9.9713,"h":9.9713,"l":9.95,"n":19,"o":9.95,"t":"2026-10-20T15:10:00Z","v":540,"vw":9.959909},{"c":9.9523,"h":9.9523,"l":9.94,"n":17,"o":9.94,"t":"2026-10-20T15:20:00Z","v":702,"vw":9.949585},{"c":9.965,"h":9.97,"l":9.965,"n":23,"o":9.97,"t":"2026-10-20T15:25:00Z","v":488,"vw":9.9675},{"c":9.96,"h":9.965,"l":9.96,"n":18,"o":9.965,"t":"2026-10-20T15:30:00Z","v":735,"vw":9.961221},{"c":9.99,"h":9.99,"l":9.99,"n":9,"o":9.99,"t":"2026-10-20T15:50:00Z","v":179,"vw":9.99},{"c":10,"h":10.02,"l":10,"n":28,"o":10.02,"t":"2026-10-20T15:55:00Z","v":1168,"vw":10.006667},{"c":9.905,"h":9.99,"l":9.905,"n":53,"o":9.99,"t":"2026-10-20T16:10:00Z","v":7755,"vw":9.955897},{"c":9.92,"h":9.92,"l":9.92,"n":17,"o":9.92,"t":"2026-10-20T16:15:00Z","v":526,"vw":9.92},{"c":9.9301,"h":9.9301,"l":9.9301,"n":16,"o":9.9301,"t":"2026-10-20T16:30:00Z","v":489,"vw":9.9301},{"c":9.96,"h":9.96,"l":9.94,"n":74,"o":9.95,"t":"2026-10-20T16:35:00Z","v":2895,"vw":9.946667},{"c":9.95,"h":9.95,"l":9.93,"n":42,"o":9.94,"t":"2026-10-20T16:45:00Z","v":2411,"vw":9.940267},{"c":9.92,"h":9.94,"l":9.92,"n":28,"o":9.94,"t":"2026-10-20T16:50:00Z","v":598,"vw":9.933333},{"c":9.93,"h":9.93,"l":9.915,"n":11,"o":9.915,"t":"2026-10-20T17:00:00Z","v":391,"vw":9.920597},{"c":9.92,"h":9.93,"l":9.92,"n":20,"o":9.9201,"t":"2026-10-20T17:05:00Z","v":720,"vw":9.9217},{"c":9.935,"h":9.935,"l":9.935,"n":15,"o":9.935,"t":"2026-10-20T17:10:00Z","v":951,"vw":9.935},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-20T17:15:00Z","v":105,"vw":9.92},{"c":9.92,"h":9.9201,"l":9.92,"n":20,"o":9.9201,"t":"2026-10-20T17:20:00Z","v":609,"vw":9.920033},{"c":9.91,"h":9.925,"l":9.91,"n":36,"o":9.92,"t":"2026-10-20T17:25:00Z","v":2878,"vw":9.921995},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-20T17:35:00Z","v":147,"vw":9.91},{"c":9.9,"h":9.9,"l":9.89,"n":38,"o":9.9,"t":"2026-10-20T17:40:00Z","v":1440,"vw":9.897778},{"c":9.89,"h":9.89,"l":9.89,"n":25,"o":9.89,"t":"2026-10-20T17:45:00Z","v":669,"vw":9.89},{"c":9.885,"h":9.885,"l":9.88,"n":25,"o":9.885,"t":"2026-10-20T17:50:00Z","v":715,"vw":9.883},{"c":9.885,"h":9.885,"l":9.885,"n":7,"o":9.885,"t":"2026-10-20T17:55:00Z","v":211,"vw":9.885},{"c":9.885,"h":9.885,"l":9.885,"n":31,"o":9.885,"t":"2026-10-20T18:00:00Z","v":457,"vw":9.885},{"c":9.88,"h":9.8837,"l":9.88,"n":51,"o":9.8837,"t":"2026-10-20T18:05:00Z","v":1184,"vw":9.881018},{"c":9.89,"h":9.89,"l":9.89,"n":9,"o":9.89,"t":"2026-10-20T18:10:00Z","v":242,"vw":9.89},{"c":9.885,"h":9.89,"l":9.885,"n":12,"o":9.89,"t":"2026-10-20T18:15:00Z","v":654,"vw":9.887364},{"c":9.89,"h":9.89,"l":9.89,"n":14,"o":9.89,"t":"2026-10-20T18:20:00Z","v":740,"vw":9.89},{"c":9.885,"h":9.89,"l":9.885,"n":18,"o":9.885,"t":"2026-10-20T18:35:00Z","v":1466,"vw":9.88712},{"c":9.88,"h":9.88,"l":9.88,"n":28,"o":9.88,"t":"2026-10-20T18:40:00Z","v":1010,"vw":9.88},{"c":9.88,"h":9.88,"l":9.87,"n":35,"o":9.87,"t":"2026-10-20T18:45:00Z","v":871,"vw":9.878333},{"c":9.91,"h":9.91,"l":9.89,"n":33,"o":9.89,"t":"2026-10-20T18:50:00Z","v":1693,"vw":9.894615},{"c":9.915,"h":9.92,"l":9.915,"n":28,"o":9.92,"t":"2026-10-20T18:55:00Z","v":1473,"vw":9.917455},{"c":9.9001,"h":9.92,"l":9.9,"n":49,"o":9.92,"t":"2026-10-20T19:00:00Z","v":4208,"vw":9.901771},{"c":9.89,"h":9.905,"l":9.87,"n":57,"o":9.905,"t":"2026-10-20T19:05:00Z","v":7166,"vw":9.874829},{"c":9.88,"h":9.88,"l":9.88,"n":10,"o":9.88,"t":"2026-10-20T19:10:00Z","v":148,"vw":9.88},{"c":9.89,"h":9.89,"l":9.89,"n":30,"o":9.89,"t":"2026-10-20T19:20:00Z","v":1521,"vw":9.89},{"c":9.9,"h":9.9,"l":9.895,"n":34,"o":9.895,"t":"2026-10-20T19:25:00Z","v":1632,"vw":9.899619},{"c":9.92,"h":9.92,"l":9.895,"n":64,"o":9.9,"t":"2026-10-20T19:30:00Z","v":2572,"vw":9.909606},{"c":9.92,"h":9.92,"l":9.91,"n":19,"o":9.91,"t":"2026-10-20T19:35:00Z","v":844,"vw":9.912},{"c":9.92,"h":9.93,"l":9.91,"n":47,"o":9.91,"t":"2026-10-20T19:40:00Z","v":2140,"vw":9.918936},{"c":9.91,"h":9.92,"l":9.91,"n":25,"o":9.92,"t":"2026-10-20T19:45:00Z","v":723,"vw":9.9175},{"c":9.92,"h":9.92,"l":9.9,"n":97,"o":9.9,"t":"2026-10-20T19:50:00Z","v":5153,"vw":9.914248},{"c":9.92,"h":9.93,"l":9.9,"n":330,"o":9.925,"t":"2026-10-20T19:55:00Z","v":17652,"vw":9.915039},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-20T20:00:00Z","v":27510,"vw":9.91},{"c":9.67,"h":9.88,"l":9.66,"n":84,"o":9.88,"t":"2026-10-21T13:30:00Z","v":9568,"vw":9.69241},{"c":9.75,"h":9.77,"l":9.75,"n":35,"o":9.77,"t":"2026-10-21T13:40:00Z","v":646,"vw":9.756667},{"c":9.755,"h":9.755,"l":9.74,"n":19,"o":9.74,"t":"2026-10-21T13:45:00Z","v":1577,"vw":9.752238},{"c":9.78,"h":9.78,"l":9.755,"n":35,"o":9.755,"t":"2026-10-21T13:55:00Z","v":1622,"vw":9.765749},{"c":9.76,"h":9.805,"l":9.75,"n":32,"o":9.805,"t":"2026-10-21T14:00:00Z","v":2661,"vw":9.770435},{"c":9.79,"h":9.795,"l":9.72,"n":46,"o":9.76,"t":"2026-10-21T14:05:00Z","v":3607,"vw":9.762097},{"c":9.76,"h":9.76,"l":9.76,"n":13,"o":9.76,"t":"2026-10-21T14:10:00Z","v":306,"vw":9.76},{"c":9.725,"h":9.725,"l":9.725,"n":13,"o":9.725,"t":"2026-10-21T14:15:00Z","v":380,"vw":9.725},{"c":9.72,"h":9.8099,"l":9.69,"n":294,"o":9.8099,"t":"2026-10-21T14:30:00Z","v":43210,"vw":9.738524},{"c":9.77,"h":9.77,"l":9.75,"n":22,"o":9.75,"t":"2026-10-21T14:35:00Z","v":576,"vw":9.761667},{"c":9.73,"h":9.73,"l":9.72,"n":15,"o":9.72,"t":"2026-10-21T14:40:00Z","v":381,"vw":9.725195},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-21T14:45:00Z","v":1022,"vw":9.73},{"c":9.735,"h":9.735,"l":9.735,"n":6,"o":9.735,"t":"2026-10-21T14:50:00Z","v":176,"vw":9.735},{"c":9.74,"h":9.74,"l":9.74,"n":8,"o":9.74,"t":"2026-10-21T14:55:00Z","v":316,"vw":9.74},{"c":9.74,"h":9.74,"l":9.74,"n":19,"o":9.74,"t":"2026-10-21T15:00:00Z","v":422,"vw":9.74},{"c":9.73,"h":9.7441,"l":9.73,"n":26,"o":9.7441,"t":"2026-10-21T15:05:00Z","v":1852,"vw":9.736492},{"c":9.735,"h":9.735,"l":9.735,"n":4,"o":9.735,"t":"2026-10-21T15:10:00Z","v":1024,"vw":9.735},{"c":9.765,"h":9.77,"l":9.7477,"n":36,"o":9.7477,"t":"2026-10-21T15:15:00Z","v":3830,"vw":9.757074},{"c":9.8,"h":9.8,"l":9.77,"n":31,"o":9.77,"t":"2026-10-21T15:30:00Z","v":2371,"vw":9.789669},{"c":9.8,"h":9.81,"l":9.8,"n":18,"o":9.81,"t":"2026-10-21T15:45:00Z","v":2747,"vw":9.809585},{"c":9.79,"h":9.79,"l":9.79,"n":34,"o":9.79,"t":"2026-10-21T15:55:00Z","v":1279,"vw":9.79},{"c":9.7659,"h":9.7659,"l":9.7659,"n":3,"o":9.7659,"t":"2026-10-21T16:00:00Z","v":169,"vw":9.7659},{"c":9.76,"h":9.78,"l":9.76,"n":22,"o":9.78,"t":"2026-10-21T16:05:00Z","v":608,"vw":9.774169},{"c":9.77,"h":9.77,"l":9.77,"n":12,"o":9.77,"t":"2026-10-21T16:10:00Z","v":579,"vw":9.77},{"c":9.8,"h":9.8,"l":9.785,"n":29,"o":9.8,"t":"2026-10-21T16:15:00Z","v":1068,"vw":9.795625},{"c":9.795,"h":9.795,"l":9.795,"n":2,"o":9.795,"t":"2026-10-21T16:20:00Z","v":200,"vw":9.795},{"c":9.85,"h":9.85,"l":9.795,"n":45,"o":9.795,"t":"2026-10-21T16:35:00Z","v":1367,"vw":9.809944},{"c":9.8,"h":9.85,"l":9.8,"n":37,"o":9.85,"t":"2026-10-21T16:40:00Z","v":1367,"vw":9.826431},{"c":9.76,"h":9.76,"l":9.76,"n":23,"o":9.76,"t":"2026-10-21T17:05:00Z","v":624,"vw":9.76},{"c":9.76,"h":9.77,"l":9.76,"n":31,"o":9.77,"t":"2026-10-21T17:10:00Z","v":754,"vw":9.766667},{"c":9.73,"h":9.76,"l":9.7,"n":56,"o":9.75,"t":"2026-10-21T17:15:00Z","v":5466,"vw":9.721532},{"c":9.74,"h":9.74,"l":9.73,"n":12,"o":9.73,"t":"2026-10-21T17:20:00Z","v":323,"vw":9.735},{"c":9.72,"h":9.75,"l":9.7,"n":116,"o":9.75,"t":"2026-10-21T17:40:00Z","v":6252,"vw":9.732085},{"c":9.7598,"h":9.7598,"l":9.6849,"n":60,"o":9.71,"t":"2026-10-21T17:45:00Z","v":2647,"vw":9.728937},{"c":9.76,"h":9.76,"l":9.75,"n":31,"o":9.76,"t":"2026-10-21T17:50:00Z","v":1668,"vw":9.756984},{"c":9.77,"h":9.77,"l":9.76,"n":24,"o":9.76,"t":"2026-10-21T18:05:00Z","v":946,"vw":9.764},{"c":9.77,"h":9.77,"l":9.76,"n":18,"o":9.76,"t":"2026-10-21T18:10:00Z","v":567,"vw":9.763333},{"c":9.75,"h":9.765,"l":9.75,"n":63,"o":9.75,"t":"2026-10-21T18:15:00Z","v":6810,"vw":9.759146},{"c":9.7457,"h":9.7457,"l":9.74,"n":6,"o":9.74,"t":"2026-10-21T18:25:00Z","v":3012,"vw":9.74285},{"c":9.7313,"h":9.7324,"l":9.7313,"n":15,"o":9.7324,"t":"2026-10-21T18:30:00Z","v":639,"vw":9.731498},{"c":9.75,"h":9.75,"l":9.74,"n":46,"o":9.74,"t":"2026-10-21T18:35:00Z","v":1306,"vw":9.74677},{"c":9.75,"h":9.75,"l":9.75,"n":8,"o":9.75,"t":"2026-10-21T18:40:00Z","v":370,"vw":9.75},{"c":9.735,"h":9.75,"l":9.735,"n":61,"o":9.75,"t":"2026-10-21T18:45:00Z","v":2459,"vw":9.743566},{"c":9.68,"h":9.73,"l":9.66,"n":71,"o":9.73,"t":"2026-10-21T18:50:00Z","v":30124,"vw":9.700532},{"c":9.62,"h":9.66,"l":9.6,"n":125,"o":9.66,"t":"2026-10-21T18:55:00Z","v":8702,"vw":9.625717},{"c":9.604,"h":9.62,"l":9.604,"n":65,"o":9.62,"t":"2026-10-21T19:00:00Z","v":8891,"vw":9.61017},{"c":9.64,"h":9.64,"l":9.58,"n":52,"o":9.61,"t":"2026-10-21T19:05:00Z","v":2621,"vw":9.594462},{"c":9.635,"h":9.64,"l":9.615,"n":41,"o":9.64,"t":"2026-10-21T19:10:00Z","v":1173,"vw":9.628072},{"c":9.64,"h":9.65,"l":9.64,"n":58,"o":9.64,"t":"2026-10-21T19:15:00Z","v":1568,"vw":9.647727},{"c":9.635,"h":9.655,"l":9.635,"n":27,"o":9.655,"t":"2026-10-21T19:20:00Z","v":954,"vw":9.646806},{"c":9.65,"h":9.65,"l":9.65,"n":29,"o":9.65,"t":"2026-10-21T19:25:00Z","v":527,"vw":9.65},{"c":9.65,"h":9.65,"l":9.645,"n":19,"o":9.645,"t":"2026-10-21T19:30:00Z","v":374,"vw":9.648155},{"c":9.634,"h":9.66,"l":9.634,"n":89,"o":9.66,"t":"2026-10-21T19:35:00Z","v":2524,"vw":9.646504},{"c":9.64,"h":9.65,"l":9.64,"n":51,"o":9.64,"t":"2026-10-21T19:40:00Z","v":1122,"vw":9.642},{"c":9.63,"h":9.64,"l":9.63,"n":35,"o":9.64,"t":"2026-10-21T19:45:00Z","v":960,"vw":9.632129},{"c":9.63,"h":9.64,"l":9.63,"n":119,"o":9.63,"t":"2026-10-21T19:50:00Z","v":2699,"vw":9.635849},{"c":9.62,"h":9.635,"l":9.6025,"n":419,"o":9.62,"t":"2026-10-21T19:55:00Z","v":11189,"vw":9.619095},{"c":9.61,"h":9.61,"l":9.61,"n":19,"o":9.61,"t":"2026-10-21T20:00:00Z","v":20046,"vw":9.61},{"c":9.5701,"h":9.6,"l":9.57,"n":11,"o":9.57,"t":"2026-10-22T13:30:00Z","v":3013,"vw":9.571725},{"c":9.5701,"h":9.675,"l":9.5701,"n":10,"o":9.675,"t":"2026-10-22T13:35:00Z","v":3303,"vw":9.576797},{"c":9.705,"h":9.705,"l":9.705,"n":2,"o":9.705,"t":"2026-10-22T13:40:00Z","v":200,"vw":9.705},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-22T13:45:00Z","v":212,"vw":9.69},{"c":9.755,"h":9.76,"l":9.72,"n":23,"o":9.72,"t":"2026-10-22T13:55:00Z","v":1581,"vw":9.744885},{"c":9.7799,"h":9.7799,"l":9.7799,"n":4,"o":9.7799,"t":"2026-10-22T14:00:00Z","v":320,"vw":9.7799},{"c":9.78,"h":9.78,"l":9.72,"n":29,"o":9.74,"t":"2026-10-22T14:05:00Z","v":5823,"vw":9.741909},{"c":9.7801,"h":9.83,"l":9.77,"n":52,"o":9.785,"t":"2026-10-22T14:10:00Z","v":7606,"vw":9.78524},{"c":9.78,"h":9.795,"l":9.78,"n":12,"o":9.795,"t":"2026-10-22T14:15:00Z","v":475,"vw":9.788329},{"c":9.79,"h":9.79,"l":9.77,"n":12,"o":9.77,"t":"2026-10-22T14:20:00Z","v":310,"vw":9.78},{"c":9.75,"h":9.75,"l":9.74,"n":6,"o":9.74,"t":"2026-10-22T14:30:00Z","v":234,"vw":9.745},{"c":9.76,"h":9.76,"l":9.74,"n":23,"o":9.74,"t":"2026-10-22T14:35:00Z","v":1806,"vw":9.74283},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-22T14:40:00Z","v":115,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-22T14:50:00Z","v":271,"vw":9.8},{"c":9.825,"h":9.825,"l":9.825,"n":2,"o":9.825,"t":"2026-10-22T15:00:00Z","v":109,"vw":9.825},{"c":9.7401,"h":9.83,"l":9.7401,"n":50,"o":9.82,"t":"2026-10-22T15:05:00Z","v":5002,"vw":9.777547},{"c":9.7908,"h":9.7908,"l":9.73,"n":33,"o":9.73,"t":"2026-10-22T15:10:00Z","v":9675,"vw":9.782632},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-22T15:15:00Z","v":204,"vw":9.8},{"c":9.86,"h":9.885,"l":9.81,"n":55,"o":9.81,"t":"2026-10-22T15:20:00Z","v":2770,"vw":9.855},{"c":9.84,"h":9.875,"l":9.84,"n":36,"o":9.875,"t":"2026-10-22T15:25:00Z","v":1230,"vw":9.8575},{"c":9.87,"h":9.87,"l":9.87,"n":17,"o":9.87,"t":"2026-10-22T15:30:00Z","v":312,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":19,"o":9.87,"t":"2026-10-22T15:40:00Z","v":1632,"vw":9.87},{"c":9.8201,"h":9.85,"l":9.8201,"n":27,"o":9.85,"t":"2026-10-22T15:45:00Z","v":2812,"vw":9.831304},{"c":9.88,"h":9.88,"l":9.87,"n":15,"o":9.87,"t":"2026-10-22T15:50:00Z","v":636,"vw":9.878227},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-22T15:55:00Z","v":104,"vw":9.87},{"c":9.88,"h":9.88,"l":9.88,"n":6,"o":9.88,"t":"2026-10-22T16:00:00Z","v":458,"vw":9.88},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-22T16:05:00Z","v":115,"vw":9.87},{"c":9.875,"h":9.875,"l":9.87,"n":13,"o":9.87,"t":"2026-10-22T16:10:00Z","v":2302,"vw":9.870227},{"c":9.935,"h":9.935,"l":9.9,"n":46,"o":9.9,"t":"2026-10-22T16:15:00Z","v":1907,"vw":9.918462},{"c":9.93,"h":9.935,"l":9.93,"n":6,"o":9.935,"t":"2026-10-22T16:20:00Z","v":269,"vw":9.9325},{"c":9.92,"h":9.93,"l":9.92,"n":19,"o":9.92,"t":"2026-10-22T16:25:00Z","v":954,"vw":9.921876},{"c":9.94,"h":9.94,"l":9.91,"n":19,"o":9.91,"t":"2026-10-22T16:30:00Z","v":939,"vw":9.924},{"c":9.85,"h":9.93,"l":9.85,"n":61,"o":9.93,"t":"2026-10-22T16:35:00Z","v":9890,"vw":9.886055},{"c":9.85,"h":9.85,"l":9.83,"n":47,"o":9.83,"t":"2026-10-22T16:45:00Z","v":4637,"vw":9.848927},{"c":9.88,"h":9.88,"l":9.8583,"n":17,"o":9.8583,"t":"2026-10-22T16:55:00Z","v":4539,"vw":9.866032},{"c":9.86,"h":9.875,"l":9.86,"n":14,"o":9.875,"t":"2026-10-22T17:00:00Z","v":640,"vw":9.86375},{"c":9.86,"h":9.86,"l":9.85,"n":28,"o":9.85,"t":"2026-10-22T17:10:00Z","v":1624,"vw":9.853},{"c":9.86,"h":9.88,"l":9.86,"n":39,"o":9.86,"t":"2026-10-22T17:15:00Z","v":2123,"vw":9.871947},{"c":9.8401,"h":9.8664,"l":9.8401,"n":5,"o":9.8664,"t":"2026-10-22T17:20:00Z","v":964,"vw":9.844561},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-22T17:25:00Z","v":582,"vw":9.86},{"c":9.86,"h":9.8614,"l":9.86,"n":4,"o":9.8614,"t":"2026-10-22T17:45:00Z","v":303,"vw":9.860467},{"c":9.845,"h":9.85,"l":9.84,"n":30,"o":9.85,"t":"2026-10-22T17:50:00Z","v":1499,"vw":9.847222},{"c":9.83,"h":9.83,"l":9.825,"n":31,"o":9.83,"t":"2026-10-22T18:00:00Z","v":891,"vw":9.829167},{"c":9.81,"h":9.81,"l":9.81,"n":39,"o":9.81,"t":"2026-10-22T18:05:00Z","v":2617,"vw":9.81},{"c":9.7505,"h":9.77,"l":9.7505,"n":32,"o":9.77,"t":"2026-10-22T18:10:00Z","v":1339,"vw":9.758316},{"c":9.765,"h":9.78,"l":9.76,"n":35,"o":9.78,"t":"2026-10-22T18:20:00Z","v":1981,"vw":9.767007},{"c":9.75,"h":9.75,"l":9.75,"n":13,"o":9.75,"t":"2026-10-22T18:25:00Z","v":281,"vw":9.75},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-22T18:30:00Z","v":124,"vw":9.74},{"c":9.73,"h":9.73,"l":9.72,"n":35,"o":9.73,"t":"2026-10-22T18:35:00Z","v":3154,"vw":9.7212},{"c":9.735,"h":9.735,"l":9.735,"n":5,"o":9.735,"t":"2026-10-22T18:40:00Z","v":135,"vw":9.735},{"c":9.7354,"h":9.7354,"l":9.71,"n":32,"o":9.73,"t":"2026-10-22T18:45:00Z","v":1750,"vw":9.718266},{"c":9.725,"h":9.74,"l":9.725,"n":10,"o":9.74,"t":"2026-10-22T18:50:00Z","v":286,"vw":9.73359},{"c":9.72,"h":9.72,"l":9.72,"n":31,"o":9.72,"t":"2026-10-22T18:55:00Z","v":1256,"vw":9.72},{"c":9.7259,"h":9.76,"l":9.7259,"n":40,"o":9.73,"t":"2026-10-22T19:00:00Z","v":2575,"vw":9.734321},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-22T19:05:00Z","v":209,"vw":9.75},{"c":9.75,"h":9.76,"l":9.745,"n":94,"o":9.75,"t":"2026-10-22T19:10:00Z","v":6386,"vw":9.750063},{"c":9.74,"h":9.75,"l":9.74,"n":24,"o":9.75,"t":"2026-10-22T19:15:00Z","v":1554,"vw":9.743019},{"c":9.73,"h":9.745,"l":9.72,"n":126,"o":9.74,"t":"2026-10-22T19:20:00Z","v":6725,"vw":9.733176},{"c":9.72,"h":9.74,"l":9.72,"n":66,"o":9.725,"t":"2026-10-22T19:25:00Z","v":7322,"vw":9.733278},{"c":9.73,"h":9.73,"l":9.72,"n":18,"o":9.73,"t":"2026-10-22T19:30:00Z","v":721,"vw":9.726135},{"c":9.73,"h":9.73,"l":9.72,"n":4,"o":9.72,"t":"2026-10-22T19:35:00Z","v":3102,"vw":9.720323},{"c":9.72,"h":9.73,"l":9.72,"n":69,"o":9.725,"t":"2026-10-22T19:40:00Z","v":2401,"vw":9.726659},{"c":9.7075,"h":9.73,"l":9.7075,"n":98,"o":9.71,"t":"2026-10-22T19:45:00Z","v":7139,"vw":9.718834},{"c":9.74,"h":9.74,"l":9.695,"n":300,"o":9.718,"t":"2026-10-22T19:50:00Z","v":28225,"vw":9.704611},{"c":9.76,"h":9.77,"l":9.74,"n":189,"o":9.75,"t":"2026-10-22T19:55:00Z","v":10453,"vw":9.75616},{"c":9.76,"h":9.76,"l":9.76,"n":13,"o":9.76,"t":"2026-10-22T20:00:00Z","v":16416,"vw":9.76}],"history":[{"c":16.5,"h":17.78,"l":16.45,"n":3248,"o":17.64,"t":"2024-10-21T04:00:00Z","v":206026,"vw":16.89329},{"c":16.75,"h":16.77,"l":16.25,"n":2604,"o":16.34,"t":"2024-10-22T04:00:00Z","v":132407,"vw":16.58233},{"c":16.28,"h":16.89,"l":16,"n":2574,"o":16.55,"t":"2024-10-23T04:00:00Z","v":133916,"vw":16.31948},{"c":16.07,"h":16.58,"l":16.02,"n":1924,"o":16.29,"t":"2024-10-24T04:00:00Z","v":76346,"vw":16.154605},{"c":16.24,"h":16.7,"l":16.06,"n":1718,"o":16.3,"t":"2024-10-25T04:00:00Z","v":69602,"vw":16.303913},{"c":16.72,"h":16.94,"l":16.5,"n":2983,"o":16.5,"t":"2024-10-28T04:00:00Z","v":128864,"vw":16.726315},{"c":16.4,"h":16.71,"l":16.24,"n":2695,"o":16.52,"t":"2024-10-29T04:00:00Z","v":107118,"vw":16.487827},{"c":16.37,"h":16.96,"l":16.2126,"n":2264,"o":16.38,"t":"2024-10-30T04:00:00Z","v":93894,"vw":16.56757},{"c":15.74,"h":16.41,"l":15.57,"n":2014,"o":16.31,"t":"2024-10-31T04:00:00Z","v":107938,"vw":15.87008},{"c":16.09,"h":16.21,"l":15.85,"n":2651,"o":15.85,"t":"2024-11-01T04:00:00Z","v":98266,"vw":16.070797},{"c":16.08,"h":16.2924,"l":15.83,"n":2391,"o":15.83,"t":"2024-11-04T05:00:00Z","v":97212,"vw":16.043209},{"c":16.25,"h":16.36,"l":16,"n":3117,"o":16.02,"t":"2024-11-05T05:00:00Z","v":97149,"vw":16.182511},{"c":16.75,"h":17.58,"l":16.39,"n":4475,"o":17.07,"t":"2024-11-06T05:00:00Z","v":213129,"vw":16.855894},{"c":16.66,"h":17.46,"l":16.57,"n":3949,"o":16.8599,"t":"2024-11-07T05:00:00Z","v":135548,"vw":16.860802},{"c":16.17,"h":16.769,"l":16.05,"n":3276,"o":16.72,"t":"2024-11-08T05:00:00Z","v":127394,"vw":16.3489},{"c":16.71,"h":16.9187,"l":16.09,"n":3570,"o":16.09,"t":"2024-11-11T05:00:00Z","v":157109,"vw":16.544603},{"c":16.56,"h":17.1,"l":16.3963,"n":3152,"o":16.62,"t":"2024-11-12T05:00:00Z","v":116767,"vw":16.746448},{"c":16.37,"h":17.29,"l":16.32,"n":2950,"o":16.83,"t":"2024-11-13T05:00:00Z","v":106441,"vw":16.71588},{"c":16.11,"h":16.6,"l":15.99,"n":2765,"o":16.43,"t":"2024-11-14T05:00:00Z","v":137433,"vw":16.178004},{"c":15.4,"h":16.21,"l":15.23,"n":2349,"o":16.12,"t":"2024-11-15T05:00:00Z","v":112273,"vw":15.556413},{"c":15.04,"h":15.495,"l":14.88,"n":2516,"o":15.4,"t":"2024-11-18T05:00:00Z","v":117609,"vw":15.058166},{"c":14.8,"h":15.06,"l":14.6939,"n":2453,"o":14.82,"t":"2024-11-19T05:00:00Z","v":83110,"vw":14.856363},{"c":14.77,"h":14.94,"l":14.4601,"n":2790,"o":14.7,"t":"2024-11-20T05:00:00Z","v":106943,"vw":14.685509},{"c":14.95,"h":15.2243,"l":14.66,"n":3295,"o":14.86,"t":"2024-11-21T05:00:00Z","v":131657,"vw":15.002521},{"c":15.33,"h":15.44,"l":15.04,"n":2749,"o":15.06,"t":"2024-11-22T05:00:00Z","v":67917,"vw":15.330189},{"c":16.21,"h":16.575,"l":15.515,"n":3463,"o":15.56,"t":"2024-11-25T05:00:00Z","v":116613,"vw":16.253103},{"c":15.76,"h":16.13,"l":15.51,"n":3664,"o":16.12,"t":"2024-11-26T05:00:00Z","v":100319,"vw":15.696372},{"c":15.44,"h":16.17,"l":15.38,"n":2879,"o":15.88,"t":"2024-11-27T05:00:00Z","v":96357,"vw":15.73458},{"c":15.95,"h":16.08,"l":15.47,"n":2284,"o":15.6,"t":"2024-11-29T05:00:00Z","v":113676,"vw":15.871701},{"c":16.73,"h":16.815,"l":15.77,"n":5489,"o":16.01,"t":"2024-12-02T05:00:00Z","v":197945,"vw":16.568179},{"c":16.42,"h":16.71,"l":16.04,"n":4532,"o":16.64,"t":"2024-12-03T05:00:00Z","v":140572,"vw":16.371906},{"c":16.09,"h":16.46,"l":15.845,"n":4676,"o":16.45,"t":"2024-12-04T05:00:00Z","v":187069,"vw":16.129329},{"c":14,"h":14.78,"l":13.61,"n":11024,"o":14.6,"t":"2024-12-05T05:00:00Z","v":601423,"vw":13.91426},{"c":14.36,"h":14.4299,"l":13.88,"n":4588,"o":14.11,"t":"2024-12-06T05:00:00Z","v":258832,"vw":14.152393},{"c":15.04,"h":15.59,"l":14.63,"n":6313,"o":14.63,"t":"2024-12-09T05:00:00Z","v":332026,"vw":15.152099},{"c":14.69,"h":15.32,"l":14.43,"n":5207,"o":15.12,"t":"2024-12-10T05:00:00Z","v":204505,"vw":14.661198},{"c":15.19,"h":15.415,"l":14.4014,"n":4006,"o":15.04,"t":"2024-12-11T05:00:00Z","v":188761,"vw":15.046653},{"c":14.29,"h":15.46,"l":14.25,"n":2323,"o":15.1,"t":"2024-12-12T05:00:00Z","v":101831,"vw":14.523638},{"c":14.24,"h":14.4838,"l":13.79,"n":2691,"o":14.3,"t":"2024-12-13T05:00:00Z","v":104493,"vw":14.116951},{"c":14.24,"h":14.62,"l":14.1284,"n":3056,"o":14.23,"t":"2024-12-16T05:00:00Z","v":98675,"vw":14.297973},{"c":13.99,"h":14.3965,"l":13.865,"n":3631,"o":14.09,"t":"2024-12-17T05:00:00Z","v":134509,"vw":14.080539},{"c":13.1,"h":14.265,"l":12.9,"n":4187,"o":14.1,"t":"2024-12-18T05:00:00Z","v":149263,"vw":13.529016},{"c":13.08,"h":13.29,"l":12.86,"n":3399,"o":13.24,"t":"2024-12-19T05:00:00Z","v":134465,"vw":13.018467},{"c":13.07,"h":13.33,"l":12.89,"n":3320,"o":12.89,"t":"2024-12-20T05:00:00Z","v":145817,"vw":13.109671},{"c":13.24,"h":13.27,"l":12.99,"n":3644,"o":13.18,"t":"2024-12-23T05:00:00Z","v":95075,"vw":13.158219},{"c":13.57,"h":13.7,"l":13.1948,"n":1869,"o":13.28,"t":"2024-12-24T05:00:00Z","v":79409,"vw":13.432583},{"c":13.63,"h":13.855,"l":13.39,"n":2888,"o":13.5,"t":"2024-12-26T05:00:00Z","v":87147,"vw":13.704437},{"c":13.4,"h":13.58,"l":13.21,"n":3524,"o":13.58,"t":"2024-12-27T05:00:00Z","v":115542,"vw":13.399309},{"c":13.17,"h":13.345,"l":12.96,"n":2537,"o":13.16,"t":"2024-12-30T05:00:00Z","v":107749,"vw":13.18024},{"c":13.14,"h":13.37,"l":12.93,"n":3574,"o":13.22,"t":"2024-12-31T05:00:00Z","v":152833,"vw":13.1714},{"c":13.25,"h":13.66,"l":13.03,"n":3315,"o":13.38,"t":"2025-01-02T05:00:00Z","v":100396,"vw":13.261384},{"c":13.43,"h":13.5616,"l":13.07,"n":5484,"o":13.31,"t":"2025-01-03T05:00:00Z","v":163896,"vw":13.349755},{"c":13.84,"h":13.87,"l":13.5155,"n":3795,"o":13.59,"t":"2025-01-06T05:00:00Z","v":107158,"vw":13.752202},{"c":13.38,"h":14.12,"l":13.25,"n":3788,"o":13.85,"t":"2025-01-07T05:00:00Z","v":140093,"vw":13.465401},{"c":13.14,"h":13.5548,"l":12.81,"n":2820,"o":13.3,"t":"2025-01-08T05:00:00Z","v":108946,"vw":13.080542},{"c":12.86,"h":13.015,"l":12.5,"n":2929,"o":12.88,"t":"2025-01-10T05:00:00Z","v":121335,"vw":12.844871},{"c":12.9,"h":12.93,"l":12.32,"n":3333,"o":12.55,"t":"2025-01-13T05:00:00Z","v":193142,"vw":12.747539},{"c":12.75,"h":12.96,"l":12.11,"n":3227,"o":12.96,"t":"2025-01-14T05:00:00Z","v":199286,"vw":12.58319},{"c":13.2,"h":13.37,"l":12.75,"n":2627,"o":13.15,"t":"2025-01-15T05:00:00Z","v":97210,"vw":13.142504},{"c":12.91,"h":13.32,"l":12.74,"n":2548,"o":13.28,"t":"2025-01-16T05:00:00Z","v":102211,"vw":12.969024},{"c":13.05,"h":13.23,"l":12.86,"n":2123,"o":13.14,"t":"2025-01-17T05:00:00Z","v":98238,"vw":13.079177},{"c":13.14,"h":13.33,"l":12.9,"n":2186,"o":13.17,"t":"2025-01-21T05:00:00Z","v":99140,"vw":13.072481},{"c":13.04,"h":13.23,"l":13,"n":3441,"o":13.14,"t":"2025-01-22T05:00:00Z","v":80445,"vw":13.073835},{"c":13.38,"h":13.38,"l":12.88,"n":2201,"o":12.88,"t":"2025-01-23T05:00:00Z","v":79367,"vw":13.268039},{"c":13.46,"h":13.46,"l":13.205,"n":2819,"o":13.3,"t":"2025-01-24T05:00:00Z","v":90964,"vw":13.361845},{"c":13.47,"h":13.545,"l":13.095,"n":3040,"o":13.31,"t":"2025-01-27T05:00:00Z","v":103742,"vw":13.348409},{"c":13.11,"h":13.54,"l":12.935,"n":3457,"o":13.46,"t":"2025-01-28T05:00:00Z","v":126359,"vw":13.095295},{"c":13.19,"h":13.36,"l":13.05,"n":2256,"o":13.11,"t":"2025-01-29T05:00:00Z","v":62160,"vw":13.206223},{"c":12.92,"h":13.4557,"l":12.8258,"n":2029,"o":13.26,"t":"2025-01-30T05:00:00Z","v":51751,"vw":13.000047},{"c":12.45,"h":13.06,"l":12.44,"n":2182,"o":12.98,"t":"2025-01-31T05:00:00Z","v":64727,"vw":12.559956},{"c":12.06,"h":12.36,"l":11.9701,"n":2603,"o":12.05,"t":"2025-02-03T05:00:00Z","v":90451,"vw":12.12076},{"c":12.31,"h":12.45,"l":12.08,"n":2085,"o":12.08,"t":"2025-02-04T05:00:00Z","v":75601,"vw":12.315662},{"c":11.97,"h":12.39,"l":11.79,"n":2831,"o":12.27,"t":"2025-02-05T05:00:00Z","v":77027,"vw":12.012349},{"c":11.56,"h":12.135,"l":11.51,"n":2324,"o":12,"t":"2025-02-06T05:00:00Z","v":73229,"vw":11.659845},{"c":11.25,"h":11.595,"l":11.09,"n":1705,"o":11.54,"t":"2025-02-07T05:00:00Z","v":75813,"vw":11.253111},{"c":11.42,"h":11.48,"l":11.245,"n":2011,"o":11.34,"t":"2025-02-10T05:00:00Z","v":74144,"vw":11.411386},{"c":11.56,"h":11.58,"l":11.25,"n":2439,"o":11.25,"t":"2025-02-11T05:00:00Z","v":74459,"vw":11.471064},{"c":11.29,"h":11.4,"l":10.875,"n":1958,"o":11.34,"t":"2025-02-12T05:00:00Z","v":72204,"vw":11.180168},{"c":11.68,"h":11.81,"l":11.2431,"n":2209,"o":11.37,"t":"2025-02-13T05:00:00Z","v":92896,"vw":11.636524},{"c":11.91,"h":11.97,"l":11.6628,"n":2371,"o":11.8,"t":"2025-02-14T05:00:00Z","v":69722,"vw":11.861958},{"c":11.7,"h":11.95,"l":11.65,"n":2048,"o":11.9,"t":"2025-02-18T05:00:00Z","v":95905,"vw":11.776235},{"c":11.52,"h":11.55,"l":11.15,"n":2066,"o":11.55,"t":"2025-02-19T05:00:00Z","v":86961,"vw":11.383041},{"c":11.55,"h":11.57,"l":11.215,"n":1540,"o":11.52,"t":"2025-02-20T05:00:00Z","v":57073,"vw":11.450361},{"c":11.3,"h":11.72,"l":11.055,"n":2503,"o":11.72,"t":"2025-02-21T05:00:00Z","v":101584,"vw":11.303928},{"c":11.18,"h":11.39,"l":11.045,"n":2346,"o":11.39,"t":"2025-02-24T05:00:00Z","v":88584,"vw":11.191974},{"c":12.64,"h":13.8499,"l":12.41,"n":9491,"o":12.58,"t":"2025-02-25T05:00:00Z","v":660044,"vw":12.989625},{"c":11.91,"h":12.65,"l":11.82,"n":4566,"o":12.61,"t":"2025-02-26T05:00:00Z","v":247636,"vw":12.13064},{"c":11.61,"h":12,"l":11.57,"n":2225,"o":11.85,"t":"2025-02-27T05:00:00Z","v":90355,"vw":11.754992},{"c":11.78,"h":11.805,"l":11.55,"n":2147,"o":11.56,"t":"2025-02-28T05:00:00Z","v":78900,"vw":11.67104},{"c":11.43,"h":12.29,"l":11.345,"n":3083,"o":12.29,"t":"2025-03-03T05:00:00Z","v":128762,"vw":11.5222},{"c":11.22,"h":11.37,"l":11.13,"n":2543,"o":11.35,"t":"2025-03-04T05:00:00Z","v":101592,"vw":11.243252},{"c":11.12,"h":11.25,"l":10.91,"n":1815,"o":11.22,"t":"2025-03-05T05:00:00Z","v":63022,"vw":11.068359},{"c":11.23,"h":11.295,"l":10.92,"n":2820,"o":11.08,"t":"2025-03-06T05:00:00Z","v":96634,"vw":11.190401},{"c":11.78,"h":12.48,"l":11.5413,"n":2914,"o":12.3,"t":"2025-03-07T05:00:00Z","v":159353,"vw":11.900558},{"c":11.48,"h":11.635,"l":11.03,"n":3312,"o":11.51,"t":"2025-03-10T04:00:00Z","v":146479,"vw":11.397457},{"c":11.09,"h":11.6,"l":11.08,"n":4721,"o":11.6,"t":"2025-03-11T04:00:00Z","v":146890,"vw":11.206051},{"c":11.05,"h":11.205,"l":10.74,"n":3530,"o":11.19,"t":"2025-03-12T04:00:00Z","v":138800,"vw":11.016836},{"c":10.78,"h":11.051,"l":10.65,"n":2806,"o":10.99,"t":"2025-03-13T04:00:00Z","v":144558,"vw":10.779981},{"c":10.77,"h":11.0484,"l":10.76,"n":2005,"o":10.89,"t":"2025-03-14T04:00:00Z","v":103145,"vw":10.890003},{"c":11.18,"h":11.245,"l":10.775,"n":2919,"o":10.9,"t":"2025-03-17T04:00:00Z","v":101879,"vw":11.079643},{"c":11.13,"h":11.355,"l":10.87,"n":3483,"o":11.01,"t":"2025-03-18T04:00:00Z","v":126714,"vw":11.105966},{"c":11.44,"h":11.48,"l":11.16,"n":2820,"o":11.16,"t":"2025-03-19T04:00:00Z","v":101048,"vw":11.384325},{"c":10.16,"h":10.86,"l":9.91,"n":5682,"o":10.65,"t":"2025-03-20T04:00:00Z","v":407047,"vw":10.189133},{"c":10.25,"h":10.28,"l":9.95,"n":2064,"o":10.01,"t":"2025-03-21T04:00:00Z","v":161342,"vw":10.173492},{"c":11.21,"h":11.25,"l":10.36,"n":4841,"o":10.4,"t":"2025-03-24T04:00:00Z","v":209737,"vw":11.021036},{"c":10.81,"h":11.28,"l":10.75,"n":3527,"o":11.16,"t":"2025-03-25T04:00:00Z","v":177802,"vw":10.99246},{"c":10.27,"h":10.975,"l":10.0808,"n":3049,"o":10.75,"t":"2025-03-26T04:00:00Z","v":158701,"vw":10.290691},{"c":10.86,"h":11.05,"l":10.08,"n":2942,"o":10.31,"t":"2025-03-27T04:00:00Z","v":122159,"vw":10.751787},{"c":10.47,"h":10.989,"l":10.375,"n":2789,"o":10.74,"t":"2025-03-28T04:00:00Z","v":112202,"vw":10.4895},{"c":10.18,"h":10.37,"l":10.09,"n":2026,"o":10.21,"t":"2025-03-31T04:00:00Z","v":102093,"vw":10.229599},{"c":10.47,"h":10.49,"l":9.97,"n":3563,"o":10.18,"t":"2025-04-01T04:00:00Z","v":177064,"vw":10.26705},{"c":10.68,"h":10.83,"l":10.18,"n":3129,"o":10.23,"t":"2025-04-02T04:00:00Z","v":112747,"vw":10.659556},{"c":9.55,"h":10.01,"l":9.415,"n":4668,"o":10.01,"t":"2025-04-03T04:00:00Z","v":228540,"vw":9.631615},{"c":9.51,"h":9.63,"l":9.1001,"n":5161,"o":9.41,"t":"2025-04-04T04:00:00Z","v":323688,"vw":9.336929},{"c":8.93,"h":9.825,"l":8.8,"n":3832,"o":9.125,"t":"2025-04-07T04:00:00Z","v":184805,"vw":9.086082},{"c":8.3,"h":9.4,"l":8.15,"n":3623,"o":9.36,"t":"2025-04-08T04:00:00Z","v":192253,"vw":8.583307},{"c":9.25,"h":9.51,"l":8.18,"n":4282,"o":8.18,"t":"2025-04-09T04:00:00Z","v":220840,"vw":8.961147},{"c":8.88,"h":9.1299,"l":8.71,"n":3796,"o":8.95,"t":"2025-04-10T04:00:00Z","v":128971,"vw":8.876058},{"c":8.91,"h":8.97,"l":8.63,"n":3278,"o":8.78,"t":"2025-04-11T04:00:00Z","v":137573,"vw":8.817806},{"c":8.97,"h":9.325,"l":8.785,"n":2261,"o":9.11,"t":"2025-04-14T04:00:00Z","v":97208,"vw":8.959817},{"c":8.86,"h":9.115,"l":8.82,"n":2261,"o":9,"t":"2025-04-15T04:00:00Z","v":87630,"vw":8.897561},{"c":9.07,"h":9.25,"l":8.76,"n":3625,"o":8.78,"t":"2025-04-16T04:00:00Z","v":149267,"vw":9.043133},{"c":9.17,"h":9.24,"l":8.9,"n":2529,"o":9.08,"t":"2025-04-17T04:00:00Z","v":85433,"vw":9.139952},{"c":8.81,"h":9.245,"l":8.75,"n":3445,"o":9.05,"t":"2025-04-21T04:00:00Z","v":129981,"vw":8.924334},{"c":8.63,"h":9.04,"l":8.59,"n":2803,"o":8.97,"t":"2025-04-22T04:00:00Z","v":140441,"vw":8.690722},{"c":8.29,"h":9.235,"l":8.26,"n":3049,"o":8.85,"t":"2025-04-23T04:00:00Z","v":156359,"vw":8.497367},{"c":8.64,"h":8.79,"l":8.29,"n":4111,"o":8.34,"t":"2025-04-24T04:00:00Z","v":203106,"vw":8.633894},{"c":8.67,"h":8.725,"l":8.44,"n":3446,"o":8.61,"t":"2025-04-25T04:00:00Z","v":210796,"vw":8.598221},{"c":8.74,"h":8.95,"l":8.565,"n":3567,"o":8.65,"t":"2025-04-28T04:00:00Z","v":158712,"vw":8.718042},{"c":8.93,"h":9,"l":8.64,"n":2613,"o":8.72,"t":"2025-04-29T04:00:00Z","v":129161,"vw":8.906592},{"c":8.88,"h":9.15,"l":8.625,"n":2541,"o":8.75,"t":"2025-04-30T04:00:00Z","v":142836,"vw":8.956308},{"c":8.46,"h":9.1593,"l":8.45,"n":2498,"o":8.83,"t":"2025-05-01T04:00:00Z","v":101788,"vw":8.624617},{"c":8.58,"h":8.845,"l":8.53,"n":2634,"o":8.53,"t":"2025-05-02T04:00:00Z","v":96695,"vw":8.661693},{"c":8.22,"h":8.55,"l":8.21,"n":2013,"o":8.5,"t":"2025-05-05T04:00:00Z","v":65162,"vw":8.359641},{"c":7.86,"h":8.285,"l":7.86,"n":2081,"o":8.14,"t":"2025-05-06T04:00:00Z","v":138102,"vw":7.998588},{"c":7.7,"h":7.97,"l":7.65,"n":2533,"o":7.96,"t":"2025-05-07T04:00:00Z","v":120713,"vw":7.792304},{"c":8.38,"h":8.61,"l":7.8,"n":4574,"o":7.83,"t":"2025-05-08T04:00:00Z","v":244782,"vw":8.366806},{"c":8.52,"h":8.55,"l":8.215,"n":2614,"o":8.42,"t":"2025-05-09T04:00:00Z","v":125504,"vw":8.437808},{"c":9.2,"h":9.28,"l":8.9,"n":2882,"o":9.08,"t":"2025-05-12T04:00:00Z","v":125011,"vw":9.165099},{"c":9.38,"h":9.47,"l":9.16,"n":2848,"o":9.31,"t":"2025-05-13T04:00:00Z","v":107951,"vw":9.335536},{"c":9.35,"h":9.42,"l":9.22,"n":2977,"o":9.31,"t":"2025-05-14T04:00:00Z","v":98919,"vw":9.344889},{"c":8.9,"h":9.36,"l":8.88,"n":1616,"o":9.36,"t":"2025-05-15T04:00:00Z","v":48990,"vw":9.0253},{"c":9.47,"h":9.58,"l":8.88,"n":3676,"o":8.9,"t":"2025-05-16T04:00:00Z","v":168211,"vw":9.369781},{"c":9.06,"h":9.33,"l":9,"n":2051,"o":9.33,"t":"2025-05-19T04:00:00Z","v":68959,"vw":9.119793},{"c":8.94,"h":9.29,"l":8.86,"n":2318,"o":9.15,"t":"2025-05-20T04:00:00Z","v":105986,"vw":9.009664},{"c":8.64,"h":8.89,"l":8.64,"n":2612,"o":8.77,"t":"2025-05-21T04:00:00Z","v":88282,"vw":8.716322},{"c":8.95,"h":9.01,"l":8.52,"n":2585,"o":8.52,"t":"2025-05-22T04:00:00Z","v":83103,"vw":8.873693},{"c":8.86,"h":8.9,"l":8.62,"n":3328,"o":8.74,"t":"2025-05-23T04:00:00Z","v":114925,"vw":8.80187},{"c":9.09,"h":9.11,"l":8.68,"n":2725,"o":8.94,"t":"2025-05-27T04:00:00Z","v":97321,"vw":9.017179},{"c":8.89,"h":9.15,"l":8.8,"n":2562,"o":9.14,"t":"2025-05-28T04:00:00Z","v":154784,"vw":8.918215},{"c":8.73,"h":9.04,"l":8.6,"n":2483,"o":9.02,"t":"2025-05-29T04:00:00Z","v":145033,"vw":8.755521},{"c":8.42,"h":8.765,"l":8.41,"n":2669,"o":8.65,"t":"2025-05-30T04:00:00Z","v":2135843,"vw":8.537812},{"c":8.2,"h":8.805,"l":8.19,"n":9495,"o":8.46,"t":"2025-06-02T04:00:00Z","v":793072,"vw":8.301187},{"c":8.53,"h":8.65,"l":8.2,"n":19188,"o":8.28,"t":"2025-06-03T04:00:00Z","v":1586021,"vw":8.391556},{"c":7.91,"h":8.65,"l":7.69,"n":13914,"o":8.54,"t":"2025-06-04T04:00:00Z","v":1154018,"vw":7.975869},{"c":8.94,"h":9.435,"l":7.65,"n":14328,"o":8.15,"t":"2025-06-05T04:00:00Z","v":1185781,"vw":8.703607},{"c":7.99,"h":8.95,"l":7.815,"n":7850,"o":8.81,"t":"2025-06-06T04:00:00Z","v":540395,"vw":8.18572},{"c":9.04,"h":9.3946,"l":8.1,"n":7608,"o":8.15,"t":"2025-06-09T04:00:00Z","v":807845,"vw":8.836767},{"c":9.05,"h":9.11,"l":8.64,"n":6832,"o":9.1,"t":"2025-06-10T04:00:00Z","v":565663,"vw":8.932414},{"c":9.03,"h":9.55,"l":8.9,"n":6636,"o":9.13,"t":"2025-06-11T04:00:00Z","v":478230,"vw":9.168122},{"c":9.46,"h":9.605,"l":8.71,"n":5750,"o":8.89,"t":"2025-06-12T04:00:00Z","v":493599,"vw":9.28061},{"c":8.86,"h":9.44,"l":8.5,"n":9638,"o":9.25,"t":"2025-06-13T04:00:00Z","v":753145,"vw":8.808211},{"c":9.24,"h":9.445,"l":8.71,"n":6397,"o":8.87,"t":"2025-06-16T04:00:00Z","v":447862,"vw":9.20342},{"c":9.34,"h":9.76,"l":8.98,"n":5839,"o":9.08,"t":"2025-06-17T04:00:00Z","v":401420,"vw":9.463421},{"c":9.18,"h":9.5325,"l":9.12,"n":6906,"o":9.23,"t":"2025-06-18T04:00:00Z","v":412645,"vw":9.31529},{"c":9.32,"h":9.64,"l":9.12,"n":7557,"o":9.31,"t":"2025-06-20T04:00:00Z","v":561389,"vw":9.355979},{"c":10.24,"h":10.28,"l":8.98,"n":7056,"o":9.25,"t":"2025-06-23T04:00:00Z","v":577069,"vw":9.711748},{"c":10.15,"h":10.49,"l":9.908,"n":5878,"o":10.23,"t":"2025-06-24T04:00:00Z","v":385323,"vw":10.190917},{"c":10.54,"h":10.6,"l":9.95,"n":6141,"o":10.18,"t":"2025-06-25T04:00:00Z","v":489483,"vw":10.422271},{"c":10.52,"h":10.77,"l":10.27,"n":6826,"o":10.55,"t":"2025-06-26T04:00:00Z","v":423600,"vw":10.570782},{"c":10.58,"h":10.9,"l":10.49,"n":5232,"o":10.59,"t":"2025-06-27T04:00:00Z","v":448954,"vw":10.613125},{"c":10.71,"h":10.95,"l":10.0588,"n":6911,"o":10.66,"t":"2025-06-30T04:00:00Z","v":541833,"vw":10.727889},{"c":11.64,"h":12.14,"l":10.28,"n":7275,"o":10.6,"t":"2025-07-01T04:00:00Z","v":683437,"vw":11.615574},{"c":11.58,"h":13.5,"l":11.26,"n":22011,"o":11.64,"t":"2025-07-02T04:00:00Z","v":1799773,"vw":12.097498},{"c":11.65,"h":11.72,"l":11.21,"n":4382,"o":11.68,"t":"2025-07-03T04:00:00Z","v":344843,"vw":11.542294},{"c":11.46,"h":11.98,"l":11.0589,"n":6481,"o":11.67,"t":"2025-07-07T04:00:00Z","v":670764,"vw":11.647493},{"c":11.36,"h":11.6,"l":10.98,"n":5222,"o":11.45,"t":"2025-07-08T04:00:00Z","v":219287,"vw":11.383282},{"c":11.27,"h":11.4498,"l":11.15,"n":3949,"o":11.36,"t":"2025-07-09T04:00:00Z","v":207782,"vw":11.26262},{"c":11.3,"h":11.505,"l":11.0465,"n":3383,"o":11.19,"t":"2025-07-10T04:00:00Z","v":202768,"vw":11.274566},{"c":10.68,"h":11.34,"l":10.65,"n":4534,"o":11.23,"t":"2025-07-11T04:00:00Z","v":247544,"vw":10.947296},{"c":11.39,"h":11.4489,"l":10.3801,"n":7550,"o":10.75,"t":"2025-07-14T04:00:00Z","v":653992,"vw":11.132529},{"c":11.24,"h":11.67,"l":11.09,"n":5598,"o":11.37,"t":"2025-07-15T04:00:00Z","v":430727,"vw":11.387827},{"c":11.39,"h":11.5,"l":10.865,"n":4782,"o":11.33,"t":"2025-07-16T04:00:00Z","v":273048,"vw":11.24763},{"c":11.93,"h":12.15,"l":11.43,"n":3984,"o":11.43,"t":"2025-07-17T04:00:00Z","v":322141,"vw":11.920421},{"c":12.37,"h":12.5,"l":11.8578,"n":6286,"o":12.05,"t":"2025-07-18T04:00:00Z","v":391175,"vw":12.272004},{"c":12.88,"h":13.34,"l":12.22,"n":8014,"o":12.36,"t":"2025-07-21T04:00:00Z","v":502336,"vw":12.915301},{"c":12.89,"h":13.35,"l":12.69,"n":7176,"o":13,"t":"2025-07-22T04:00:00Z","v":401132,"vw":12.955275},{"c":13.28,"h":13.6,"l":12.4948,"n":7561,"o":13.11,"t":"2025-07-23T04:00:00Z","v":404115,"vw":13.246336},{"c":12.93,"h":13.2799,"l":12.6701,"n":4736,"o":13.16,"t":"2025-07-24T04:00:00Z","v":287337,"vw":12.923681},{"c":12.89,"h":13.275,"l":12.6,"n":4270,"o":13.06,"t":"2025-07-25T04:00:00Z","v":207664,"vw":12.837783},{"c":12.76,"h":13,"l":12.66,"n":3659,"o":12.88,"t":"2025-07-28T04:00:00Z","v":193683,"vw":12.815915},{"c":12.15,"h":12.92,"l":12.07,"n":4241,"o":12.83,"t":"2025-07-29T04:00:00Z","v":167464,"vw":12.33942},{"c":11.83,"h":12.24,"l":11.61,"n":3997,"o":12.24,"t":"2025-07-30T04:00:00Z","v":187357,"vw":11.838262},{"c":11.73,"h":11.905,"l":11.56,"n":4183,"o":11.73,"t":"2025-07-31T04:00:00Z","v":204319,"vw":11.723415},{"c":11.53,"h":11.6,"l":11.16,"n":5412,"o":11.5,"t":"2025-08-01T04:00:00Z","v":298596,"vw":11.422856},{"c":12.67,"h":12.68,"l":11.56,"n":6403,"o":11.57,"t":"2025-08-04T04:00:00Z","v":538623,"vw":12.40352},{"c":13.13,"h":13.16,"l":12.2901,"n":6961,"o":12.69,"t":"2025-08-05T04:00:00Z","v":458240,"vw":12.877419},{"c":13.18,"h":13.83,"l":12.95,"n":9817,"o":13.24,"t":"2025-08-06T04:00:00Z","v":642030,"vw":13.341587},{"c":13.38,"h":13.56,"l":13,"n":9416,"o":13.23,"t":"2025-08-07T04:00:00Z","v":606807,"vw":13.348169},{"c":12.96,"h":13.95,"l":12.63,"n":6700,"o":13.38,"t":"2025-08-08T04:00:00Z","v":459692,"vw":13.019513},{"c":12.95,"h":13.225,"l":12.595,"n":4745,"o":13.01,"t":"2025-08-11T04:00:00Z","v":330577,"vw":12.915035},{"c":13.11,"h":13.71,"l":12.795,"n":5971,"o":12.98,"t":"2025-08-12T04:00:00Z","v":500890,"vw":13.314758},{"c":13.19,"h":13.692,"l":13.15,"n":6672,"o":13.35,"t":"2025-08-13T04:00:00Z","v":406239,"vw":13.341267},{"c":12.75,"h":13.16,"l":12.66,"n":5335,"o":13.02,"t":"2025-08-14T04:00:00Z","v":337445,"vw":12.804027},{"c":12.94,"h":13.1061,"l":12.515,"n":8855,"o":12.8,"t":"2025-08-15T04:00:00Z","v":679399,"vw":12.786195},{"c":12.8,"h":13.07,"l":12.47,"n":5949,"o":12.89,"t":"2025-08-18T04:00:00Z","v":330131,"vw":12.753298},{"c":12.69,"h":13.1409,"l":12.675,"n":4532,"o":12.81,"t":"2025-08-19T04:00:00Z","v":278097,"vw":12.871757},{"c":12.79,"h":13.33,"l":12.45,"n":5607,"o":12.7,"t":"2025-08-20T04:00:00Z","v":369918,"vw":12.923012},{"c":13.14,"h":13.15,"l":12.59,"n":3771,"o":12.59,"t":"2025-08-21T04:00:00Z","v":222992,"vw":12.988655},{"c":13.69,"h":13.9,"l":13.08,"n":5701,"o":13.23,"t":"2025-08-22T04:00:00Z","v":317863,"vw":13.641532},{"c":13.42,"h":13.77,"l":13.32,"n":4417,"o":13.52,"t":"2025-08-25T04:00:00Z","v":199067,"vw":13.473238},{"c":13.86,"h":14.18,"l":13.71,"n":5644,"o":13.84,"t":"2025-08-26T04:00:00Z","v":311025,"vw":13.889756},{"c":14.7,"h":14.82,"l":13.59,"n":6037,"o":13.85,"t":"2025-08-27T04:00:00Z","v":321230,"vw":14.371942},{"c":14.56,"h":14.87,"l":14.34,"n":4367,"o":14.87,"t":"2025-08-28T04:00:00Z","v":240203,"vw":14.558292},{"c":14.36,"h":14.82,"l":14.03,"n":4928,"o":14.65,"t":"2025-08-29T04:00:00Z","v":292998,"vw":14.388388},{"c":13.73,"h":14.135,"l":13.72,"n":4571,"o":14.07,"t":"2025-09-02T04:00:00Z","v":276889,"vw":13.932966},{"c":13.58,"h":13.91,"l":13.56,"n":4813,"o":13.63,"t":"2025-09-03T04:00:00Z","v":234328,"vw":13.647003},{"c":14.49,"h":14.49,"l":13.5691,"n":5546,"o":13.85,"t":"2025-09-04T04:00:00Z","v":279390,"vw":14.256649},{"c":14.385,"h":14.89,"l":14.35,"n":6237,"o":14.68,"t":"2025-09-05T04:00:00Z","v":187653,"vw":14.538998},{"c":14.47,"h":14.59,"l":13.99,"n":8607,"o":14.4,"t":"2025-09-08T04:00:00Z","v":385189,"vw":14.334496},{"c":14.19,"h":14.415,"l":13.99,"n":7787,"o":14.28,"t":"2025-09-09T04:00:00Z","v":454826,"vw":14.135281},{"c":14.88,"h":16.49,"l":13.25,"n":14507,"o":13.39,"t":"2025-09-10T04:00:00Z","v":934049,"vw":15.499619},{"c":15.3,"h":15.7,"l":14.96,"n":10675,"o":15.06,"t":"2025-09-11T04:00:00Z","v":718195,"vw":15.353182},{"c":15.58,"h":15.6,"l":14.83,"n":7586,"o":15.11,"t":"2025-09-12T04:00:00Z","v":367868,"vw":15.337174},{"c":15.47,"h":15.9873,"l":15.42,"n":8170,"o":15.8,"t":"2025-09-15T04:00:00Z","v":466890,"vw":15.666622},{"c":15.295,"h":15.69,"l":15.215,"n":6870,"o":15.46,"t":"2025-09-16T04:00:00Z","v":417122,"vw":15.408421},{"c":15.44,"h":15.88,"l":15.24,"n":6937,"o":15.31,"t":"2025-09-17T04:00:00Z","v":403310,"vw":15.567618},{"c":15.77,"h":16.12,"l":15.51,"n":6645,"o":15.51,"t":"2025-09-18T04:00:00Z","v":320211,"vw":15.884339},{"c":15.43,"h":15.7999,"l":15.38,"n":5120,"o":15.78,"t":"2025-09-19T04:00:00Z","v":320773,"vw":15.509434},{"c":15.53,"h":15.65,"l":15.04,"n":5931,"o":15.41,"t":"2025-09-22T04:00:00Z","v":322748,"vw":15.376117},{"c":15.42,"h":15.89,"l":15.29,"n":6329,"o":15.64,"t":"2025-09-23T04:00:00Z","v":280360,"vw":15.510481},{"c":15.14,"h":15.68,"l":15.03,"n":3528,"o":15.46,"t":"2025-09-24T04:00:00Z","v":198086,"vw":15.273268},{"c":14.88,"h":15.13,"l":14.61,"n":4890,"o":14.93,"t":"2025-09-25T04:00:00Z","v":226701,"vw":14.827365},{"c":14.95,"h":15.06,"l":14.7481,"n":3890,"o":14.84,"t":"2025-09-26T04:00:00Z","v":151691,"vw":14.904003},{"c":14.35,"h":15.12,"l":14.1,"n":5694,"o":15.03,"t":"2025-09-29T04:00:00Z","v":295923,"vw":14.407038},{"c":14.1,"h":14.4102,"l":13.78,"n":5397,"o":14.15,"t":"2025-09-30T04:00:00Z","v":241333,"vw":14.00716},{"c":14.61,"h":14.679,"l":13.99,"n":4474,"o":14.09,"t":"2025-10-01T04:00:00Z","v":217170,"vw":14.434727},{"c":15.23,"h":15.28,"l":14.235,"n":5038,"o":14.73,"t":"2025-10-02T04:00:00Z","v":258295,"vw":14.954374},{"c":15.2,"h":15.425,"l":15.0964,"n":4131,"o":15.32,"t":"2025-10-03T04:00:00Z","v":193777,"vw":15.250093},{"c":15.58,"h":15.63,"l":14.99,"n":4523,"o":15.1,"t":"2025-10-06T04:00:00Z","v":171776,"vw":15.497695},{"c":15.1,"h":15.615,"l":14.73,"n":5527,"o":15.61,"t":"2025-10-07T04:00:00Z","v":186793,"vw":15.089837},{"c":15.25,"h":15.748,"l":14.59,"n":4169,"o":15.748,"t":"2025-10-08T04:00:00Z","v":176019,"vw":15.213665},{"c":14.91,"h":15.27,"l":14.8,"n":3432,"o":15.27,"t":"2025-10-09T04:00:00Z","v":162044,"vw":14.963527},{"c":14.03,"h":15.06,"l":13.938,"n":5778,"o":14.92,"t":"2025-10-10T04:00:00Z","v":181046,"vw":14.192904},{"c":14.95,"h":15.04,"l":14.21,"n":3947,"o":14.24,"t":"2025-10-13T04:00:00Z","v":182276,"vw":14.773758},{"c":15.45,"h":15.49,"l":14.44,"n":4290,"o":14.75,"t":"2025-10-14T04:00:00Z","v":143247,"vw":15.264369},{"c":15.71,"h":15.86,"l":15.46,"n":3522,"o":15.61,"t":"2025-10-15T04:00:00Z","v":91175,"vw":15.673483},{"c":15.53,"h":15.77,"l":15.31,"n":3486,"o":15.68,"t":"2025-10-16T04:00:00Z","v":125338,"vw":15.493762},{"c":15.25,"h":15.56,"l":15.21,"n":3324,"o":15.33,"t":"2025-10-17T04:00:00Z","v":135141,"vw":15.320854},{"c":15.55,"h":15.65,"l":15.22,"n":2541,"o":15.45,"t":"2025-10-20T04:00:00Z","v":78262,"vw":15.487577},{"c":15.66,"h":15.815,"l":15.445,"n":2471,"o":15.5,"t":"2025-10-21T04:00:00Z","v":78272,"vw":15.640861},{"c":15.56,"h":15.87,"l":15.405,"n":3213,"o":15.65,"t":"2025-10-22T04:00:00Z","v":133515,"vw":15.601901},{"c":16.09,"h":16.2,"l":15.56,"n":3990,"o":15.68,"t":"2025-10-23T04:00:00Z","v":185146,"vw":15.9555},{"c":15.95,"h":16.35,"l":15.93,"n":2358,"o":16.29,"t":"2025-10-24T04:00:00Z","v":104997,"vw":16.072659},{"c":16.22,"h":16.76,"l":16.15,"n":4311,"o":16.22,"t":"2025-10-27T04:00:00Z","v":214362,"vw":16.394361},{"c":16.73,"h":16.865,"l":16.06,"n":3140,"o":16.2,"t":"2025-10-28T04:00:00Z","v":131924,"vw":16.625751},{"c":16.05,"h":16.8656,"l":15.9,"n":3621,"o":16.69,"t":"2025-10-29T04:00:00Z","v":136857,"vw":16.366628},{"c":16.28,"h":16.36,"l":15.6832,"n":3686,"o":15.86,"t":"2025-10-30T04:00:00Z","v":161455,"vw":16.178833},{"c":15.74,"h":16.22,"l":15.71,"n":2960,"o":16.21,"t":"2025-10-31T04:00:00Z","v":105645,"vw":15.875243},{"c":15.32,"h":15.645,"l":15.14,"n":3021,"o":15.6,"t":"2025-11-03T05:00:00Z","v":128642,"vw":15.35498},{"c":14.83,"h":15.04,"l":14.55,"n":3553,"o":15.04,"t":"2025-11-04T05:00:00Z","v":124786,"vw":14.806048},{"c":16.02,"h":16.155,"l":14.86,"n":5052,"o":14.88,"t":"2025-11-05T05:00:00Z","v":236226,"vw":15.751739},{"c":15.9,"h":16.18,"l":15.61,"n":3356,"o":16.01,"t":"2025-11-06T05:00:00Z","v":137225,"vw":15.850763},{"c":16.13,"h":16.455,"l":15.39,"n":3350,"o":15.81,"t":"2025-11-07T05:00:00Z","v":123380,"vw":16.152667},{"c":16.39,"h":16.57,"l":16.17,"n":2932,"o":16.33,"t":"2025-11-10T05:00:00Z","v":134480,"vw":16.403466},{"c":16.65,"h":16.74,"l":16.22,"n":3511,"o":16.48,"t":"2025-11-11T05:00:00Z","v":126754,"vw":16.491786},{"c":16.56,"h":16.86,"l":16.49,"n":3182,"o":16.68,"t":"2025-11-12T05:00:00Z","v":141628,"vw":16.675467},{"c":16.21,"h":16.56,"l":16.01,"n":4284,"o":16.36,"t":"2025-11-13T05:00:00Z","v":208205,"vw":16.167944},{"c":16.42,"h":16.46,"l":15.76,"n":3638,"o":15.76,"t":"2025-11-14T05:00:00Z","v":127747,"vw":16.307022},{"c":15.26,"h":16.36,"l":15.01,"n":4767,"o":16.21,"t":"2025-11-17T05:00:00Z","v":264084,"vw":15.378873},{"c":15.24,"h":15.385,"l":15.08,"n":2931,"o":15.13,"t":"2025-11-18T05:00:00Z","v":96429,"vw":15.261249},{"c":14.43,"h":15.56,"l":14.3272,"n":3750,"o":15.32,"t":"2025-11-19T05:00:00Z","v":146412,"vw":14.641632},{"c":13.77,"h":15.12,"l":13.63,"n":5635,"o":14.73,"t":"2025-11-20T05:00:00Z","v":220213,"vw":14.043204},{"c":14.58,"h":14.92,"l":13.86,"n":3550,"o":13.86,"t":"2025-11-21T05:00:00Z","v":156739,"vw":14.524438},{"c":15.26,"h":15.535,"l":14.15,"n":4125,"o":14.53,"t":"2025-11-24T05:00:00Z","v":160139,"vw":15.140135},{"c":15.67,"h":15.94,"l":15.2,"n":5604,"o":15.27,"t":"2025-11-25T05:00:00Z","v":232199,"vw":15.61326},{"c":15.95,"h":16.05,"l":15.555,"n":3746,"o":15.62,"t":"2025-11-26T05:00:00Z","v":152156,"vw":15.902239},{"c":15.79,"h":15.95,"l":15.59,"n":1856,"o":15.95,"t":"2025-11-28T05:00:00Z","v":56491,"vw":15.748996},{"c":16.48,"h":16.675,"l":15.19,"n":4126,"o":15.46,"t":"2025-12-01T05:00:00Z","v":169519,"vw":16.398794},{"c":15.7,"h":16.55,"l":15.66,"n":4621,"o":16.48,"t":"2025-12-02T05:00:00Z","v":215746,"vw":15.849564},{"c":16.69,"h":16.8,"l":15.35,"n":3196,"o":15.8,"t":"2025-12-03T05:00:00Z","v":163244,"vw":16.59407},{"c":16.57,"h":16.72,"l":16.045,"n":4364,"o":16.67,"t":"2025-12-04T05:00:00Z","v":154304,"vw":16.458755},{"c":16.51,"h":17.12,"l":16.37,"n":3765,"o":16.72,"t":"2025-12-05T05:00:00Z","v":140988,"vw":16.72737},{"c":15.96,"h":16.677,"l":15.23,"n":10242,"o":16.59,"t":"2025-12-08T05:00:00Z","v":464632,"vw":15.844343},{"c":14.52,"h":15.63,"l":13.5,"n":7933,"o":14.89,"t":"2025-12-09T05:00:00Z","v":534079,"vw":14.469947},{"c":14.69,"h":14.885,"l":14.26,"n":5466,"o":14.48,"t":"2025-12-10T05:00:00Z","v":222319,"vw":14.631169},{"c":15.15,"h":15.225,"l":14.44,"n":4708,"o":14.6,"t":"2025-12-11T05:00:00Z","v":207682,"vw":14.875963},{"c":15.45,"h":15.615,"l":15.0162,"n":3288,"o":15.21,"t":"2025-12-12T05:00:00Z","v":209515,"vw":15.43692},{"c":15.44,"h":16.02,"l":15.37,"n":3976,"o":15.59,"t":"2025-12-15T05:00:00Z","v":144092,"vw":15.663615},{"c":15.32,"h":15.39,"l":14.56,"n":3696,"o":15.32,"t":"2025-12-16T05:00:00Z","v":194828,"vw":15.286476},{"c":15.19,"h":15.75,"l":15.11,"n":2955,"o":15.4,"t":"2025-12-17T05:00:00Z","v":88347,"vw":15.291247},{"c":15.22,"h":15.56,"l":15.07,"n":2787,"o":15.38,"t":"2025-12-18T05:00:00Z","v":100268,"vw":15.240711},{"c":14.95,"h":15.42,"l":14.81,"n":3612,"o":15.13,"t":"2025-12-19T05:00:00Z","v":519286,"vw":14.963106},{"c":14.4,"h":14.97,"l":14.3,"n":3273,"o":14.93,"t":"2025-12-22T05:00:00Z","v":226683,"vw":14.463743},{"c":14.22,"h":14.48,"l":14.19,"n":3845,"o":14.36,"t":"2025-12-23T05:00:00Z","v":180686,"vw":14.301866},{"c":14.15,"h":14.325,"l":14,"n":2033,"o":14.18,"t":"2025-12-24T05:00:00Z","v":132344,"vw":14.146204},{"c":14.63,"h":14.63,"l":14.14,"n":2396,"o":14.15,"t":"2025-12-26T05:00:00Z","v":134661,"vw":14.43308},{"c":14.75,"h":14.88,"l":14.2952,"n":3207,"o":14.54,"t":"2025-12-29T05:00:00Z","v":174531,"vw":14.695639},{"c":14.6,"h":14.715,"l":14.365,"n":2550,"o":14.64,"t":"2025-12-30T05:00:00Z","v":139577,"vw":14.622706},{"c":14.52,"h":14.77,"l":14.41,"n":2949,"o":14.64,"t":"2025-12-31T05:00:00Z","v":122777,"vw":14.584747},{"c":14.59,"h":14.78,"l":14.355,"n":3298,"o":14.54,"t":"2026-01-02T05:00:00Z","v":189758,"vw":14.52444},{"c":14.69,"h":15.07,"l":14.565,"n":2910,"o":14.57,"t":"2026-01-05T05:00:00Z","v":132463,"vw":14.792888},{"c":14.96,"h":15.1,"l":14.53,"n":2617,"o":14.6,"t":"2026-01-06T05:00:00Z","v":122339,"vw":14.908628},{"c":14.74,"h":14.94,"l":14.5385,"n":3079,"o":14.94,"t":"2026-01-07T05:00:00Z","v":128890,"vw":14.753656},{"c":15.03,"h":15.17,"l":14.7,"n":2449,"o":14.7,"t":"2026-01-08T05:00:00Z","v":138068,"vw":14.988435},{"c":14.75,"h":15.1,"l":14.685,"n":2631,"o":15.03,"t":"2026-01-09T05:00:00Z","v":115663,"vw":14.85447},{"c":15.01,"h":15.04,"l":14.35,"n":3331,"o":14.56,"t":"2026-01-12T05:00:00Z","v":153838,"vw":14.823196},{"c":15.13,"h":15.21,"l":14.85,"n":3970,"o":15.11,"t":"2026-01-13T05:00:00Z","v":101330,"vw":15.079313},{"c":14.99,"h":15.21,"l":14.7839,"n":2531,"o":15.18,"t":"2026-01-14T05:00:00Z","v":139597,"vw":14.989737},{"c":15.88,"h":15.98,"l":14.89,"n":3843,"o":15.05,"t":"2026-01-15T05:00:00Z","v":235453,"vw":15.681612},{"c":15.78,"h":15.91,"l":15.56,"n":2469,"o":15.83,"t":"2026-01-16T05:00:00Z","v":101570,"vw":15.773978},{"c":15.04,"h":15.61,"l":14.87,"n":4249,"o":15.48,"t":"2026-01-20T05:00:00Z","v":186037,"vw":15.144623},{"c":15.15,"h":15.35,"l":14.7984,"n":2616,"o":15.15,"t":"2026-01-21T05:00:00Z","v":88519,"vw":15.118619},{"c":15.02,"h":15.79,"l":14.98,"n":2851,"o":15.33,"t":"2026-01-22T05:00:00Z","v":103567,"vw":15.23776},{"c":14.05,"h":15.285,"l":13.795,"n":3464,"o":14.88,"t":"2026-01-23T05:00:00Z","v":183797,"vw":14.150234},{"c":18.76,"h":20.04,"l":16.64,"n":31777,"o":16.835,"t":"2026-01-26T05:00:00Z","v":2537940,"vw":19.042302},{"c":19.15,"h":19.23,"l":18.47,"n":9084,"o":18.81,"t":"2026-01-27T05:00:00Z","v":518829,"vw":18.8608},{"c":17.56,"h":19.537,"l":17.29,"n":8587,"o":19.35,"t":"2026-01-28T05:00:00Z","v":484468,"vw":17.930713},{"c":18.01,"h":18.305,"l":17.34,"n":5709,"o":17.75,"t":"2026-01-29T05:00:00Z","v":297776,"vw":17.915768},{"c":17.76,"h":18.25,"l":17.36,"n":4359,"o":17.69,"t":"2026-01-30T05:00:00Z","v":197755,"vw":17.688962},{"c":18.01,"h":18.29,"l":17.53,"n":4573,"o":17.63,"t":"2026-02-02T05:00:00Z","v":220092,"vw":18.022394},{"c":17.79,"h":18.295,"l":17.3801,"n":5061,"o":18.03,"t":"2026-02-03T05:00:00Z","v":280368,"vw":17.6451},{"c":17.66,"h":18.2,"l":17.34,"n":4574,"o":17.92,"t":"2026-02-04T05:00:00Z","v":217015,"vw":17.614851},{"c":16.83,"h":17.66,"l":16.61,"n":5229,"o":17.46,"t":"2026-02-05T05:00:00Z","v":404582,"vw":17.004077},{"c":17.99,"h":18.12,"l":16.67,"n":5416,"o":17,"t":"2026-02-06T05:00:00Z","v":310716,"vw":17.505839},{"c":18.6,"h":18.78,"l":17.72,"n":4186,"o":17.96,"t":"2026-02-09T05:00:00Z","v":179221,"vw":18.441725},{"c":18.36,"h":18.905,"l":18.21,"n":4156,"o":18.54,"t":"2026-02-10T05:00:00Z","v":157469,"vw":18.464053},{"c":17.67,"h":18.53,"l":17.5426,"n":3489,"o":18.53,"t":"2026-02-11T05:00:00Z","v":134326,"vw":17.812049},{"c":17.58,"h":17.88,"l":17.15,"n":3862,"o":17.88,"t":"2026-02-12T05:00:00Z","v":177529,"vw":17.49191},{"c":18.29,"h":18.62,"l":17.49,"n":3760,"o":17.59,"t":"2026-02-13T05:00:00Z","v":138413,"vw":18.254202},{"c":18.28,"h":18.455,"l":17.71,"n":3133,"o":18.17,"t":"2026-02-17T05:00:00Z","v":107233,"vw":18.221596},{"c":18.53,"h":18.96,"l":18.04,"n":2791,"o":18.34,"t":"2026-02-18T05:00:00Z","v":93250,"vw":18.60137},{"c":18.83,"h":18.935,"l":17.85,"n":3024,"o":18.19,"t":"2026-02-19T05:00:00Z","v":137667,"vw":18.579946},{"c":18.92,"h":19.68,"l":18.57,"n":4090,"o":18.65,"t":"2026-02-20T05:00:00Z","v":212333,"vw":19.145437},{"c":17.12,"h":19.1,"l":16.71,"n":5836,"o":18.77,"t":"2026-02-23T05:00:00Z","v":324966,"vw":17.341581},{"c":16.15,"h":16.81,"l":16.11,"n":4020,"o":16.78,"t":"2026-02-24T05:00:00Z","v":184232,"vw":16.405962},{"c":16.1,"h":16.56,"l":15.9,"n":3317,"o":16.04,"t":"2026-02-25T05:00:00Z","v":183391,"vw":16.195393},{"c":17.45,"h":17.75,"l":16.75,"n":5117,"o":16.87,"t":"2026-02-26T05:00:00Z","v":233792,"vw":17.343385},{"c":16.07,"h":17.14,"l":16.03,"n":4177,"o":17.11,"t":"2026-02-27T05:00:00Z","v":247602,"vw":16.422445},{"c":16.48,"h":16.74,"l":15.69,"n":4985,"o":15.94,"t":"2026-03-02T05:00:00Z","v":264911,"vw":16.407764},{"c":16.11,"h":16.26,"l":15.57,"n":4213,"o":16.13,"t":"2026-03-03T05:00:00Z","v":233502,"vw":15.935308},{"c":15.99,"h":16.6,"l":15.91,"n":5170,"o":16,"t":"2026-03-04T05:00:00Z","v":270061,"vw":16.186228},{"c":16.24,"h":16.41,"l":15.64,"n":3851,"o":15.87,"t":"2026-03-05T05:00:00Z","v":249790,"vw":16.030439},{"c":16.15,"h":16.4,"l":15.8,"n":6533,"o":16,"t":"2026-03-06T05:00:00Z","v":360268,"vw":16.011867},{"c":16.27,"h":16.385,"l":15.5,"n":6088,"o":15.88,"t":"2026-03-09T04:00:00Z","v":357237,"vw":15.943575},{"c":15.9,"h":16.72,"l":15.88,"n":3828,"o":16.67,"t":"2026-03-10T04:00:00Z","v":239315,"vw":16.25533},{"c":15.41,"h":15.95,"l":15.3,"n":5633,"o":15.9,"t":"2026-03-11T04:00:00Z","v":220333,"vw":15.508297},{"c":15.13,"h":15.6599,"l":15.05,"n":6220,"o":15.31,"t":"2026-03-12T04:00:00Z","v":655585,"vw":15.24276},{"c":13.84,"h":15.41,"l":13.8,"n":8327,"o":15.31,"t":"2026-03-13T04:00:00Z","v":991565,"vw":14.486771},{"c":13.54,"h":14.405,"l":13.5,"n":6475,"o":14.18,"t":"2026-03-16T04:00:00Z","v":441274,"vw":13.759104},{"c":13.52,"h":14.04,"l":13.35,"n":5152,"o":13.83,"t":"2026-03-17T04:00:00Z","v":362426,"vw":13.542434},{"c":13.54,"h":13.95,"l":13.47,"n":8530,"o":13.56,"t":"2026-03-18T04:00:00Z","v":710590,"vw":13.671547},{"c":13.72,"h":14.95,"l":12.2215,"n":11822,"o":12.87,"t":"2026-03-19T04:00:00Z","v":959982,"vw":13.844919},{"c":12.12,"h":14.01,"l":11.95,"n":17919,"o":14,"t":"2026-03-20T04:00:00Z","v":1451665,"vw":12.640732},{"c":12.09,"h":12.58,"l":12,"n":6716,"o":12.4,"t":"2026-03-23T04:00:00Z","v":636415,"vw":12.292527},{"c":12.56,"h":13.02,"l":11.8,"n":9118,"o":12.04,"t":"2026-03-24T04:00:00Z","v":899754,"vw":12.621577},{"c":13.34,"h":13.51,"l":12.7,"n":8321,"o":12.81,"t":"2026-03-25T04:00:00Z","v":512034,"vw":13.215387},{"c":13.8,"h":14.09,"l":13.09,"n":9761,"o":13.165,"t":"2026-03-26T04:00:00Z","v":862617,"vw":13.748061},{"c":13.6,"h":14.2914,"l":13.43,"n":11342,"o":13.8,"t":"2026-03-27T04:00:00Z","v":1148305,"vw":13.696841},{"c":11.74,"h":13.44,"l":11.675,"n":5814,"o":13.35,"t":"2026-03-30T04:00:00Z","v":466171,"vw":12.250051},{"c":11.24,"h":12.25,"l":11.135,"n":4764,"o":12.05,"t":"2026-03-31T04:00:00Z","v":298204,"vw":11.480266},{"c":11.56,"h":12.21,"l":11.42,"n":9865,"o":12,"t":"2026-04-01T04:00:00Z","v":830191,"vw":11.775631},{"c":11.54,"h":11.76,"l":11.35,"n":3739,"o":11.36,"t":"2026-04-02T04:00:00Z","v":232519,"vw":11.522218},{"c":10.9,"h":11.67,"l":10.8,"n":7998,"o":11.59,"t":"2026-04-06T04:00:00Z","v":826768,"vw":11.094252},{"c":10.09,"h":10.875,"l":10.01,"n":7975,"o":10.75,"t":"2026-04-07T04:00:00Z","v":858864,"vw":10.253475},{"c":10.67,"h":10.855,"l":10.35,"n":6719,"o":10.54,"t":"2026-04-08T04:00:00Z","v":629067,"vw":10.617652},{"c":11.39,"h":11.55,"l":10.67,"n":5327,"o":10.67,"t":"2026-04-09T04:00:00Z","v":417780,"vw":11.202324},{"c":10.87,"h":11.27,"l":10.77,"n":5388,"o":11.27,"t":"2026-04-10T04:00:00Z","v":302439,"vw":10.941615},{"c":11.32,"h":11.3799,"l":10.67,"n":4258,"o":10.77,"t":"2026-04-13T04:00:00Z","v":356316,"vw":11.148895},{"c":11.42,"h":12,"l":11.39,"n":6321,"o":11.39,"t":"2026-04-14T04:00:00Z","v":396351,"vw":11.572272},{"c":11.55,"h":11.71,"l":11.39,"n":4143,"o":11.39,"t":"2026-04-15T04:00:00Z","v":265734,"vw":11.545153},{"c":12,"h":12.05,"l":11.57,"n":5540,"o":11.58,"t":"2026-04-16T04:00:00Z","v":361292,"vw":11.879096},{"c":12.44,"h":12.99,"l":12.25,"n":7006,"o":12.25,"t":"2026-04-17T04:00:00Z","v":649301,"vw":12.602887},{"c":12.7,"h":12.905,"l":12.2975,"n":6126,"o":12.31,"t":"2026-04-20T04:00:00Z","v":383130,"vw":12.681356},{"c":12.39,"h":12.83,"l":12.3201,"n":4045,"o":12.68,"t":"2026-04-21T04:00:00Z","v":251839,"vw":12.571443},{"c":12.23,"h":12.7755,"l":12.01,"n":3045,"o":12.58,"t":"2026-04-22T04:00:00Z","v":153103,"vw":12.245137},{"c":11.7,"h":12.31,"l":11.58,"n":3646,"o":12.19,"t":"2026-04-23T04:00:00Z","v":162046,"vw":11.764614},{"c":11.49,"h":11.71,"l":11.42,"n":3376,"o":11.64,"t":"2026-04-24T04:00:00Z","v":179047,"vw":11.564044},{"c":11.43,"h":11.752,"l":11.37,"n":4039,"o":11.53,"t":"2026-04-27T04:00:00Z","v":259368,"vw":11.481017},{"c":11.11,"h":11.48,"l":11,"n":3151,"o":11.44,"t":"2026-04-28T04:00:00Z","v":166090,"vw":11.156611},{"c":10.98,"h":11.26,"l":10.87,"n":3173,"o":11.14,"t":"2026-04-29T04:00:00Z","v":181561,"vw":10.981661},{"c":11.29,"h":11.37,"l":10.99,"n":3233,"o":10.99,"t":"2026-04-30T04:00:00Z","v":219402,"vw":11.225805},{"c":11.4,"h":11.51,"l":11.17,"n":4436,"o":11.17,"t":"2026-05-01T04:00:00Z","v":237145,"vw":11.348677},{"c":10.83,"h":11.52,"l":10.725,"n":4799,"o":11.4,"t":"2026-05-04T04:00:00Z","v":195240,"vw":11.030222},{"c":10.86,"h":11.1,"l":10.82,"n":2982,"o":10.92,"t":"2026-05-05T04:00:00Z","v":154957,"vw":10.926875},{"c":11.23,"h":11.29,"l":10.8,"n":6638,"o":10.93,"t":"2026-05-06T04:00:00Z","v":220884,"vw":11.143111},{"c":11.56,"h":11.76,"l":11.21,"n":5334,"o":11.25,"t":"2026-05-07T04:00:00Z","v":216095,"vw":11.525201},{"c":11.53,"h":11.82,"l":11.45,"n":3319,"o":11.55,"t":"2026-05-08T04:00:00Z","v":150224,"vw":11.56926},{"c":11.16,"h":11.5301,"l":11.11,"n":5245,"o":11.45,"t":"2026-05-11T04:00:00Z","v":224346,"vw":11.291188},{"c":11.01,"h":11.25,"l":10.84,"n":3984,"o":11.19,"t":"2026-05-12T04:00:00Z","v":194091,"vw":11.018987},{"c":11.11,"h":11.11,"l":10.85,"n":3647,"o":10.93,"t":"2026-05-13T04:00:00Z","v":150936,"vw":11.016567},{"c":10.86,"h":11.51,"l":10.82,"n":11086,"o":11.26,"t":"2026-05-14T04:00:00Z","v":722128,"vw":10.977533},{"c":10.97,"h":11.14,"l":10.67,"n":6100,"o":10.67,"t":"2026-05-15T04:00:00Z","v":280370,"vw":10.964917},{"c":10.77,"h":11.21,"l":10.67,"n":4002,"o":10.97,"t":"2026-05-18T04:00:00Z","v":225027,"vw":10.816435},{"c":10.42,"h":10.8,"l":10.21,"n":4533,"o":10.67,"t":"2026-05-19T04:00:00Z","v":326589,"vw":10.430128},{"c":10.83,"h":10.87,"l":10.16,"n":4198,"o":10.4,"t":"2026-05-20T04:00:00Z","v":210245,"vw":10.708364},{"c":11.57,"h":11.59,"l":10.63,"n":5222,"o":10.7,"t":"2026-05-21T04:00:00Z","v":233007,"vw":11.334957},{"c":11.67,"h":11.905,"l":11.31,"n":3293,"o":11.57,"t":"2026-05-22T04:00:00Z","v":174937,"vw":11.611242},{"c":12.06,"h":12.16,"l":11.635,"n":4505,"o":11.72,"t":"2026-05-26T04:00:00Z","v":197457,"vw":11.980447},{"c":12.28,"h":12.65,"l":11.57,"n":3502,"o":12.06,"t":"2026-05-27T04:00:00Z","v":174808,"vw":12.352361},{"c":11.83,"h":12.4999,"l":11.78,"n":4282,"o":12.31,"t":"2026-05-28T04:00:00Z","v":186297,"vw":11.974783},{"c":11.75,"h":11.8434,"l":11.4678,"n":3920,"o":11.75,"t":"2026-05-29T04:00:00Z","v":180344,"vw":11.729211},{"c":11.72,"h":11.8976,"l":11.345,"n":3534,"o":11.6,"t":"2026-06-01T04:00:00Z","v":246429,"vw":11.627725},{"c":11.87,"h":11.925,"l":11.64,"n":3857,"o":11.77,"t":"2026-06-02T04:00:00Z","v":102650,"vw":11.812157},{"c":11.27,"h":11.82,"l":11.18,"n":4307,"o":11.82,"t":"2026-06-03T04:00:00Z","v":138034,"vw":11.316227},{"c":11.09,"h":11.59,"l":10.76,"n":3299,"o":11.38,"t":"2026-06-04T04:00:00Z","v":162308,"vw":11.035397},{"c":10.66,"h":11.21,"l":10.6,"n":4263,"o":11.08,"t":"2026-06-05T04:00:00Z","v":119719,"vw":10.709728},{"c":11.21,"h":11.29,"l":10.6,"n":5890,"o":10.63,"t":"2026-06-08T04:00:00Z","v":297234,"vw":11.140262},{"c":12.16,"h":12.23,"l":10.51,"n":9775,"o":10.915,"t":"2026-06-09T04:00:00Z","v":595875,"vw":11.64056},{"c":12.35,"h":12.375,"l":11.18,"n":9166,"o":12,"t":"2026-06-10T04:00:00Z","v":544411,"vw":11.979024},{"c":12.47,"h":12.55,"l":11.97,"n":6613,"o":12.25,"t":"2026-06-11T04:00:00Z","v":272188,"vw":12.335146},{"c":12.41,"h":12.94,"l":12.33,"n":5622,"o":12.62,"t":"2026-06-12T04:00:00Z","v":274113,"vw":12.569666},{"c":12.33,"h":12.75,"l":11.9801,"n":7913,"o":12.44,"t":"2026-06-15T04:00:00Z","v":358859,"vw":12.255713},{"c":12.13,"h":12.77,"l":11.93,"n":4962,"o":12.42,"t":"2026-06-16T04:00:00Z","v":255079,"vw":12.169896},{"c":11.76,"h":12.38,"l":11.71,"n":3421,"o":12.07,"t":"2026-06-17T04:00:00Z","v":192208,"vw":11.99151},{"c":12.44,"h":12.63,"l":12,"n":3872,"o":12.2,"t":"2026-06-18T04:00:00Z","v":226049,"vw":12.410857},{"c":11.21,"h":12.35,"l":11.17,"n":4872,"o":12.35,"t":"2026-06-22T04:00:00Z","v":216496,"vw":11.430898},{"c":11.38,"h":11.45,"l":10.9,"n":5957,"o":11.02,"t":"2026-06-23T04:00:00Z","v":245927,"vw":11.288132},{"c":11.92,"h":11.99,"l":11.38,"n":4143,"o":11.38,"t":"2026-06-24T04:00:00Z","v":161035,"vw":11.864334},{"c":11.73,"h":11.98,"l":11.61,"n":2764,"o":11.94,"t":"2026-06-25T04:00:00Z","v":120326,"vw":11.73853},{"c":11.89,"h":11.93,"l":11.6,"n":4764,"o":11.65,"t":"2026-06-26T04:00:00Z","v":446672,"vw":11.876597},{"c":11.4,"h":12.01,"l":11.4,"n":6143,"o":12.01,"t":"2026-06-29T04:00:00Z","v":298064,"vw":11.591731},{"c":10.48,"h":10.82,"l":9.56,"n":9710,"o":10.82,"t":"2026-06-30T04:00:00Z","v":581017,"vw":10.253568},{"c":10.5,"h":10.64,"l":10.15,"n":9028,"o":10.42,"t":"2026-07-01T04:00:00Z","v":454310,"vw":10.323302},{"c":10.88,"h":11.172,"l":10.52,"n":6643,"o":10.53,"t":"2026-07-02T04:00:00Z","v":356921,"vw":10.898895},{"c":11.62,"h":11.655,"l":10.63,"n":5931,"o":10.81,"t":"2026-07-06T04:00:00Z","v":327709,"vw":11.267355},{"c":12.05,"h":12.1,"l":11.55,"n":8385,"o":11.56,"t":"2026-07-07T04:00:00Z","v":364901,"vw":11.906598},{"c":12.06,"h":12.24,"l":11.75,"n":6932,"o":12.01,"t":"2026-07-08T04:00:00Z","v":334779,"vw":12.039335},{"c":10.71,"h":11.97,"l":10.61,"n":6854,"o":11.97,"t":"2026-07-09T04:00:00Z","v":411256,"vw":10.930611},{"c":11.26,"h":11.325,"l":10.6,"n":6213,"o":10.71,"t":"2026-07-10T04:00:00Z","v":349575,"vw":11.140024},{"c":11.43,"h":11.87,"l":11.035,"n":6940,"o":11.19,"t":"2026-07-13T04:00:00Z","v":463963,"vw":11.541128},{"c":11.09,"h":11.625,"l":11.07,"n":5176,"o":11.39,"t":"2026-07-14T04:00:00Z","v":304847,"vw":11.223727},{"c":11.56,"h":11.86,"l":11.145,"n":4289,"o":11.17,"t":"2026-07-15T04:00:00Z","v":256067,"vw":11.598502},{"c":11.8,"h":12.18,"l":11.57,"n":5327,"o":11.67,"t":"2026-07-16T04:00:00Z","v":318568,"vw":11.876152},{"c":11.6,"h":12.13,"l":11.6,"n":3625,"o":11.74,"t":"2026-07-17T04:00:00Z","v":219691,"vw":11.782642},{"c":11.91,"h":12.115,"l":11.57,"n":5031,"o":11.66,"t":"2026-07-20T04:00:00Z","v":252083,"vw":11.881004},{"c":11.89,"h":12.113,"l":11.735,"n":4650,"o":11.86,"t":"2026-07-21T04:00:00Z","v":262311,"vw":11.891994},{"c":12.03,"h":12.19,"l":11.8,"n":4452,"o":11.83,"t":"2026-07-22T04:00:00Z","v":249884,"vw":12.037302},{"c":11.63,"h":11.98,"l":11.27,"n":5423,"o":11.9,"t":"2026-07-23T04:00:00Z","v":297200,"vw":11.518104},{"c":11.75,"h":11.9,"l":11.36,"n":4552,"o":11.68,"t":"2026-07-24T04:00:00Z","v":249145,"vw":11.700155},{"c":12.2,"h":12.31,"l":11.93,"n":4100,"o":11.94,"t":"2026-07-27T04:00:00Z","v":211958,"vw":12.16333},{"c":12.65,"h":12.77,"l":12.38,"n":4455,"o":12.38,"t":"2026-07-28T04:00:00Z","v":209836,"vw":12.645219},{"c":12.31,"h":12.71,"l":12.18,"n":4033,"o":12.65,"t":"2026-07-29T04:00:00Z","v":207034,"vw":12.406497},{"c":12.01,"h":12.285,"l":11.95,"n":2945,"o":12.2,"t":"2026-07-30T04:00:00Z","v":166809,"vw":12.061122},{"c":12.02,"h":12.15,"l":11.85,"n":3551,"o":11.99,"t":"2026-07-31T04:00:00Z","v":169011,"vw":12.019841},{"c":12.44,"h":12.55,"l":12.19,"n":4938,"o":12.19,"t":"2026-08-03T04:00:00Z","v":250200,"vw":12.370431},{"c":12.85,"h":13.02,"l":12.45,"n":5445,"o":12.45,"t":"2026-08-04T04:00:00Z","v":238051,"vw":12.836461},{"c":12.79,"h":13.04,"l":12.79,"n":3843,"o":12.87,"t":"2026-08-05T04:00:00Z","v":134923,"vw":12.856774},{"c":12.92,"h":13.045,"l":12.71,"n":3253,"o":12.91,"t":"2026-08-06T04:00:00Z","v":139885,"vw":12.943872},{"c":13.12,"h":13.2,"l":12.83,"n":3943,"o":12.99,"t":"2026-08-07T04:00:00Z","v":154669,"vw":13.088997},{"c":13.07,"h":13.5,"l":12.98,"n":4372,"o":13.2,"t":"2026-08-10T04:00:00Z","v":207282,"vw":13.168523},{"c":13.08,"h":13.19,"l":12.755,"n":4227,"o":12.96,"t":"2026-08-11T04:00:00Z","v":162634,"vw":13.054558},{"c":12.73,"h":13.02,"l":12.61,"n":4502,"o":13.02,"t":"2026-08-12T04:00:00Z","v":186241,"vw":12.740987},{"c":12.69,"h":13.21,"l":12.53,"n":3257,"o":12.84,"t":"2026-08-13T04:00:00Z","v":133487,"vw":12.757666},{"c":12.48,"h":12.77,"l":12.1476,"n":4090,"o":12.77,"t":"2026-08-14T04:00:00Z","v":123142,"vw":12.372476},{"c":12.32,"h":12.46,"l":12.1535,"n":4224,"o":12.45,"t":"2026-08-17T04:00:00Z","v":128683,"vw":12.323031},{"c":11.95,"h":12.44,"l":11.92,"n":3164,"o":12.32,"t":"2026-08-18T04:00:00Z","v":158770,"vw":12.045041},{"c":12.41,"h":12.52,"l":12.01,"n":3731,"o":12.01,"t":"2026-08-19T04:00:00Z","v":141477,"vw":12.363447},{"c":12.05,"h":12.27,"l":11.765,"n":3594,"o":12.22,"t":"2026-08-20T04:00:00Z","v":162781,"vw":11.968456},{"c":12.2,"h":12.24,"l":11.97,"n":2916,"o":12.21,"t":"2026-08-21T04:00:00Z","v":126444,"vw":12.153368},{"c":12.26,"h":12.5428,"l":12.185,"n":3937,"o":12.22,"t":"2026-08-24T04:00:00Z","v":150779,"vw":12.311454},{"c":11.97,"h":12.31,"l":11.9,"n":3913,"o":12.31,"t":"2026-08-25T04:00:00Z","v":152608,"vw":12.058151},{"c":12.18,"h":12.31,"l":12.09,"n":4030,"o":12.09,"t":"2026-08-26T04:00:00Z","v":143023,"vw":12.21334},{"c":11.89,"h":12.19,"l":11.85,"n":4255,"o":12.06,"t":"2026-08-27T04:00:00Z","v":150258,"vw":11.973746},{"c":12.05,"h":12.1597,"l":11.87,"n":2665,"o":11.91,"t":"2026-08-28T04:00:00Z","v":143013,"vw":11.996203},{"c":11.83,"h":12.07,"l":11.68,"n":3897,"o":11.92,"t":"2026-08-31T04:00:00Z","v":228323,"vw":11.833311},{"c":11.81,"h":12.12,"l":11.51,"n":3979,"o":11.74,"t":"2026-09-01T04:00:00Z","v":272679,"vw":11.767618},{"c":11.27,"h":12.06,"l":11.23,"n":6451,"o":11.79,"t":"2026-09-02T04:00:00Z","v":286824,"vw":11.542997},{"c":10.82,"h":11.42,"l":10.64,"n":6570,"o":10.87,"t":"2026-09-03T04:00:00Z","v":368795,"vw":10.948683},{"c":10.94,"h":11.04,"l":10.685,"n":4892,"o":10.84,"t":"2026-09-04T04:00:00Z","v":207857,"vw":10.895957},{"c":10.88,"h":11.06,"l":10.64,"n":6312,"o":10.89,"t":"2026-09-08T04:00:00Z","v":263355,"vw":10.871826},{"c":10.6,"h":11.02,"l":10.55,"n":5098,"o":10.92,"t":"2026-09-09T04:00:00Z","v":201567,"vw":10.652119},{"c":10.33,"h":10.59,"l":10.31,"n":4562,"o":10.59,"t":"2026-09-10T04:00:00Z","v":170175,"vw":10.39165},{"c":10.37,"h":10.6,"l":10.33,"n":2649,"o":10.48,"t":"2026-09-11T04:00:00Z","v":128066,"vw":10.390174},{"c":10.5,"h":10.615,"l":10.34,"n":3173,"o":10.4,"t":"2026-09-14T04:00:00Z","v":138684,"vw":10.495738},{"c":10.25,"h":10.5,"l":10.189,"n":3687,"o":10.5,"t":"2026-09-15T04:00:00Z","v":156142,"vw":10.269378},{"c":10.29,"h":10.446,"l":10.24,"n":5010,"o":10.26,"t":"2026-09-16T04:00:00Z","v":169944,"vw":10.333642},{"c":10.26,"h":10.5,"l":10.16,"n":5284,"o":10.45,"t":"2026-09-17T04:00:00Z","v":192464,"vw":10.25127},{"c":10.07,"h":10.27,"l":10.05,"n":3681,"o":10.25,"t":"2026-09-18T04:00:00Z","v":365458,"vw":10.100161},{"c":10.46,"h":10.47,"l":10.02,"n":4553,"o":10.08,"t":"2026-09-21T04:00:00Z","v":183969,"vw":10.335466},{"c":10.71,"h":10.855,"l":10.545,"n":5417,"o":10.55,"t":"2026-09-22T04:00:00Z","v":213576,"vw":10.713568},{"c":10.28,"h":10.67,"l":10.22,"n":2901,"o":10.67,"t":"2026-09-23T04:00:00Z","v":129477,"vw":10.321992},{"c":10.34,"h":10.36,"l":10.11,"n":2855,"o":10.34,"t":"2026-09-24T04:00:00Z","v":121125,"vw":10.288202},{"c":10.26,"h":10.36,"l":10.2,"n":3352,"o":10.3,"t":"2026-09-25T04:00:00Z","v":117765,"vw":10.270594},{"c":10.42,"h":10.61,"l":10.06,"n":3182,"o":10.15,"t":"2026-09-28T04:00:00Z","v":131982,"vw":10.413514},{"c":10.23,"h":10.4,"l":10.15,"n":2701,"o":10.37,"t":"2026-09-29T04:00:00Z","v":179970,"vw":10.227945},{"c":10.28,"h":10.32,"l":10.13,"n":3381,"o":10.27,"t":"2026-09-30T04:00:00Z","v":139002,"vw":10.247646},{"c":10.49,"h":10.52,"l":10.19,"n":3870,"o":10.24,"t":"2026-10-01T04:00:00Z","v":152442,"vw":10.431235},{"c":10.29,"h":10.62,"l":10.225,"n":3960,"o":10.61,"t":"2026-10-02T04:00:00Z","v":205437,"vw":10.379978},{"c":10.63,"h":10.67,"l":10.12,"n":4071,"o":10.25,"t":"2026-10-05T04:00:00Z","v":202109,"vw":10.505887},{"c":10.53,"h":10.705,"l":10.31,"n":3409,"o":10.63,"t":"2026-10-06T04:00:00Z","v":168689,"vw":10.550703},{"c":10.63,"h":10.67,"l":10.3,"n":3298,"o":10.4,"t":"2026-10-07T04:00:00Z","v":183510,"vw":10.564334},{"c":10.39,"h":10.57,"l":10.37,"n":3524,"o":10.53,"t":"2026-10-08T04:00:00Z","v":226039,"vw":10.413832},{"c":10.5,"h":10.51,"l":10.12,"n":4396,"o":10.43,"t":"2026-10-09T04:00:00Z","v":288439,"vw":10.305789},{"c":10.49,"h":10.605,"l":10.28,"n":3750,"o":10.39,"t":"2026-10-12T04:00:00Z","v":138156,"vw":10.489036},{"c":10.12,"h":10.66,"l":10.1,"n":3385,"o":10.51,"t":"2026-10-13T04:00:00Z","v":117847,"vw":10.269398},{"c":9.73,"h":10.12,"l":9.69,"n":4931,"o":10.04,"t":"2026-10-14T04:00:00Z","v":431426,"vw":9.814786},{"c":10.28,"h":10.44,"l":9.88,"n":3717,"o":9.88,"t":"2026-10-15T04:00:00Z","v":165481,"vw":10.271918},{"c":9.85,"h":10.45,"l":9.7,"n":4131,"o":10.26,"t":"2026-10-16T04:00:00Z","v":201120,"vw":9.894912},{"c":9.64,"h":9.96,"l":9.61,"n":3574,"o":9.96,"t":"2026-10-19T04:00:00Z","v":170757,"vw":9.711601},{"c":9.91,"h":10.02,"l":9.65,"n":3166,"o":9.65,"t":"2026-10-20T04:00:00Z","v":151891,"vw":9.895213},{"c":9.61,"h":9.88,"l":9.58,"n":3800,"o":9.88,"t":"2026-10-21T04:00:00Z","v":223040,"vw":9.700782},{"c":9.76,"h":9.94,"l":9.57,"n":2842,"o":9.57,"t":"2026-10-22T04:00:00Z","v":197879,"vw":9.766213}],"volatilityBars":[{"c":10.67,"h":10.76,"l":10.55,"n":89,"o":10.55,"t":"2026-09-22T13:30:00Z","v":5835,"vw":10.701563},{"c":10.74,"h":10.82,"l":10.67,"n":95,"o":10.72,"t":"2026-09-22T13:45:00Z","v":5241,"vw":10.756522},{"c":10.84,"h":10.845,"l":10.712,"n":141,"o":10.76,"t":"2026-09-22T14:00:00Z","v":5215,"vw":10.773053},{"c":10.71,"h":10.8353,"l":10.7,"n":145,"o":10.8353,"t":"2026-09-22T14:15:00Z","v":4709,"vw":10.756431},{"c":10.66,"h":10.7095,"l":10.65,"n":107,"o":10.69,"t":"2026-09-22T14:30:00Z","v":4217,"vw":10.678371},{"c":10.61,"h":10.65,"l":10.59,"n":115,"o":10.65,"t":"2026-09-22T14:45:00Z","v":5918,"vw":10.636369},{"c":10.6,"h":10.625,"l":10.58,"n":98,"o":10.62,"t":"2026-09-22T15:00:00Z","v":2812,"vw":10.60438},{"c":10.59,"h":10.6,"l":10.57,"n":102,"o":10.6,"t":"2026-09-22T15:15:00Z","v":5337,"vw":10.590069},{"c":10.56,"h":10.6,"l":10.56,"n":78,"o":10.6,"t":"2026-09-22T15:30:00Z","v":2631,"vw":10.591519},{"c":10.55,"h":10.565,"l":10.545,"n":48,"o":10.545,"t":"2026-09-22T15:45:00Z","v":1390,"vw":10.553219},{"c":10.62,"h":10.625,"l":10.578,"n":76,"o":10.578,"t":"2026-09-22T16:00:00Z","v":3481,"vw":10.606925},{"c":10.64,"h":10.64,"l":10.61,"n":69,"o":10.62,"t":"2026-09-22T16:15:00Z","v":1763,"vw":10.625871},{"c":10.66,"h":10.675,"l":10.65,"n":91,"o":10.65,"t":"2026-09-22T16:30:00Z","v":3874,"vw":10.663943},{"c":10.74,"h":10.76,"l":10.68,"n":196,"o":10.68,"t":"2026-09-22T16:45:00Z","v":5691,"vw":10.72986},{"c":10.759,"h":10.76,"l":10.73,"n":83,"o":10.74,"t":"2026-09-22T17:00:00Z","v":3184,"vw":10.744045},{"c":10.77,"h":10.78,"l":10.74,"n":126,"o":10.7564,"t":"2026-09-22T17:15:00Z","v":4667,"vw":10.761821},{"c":10.775,"h":10.79,"l":10.77,"n":110,"o":10.77,"t":"2026-09-22T17:30:00Z","v":5449,"vw":10.771732},{"c":10.84,"h":10.855,"l":10.775,"n":258,"o":10.775,"t":"2026-09-22T17:45:00Z","v":13252,"vw":10.804001},{"c":10.79,"h":10.84,"l":10.79,"n":103,"o":10.83,"t":"2026-09-22T18:00:00Z","v":3629,"vw":10.825661},{"c":10.77,"h":10.79,"l":10.76,"n":82,"o":10.79,"t":"2026-09-22T18:15:00Z","v":3290,"vw":10.778715},{"c":10.74,"h":10.77,"l":10.74,"n":94,"o":10.77,"t":"2026-09-22T18:30:00Z","v":2627,"vw":10.752249},{"c":10.71,"h":10.76,"l":10.71,"n":172,"o":10.75,"t":"2026-09-22T18:45:00Z","v":5660,"vw":10.735564},{"c":10.72,"h":10.72,"l":10.66,"n":146,"o":10.71,"t":"2026-09-22T19:00:00Z","v":10188,"vw":10.681551},{"c":10.68,"h":10.72,"l":10.68,"n":169,"o":10.72,"t":"2026-09-22T19:15:00Z","v":11088,"vw":10.691507},{"c":10.73,"h":10.74,"l":10.66,"n":290,"o":10.67,"t":"2026-09-22T19:30:00Z","v":10952,"vw":10.707325},{"c":10.72,"h":10.75,"l":10.68,"n":887,"o":10.73,"t":"2026-09-22T19:45:00Z","v":34874,"vw":10.717196},{"c":10.71,"h":10.71,"l":10.71,"n":10,"o":10.71,"t":"2026-09-22T20:00:00Z","v":34933,"vw":10.71},{"c":10.51,"h":10.67,"l":10.51,"n":34,"o":10.67,"t":"2026-09-23T13:30:00Z","v":2076,"vw":10.612323},{"c":10.33,"h":10.465,"l":10.33,"n":28,"o":10.465,"t":"2026-09-23T13:45:00Z","v":2197,"vw":10.401812},{"c":10.31,"h":10.34,"l":10.27,"n":111,"o":10.27,"t":"2026-09-23T14:00:00Z","v":7230,"vw":10.306639},{"c":10.27,"h":10.36,"l":10.27,"n":62,"o":10.3553,"t":"2026-09-23T14:15:00Z","v":4119,"vw":10.294957},{"c":10.23,"h":10.275,"l":10.23,"n":39,"o":10.275,"t":"2026-09-23T14:30:00Z","v":1134,"vw":10.260997},{"c":10.33,"h":10.335,"l":10.22,"n":91,"o":10.22,"t":"2026-09-23T14:45:00Z","v":3700,"vw":10.285309},{"c":10.39,"h":10.4,"l":10.355,"n":64,"o":10.355,"t":"2026-09-23T15:00:00Z","v":2178,"vw":10.383571},{"c":10.405,"h":10.41,"l":10.37,"n":34,"o":10.41,"t":"2026-09-23T15:15:00Z","v":3704,"vw":10.393636},{"c":10.38,"h":10.4,"l":10.38,"n":54,"o":10.4,"t":"2026-09-23T15:30:00Z","v":1858,"vw":10.387874},{"c":10.37,"h":10.37,"l":10.355,"n":8,"o":10.355,"t":"2026-09-23T15:45:00Z","v":437,"vw":10.366144},{"c":10.39,"h":10.39,"l":10.37,"n":51,"o":10.38,"t":"2026-09-23T16:00:00Z","v":2761,"vw":10.385764},{"c":10.4,"h":10.415,"l":10.4,"n":88,"o":10.405,"t":"2026-09-23T16:15:00Z","v":4489,"vw":10.405467},{"c":10.4,"h":10.41,"l":10.39,"n":27,"o":10.41,"t":"2026-09-23T16:30:00Z","v":1872,"vw":10.399058},{"c":10.39,"h":10.4,"l":10.38,"n":22,"o":10.4,"t":"2026-09-23T16:45:00Z","v":922,"vw":10.39},{"c":10.355,"h":10.38,"l":10.355,"n":59,"o":10.38,"t":"2026-09-23T17:00:00Z","v":2360,"vw":10.366667},{"c":10.36,"h":10.3799,"l":10.35,"n":34,"o":10.35,"t":"2026-09-23T17:15:00Z","v":3185,"vw":10.374176},{"c":10.36,"h":10.36,"l":10.33,"n":46,"o":10.36,"t":"2026-09-23T17:30:00Z","v":1810,"vw":10.347434},{"c":10.35,"h":10.35,"l":10.35,"n":25,"o":10.35,"t":"2026-09-23T17:45:00Z","v":910,"vw":10.35},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-09-23T18:00:00Z","v":227,"vw":10.34},{"c":10.37,"h":10.37,"l":10.34,"n":39,"o":10.34,"t":"2026-09-23T18:15:00Z","v":2449,"vw":10.350767},{"c":10.36,"h":10.365,"l":10.34,"n":57,"o":10.35,"t":"2026-09-23T18:30:00Z","v":2893,"vw":10.352049},{"c":10.34,"h":10.36,"l":10.34,"n":34,"o":10.36,"t":"2026-09-23T18:45:00Z","v":1502,"vw":10.344821},{"c":10.32,"h":10.325,"l":10.3,"n":74,"o":10.325,"t":"2026-09-23T19:00:00Z","v":9451,"vw":10.305733},{"c":10.28,"h":10.31,"l":10.28,"n":102,"o":10.31,"t":"2026-09-23T19:15:00Z","v":2787,"vw":10.299286},{"c":10.28,"h":10.3,"l":10.27,"n":92,"o":10.29,"t":"2026-09-23T19:30:00Z","v":4233,"vw":10.286866},{"c":10.27,"h":10.315,"l":10.25,"n":580,"o":10.29,"t":"2026-09-23T19:45:00Z","v":26200,"vw":10.279746},{"c":10.28,"h":10.28,"l":10.28,"n":13,"o":10.28,"t":"2026-09-23T20:00:00Z","v":14494,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-23T20:30:00Z","v":217,"vw":10.28},{"c":10.26,"h":10.34,"l":10.26,"n":13,"o":10.34,"t":"2026-09-24T13:30:00Z","v":1285,"vw":10.329414},{"c":10.29,"h":10.29,"l":10.23,"n":78,"o":10.25,"t":"2026-09-24T13:45:00Z","v":2203,"vw":10.2636},{"c":10.24,"h":10.28,"l":10.2197,"n":24,"o":10.24,"t":"2026-09-24T14:00:00Z","v":1455,"vw":10.242326},{"c":10.21,"h":10.21,"l":10.17,"n":8,"o":10.17,"t":"2026-09-24T14:15:00Z","v":301,"vw":10.185625},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-09-24T14:30:00Z","v":261,"vw":10.12},{"c":10.13,"h":10.15,"l":10.13,"n":57,"o":10.135,"t":"2026-09-24T14:45:00Z","v":1595,"vw":10.145625},{"c":10.13,"h":10.13,"l":10.11,"n":20,"o":10.11,"t":"2026-09-24T15:00:00Z","v":537,"vw":10.117874},{"c":10.13,"h":10.155,"l":10.13,"n":46,"o":10.155,"t":"2026-09-24T15:15:00Z","v":1361,"vw":10.138021},{"c":10.18,"h":10.21,"l":10.16,"n":61,"o":10.17,"t":"2026-09-24T15:30:00Z","v":2212,"vw":10.182616},{"c":10.19,"h":10.2,"l":10.161,"n":84,"o":10.2,"t":"2026-09-24T15:45:00Z","v":4052,"vw":10.17368},{"c":10.19,"h":10.19,"l":10.17,"n":28,"o":10.18,"t":"2026-09-24T16:00:00Z","v":4675,"vw":10.180071},{"c":10.2929,"h":10.34,"l":10.195,"n":233,"o":10.2,"t":"2026-09-24T16:15:00Z","v":11947,"vw":10.274375},{"c":10.29,"h":10.32,"l":10.26,"n":62,"o":10.26,"t":"2026-09-24T16:30:00Z","v":2653,"vw":10.284089},{"c":10.3,"h":10.3,"l":10.2967,"n":13,"o":10.2967,"t":"2026-09-24T16:45:00Z","v":435,"vw":10.298259},{"c":10.29,"h":10.325,"l":10.28,"n":105,"o":10.28,"t":"2026-09-24T17:00:00Z","v":3725,"vw":10.296838},{"c":10.3,"h":10.315,"l":10.3,"n":30,"o":10.315,"t":"2026-09-24T17:15:00Z","v":996,"vw":10.303571},{"c":10.27,"h":10.29,"l":10.27,"n":16,"o":10.29,"t":"2026-09-24T17:30:00Z","v":497,"vw":10.283333},{"c":10.27,"h":10.28,"l":10.27,"n":49,"o":10.28,"t":"2026-09-24T17:45:00Z","v":5305,"vw":10.279324},{"c":10.29,"h":10.29,"l":10.26,"n":93,"o":10.26,"t":"2026-09-24T18:00:00Z","v":2600,"vw":10.27},{"c":10.325,"h":10.33,"l":10.305,"n":13,"o":10.33,"t":"2026-09-24T18:15:00Z","v":517,"vw":10.31625},{"c":10.32,"h":10.32,"l":10.31,"n":24,"o":10.31,"t":"2026-09-24T18:30:00Z","v":1044,"vw":10.312841},{"c":10.33,"h":10.33,"l":10.31,"n":47,"o":10.31,"t":"2026-09-24T18:45:00Z","v":1266,"vw":10.32},{"c":10.31,"h":10.33,"l":10.31,"n":33,"o":10.33,"t":"2026-09-24T19:00:00Z","v":1137,"vw":10.317143},{"c":10.31,"h":10.32,"l":10.3,"n":50,"o":10.31,"t":"2026-09-24T19:15:00Z","v":1770,"vw":10.305833},{"c":10.32,"h":10.33,"l":10.3,"n":169,"o":10.32,"t":"2026-09-24T19:30:00Z","v":4446,"vw":10.315114},{"c":10.355,"h":10.36,"l":10.3,"n":525,"o":10.33,"t":"2026-09-24T19:45:00Z","v":21353,"vw":10.328726},{"c":10.34,"h":10.34,"l":10.34,"n":10,"o":10.34,"t":"2026-09-24T20:00:00Z","v":15658,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-24T21:15:00Z","v":2271,"vw":10.34},{"c":10.502,"h":10.502,"l":10.4,"n":2,"o":10.4,"t":"2026-09-25T11:00:00Z","v":200,"vw":10.451},{"c":10.26,"h":10.3,"l":10.26,"n":15,"o":10.3,"t":"2026-09-25T13:30:00Z","v":1074,"vw":10.292632},{"c":10.34,"h":10.34,"l":10.2,"n":243,"o":10.26,"t":"2026-09-25T13:45:00Z","v":8290,"vw":10.260518},{"c":10.32,"h":10.32,"l":10.25,"n":41,"o":10.32,"t":"2026-09-25T14:00:00Z","v":1619,"vw":10.291898},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-09-25T14:15:00Z","v":105,"vw":10.29},{"c":10.3173,"h":10.3173,"l":10.2947,"n":11,"o":10.2947,"t":"2026-09-25T14:30:00Z","v":1493,"vw":10.314191},{"c":10.25,"h":10.32,"l":10.225,"n":67,"o":10.32,"t":"2026-09-25T14:45:00Z","v":2755,"vw":10.249138},{"c":10.27,"h":10.285,"l":10.25,"n":84,"o":10.255,"t":"2026-09-25T15:00:00Z","v":3668,"vw":10.257788},{"c":10.24,"h":10.255,"l":10.24,"n":19,"o":10.255,"t":"2026-09-25T15:15:00Z","v":541,"vw":10.251629},{"c":10.24,"h":10.245,"l":10.24,"n":18,"o":10.245,"t":"2026-09-25T15:30:00Z","v":510,"vw":10.242797},{"c":10.31,"h":10.32,"l":10.2,"n":123,"o":10.2,"t":"2026-09-25T15:45:00Z","v":3741,"vw":10.264706},{"c":10.31,"h":10.36,"l":10.31,"n":123,"o":10.34,"t":"2026-09-25T16:00:00Z","v":3287,"vw":10.34272},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-09-25T16:15:00Z","v":101,"vw":10.3},{"c":10.27,"h":10.32,"l":10.27,"n":41,"o":10.32,"t":"2026-09-25T16:30:00Z","v":1517,"vw":10.308125},{"c":10.27,"h":10.28,"l":10.27,"n":23,"o":10.28,"t":"2026-09-25T16:45:00Z","v":586,"vw":10.272788},{"c":10.295,"h":10.31,"l":10.28,"n":69,"o":10.29,"t":"2026-09-25T17:00:00Z","v":2443,"vw":10.294583},{"c":10.29,"h":10.3099,"l":10.27,"n":60,"o":10.29,"t":"2026-09-25T17:15:00Z","v":3475,"vw":10.295945},{"c":10.27,"h":10.29,"l":10.24,"n":112,"o":10.29,"t":"2026-09-25T17:30:00Z","v":4232,"vw":10.258082},{"c":10.26,"h":10.29,"l":10.26,"n":23,"o":10.29,"t":"2026-09-25T17:45:00Z","v":678,"vw":10.26716},{"c":10.27,"h":10.27,"l":10.255,"n":25,"o":10.255,"t":"2026-09-25T18:00:00Z","v":561,"vw":10.25875},{"c":10.255,"h":10.27,"l":10.255,"n":72,"o":10.27,"t":"2026-09-25T18:15:00Z","v":2064,"vw":10.264898},{"c":10.2799,"h":10.28,"l":10.26,"n":33,"o":10.27,"t":"2026-09-25T18:30:00Z","v":2486,"vw":10.278138},{"c":10.29,"h":10.31,"l":10.28,"n":109,"o":10.28,"t":"2026-09-25T18:45:00Z","v":4444,"vw":10.293767},{"c":10.29,"h":10.3,"l":10.29,"n":42,"o":10.29,"t":"2026-09-25T19:00:00Z","v":1250,"vw":10.291667},{"c":10.28,"h":10.3,"l":10.27,"n":125,"o":10.3,"t":"2026-09-25T19:15:00Z","v":4061,"vw":10.282492},{"c":10.3,"h":10.3,"l":10.26,"n":152,"o":10.27,"t":"2026-09-25T19:30:00Z","v":6004,"vw":10.281897},{"c":10.23,"h":10.3,"l":10.23,"n":622,"o":10.2803,"t":"2026-09-25T19:45:00Z","v":25707,"vw":10.260114},{"c":10.26,"h":10.26,"l":10.26,"n":13,"o":10.26,"t":"2026-09-25T20:00:00Z","v":14146,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-09-25T20:30:00Z","v":4542,"vw":10.26},{"c":10.18,"h":10.18,"l":10.06,"n":79,"o":10.15,"t":"2026-09-28T13:30:00Z","v":7325,"vw":10.10405},{"c":10.21,"h":10.25,"l":10.16,"n":158,"o":10.21,"t":"2026-09-28T13:45:00Z","v":6375,"vw":10.22872},{"c":10.37,"h":10.37,"l":10.27,"n":71,"o":10.28,"t":"2026-09-28T14:00:00Z","v":3457,"vw":10.306508},{"c":10.405,"h":10.405,"l":10.37,"n":57,"o":10.38,"t":"2026-09-28T14:15:00Z","v":4255,"vw":10.383453},{"c":10.39,"h":10.405,"l":10.39,"n":11,"o":10.405,"t":"2026-09-28T14:30:00Z","v":255,"vw":10.3975},{"c":10.33,"h":10.36,"l":10.33,"n":20,"o":10.36,"t":"2026-09-28T14:45:00Z","v":537,"vw":10.3425},{"c":10.33,"h":10.35,"l":10.33,"n":26,"o":10.35,"t":"2026-09-28T15:00:00Z","v":692,"vw":10.34},{"c":10.37,"h":10.375,"l":10.34,"n":102,"o":10.34,"t":"2026-09-28T15:15:00Z","v":3509,"vw":10.357988},{"c":10.35,"h":10.35,"l":10.35,"n":5,"o":10.35,"t":"2026-09-28T15:30:00Z","v":114,"vw":10.35},{"c":10.28,"h":10.31,"l":10.28,"n":17,"o":10.31,"t":"2026-09-28T15:45:00Z","v":531,"vw":10.293636},{"c":10.35,"h":10.35,"l":10.31,"n":25,"o":10.31,"t":"2026-09-28T16:00:00Z","v":917,"vw":10.334},{"c":10.52,"h":10.52,"l":10.35,"n":122,"o":10.35,"t":"2026-09-28T16:15:00Z","v":4534,"vw":10.441411},{"c":10.48,"h":10.52,"l":10.47,"n":40,"o":10.52,"t":"2026-09-28T16:30:00Z","v":947,"vw":10.495},{"c":10.48,"h":10.51,"l":10.48,"n":50,"o":10.51,"t":"2026-09-28T16:45:00Z","v":2116,"vw":10.489053},{"c":10.595,"h":10.61,"l":10.49,"n":188,"o":10.49,"t":"2026-09-28T17:00:00Z","v":9273,"vw":10.547244},{"c":10.54,"h":10.54,"l":10.51,"n":34,"o":10.53,"t":"2026-09-28T17:15:00Z","v":2006,"vw":10.534235},{"c":10.55,"h":10.55,"l":10.53,"n":42,"o":10.53,"t":"2026-09-28T17:30:00Z","v":2465,"vw":10.542154},{"c":10.545,"h":10.555,"l":10.53,"n":64,"o":10.55,"t":"2026-09-28T17:45:00Z","v":3004,"vw":10.546051},{"c":10.51,"h":10.54,"l":10.49,"n":74,"o":10.54,"t":"2026-09-28T18:00:00Z","v":6707,"vw":10.517714},{"c":10.495,"h":10.5021,"l":10.475,"n":42,"o":10.5021,"t":"2026-09-28T18:15:00Z","v":2131,"vw":10.484014},{"c":10.49,"h":10.49,"l":10.49,"n":20,"o":10.49,"t":"2026-09-28T18:30:00Z","v":3010,"vw":10.49},{"c":10.44,"h":10.49,"l":10.41,"n":196,"o":10.49,"t":"2026-09-28T18:45:00Z","v":7739,"vw":10.458086},{"c":10.42,"h":10.43,"l":10.42,"n":51,"o":10.43,"t":"2026-09-28T19:00:00Z","v":1556,"vw":10.424721},{"c":10.45,"h":10.45,"l":10.415,"n":100,"o":10.435,"t":"2026-09-28T19:15:00Z","v":5915,"vw":10.431011},{"c":10.46,"h":10.485,"l":10.45,"n":115,"o":10.45,"t":"2026-09-28T19:30:00Z","v":4144,"vw":10.467092},{"c":10.43,"h":10.46,"l":10.4,"n":443,"o":10.44,"t":"2026-09-28T19:45:00Z","v":17501,"vw":10.425471},{"c":10.42,"h":10.42,"l":10.42,"n":23,"o":10.42,"t":"2026-09-28T20:00:00Z","v":20805,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-28T20:30:00Z","v":190,"vw":10.42},{"c":10.35,"h":10.4,"l":10.23,"n":45,"o":10.37,"t":"2026-09-29T13:30:00Z","v":3105,"vw":10.335437},{"c":10.26,"h":10.35,"l":10.22,"n":56,"o":10.35,"t":"2026-09-29T13:45:00Z","v":2959,"vw":10.282844},{"c":10.28,"h":10.3,"l":10.25,"n":33,"o":10.26,"t":"2026-09-29T14:00:00Z","v":3751,"vw":10.262522},{"c":10.2,"h":10.25,"l":10.2,"n":78,"o":10.25,"t":"2026-09-29T14:15:00Z","v":4091,"vw":10.218242},{"c":10.17,"h":10.2,"l":10.16,"n":90,"o":10.2,"t":"2026-09-29T14:30:00Z","v":8567,"vw":10.193423},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-09-29T14:45:00Z","v":260,"vw":10.17},{"c":10.2099,"h":10.2099,"l":10.17,"n":23,"o":10.17,"t":"2026-09-29T15:00:00Z","v":1068,"vw":10.194131},{"c":10.16,"h":10.16,"l":10.16,"n":32,"o":10.16,"t":"2026-09-29T15:15:00Z","v":789,"vw":10.16},{"c":10.17,"h":10.18,"l":10.17,"n":27,"o":10.17,"t":"2026-09-29T15:30:00Z","v":946,"vw":10.173984},{"c":10.1797,"h":10.21,"l":10.1797,"n":85,"o":10.2,"t":"2026-09-29T15:45:00Z","v":3251,"vw":10.193054},{"c":10.1999,"h":10.21,"l":10.17,"n":60,"o":10.17,"t":"2026-09-29T16:15:00Z","v":5866,"vw":10.189888},{"c":10.16,"h":10.165,"l":10.15,"n":37,"o":10.165,"t":"2026-09-29T16:45:00Z","v":1930,"vw":10.15647},{"c":10.18,"h":10.1853,"l":10.16,"n":70,"o":10.1853,"t":"2026-09-29T17:00:00Z","v":2490,"vw":10.166668},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-09-29T17:15:00Z","v":115,"vw":10.15},{"c":10.18,"h":10.18,"l":10.165,"n":21,"o":10.165,"t":"2026-09-29T17:30:00Z","v":1458,"vw":10.168993},{"c":10.16,"h":10.18,"l":10.16,"n":51,"o":10.18,"t":"2026-09-29T17:45:00Z","v":2433,"vw":10.174184},{"c":10.21,"h":10.24,"l":10.18,"n":135,"o":10.18,"t":"2026-09-29T18:00:00Z","v":5225,"vw":10.21365},{"c":10.23,"h":10.24,"l":10.21,"n":51,"o":10.2217,"t":"2026-09-29T18:15:00Z","v":3359,"vw":10.223072},{"c":10.24,"h":10.25,"l":10.225,"n":21,"o":10.225,"t":"2026-09-29T18:30:00Z","v":793,"vw":10.23613},{"c":10.25,"h":10.26,"l":10.2417,"n":33,"o":10.245,"t":"2026-09-29T18:45:00Z","v":2621,"vw":10.254095},{"c":10.29,"h":10.2999,"l":10.27,"n":93,"o":10.2722,"t":"2026-09-29T19:00:00Z","v":3891,"vw":10.285522},{"c":10.27,"h":10.28,"l":10.26,"n":56,"o":10.275,"t":"2026-09-29T19:15:00Z","v":2642,"vw":10.26821},{"c":10.22,"h":10.25,"l":10.22,"n":94,"o":10.245,"t":"2026-09-29T19:30:00Z","v":4977,"vw":10.243775},{"c":10.24,"h":10.26,"l":10.22,"n":339,"o":10.22,"t":"2026-09-29T19:45:00Z","v":13326,"vw":10.244198},{"c":10.23,"h":10.23,"l":10.23,"n":5,"o":10.23,"t":"2026-09-29T20:00:00Z","v":21951,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-29T20:15:00Z","v":63243,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-29T20:30:00Z","v":160,"vw":10.23},{"c":10.255,"h":10.28,"l":10.255,"n":22,"o":10.27,"t":"2026-09-30T13:30:00Z","v":1254,"vw":10.266323},{"c":10.22,"h":10.22,"l":10.2,"n":41,"o":10.2,"t":"2026-09-30T13:45:00Z","v":1472,"vw":10.216945},{"c":10.26,"h":10.26,"l":10.26,"n":14,"o":10.26,"t":"2026-09-30T14:00:00Z","v":258,"vw":10.26},{"c":10.22,"h":10.3,"l":10.22,"n":67,"o":10.29,"t":"2026-09-30T14:15:00Z","v":2413,"vw":10.250595},{"c":10.185,"h":10.2,"l":10.185,"n":44,"o":10.19,"t":"2026-09-30T14:45:00Z","v":1225,"vw":10.194032},{"c":10.16,"h":10.17,"l":10.16,"n":23,"o":10.17,"t":"2026-09-30T15:00:00Z","v":901,"vw":10.164186},{"c":10.16,"h":10.21,"l":10.15,"n":166,"o":10.165,"t":"2026-09-30T15:15:00Z","v":15791,"vw":10.195756},{"c":10.165,"h":10.165,"l":10.165,"n":11,"o":10.165,"t":"2026-09-30T15:30:00Z","v":618,"vw":10.165},{"c":10.15,"h":10.175,"l":10.15,"n":59,"o":10.17,"t":"2026-09-30T15:45:00Z","v":3511,"vw":10.167067},{"c":10.16,"h":10.19,"l":10.16,"n":43,"o":10.16,"t":"2026-09-30T16:00:00Z","v":2338,"vw":10.178822},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-09-30T16:15:00Z","v":183,"vw":10.17},{"c":10.17,"h":10.176,"l":10.17,"n":48,"o":10.17,"t":"2026-09-30T16:30:00Z","v":1183,"vw":10.172104},{"c":10.16,"h":10.16,"l":10.14,"n":69,"o":10.15,"t":"2026-09-30T16:45:00Z","v":2386,"vw":10.151636},{"c":10.18,"h":10.185,"l":10.17,"n":80,"o":10.17,"t":"2026-09-30T17:00:00Z","v":2424,"vw":10.175957},{"c":10.13,"h":10.17,"l":10.13,"n":86,"o":10.17,"t":"2026-09-30T17:15:00Z","v":3072,"vw":10.158},{"c":10.1402,"h":10.15,"l":10.1402,"n":43,"o":10.15,"t":"2026-09-30T17:30:00Z","v":1546,"vw":10.148205},{"c":10.19,"h":10.19,"l":10.16,"n":133,"o":10.16,"t":"2026-09-30T17:45:00Z","v":3662,"vw":10.175334},{"c":10.21,"h":10.21,"l":10.1904,"n":32,"o":10.1904,"t":"2026-09-30T18:00:00Z","v":1014,"vw":10.203218},{"c":10.22,"h":10.24,"l":10.21,"n":39,"o":10.24,"t":"2026-09-30T18:15:00Z","v":2500,"vw":10.225032},{"c":10.21,"h":10.2122,"l":10.21,"n":21,"o":10.2122,"t":"2026-09-30T18:30:00Z","v":512,"vw":10.21089},{"c":10.22,"h":10.22,"l":10.22,"n":10,"o":10.22,"t":"2026-09-30T18:45:00Z","v":148,"vw":10.22},{"c":10.245,"h":10.25,"l":10.22,"n":108,"o":10.22,"t":"2026-09-30T19:00:00Z","v":3671,"vw":10.236808},{"c":10.275,"h":10.28,"l":10.265,"n":117,"o":10.265,"t":"2026-09-30T19:15:00Z","v":5210,"vw":10.271671},{"c":10.3,"h":10.32,"l":10.29,"n":237,"o":10.29,"t":"2026-09-30T19:30:00Z","v":8910,"vw":10.303054},{"c":10.29,"h":10.31,"l":10.27,"n":743,"o":10.29,"t":"2026-09-30T19:45:00Z","v":27146,"vw":10.292863},{"c":10.28,"h":10.28,"l":10.28,"n":9,"o":10.28,"t":"2026-09-30T20:00:00Z","v":25268,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-30T20:15:00Z","v":3564,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-30T20:30:00Z","v":200,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-09-30T22:45:00Z","v":300,"vw":10.28},{"c":10.345,"h":10.345,"l":10.24,"n":34,"o":10.24,"t":"2026-10-01T13:30:00Z","v":4823,"vw":10.267116},{"c":10.25,"h":10.3,"l":10.2,"n":105,"o":10.21,"t":"2026-10-01T13:45:00Z","v":4052,"vw":10.245476},{"c":10.3,"h":10.3,"l":10.22,"n":28,"o":10.22,"t":"2026-10-01T14:00:00Z","v":919,"vw":10.264237},{"c":10.29,"h":10.36,"l":10.29,"n":71,"o":10.36,"t":"2026-10-01T14:15:00Z","v":3710,"vw":10.322197},{"c":10.24,"h":10.24,"l":10.24,"n":13,"o":10.24,"t":"2026-10-01T14:30:00Z","v":164,"vw":10.24},{"c":10.29,"h":10.29,"l":10.19,"n":104,"o":10.24,"t":"2026-10-01T14:45:00Z","v":3483,"vw":10.226858},{"c":10.29,"h":10.31,"l":10.28,"n":67,"o":10.29,"t":"2026-10-01T15:00:00Z","v":2186,"vw":10.292857},{"c":10.27,"h":10.29,"l":10.27,"n":29,"o":10.29,"t":"2026-10-01T15:15:00Z","v":1342,"vw":10.274038},{"c":10.29,"h":10.31,"l":10.24,"n":34,"o":10.24,"t":"2026-10-01T15:30:00Z","v":1273,"vw":10.283279},{"c":10.31,"h":10.32,"l":10.3,"n":70,"o":10.31,"t":"2026-10-01T15:45:00Z","v":2182,"vw":10.310917},{"c":10.32,"h":10.3418,"l":10.32,"n":38,"o":10.33,"t":"2026-10-01T16:00:00Z","v":1479,"vw":10.328467},{"c":10.35,"h":10.35,"l":10.34,"n":18,"o":10.34,"t":"2026-10-01T16:15:00Z","v":638,"vw":10.344},{"c":10.38,"h":10.38,"l":10.365,"n":74,"o":10.37,"t":"2026-10-01T16:30:00Z","v":2812,"vw":10.371},{"c":10.385,"h":10.385,"l":10.385,"n":3,"o":10.385,"t":"2026-10-01T16:45:00Z","v":152,"vw":10.385},{"c":10.4,"h":10.4,"l":10.38,"n":96,"o":10.39,"t":"2026-10-01T17:00:00Z","v":3711,"vw":10.393256},{"c":10.42,"h":10.4497,"l":10.4,"n":112,"o":10.4,"t":"2026-10-01T17:15:00Z","v":5025,"vw":10.42762},{"c":10.43,"h":10.47,"l":10.43,"n":85,"o":10.44,"t":"2026-10-01T17:30:00Z","v":5126,"vw":10.464711},{"c":10.49,"h":10.5,"l":10.43,"n":130,"o":10.47,"t":"2026-10-01T17:45:00Z","v":11447,"vw":10.451792},{"c":10.45,"h":10.49,"l":10.45,"n":80,"o":10.48,"t":"2026-10-01T18:00:00Z","v":5243,"vw":10.47259},{"c":10.52,"h":10.52,"l":10.45,"n":178,"o":10.46,"t":"2026-10-01T18:15:00Z","v":8838,"vw":10.483889},{"c":10.47,"h":10.49,"l":10.47,"n":49,"o":10.49,"t":"2026-10-01T18:30:00Z","v":2392,"vw":10.481842},{"c":10.45,"h":10.49,"l":10.45,"n":89,"o":10.485,"t":"2026-10-01T18:45:00Z","v":5281,"vw":10.478774},{"c":10.466,"h":10.466,"l":10.43,"n":9,"o":10.45,"t":"2026-10-01T19:00:00Z","v":1144,"vw":10.439043},{"c":10.4413,"h":10.4413,"l":10.43,"n":74,"o":10.44,"t":"2026-10-01T19:15:00Z","v":4060,"vw":10.43785},{"c":10.44,"h":10.45,"l":10.43,"n":160,"o":10.45,"t":"2026-10-01T19:30:00Z","v":6269,"vw":10.443362},{"c":10.5,"h":10.5,"l":10.42,"n":537,"o":10.42,"t":"2026-10-01T19:45:00Z","v":30413,"vw":10.47342},{"c":10.49,"h":10.49,"l":10.49,"n":16,"o":10.49,"t":"2026-10-01T20:00:00Z","v":19219,"vw":10.49},{"c":10.47,"h":10.62,"l":10.43,"n":47,"o":10.61,"t":"2026-10-02T13:30:00Z","v":6073,"vw":10.540732},{"c":10.485,"h":10.51,"l":10.46,"n":57,"o":10.46,"t":"2026-10-02T13:45:00Z","v":4439,"vw":10.484188},{"c":10.57,"h":10.57,"l":10.5,"n":24,"o":10.5,"t":"2026-10-02T14:00:00Z","v":893,"vw":10.519941},{"c":10.595,"h":10.595,"l":10.53,"n":62,"o":10.53,"t":"2026-10-02T14:15:00Z","v":2806,"vw":10.565457},{"c":10.57,"h":10.595,"l":10.57,"n":14,"o":10.595,"t":"2026-10-02T14:30:00Z","v":386,"vw":10.583333},{"c":10.49,"h":10.57,"l":10.49,"n":39,"o":10.57,"t":"2026-10-02T14:45:00Z","v":1775,"vw":10.527918},{"c":10.415,"h":10.49,"l":10.415,"n":49,"o":10.48,"t":"2026-10-02T15:00:00Z","v":2477,"vw":10.456553},{"c":10.42,"h":10.46,"l":10.42,"n":121,"o":10.43,"t":"2026-10-02T15:15:00Z","v":7091,"vw":10.444953},{"c":10.47,"h":10.48,"l":10.455,"n":29,"o":10.455,"t":"2026-10-02T15:30:00Z","v":1087,"vw":10.469207},{"c":10.5,"h":10.5,"l":10.45,"n":113,"o":10.45,"t":"2026-10-02T15:45:00Z","v":4360,"vw":10.468712},{"c":10.46,"h":10.51,"l":10.46,"n":85,"o":10.51,"t":"2026-10-02T16:00:00Z","v":5421,"vw":10.479268},{"c":10.49,"h":10.49,"l":10.46,"n":34,"o":10.46,"t":"2026-10-02T16:15:00Z","v":1304,"vw":10.468333},{"c":10.465,"h":10.49,"l":10.46,"n":46,"o":10.49,"t":"2026-10-02T16:30:00Z","v":3806,"vw":10.466516},{"c":10.48,"h":10.51,"l":10.47,"n":120,"o":10.48,"t":"2026-10-02T16:45:00Z","v":5752,"vw":10.489973},{"c":10.5,"h":10.51,"l":10.5,"n":49,"o":10.5,"t":"2026-10-02T17:00:00Z","v":2090,"vw":10.501285},{"c":10.47,"h":10.51,"l":10.45,"n":125,"o":10.51,"t":"2026-10-02T17:15:00Z","v":7534,"vw":10.466223},{"c":10.46,"h":10.48,"l":10.46,"n":61,"o":10.47,"t":"2026-10-02T17:30:00Z","v":2236,"vw":10.471333},{"c":10.47,"h":10.48,"l":10.47,"n":32,"o":10.475,"t":"2026-10-02T17:45:00Z","v":1136,"vw":10.473802},{"c":10.39,"h":10.47,"l":10.39,"n":90,"o":10.47,"t":"2026-10-02T18:00:00Z","v":10362,"vw":10.40761},{"c":10.38,"h":10.41,"l":10.38,"n":81,"o":10.41,"t":"2026-10-02T18:15:00Z","v":2267,"vw":10.397},{"c":10.41,"h":10.42,"l":10.385,"n":143,"o":10.39,"t":"2026-10-02T18:30:00Z","v":7416,"vw":10.400773},{"c":10.33,"h":10.39,"l":10.33,"n":180,"o":10.39,"t":"2026-10-02T18:45:00Z","v":9453,"vw":10.353604},{"c":10.34,"h":10.36,"l":10.33,"n":253,"o":10.33,"t":"2026-10-02T19:00:00Z","v":11201,"vw":10.33905},{"c":10.3261,"h":10.34,"l":10.3,"n":140,"o":10.33,"t":"2026-10-02T19:15:00Z","v":10038,"vw":10.325768},{"c":10.29,"h":10.34,"l":10.28,"n":231,"o":10.33,"t":"2026-10-02T19:30:00Z","v":14762,"vw":10.31384},{"c":10.31,"h":10.32,"l":10.225,"n":495,"o":10.28,"t":"2026-10-02T19:45:00Z","v":27602,"vw":10.289932},{"c":10.29,"h":10.29,"l":10.29,"n":14,"o":10.29,"t":"2026-10-02T20:00:00Z","v":29886,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-02T20:15:00Z","v":9084,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-05T13:15:00Z","v":200,"vw":10.29},{"c":10.235,"h":10.285,"l":10.205,"n":50,"o":10.25,"t":"2026-10-05T13:30:00Z","v":4772,"vw":10.253613},{"c":10.2,"h":10.2479,"l":10.18,"n":67,"o":10.2479,"t":"2026-10-05T13:45:00Z","v":6315,"vw":10.209438},{"c":10.265,"h":10.3,"l":10.21,"n":48,"o":10.21,"t":"2026-10-05T14:00:00Z","v":1746,"vw":10.261002},{"c":10.24,"h":10.3,"l":10.24,"n":68,"o":10.3,"t":"2026-10-05T14:15:00Z","v":2186,"vw":10.271631},{"c":10.2,"h":10.24,"l":10.12,"n":50,"o":10.24,"t":"2026-10-05T14:30:00Z","v":4193,"vw":10.150154},{"c":10.26,"h":10.26,"l":10.185,"n":57,"o":10.21,"t":"2026-10-05T14:45:00Z","v":2453,"vw":10.209497},{"c":10.23,"h":10.23,"l":10.23,"n":35,"o":10.23,"t":"2026-10-05T15:00:00Z","v":1730,"vw":10.23},{"c":10.29,"h":10.29,"l":10.24,"n":45,"o":10.24,"t":"2026-10-05T15:15:00Z","v":1591,"vw":10.25892},{"c":10.27,"h":10.31,"l":10.27,"n":73,"o":10.285,"t":"2026-10-05T15:30:00Z","v":2256,"vw":10.276801},{"c":10.29,"h":10.3,"l":10.275,"n":38,"o":10.275,"t":"2026-10-05T15:45:00Z","v":1226,"vw":10.291212},{"c":10.29,"h":10.3099,"l":10.28,"n":64,"o":10.28,"t":"2026-10-05T16:00:00Z","v":2931,"vw":10.301477},{"c":10.32,"h":10.335,"l":10.31,"n":48,"o":10.31,"t":"2026-10-05T16:15:00Z","v":2244,"vw":10.319203},{"c":10.35,"h":10.35,"l":10.35,"n":12,"o":10.35,"t":"2026-10-05T16:30:00Z","v":423,"vw":10.35},{"c":10.42,"h":10.42,"l":10.35,"n":98,"o":10.355,"t":"2026-10-05T16:45:00Z","v":4169,"vw":10.378876},{"c":10.44,"h":10.45,"l":10.4,"n":113,"o":10.415,"t":"2026-10-05T17:00:00Z","v":5380,"vw":10.431598},{"c":10.47,"h":10.48,"l":10.4245,"n":171,"o":10.43,"t":"2026-10-05T17:15:00Z","v":9324,"vw":10.459483},{"c":10.48,"h":10.48,"l":10.44,"n":113,"o":10.44,"t":"2026-10-05T17:30:00Z","v":10526,"vw":10.448569},{"c":10.53,"h":10.535,"l":10.485,"n":161,"o":10.49,"t":"2026-10-05T17:45:00Z","v":9290,"vw":10.507877},{"c":10.5815,"h":10.585,"l":10.53,"n":122,"o":10.535,"t":"2026-10-05T18:00:00Z","v":8248,"vw":10.548549},{"c":10.58,"h":10.6,"l":10.57,"n":190,"o":10.58,"t":"2026-10-05T18:15:00Z","v":10089,"vw":10.585546},{"c":10.5622,"h":10.58,"l":10.56,"n":96,"o":10.5707,"t":"2026-10-05T18:30:00Z","v":3948,"vw":10.569713},{"c":10.6,"h":10.63,"l":10.56,"n":199,"o":10.575,"t":"2026-10-05T18:45:00Z","v":10573,"vw":10.593969},{"c":10.66,"h":10.66,"l":10.59,"n":114,"o":10.63,"t":"2026-10-05T19:00:00Z","v":4296,"vw":10.616552},{"c":10.62,"h":10.67,"l":10.62,"n":195,"o":10.665,"t":"2026-10-05T19:15:00Z","v":8784,"vw":10.645366},{"c":10.63,"h":10.64,"l":10.6,"n":117,"o":10.61,"t":"2026-10-05T19:30:00Z","v":6031,"vw":10.61769},{"c":10.62,"h":10.63,"l":10.59,"n":584,"o":10.63,"t":"2026-10-05T19:45:00Z","v":26349,"vw":10.606964},{"c":10.63,"h":10.63,"l":10.63,"n":6,"o":10.63,"t":"2026-10-05T20:00:00Z","v":34625,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-05T20:30:00Z","v":158,"vw":10.63},{"c":10.45,"h":10.63,"l":10.45,"n":12,"o":10.63,"t":"2026-10-06T13:30:00Z","v":1600,"vw":10.618064},{"c":10.365,"h":10.46,"l":10.31,"n":100,"o":10.45,"t":"2026-10-06T13:45:00Z","v":9492,"vw":10.425455},{"c":10.45,"h":10.47,"l":10.36,"n":86,"o":10.36,"t":"2026-10-06T14:00:00Z","v":4057,"vw":10.436755},{"c":10.45,"h":10.45,"l":10.45,"n":25,"o":10.45,"t":"2026-10-06T14:15:00Z","v":534,"vw":10.45},{"c":10.56,"h":10.56,"l":10.5,"n":23,"o":10.5,"t":"2026-10-06T14:30:00Z","v":1048,"vw":10.538495},{"c":10.615,"h":10.615,"l":10.6,"n":68,"o":10.61,"t":"2026-10-06T14:45:00Z","v":3241,"vw":10.606435},{"c":10.685,"h":10.685,"l":10.635,"n":95,"o":10.635,"t":"2026-10-06T15:00:00Z","v":3157,"vw":10.673194},{"c":10.68,"h":10.705,"l":10.68,"n":76,"o":10.68,"t":"2026-10-06T15:15:00Z","v":3216,"vw":10.691664},{"c":10.68,"h":10.69,"l":10.68,"n":18,"o":10.69,"t":"2026-10-06T15:45:00Z","v":379,"vw":10.686667},{"c":10.68,"h":10.68,"l":10.65,"n":111,"o":10.6781,"t":"2026-10-06T16:00:00Z","v":4073,"vw":10.664998},{"c":10.64,"h":10.69,"l":10.64,"n":54,"o":10.69,"t":"2026-10-06T16:15:00Z","v":3136,"vw":10.669589},{"c":10.685,"h":10.69,"l":10.64,"n":38,"o":10.64,"t":"2026-10-06T16:30:00Z","v":1632,"vw":10.667016},{"c":10.67,"h":10.69,"l":10.664,"n":75,"o":10.67,"t":"2026-10-06T16:45:00Z","v":2448,"vw":10.670833},{"c":10.655,"h":10.665,"l":10.63,"n":75,"o":10.665,"t":"2026-10-06T17:00:00Z","v":3341,"vw":10.642146},{"c":10.5782,"h":10.64,"l":10.5782,"n":51,"o":10.64,"t":"2026-10-06T17:15:00Z","v":1741,"vw":10.606674},{"c":10.59,"h":10.615,"l":10.59,"n":64,"o":10.6,"t":"2026-10-06T17:30:00Z","v":2108,"vw":10.599589},{"c":10.6,"h":10.6,"l":10.585,"n":17,"o":10.585,"t":"2026-10-06T17:45:00Z","v":388,"vw":10.595},{"c":10.6,"h":10.6,"l":10.58,"n":22,"o":10.6,"t":"2026-10-06T18:00:00Z","v":701,"vw":10.589091},{"c":10.57,"h":10.6,"l":10.57,"n":123,"o":10.59,"t":"2026-10-06T18:15:00Z","v":4904,"vw":10.580438},{"c":10.6,"h":10.61,"l":10.59,"n":124,"o":10.59,"t":"2026-10-06T18:30:00Z","v":4575,"vw":10.599695},{"c":10.61,"h":10.62,"l":10.596,"n":48,"o":10.6,"t":"2026-10-06T18:45:00Z","v":1937,"vw":10.605738},{"c":10.56,"h":10.61,"l":10.56,"n":72,"o":10.61,"t":"2026-10-06T19:00:00Z","v":1868,"vw":10.588182},{"c":10.56,"h":10.56,"l":10.555,"n":29,"o":10.555,"t":"2026-10-06T19:15:00Z","v":2069,"vw":10.557586},{"c":10.53,"h":10.5579,"l":10.53,"n":95,"o":10.5579,"t":"2026-10-06T19:30:00Z","v":2513,"vw":10.544545},{"c":10.51,"h":10.57,"l":10.5,"n":614,"o":10.52,"t":"2026-10-06T19:45:00Z","v":29597,"vw":10.527448},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-10-06T20:00:00Z","v":44206,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-06T20:15:00Z","v":18168,"vw":10.53},{"c":10.395,"h":10.475,"l":10.36,"n":16,"o":10.4,"t":"2026-10-07T13:30:00Z","v":1107,"vw":10.413565},{"c":10.465,"h":10.465,"l":10.3,"n":40,"o":10.3,"t":"2026-10-07T13:45:00Z","v":1771,"vw":10.385},{"c":10.41,"h":10.495,"l":10.41,"n":46,"o":10.45,"t":"2026-10-07T14:00:00Z","v":11177,"vw":10.413807},{"c":10.54,"h":10.54,"l":10.48,"n":77,"o":10.48,"t":"2026-10-07T14:30:00Z","v":2622,"vw":10.519665},{"c":10.46,"h":10.48,"l":10.46,"n":40,"o":10.48,"t":"2026-10-07T14:45:00Z","v":1436,"vw":10.472778},{"c":10.515,"h":10.515,"l":10.49,"n":37,"o":10.49,"t":"2026-10-07T15:00:00Z","v":1236,"vw":10.501875},{"c":10.49,"h":10.5247,"l":10.475,"n":89,"o":10.5247,"t":"2026-10-07T15:15:00Z","v":2455,"vw":10.491124},{"c":10.45,"h":10.5,"l":10.45,"n":61,"o":10.5,"t":"2026-10-07T15:30:00Z","v":2493,"vw":10.469605},{"c":10.48,"h":10.49,"l":10.4386,"n":53,"o":10.445,"t":"2026-10-07T15:45:00Z","v":2805,"vw":10.458283},{"c":10.475,"h":10.48,"l":10.47,"n":54,"o":10.48,"t":"2026-10-07T16:00:00Z","v":1816,"vw":10.476429},{"c":10.485,"h":10.5,"l":10.4701,"n":67,"o":10.49,"t":"2026-10-07T16:15:00Z","v":2425,"vw":10.491674},{"c":10.515,"h":10.516003,"l":10.48,"n":62,"o":10.49,"t":"2026-10-07T16:30:00Z","v":2259,"vw":10.504632},{"c":10.5,"h":10.515,"l":10.5,"n":25,"o":10.515,"t":"2026-10-07T16:45:00Z","v":636,"vw":10.505},{"c":10.61,"h":10.61,"l":10.51,"n":108,"o":10.52,"t":"2026-10-07T17:00:00Z","v":6906,"vw":10.542617},{"c":10.59,"h":10.615,"l":10.585,"n":43,"o":10.615,"t":"2026-10-07T17:15:00Z","v":2061,"vw":10.6},{"c":10.6,"h":10.6,"l":10.555,"n":62,"o":10.56,"t":"2026-10-07T17:30:00Z","v":2558,"vw":10.577757},{"c":10.63,"h":10.66,"l":10.6,"n":227,"o":10.62,"t":"2026-10-07T17:45:00Z","v":13229,"vw":10.632862},{"c":10.66,"h":10.67,"l":10.63,"n":42,"o":10.63,"t":"2026-10-07T18:00:00Z","v":1782,"vw":10.646974},{"c":10.645,"h":10.67,"l":10.63,"n":125,"o":10.67,"t":"2026-10-07T18:15:00Z","v":5565,"vw":10.654828},{"c":10.625,"h":10.645,"l":10.62,"n":55,"o":10.645,"t":"2026-10-07T18:30:00Z","v":2455,"vw":10.63288},{"c":10.62,"h":10.64,"l":10.62,"n":66,"o":10.63,"t":"2026-10-07T18:45:00Z","v":3057,"vw":10.624524},{"c":10.605,"h":10.62,"l":10.5944,"n":170,"o":10.61,"t":"2026-10-07T19:00:00Z","v":7374,"vw":10.606616},{"c":10.57,"h":10.62,"l":10.55,"n":152,"o":10.605,"t":"2026-10-07T19:15:00Z","v":6618,"vw":10.579084},{"c":10.555,"h":10.585,"l":10.555,"n":161,"o":10.58,"t":"2026-10-07T19:30:00Z","v":6561,"vw":10.577837},{"c":10.61,"h":10.63,"l":10.54,"n":515,"o":10.54,"t":"2026-10-07T19:45:00Z","v":18633,"vw":10.573912},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-07T20:00:00Z","v":24717,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-07T20:15:00Z","v":36336,"vw":10.63},{"c":10.5,"h":10.57,"l":10.5,"n":59,"o":10.53,"t":"2026-10-08T13:30:00Z","v":2954,"vw":10.520565},{"c":10.49,"h":10.49,"l":10.45,"n":40,"o":10.48,"t":"2026-10-08T13:45:00Z","v":1474,"vw":10.471174},{"c":10.51,"h":10.51,"l":10.51,"n":21,"o":10.51,"t":"2026-10-08T14:00:00Z","v":486,"vw":10.51},{"c":10.49,"h":10.5195,"l":10.49,"n":28,"o":10.5195,"t":"2026-10-08T14:15:00Z","v":1494,"vw":10.508576},{"c":10.525,"h":10.54,"l":10.525,"n":153,"o":10.54,"t":"2026-10-08T14:30:00Z","v":2518,"vw":10.538266},{"c":10.46,"h":10.46,"l":10.46,"n":10,"o":10.46,"t":"2026-10-08T14:45:00Z","v":242,"vw":10.46},{"c":10.395,"h":10.415,"l":10.38,"n":55,"o":10.415,"t":"2026-10-08T15:15:00Z","v":2731,"vw":10.393113},{"c":10.405,"h":10.42,"l":10.39,"n":56,"o":10.4,"t":"2026-10-08T15:30:00Z","v":3639,"vw":10.411446},{"c":10.44,"h":10.44,"l":10.4,"n":58,"o":10.4,"t":"2026-10-08T15:45:00Z","v":2962,"vw":10.411557},{"c":10.47,"h":10.47,"l":10.4615,"n":38,"o":10.47,"t":"2026-10-08T16:00:00Z","v":812,"vw":10.467309},{"c":10.465,"h":10.5025,"l":10.465,"n":95,"o":10.5,"t":"2026-10-08T16:15:00Z","v":5480,"vw":10.494273},{"c":10.445,"h":10.45,"l":10.445,"n":16,"o":10.45,"t":"2026-10-08T16:30:00Z","v":788,"vw":10.447295},{"c":10.47,"h":10.51,"l":10.45,"n":92,"o":10.45,"t":"2026-10-08T16:45:00Z","v":4116,"vw":10.494334},{"c":10.5,"h":10.5,"l":10.47,"n":25,"o":10.475,"t":"2026-10-08T17:00:00Z","v":971,"vw":10.481758},{"c":10.465,"h":10.5,"l":10.465,"n":52,"o":10.5,"t":"2026-10-08T17:15:00Z","v":1294,"vw":10.480429},{"c":10.48,"h":10.48,"l":10.44,"n":37,"o":10.475,"t":"2026-10-08T17:45:00Z","v":2937,"vw":10.456902},{"c":10.485,"h":10.485,"l":10.475,"n":15,"o":10.475,"t":"2026-10-08T18:00:00Z","v":489,"vw":10.478333},{"c":10.47,"h":10.47,"l":10.47,"n":28,"o":10.47,"t":"2026-10-08T18:15:00Z","v":930,"vw":10.47},{"c":10.4099,"h":10.4099,"l":10.4,"n":16,"o":10.4,"t":"2026-10-08T18:30:00Z","v":483,"vw":10.404875},{"c":10.3985,"h":10.3985,"l":10.37,"n":24,"o":10.39,"t":"2026-10-08T18:45:00Z","v":1036,"vw":10.390397},{"c":10.405,"h":10.41,"l":10.4,"n":36,"o":10.4,"t":"2026-10-08T19:00:00Z","v":936,"vw":10.405081},{"c":10.43,"h":10.46,"l":10.4093,"n":108,"o":10.4093,"t":"2026-10-08T19:15:00Z","v":2723,"vw":10.437227},{"c":10.44,"h":10.455,"l":10.44,"n":46,"o":10.44,"t":"2026-10-08T19:30:00Z","v":1438,"vw":10.44188},{"c":10.39,"h":10.46,"l":10.37,"n":370,"o":10.44,"t":"2026-10-08T19:45:00Z","v":12652,"vw":10.416255},{"c":10.39,"h":10.39,"l":10.39,"n":12,"o":10.39,"t":"2026-10-08T20:00:00Z","v":79425,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-08T20:15:00Z","v":72672,"vw":10.39},{"c":10.435,"h":10.435,"l":10.41,"n":22,"o":10.43,"t":"2026-10-09T13:30:00Z","v":1367,"vw":10.428476},{"c":10.3,"h":10.335,"l":10.3,"n":27,"o":10.335,"t":"2026-10-09T13:45:00Z","v":895,"vw":10.322085},{"c":10.21,"h":10.36,"l":10.21,"n":146,"o":10.35,"t":"2026-10-09T14:15:00Z","v":17850,"vw":10.306588},{"c":10.155,"h":10.27,"l":10.155,"n":109,"o":10.27,"t":"2026-10-09T14:30:00Z","v":4358,"vw":10.188401},{"c":10.19,"h":10.24,"l":10.12,"n":310,"o":10.15,"t":"2026-10-09T14:45:00Z","v":18820,"vw":10.168369},{"c":10.2004,"h":10.24,"l":10.16,"n":178,"o":10.19,"t":"2026-10-09T15:00:00Z","v":11881,"vw":10.201744},{"c":10.26,"h":10.26,"l":10.2,"n":119,"o":10.22,"t":"2026-10-09T15:15:00Z","v":6754,"vw":10.219047},{"c":10.24,"h":10.255,"l":10.24,"n":76,"o":10.255,"t":"2026-10-09T15:30:00Z","v":5498,"vw":10.244541},{"c":10.24,"h":10.29,"l":10.2,"n":61,"o":10.2,"t":"2026-10-09T15:45:00Z","v":4655,"vw":10.227994},{"c":10.215,"h":10.235,"l":10.2,"n":137,"o":10.23,"t":"2026-10-09T16:00:00Z","v":8932,"vw":10.217941},{"c":10.18,"h":10.23,"l":10.18,"n":112,"o":10.215,"t":"2026-10-09T16:15:00Z","v":9683,"vw":10.206173},{"c":10.23,"h":10.23,"l":10.183,"n":92,"o":10.195,"t":"2026-10-09T16:30:00Z","v":7210,"vw":10.208187},{"c":10.255,"h":10.265,"l":10.21,"n":97,"o":10.225,"t":"2026-10-09T16:45:00Z","v":8838,"vw":10.232309},{"c":10.23,"h":10.275,"l":10.23,"n":92,"o":10.255,"t":"2026-10-09T17:00:00Z","v":5649,"vw":10.256401},{"c":10.255,"h":10.255,"l":10.22,"n":74,"o":10.235,"t":"2026-10-09T17:15:00Z","v":5776,"vw":10.238906},{"c":10.23,"h":10.255,"l":10.23,"n":83,"o":10.255,"t":"2026-10-09T17:30:00Z","v":5485,"vw":10.237433},{"c":10.26,"h":10.26,"l":10.23,"n":77,"o":10.23,"t":"2026-10-09T17:45:00Z","v":5503,"vw":10.2457},{"c":10.25,"h":10.27,"l":10.25,"n":277,"o":10.25,"t":"2026-10-09T18:00:00Z","v":27915,"vw":10.257776},{"c":10.255,"h":10.27,"l":10.25,"n":97,"o":10.26,"t":"2026-10-09T18:15:00Z","v":8442,"vw":10.258491},{"c":10.295,"h":10.31,"l":10.255,"n":139,"o":10.27,"t":"2026-10-09T18:30:00Z","v":10441,"vw":10.287496},{"c":10.335,"h":10.34,"l":10.295,"n":127,"o":10.295,"t":"2026-10-09T18:45:00Z","v":10378,"vw":10.320023},{"c":10.38,"h":10.38,"l":10.32,"n":133,"o":10.32,"t":"2026-10-09T19:00:00Z","v":11267,"vw":10.3398},{"c":10.37,"h":10.385,"l":10.365,"n":142,"o":10.385,"t":"2026-10-09T19:15:00Z","v":11142,"vw":10.373194},{"c":10.43,"h":10.44,"l":10.37,"n":227,"o":10.37,"t":"2026-10-09T19:30:00Z","v":12335,"vw":10.407364},{"c":10.49,"h":10.51,"l":10.405,"n":693,"o":10.415,"t":"2026-10-09T19:45:00Z","v":33774,"vw":10.446636},{"c":10.5,"h":10.5,"l":10.5,"n":18,"o":10.5,"t":"2026-10-09T20:00:00Z","v":27124,"vw":10.5},{"c":10.29,"h":10.5,"l":10.28,"n":143,"o":10.39,"t":"2026-10-12T13:30:00Z","v":8990,"vw":10.378208},{"c":10.365,"h":10.39,"l":10.32,"n":56,"o":10.32,"t":"2026-10-12T13:45:00Z","v":1955,"vw":10.366107},{"c":10.41,"h":10.44,"l":10.37,"n":26,"o":10.37,"t":"2026-10-12T14:00:00Z","v":516,"vw":10.406667},{"c":10.5,"h":10.5,"l":10.43,"n":63,"o":10.43,"t":"2026-10-12T14:15:00Z","v":2050,"vw":10.469697},{"c":10.54,"h":10.55,"l":10.53,"n":34,"o":10.53,"t":"2026-10-12T14:30:00Z","v":1249,"vw":10.538571},{"c":10.585,"h":10.6,"l":10.57,"n":105,"o":10.57,"t":"2026-10-12T14:45:00Z","v":2315,"vw":10.581749},{"c":10.58,"h":10.59,"l":10.53,"n":109,"o":10.56,"t":"2026-10-12T15:00:00Z","v":5047,"vw":10.548076},{"c":10.58,"h":10.58,"l":10.555,"n":42,"o":10.58,"t":"2026-10-12T15:15:00Z","v":1416,"vw":10.570488},{"c":10.59,"h":10.59,"l":10.56,"n":37,"o":10.565,"t":"2026-10-12T15:30:00Z","v":1199,"vw":10.575625},{"c":10.6,"h":10.605,"l":10.57,"n":76,"o":10.58,"t":"2026-10-12T15:45:00Z","v":2598,"vw":10.5875},{"c":10.54,"h":10.595,"l":10.54,"n":96,"o":10.595,"t":"2026-10-12T16:00:00Z","v":5054,"vw":10.568648},{"c":10.5,"h":10.56,"l":10.5,"n":61,"o":10.535,"t":"2026-10-12T16:15:00Z","v":2168,"vw":10.526767},{"c":10.525,"h":10.525,"l":10.51,"n":71,"o":10.51,"t":"2026-10-12T16:30:00Z","v":2447,"vw":10.520219},{"c":10.49,"h":10.515,"l":10.49,"n":87,"o":10.51,"t":"2026-10-12T16:45:00Z","v":2433,"vw":10.499667},{"c":10.5,"h":10.5,"l":10.49,"n":34,"o":10.5,"t":"2026-10-12T17:00:00Z","v":1010,"vw":10.497133},{"c":10.505,"h":10.52,"l":10.47,"n":111,"o":10.47,"t":"2026-10-12T17:15:00Z","v":3592,"vw":10.500773},{"c":10.48,"h":10.48,"l":10.46,"n":56,"o":10.48,"t":"2026-10-12T17:30:00Z","v":1928,"vw":10.476409},{"c":10.5,"h":10.5,"l":10.48,"n":55,"o":10.48,"t":"2026-10-12T17:45:00Z","v":1362,"vw":10.489},{"c":10.46,"h":10.47,"l":10.445,"n":49,"o":10.47,"t":"2026-10-12T18:00:00Z","v":1473,"vw":10.463421},{"c":10.44,"h":10.47,"l":10.44,"n":80,"o":10.47,"t":"2026-10-12T18:15:00Z","v":2338,"vw":10.446353},{"c":10.47,"h":10.47,"l":10.44,"n":79,"o":10.44,"t":"2026-10-12T18:30:00Z","v":4429,"vw":10.450968},{"c":10.47,"h":10.47,"l":10.44,"n":82,"o":10.45,"t":"2026-10-12T18:45:00Z","v":2606,"vw":10.459671},{"c":10.52,"h":10.54,"l":10.43,"n":195,"o":10.455,"t":"2026-10-12T19:00:00Z","v":9707,"vw":10.481395},{"c":10.52,"h":10.52,"l":10.49,"n":106,"o":10.52,"t":"2026-10-12T19:15:00Z","v":3128,"vw":10.501478},{"c":10.5,"h":10.54,"l":10.5,"n":138,"o":10.52,"t":"2026-10-12T19:30:00Z","v":5397,"vw":10.515469},{"c":10.48,"h":10.51,"l":10.445,"n":554,"o":10.49,"t":"2026-10-12T19:45:00Z","v":22358,"vw":10.489048},{"c":10.49,"h":10.49,"l":10.49,"n":10,"o":10.49,"t":"2026-10-12T20:00:00Z","v":26436,"vw":10.49},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-13T08:15:00Z","v":101,"vw":10.48},{"c":10.6202,"h":10.66,"l":10.51,"n":61,"o":10.51,"t":"2026-10-13T13:30:00Z","v":3323,"vw":10.614922},{"c":10.53,"h":10.63,"l":10.53,"n":99,"o":10.63,"t":"2026-10-13T13:45:00Z","v":3917,"vw":10.561271},{"c":10.48,"h":10.5,"l":10.48,"n":41,"o":10.5,"t":"2026-10-13T14:00:00Z","v":1150,"vw":10.490783},{"c":10.4696,"h":10.47,"l":10.42,"n":34,"o":10.47,"t":"2026-10-13T14:15:00Z","v":1984,"vw":10.458663},{"c":10.42,"h":10.46,"l":10.38,"n":81,"o":10.46,"t":"2026-10-13T14:45:00Z","v":2849,"vw":10.412528},{"c":10.41,"h":10.41,"l":10.41,"n":13,"o":10.41,"t":"2026-10-13T15:00:00Z","v":482,"vw":10.41},{"c":10.4,"h":10.4,"l":10.3975,"n":9,"o":10.3975,"t":"2026-10-13T15:15:00Z","v":468,"vw":10.39808},{"c":10.415,"h":10.415,"l":10.405,"n":10,"o":10.405,"t":"2026-10-13T15:30:00Z","v":718,"vw":10.406667},{"c":10.4,"h":10.4,"l":10.395,"n":28,"o":10.4,"t":"2026-10-13T15:45:00Z","v":1119,"vw":10.398659},{"c":10.395,"h":10.395,"l":10.395,"n":12,"o":10.395,"t":"2026-10-13T16:00:00Z","v":939,"vw":10.395},{"c":10.42,"h":10.45,"l":10.41,"n":163,"o":10.41,"t":"2026-10-13T16:15:00Z","v":5126,"vw":10.429446},{"c":10.405,"h":10.405,"l":10.405,"n":4,"o":10.405,"t":"2026-10-13T16:30:00Z","v":143,"vw":10.405},{"c":10.38,"h":10.41,"l":10.38,"n":32,"o":10.41,"t":"2026-10-13T16:45:00Z","v":1148,"vw":10.383},{"c":10.38,"h":10.39,"l":10.36,"n":75,"o":10.37,"t":"2026-10-13T17:00:00Z","v":2533,"vw":10.377521},{"c":10.33,"h":10.38,"l":10.33,"n":35,"o":10.38,"t":"2026-10-13T17:15:00Z","v":1291,"vw":10.352026},{"c":10.34,"h":10.35,"l":10.33,"n":68,"o":10.35,"t":"2026-10-13T17:30:00Z","v":1795,"vw":10.341667},{"c":10.32,"h":10.355,"l":10.32,"n":23,"o":10.355,"t":"2026-10-13T17:45:00Z","v":732,"vw":10.331},{"c":10.34,"h":10.4,"l":10.34,"n":171,"o":10.35,"t":"2026-10-13T18:00:00Z","v":7570,"vw":10.38032},{"c":10.34,"h":10.345,"l":10.33,"n":17,"o":10.345,"t":"2026-10-13T18:15:00Z","v":3239,"vw":10.333648},{"c":10.33,"h":10.34,"l":10.32,"n":50,"o":10.34,"t":"2026-10-13T18:30:00Z","v":911,"vw":10.3275},{"c":10.3,"h":10.32,"l":10.295,"n":55,"o":10.32,"t":"2026-10-13T18:45:00Z","v":1775,"vw":10.305432},{"c":10.27,"h":10.31,"l":10.27,"n":78,"o":10.3,"t":"2026-10-13T19:00:00Z","v":5486,"vw":10.291219},{"c":10.25,"h":10.305,"l":10.25,"n":123,"o":10.25,"t":"2026-10-13T19:15:00Z","v":5518,"vw":10.277322},{"c":10.19,"h":10.2499,"l":10.19,"n":219,"o":10.24,"t":"2026-10-13T19:30:00Z","v":5516,"vw":10.219531},{"c":10.12,"h":10.16,"l":10.1,"n":587,"o":10.16,"t":"2026-10-13T19:45:00Z","v":20527,"vw":10.125565},{"c":10.12,"h":10.12,"l":10.12,"n":10,"o":10.12,"t":"2026-10-13T20:00:00Z","v":23017,"vw":10.12},{"c":10.1,"h":10.1,"l":10.02,"n":52,"o":10.04,"t":"2026-10-14T13:30:00Z","v":4549,"vw":10.050755},{"c":10.09,"h":10.115,"l":10.09,"n":37,"o":10.115,"t":"2026-10-14T13:45:00Z","v":2171,"vw":10.097142},{"c":10.08,"h":10.09,"l":10.07,"n":35,"o":10.07,"t":"2026-10-14T14:00:00Z","v":1364,"vw":10.086388},{"c":10.08,"h":10.08,"l":10.05,"n":112,"o":10.07,"t":"2026-10-14T14:15:00Z","v":4602,"vw":10.062271},{"c":10.11,"h":10.11,"l":10.11,"n":10,"o":10.11,"t":"2026-10-14T14:30:00Z","v":210,"vw":10.11},{"c":10.11,"h":10.11,"l":10.08,"n":59,"o":10.09,"t":"2026-10-14T15:00:00Z","v":1854,"vw":10.09296},{"c":10.05,"h":10.12,"l":10.05,"n":123,"o":10.12,"t":"2026-10-14T15:15:00Z","v":6834,"vw":10.107787},{"c":10.02,"h":10.03,"l":10.02,"n":13,"o":10.03,"t":"2026-10-14T15:30:00Z","v":423,"vw":10.025},{"c":10.03,"h":10.04,"l":10.03,"n":78,"o":10.03,"t":"2026-10-14T15:45:00Z","v":1498,"vw":10.03375},{"c":10.01,"h":10.025,"l":9.99,"n":107,"o":10.02,"t":"2026-10-14T16:00:00Z","v":13463,"vw":10.003454},{"c":9.98,"h":10.01,"l":9.94,"n":137,"o":10.005,"t":"2026-10-14T16:15:00Z","v":12812,"vw":9.965153},{"c":9.98,"h":9.985,"l":9.9699,"n":66,"o":9.98,"t":"2026-10-14T16:30:00Z","v":2933,"vw":9.976958},{"c":9.93,"h":9.96,"l":9.93,"n":60,"o":9.96,"t":"2026-10-14T16:45:00Z","v":4068,"vw":9.939114},{"c":9.9,"h":9.93,"l":9.89,"n":62,"o":9.93,"t":"2026-10-14T17:00:00Z","v":4041,"vw":9.904242},{"c":9.9,"h":9.91,"l":9.9,"n":44,"o":9.905,"t":"2026-10-14T17:15:00Z","v":930,"vw":9.905677},{"c":9.89,"h":9.91,"l":9.89,"n":60,"o":9.91,"t":"2026-10-14T17:30:00Z","v":2228,"vw":9.898749},{"c":9.83,"h":9.9,"l":9.83,"n":144,"o":9.9,"t":"2026-10-14T17:45:00Z","v":8255,"vw":9.856457},{"c":9.82,"h":9.875,"l":9.81,"n":182,"o":9.8275,"t":"2026-10-14T18:00:00Z","v":10944,"vw":9.841642},{"c":9.8,"h":9.83,"l":9.79,"n":177,"o":9.81,"t":"2026-10-14T18:15:00Z","v":12082,"vw":9.81248},{"c":9.77,"h":9.82,"l":9.77,"n":207,"o":9.81,"t":"2026-10-14T18:30:00Z","v":13350,"vw":9.797701},{"c":9.72,"h":9.78,"l":9.71,"n":252,"o":9.77,"t":"2026-10-14T18:45:00Z","v":16735,"vw":9.744147},{"c":9.76,"h":9.81,"l":9.71,"n":341,"o":9.71,"t":"2026-10-14T19:00:00Z","v":23026,"vw":9.778651},{"c":9.76,"h":9.79,"l":9.73,"n":356,"o":9.77,"t":"2026-10-14T19:15:00Z","v":13267,"vw":9.757535},{"c":9.7,"h":9.77,"l":9.7,"n":406,"o":9.76,"t":"2026-10-14T19:30:00Z","v":22119,"vw":9.727737},{"c":9.73,"h":9.78,"l":9.69,"n":1107,"o":9.7,"t":"2026-10-14T19:45:00Z","v":52640,"vw":9.731712},{"c":9.73,"h":9.73,"l":9.73,"n":13,"o":9.73,"t":"2026-10-14T20:00:00Z","v":39544,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-14T20:30:00Z","v":145344,"vw":9.73},{"c":10.04,"h":10.14,"l":9.88,"n":128,"o":9.88,"t":"2026-10-15T13:30:00Z","v":18623,"vw":10.057993},{"c":10.06,"h":10.09,"l":10.025,"n":56,"o":10.03,"t":"2026-10-15T13:45:00Z","v":2870,"vw":10.044166},{"c":10.18,"h":10.18,"l":10.1506,"n":34,"o":10.1506,"t":"2026-10-15T14:00:00Z","v":1141,"vw":10.171159},{"c":10.14,"h":10.14,"l":10.14,"n":12,"o":10.14,"t":"2026-10-15T14:15:00Z","v":734,"vw":10.14},{"c":10.22,"h":10.265,"l":10.18,"n":154,"o":10.2,"t":"2026-10-15T14:30:00Z","v":8556,"vw":10.22556},{"c":10.26,"h":10.285,"l":10.21,"n":114,"o":10.21,"t":"2026-10-15T14:45:00Z","v":3343,"vw":10.245527},{"c":10.33,"h":10.33,"l":10.3,"n":41,"o":10.3,"t":"2026-10-15T15:00:00Z","v":1074,"vw":10.3135},{"c":10.35,"h":10.385,"l":10.35,"n":21,"o":10.385,"t":"2026-10-15T15:15:00Z","v":546,"vw":10.360791},{"c":10.35,"h":10.35,"l":10.35,"n":18,"o":10.35,"t":"2026-10-15T15:30:00Z","v":926,"vw":10.35},{"c":10.32,"h":10.32,"l":10.32,"n":33,"o":10.32,"t":"2026-10-15T15:45:00Z","v":666,"vw":10.32},{"c":10.29,"h":10.33,"l":10.2501,"n":52,"o":10.33,"t":"2026-10-15T16:00:00Z","v":2460,"vw":10.291544},{"c":10.29,"h":10.29,"l":10.27,"n":22,"o":10.27,"t":"2026-10-15T16:15:00Z","v":778,"vw":10.275},{"c":10.3,"h":10.3,"l":10.275,"n":26,"o":10.275,"t":"2026-10-15T16:30:00Z","v":1436,"vw":10.281417},{"c":10.32,"h":10.325,"l":10.31,"n":32,"o":10.31,"t":"2026-10-15T16:45:00Z","v":1002,"vw":10.318571},{"c":10.31,"h":10.35,"l":10.31,"n":69,"o":10.35,"t":"2026-10-15T17:00:00Z","v":3523,"vw":10.328664},{"c":10.29,"h":10.3,"l":10.27,"n":81,"o":10.3,"t":"2026-10-15T17:15:00Z","v":4323,"vw":10.283385},{"c":10.335,"h":10.335,"l":10.285,"n":51,"o":10.285,"t":"2026-10-15T17:30:00Z","v":2626,"vw":10.30784},{"c":10.41,"h":10.41,"l":10.345,"n":59,"o":10.345,"t":"2026-10-15T17:45:00Z","v":1831,"vw":10.379314},{"c":10.39,"h":10.41,"l":10.38,"n":61,"o":10.41,"t":"2026-10-15T18:00:00Z","v":4082,"vw":10.39561},{"c":10.37,"h":10.42,"l":10.37,"n":171,"o":10.4,"t":"2026-10-15T18:15:00Z","v":7762,"vw":10.400861},{"c":10.38,"h":10.4,"l":10.37,"n":70,"o":10.38,"t":"2026-10-15T18:30:00Z","v":2706,"vw":10.38175},{"c":10.38,"h":10.38,"l":10.36,"n":49,"o":10.38,"t":"2026-10-15T18:45:00Z","v":2450,"vw":10.371574},{"c":10.39,"h":10.4,"l":10.38,"n":68,"o":10.385,"t":"2026-10-15T19:00:00Z","v":3804,"vw":10.390155},{"c":10.38,"h":10.42,"l":10.38,"n":149,"o":10.395,"t":"2026-10-15T19:15:00Z","v":7350,"vw":10.397711},{"c":10.39,"h":10.44,"l":10.37,"n":243,"o":10.38,"t":"2026-10-15T19:30:00Z","v":10078,"vw":10.40652},{"c":10.3,"h":10.38,"l":10.28,"n":608,"o":10.38,"t":"2026-10-15T19:45:00Z","v":31279,"vw":10.29484},{"c":10.28,"h":10.28,"l":10.28,"n":19,"o":10.28,"t":"2026-10-15T20:00:00Z","v":23838,"vw":10.28},{"c":10.07,"h":10.275,"l":10.06,"n":94,"o":10.26,"t":"2026-10-16T13:30:00Z","v":8163,"vw":10.217463},{"c":10.36,"h":10.36,"l":10.3,"n":19,"o":10.315,"t":"2026-10-16T13:45:00Z","v":703,"vw":10.3225},{"c":10.36,"h":10.45,"l":10.36,"n":105,"o":10.39,"t":"2026-10-16T14:00:00Z","v":4057,"vw":10.408529},{"c":10.28,"h":10.29,"l":10.22,"n":100,"o":10.29,"t":"2026-10-16T14:15:00Z","v":4295,"vw":10.257586},{"c":10.23,"h":10.28,"l":10.22,"n":88,"o":10.24,"t":"2026-10-16T14:30:00Z","v":2901,"vw":10.246847},{"c":10.25,"h":10.29,"l":10.24,"n":61,"o":10.24,"t":"2026-10-16T14:45:00Z","v":1969,"vw":10.266538},{"c":10.21,"h":10.21,"l":10.21,"n":14,"o":10.21,"t":"2026-10-16T15:00:00Z","v":334,"vw":10.21},{"c":10.23,"h":10.26,"l":10.2,"n":113,"o":10.21,"t":"2026-10-16T15:15:00Z","v":3054,"vw":10.223056},{"c":10.16,"h":10.22,"l":10.16,"n":50,"o":10.22,"t":"2026-10-16T15:30:00Z","v":1165,"vw":10.201852},{"c":10.09,"h":10.1,"l":10.09,"n":23,"o":10.1,"t":"2026-10-16T15:45:00Z","v":699,"vw":10.092188},{"c":9.99,"h":10.11,"l":9.99,"n":67,"o":10.085,"t":"2026-10-16T16:00:00Z","v":3079,"vw":10.066524},{"c":9.97,"h":9.97,"l":9.93,"n":15,"o":9.93,"t":"2026-10-16T16:15:00Z","v":280,"vw":9.95},{"c":9.91,"h":10.02,"l":9.91,"n":225,"o":9.96,"t":"2026-10-16T16:30:00Z","v":14345,"vw":9.970287},{"c":9.815,"h":9.93,"l":9.8,"n":156,"o":9.925,"t":"2026-10-16T16:45:00Z","v":13147,"vw":9.834613},{"c":9.84,"h":9.8601,"l":9.825,"n":169,"o":9.84,"t":"2026-10-16T17:00:00Z","v":10193,"vw":9.842891},{"c":9.78,"h":9.85,"l":9.7,"n":257,"o":9.85,"t":"2026-10-16T17:15:00Z","v":21997,"vw":9.744907},{"c":9.81,"h":9.85,"l":9.74,"n":163,"o":9.76,"t":"2026-10-16T17:30:00Z","v":9595,"vw":9.777202},{"c":9.816,"h":9.816,"l":9.78,"n":70,"o":9.81,"t":"2026-10-16T17:45:00Z","v":2947,"vw":9.802683},{"c":9.82,"h":9.82,"l":9.76,"n":71,"o":9.795,"t":"2026-10-16T18:00:00Z","v":3938,"vw":9.774672},{"c":9.85,"h":9.85,"l":9.82,"n":70,"o":9.83,"t":"2026-10-16T18:15:00Z","v":5141,"vw":9.839094},{"c":9.8,"h":9.84,"l":9.8,"n":92,"o":9.84,"t":"2026-10-16T18:30:00Z","v":4089,"vw":9.829995},{"c":9.78,"h":9.82,"l":9.78,"n":89,"o":9.79,"t":"2026-10-16T18:45:00Z","v":3011,"vw":9.795269},{"c":9.804,"h":9.815,"l":9.78,"n":68,"o":9.78,"t":"2026-10-16T19:00:00Z","v":2293,"vw":9.797048},{"c":9.8,"h":9.84,"l":9.78,"n":141,"o":9.83,"t":"2026-10-16T19:15:00Z","v":6552,"vw":9.80394},{"c":9.845,"h":9.87,"l":9.82,"n":215,"o":9.83,"t":"2026-10-16T19:30:00Z","v":11797,"vw":9.837505},{"c":9.86,"h":9.87,"l":9.82,"n":404,"o":9.845,"t":"2026-10-16T19:45:00Z","v":24115,"vw":9.847476},{"c":9.85,"h":9.85,"l":9.85,"n":15,"o":9.85,"t":"2026-10-16T20:00:00Z","v":23611,"vw":9.85},{"c":9.83,"h":9.96,"l":9.82,"n":53,"o":9.96,"t":"2026-10-19T13:30:00Z","v":5612,"vw":9.908296},{"c":9.73,"h":9.8193,"l":9.73,"n":22,"o":9.8193,"t":"2026-10-19T13:45:00Z","v":1366,"vw":9.796614},{"c":9.835,"h":9.835,"l":9.74,"n":29,"o":9.74,"t":"2026-10-19T14:00:00Z","v":1475,"vw":9.772337},{"c":9.78,"h":9.8475,"l":9.78,"n":71,"o":9.8475,"t":"2026-10-19T14:15:00Z","v":2760,"vw":9.82239},{"c":9.8,"h":9.8,"l":9.77,"n":15,"o":9.77,"t":"2026-10-19T14:30:00Z","v":859,"vw":9.783735},{"c":9.74,"h":9.78,"l":9.74,"n":41,"o":9.78,"t":"2026-10-19T14:45:00Z","v":1111,"vw":9.763077},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-10-19T15:00:00Z","v":278,"vw":9.78},{"c":9.7745,"h":9.805,"l":9.7745,"n":36,"o":9.805,"t":"2026-10-19T15:15:00Z","v":1421,"vw":9.793151},{"c":9.83,"h":9.84,"l":9.83,"n":43,"o":9.83,"t":"2026-10-19T15:30:00Z","v":1022,"vw":9.832222},{"c":9.81,"h":9.84,"l":9.76,"n":265,"o":9.84,"t":"2026-10-19T15:45:00Z","v":26761,"vw":9.785265},{"c":9.79,"h":9.81,"l":9.77,"n":100,"o":9.81,"t":"2026-10-19T16:00:00Z","v":3800,"vw":9.78199},{"c":9.71,"h":9.79,"l":9.71,"n":84,"o":9.79,"t":"2026-10-19T16:15:00Z","v":3475,"vw":9.766217},{"c":9.765,"h":9.77,"l":9.69,"n":95,"o":9.71,"t":"2026-10-19T16:30:00Z","v":6158,"vw":9.724695},{"c":9.78,"h":9.78,"l":9.74,"n":49,"o":9.75,"t":"2026-10-19T16:45:00Z","v":1640,"vw":9.75375},{"c":9.76,"h":9.78,"l":9.755,"n":65,"o":9.78,"t":"2026-10-19T17:00:00Z","v":1603,"vw":9.764286},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-19T17:15:00Z","v":159,"vw":9.76},{"c":9.69,"h":9.75,"l":9.69,"n":145,"o":9.75,"t":"2026-10-19T17:30:00Z","v":10678,"vw":9.699779},{"c":9.69,"h":9.69,"l":9.65,"n":81,"o":9.68,"t":"2026-10-19T17:45:00Z","v":3676,"vw":9.671089},{"c":9.7,"h":9.7,"l":9.68,"n":83,"o":9.69,"t":"2026-10-19T18:00:00Z","v":2587,"vw":9.688789},{"c":9.6736,"h":9.71,"l":9.67,"n":79,"o":9.71,"t":"2026-10-19T18:15:00Z","v":3067,"vw":9.689105},{"c":9.69,"h":9.69,"l":9.675,"n":52,"o":9.69,"t":"2026-10-19T18:30:00Z","v":3509,"vw":9.678234},{"c":9.705,"h":9.71,"l":9.67,"n":232,"o":9.68,"t":"2026-10-19T18:45:00Z","v":11850,"vw":9.686009},{"c":9.68,"h":9.7,"l":9.67,"n":102,"o":9.7,"t":"2026-10-19T19:00:00Z","v":3255,"vw":9.687648},{"c":9.69,"h":9.695,"l":9.665,"n":137,"o":9.68,"t":"2026-10-19T19:15:00Z","v":7848,"vw":9.677809},{"c":9.71,"h":9.72,"l":9.69,"n":113,"o":9.69,"t":"2026-10-19T19:30:00Z","v":7144,"vw":9.703951},{"c":9.645,"h":9.69,"l":9.61,"n":557,"o":9.69,"t":"2026-10-19T19:45:00Z","v":23082,"vw":9.63429},{"c":9.64,"h":9.64,"l":9.64,"n":7,"o":9.64,"t":"2026-10-19T20:00:00Z","v":24274,"vw":9.64},{"c":9.78,"h":9.78,"l":9.65,"n":34,"o":9.65,"t":"2026-10-20T13:30:00Z","v":1647,"vw":9.696773},{"c":9.82,"h":9.85,"l":9.7999,"n":74,"o":9.7999,"t":"2026-10-20T13:45:00Z","v":10162,"vw":9.821385},{"c":9.73,"h":9.77,"l":9.69,"n":62,"o":9.75,"t":"2026-10-20T14:00:00Z","v":5219,"vw":9.72494},{"c":9.81,"h":9.81,"l":9.8,"n":14,"o":9.8,"t":"2026-10-20T14:15:00Z","v":568,"vw":9.805},{"c":9.81,"h":9.85,"l":9.81,"n":29,"o":9.85,"t":"2026-10-20T14:30:00Z","v":2160,"vw":9.836762},{"c":9.9745,"h":9.9745,"l":9.865,"n":105,"o":9.87,"t":"2026-10-20T14:45:00Z","v":8924,"vw":9.928824},{"c":9.9713,"h":9.9713,"l":9.95,"n":60,"o":9.96,"t":"2026-10-20T15:00:00Z","v":1919,"vw":9.959058},{"c":9.965,"h":9.97,"l":9.94,"n":40,"o":9.94,"t":"2026-10-20T15:15:00Z","v":1190,"vw":9.955072},{"c":9.96,"h":9.965,"l":9.96,"n":18,"o":9.965,"t":"2026-10-20T15:30:00Z","v":735,"vw":9.961221},{"c":10,"h":10.02,"l":9.99,"n":37,"o":9.99,"t":"2026-10-20T15:45:00Z","v":1347,"vw":10.004286},{"c":9.905,"h":9.99,"l":9.905,"n":53,"o":9.99,"t":"2026-10-20T16:00:00Z","v":7755,"vw":9.955897},{"c":9.92,"h":9.92,"l":9.92,"n":17,"o":9.92,"t":"2026-10-20T16:15:00Z","v":526,"vw":9.92},{"c":9.96,"h":9.96,"l":9.9301,"n":90,"o":9.9301,"t":"2026-10-20T16:30:00Z","v":3384,"vw":9.944498},{"c":9.92,"h":9.95,"l":9.92,"n":70,"o":9.94,"t":"2026-10-20T16:45:00Z","v":3009,"vw":9.93931},{"c":9.935,"h":9.935,"l":9.915,"n":46,"o":9.915,"t":"2026-10-20T17:00:00Z","v":2062,"vw":9.927816},{"c":9.91,"h":9.925,"l":9.91,"n":61,"o":9.92,"t":"2026-10-20T17:15:00Z","v":3592,"vw":9.921721},{"c":9.9,"h":9.91,"l":9.89,"n":44,"o":9.91,"t":"2026-10-20T17:30:00Z","v":1587,"vw":9.899},{"c":9.885,"h":9.89,"l":9.88,"n":57,"o":9.89,"t":"2026-10-20T17:45:00Z","v":1595,"vw":9.885556},{"c":9.89,"h":9.89,"l":9.88,"n":91,"o":9.885,"t":"2026-10-20T18:00:00Z","v":1883,"vw":9.883517},{"c":9.89,"h":9.89,"l":9.885,"n":26,"o":9.89,"t":"2026-10-20T18:15:00Z","v":1394,"vw":9.88891},{"c":9.88,"h":9.89,"l":9.88,"n":46,"o":9.885,"t":"2026-10-20T18:30:00Z","v":2476,"vw":9.885},{"c":9.915,"h":9.92,"l":9.87,"n":96,"o":9.87,"t":"2026-10-20T18:45:00Z","v":4037,"vw":9.900647},{"c":9.88,"h":9.92,"l":9.87,"n":116,"o":9.92,"t":"2026-10-20T19:00:00Z","v":11522,"vw":9.88401},{"c":9.9,"h":9.9,"l":9.89,"n":64,"o":9.89,"t":"2026-10-20T19:15:00Z","v":3153,"vw":9.89546},{"c":9.92,"h":9.93,"l":9.895,"n":130,"o":9.9,"t":"2026-10-20T19:30:00Z","v":5556,"vw":9.913869},{"c":9.92,"h":9.93,"l":9.9,"n":452,"o":9.92,"t":"2026-10-20T19:45:00Z","v":23528,"vw":9.914921},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-20T20:00:00Z","v":27510,"vw":9.91},{"c":9.75,"h":9.88,"l":9.66,"n":119,"o":9.88,"t":"2026-10-21T13:30:00Z","v":10214,"vw":9.694615},{"c":9.78,"h":9.78,"l":9.74,"n":54,"o":9.74,"t":"2026-10-21T13:45:00Z","v":3199,"vw":9.758187},{"c":9.76,"h":9.805,"l":9.72,"n":91,"o":9.805,"t":"2026-10-21T14:00:00Z","v":6574,"vw":9.765427},{"c":9.725,"h":9.725,"l":9.725,"n":13,"o":9.725,"t":"2026-10-21T14:15:00Z","v":380,"vw":9.725},{"c":9.73,"h":9.8099,"l":9.69,"n":331,"o":9.8099,"t":"2026-10-21T14:30:00Z","v":44167,"vw":9.738586},{"c":9.74,"h":9.74,"l":9.73,"n":20,"o":9.73,"t":"2026-10-21T14:45:00Z","v":1514,"vw":9.731593},{"c":9.735,"h":9.7441,"l":9.73,"n":49,"o":9.74,"t":"2026-10-21T15:00:00Z","v":3298,"vw":9.736168},{"c":9.765,"h":9.77,"l":9.7477,"n":36,"o":9.7477,"t":"2026-10-21T15:15:00Z","v":3830,"vw":9.757074},{"c":9.8,"h":9.8,"l":9.77,"n":31,"o":9.77,"t":"2026-10-21T15:30:00Z","v":2371,"vw":9.789669},{"c":9.79,"h":9.81,"l":9.79,"n":52,"o":9.81,"t":"2026-10-21T15:45:00Z","v":4026,"vw":9.806183},{"c":9.77,"h":9.78,"l":9.76,"n":37,"o":9.7659,"t":"2026-10-21T16:00:00Z","v":1356,"vw":9.771272},{"c":9.795,"h":9.8,"l":9.785,"n":31,"o":9.8,"t":"2026-10-21T16:15:00Z","v":1268,"vw":9.7955},{"c":9.8,"h":9.85,"l":9.795,"n":82,"o":9.795,"t":"2026-10-21T16:30:00Z","v":2734,"vw":9.81714},{"c":9.76,"h":9.77,"l":9.76,"n":54,"o":9.76,"t":"2026-10-21T17:00:00Z","v":1378,"vw":9.765},{"c":9.74,"h":9.76,"l":9.7,"n":68,"o":9.75,"t":"2026-10-21T17:15:00Z","v":5789,"vw":9.722061},{"c":9.72,"h":9.75,"l":9.7,"n":116,"o":9.75,"t":"2026-10-21T17:30:00Z","v":6252,"vw":9.732085},{"c":9.76,"h":9.76,"l":9.6849,"n":91,"o":9.71,"t":"2026-10-21T17:45:00Z","v":4315,"vw":9.740445},{"c":9.77,"h":9.77,"l":9.76,"n":42,"o":9.76,"t":"2026-10-21T18:00:00Z","v":1513,"vw":9.76375},{"c":9.7457,"h":9.765,"l":9.74,"n":69,"o":9.75,"t":"2026-10-21T18:15:00Z","v":9822,"vw":9.753737},{"c":9.75,"h":9.75,"l":9.7313,"n":69,"o":9.7324,"t":"2026-10-21T18:30:00Z","v":2315,"vw":9.742917},{"c":9.62,"h":9.75,"l":9.6,"n":257,"o":9.75,"t":"2026-10-21T18:45:00Z","v":41285,"vw":9.688037},{"c":9.635,"h":9.64,"l":9.58,"n":158,"o":9.62,"t":"2026-10-21T19:00:00Z","v":12685,"vw":9.60855},{"c":9.65,"h":9.655,"l":9.635,"n":114,"o":9.64,"t":"2026-10-21T19:15:00Z","v":3049,"vw":9.647969},{"c":9.64,"h":9.66,"l":9.634,"n":159,"o":9.645,"t":"2026-10-21T19:30:00Z","v":4020,"vw":9.645751},{"c":9.62,"h":9.64,"l":9.6025,"n":573,"o":9.64,"t":"2026-10-21T19:45:00Z","v":14848,"vw":9.623383},{"c":9.61,"h":9.61,"l":9.61,"n":19,"o":9.61,"t":"2026-10-21T20:00:00Z","v":20046,"vw":9.61},{"c":9.705,"h":9.705,"l":9.57,"n":23,"o":9.57,"t":"2026-10-22T13:30:00Z","v":6516,"vw":9.578718},{"c":9.755,"h":9.76,"l":9.69,"n":25,"o":9.69,"t":"2026-10-22T13:45:00Z","v":1793,"vw":9.73724},{"c":9.7801,"h":9.83,"l":9.72,"n":85,"o":9.7799,"t":"2026-10-22T14:00:00Z","v":13749,"vw":9.765638},{"c":9.79,"h":9.795,"l":9.77,"n":24,"o":9.795,"t":"2026-10-22T14:15:00Z","v":785,"vw":9.785638},{"c":9.77,"h":9.77,"l":9.74,"n":34,"o":9.74,"t":"2026-10-22T14:30:00Z","v":2155,"vw":9.744497},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-22T14:45:00Z","v":271,"vw":9.8},{"c":9.7908,"h":9.83,"l":9.73,"n":85,"o":9.825,"t":"2026-10-22T15:00:00Z","v":14786,"vw":9.781365},{"c":9.84,"h":9.885,"l":9.8,"n":97,"o":9.8,"t":"2026-10-22T15:15:00Z","v":4204,"vw":9.853571},{"c":9.87,"h":9.87,"l":9.87,"n":36,"o":9.87,"t":"2026-10-22T15:30:00Z","v":1944,"vw":9.87},{"c":9.87,"h":9.88,"l":9.8201,"n":45,"o":9.85,"t":"2026-10-22T15:45:00Z","v":3552,"vw":9.841204},{"c":9.875,"h":9.88,"l":9.87,"n":24,"o":9.88,"t":"2026-10-22T16:00:00Z","v":2875,"vw":9.871818},{"c":9.92,"h":9.935,"l":9.9,"n":71,"o":9.9,"t":"2026-10-22T16:15:00Z","v":3130,"vw":9.920738},{"c":9.85,"h":9.94,"l":9.85,"n":80,"o":9.91,"t":"2026-10-22T16:30:00Z","v":10829,"vw":9.888052},{"c":9.88,"h":9.88,"l":9.83,"n":64,"o":9.83,"t":"2026-10-22T16:45:00Z","v":9176,"vw":9.857637},{"c":9.86,"h":9.875,"l":9.85,"n":42,"o":9.875,"t":"2026-10-22T17:00:00Z","v":2264,"vw":9.856071},{"c":9.86,"h":9.88,"l":9.8401,"n":48,"o":9.86,"t":"2026-10-22T17:15:00Z","v":3669,"vw":9.86028},{"c":9.845,"h":9.8614,"l":9.84,"n":34,"o":9.8614,"t":"2026-10-22T17:45:00Z","v":1802,"vw":9.850533},{"c":9.7505,"h":9.83,"l":9.7505,"n":102,"o":9.83,"t":"2026-10-22T18:00:00Z","v":4847,"vw":9.79932},{"c":9.75,"h":9.78,"l":9.75,"n":48,"o":9.78,"t":"2026-10-22T18:15:00Z","v":2262,"vw":9.765083},{"c":9.735,"h":9.74,"l":9.72,"n":43,"o":9.74,"t":"2026-10-22T18:30:00Z","v":3413,"vw":9.722407},{"c":9.72,"h":9.74,"l":9.71,"n":73,"o":9.73,"t":"2026-10-22T18:45:00Z","v":3292,"vw":9.720619},{"c":9.75,"h":9.76,"l":9.7259,"n":140,"o":9.73,"t":"2026-10-22T19:00:00Z","v":9170,"vw":9.745159},{"c":9.72,"h":9.75,"l":9.72,"n":216,"o":9.75,"t":"2026-10-22T19:15:00Z","v":15601,"vw":9.734122},{"c":9.72,"h":9.73,"l":9.72,"n":91,"o":9.73,"t":"2026-10-22T19:30:00Z","v":6224,"vw":9.722628},{"c":9.76,"h":9.77,"l":9.695,"n":587,"o":9.71,"t":"2026-10-22T19:45:00Z","v":45817,"vw":9.716741},{"c":9.76,"h":9.76,"l":9.76,"n":13,"o":9.76,"t":"2026-10-22T20:00:00Z","v":16416,"vw":9.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":16.649951010435792,"iv":1.7364399119984069,"gamma":0.05980232374080941,"theta":-0.02339552222561706,"vega":0.007616810757296325,"rho":0.0011758650037182658,"breakevenPct":74.94826854954707},{"delta":0.25,"premium":0.45768413658330737,"strike":14.405742971212593,"iv":1.4352234036050022,"gamma":0.08589545626248536,"theta":-0.020850241982719002,"vega":0.008326718972879463,"rho":0.0015245858550995313,"breakevenPct":52.28921217003997},{"delta":0.3,"premium":0.5061979723395689,"strike":13.523673230189658,"iv":1.293736367952873,"gamma":0.10896052553129162,"theta":-0.019567409476888238,"vega":0.008834563792459447,"rho":0.0018617438446776984,"breakevenPct":43.74868035378306},{"delta":0.35,"premium":0.5547118080958303,"strike":12.641603489166721,"iv":1.1522493323007441,"gamma":0.1320255948000979,"theta":-0.01828457697105747,"vega":0.009342408612039431,"rho":0.0021989018342558654,"breakevenPct":35.20814853752614},{"delta":0.4,"premium":0.6032256438520918,"strike":11.759533748143784,"iv":1.0107622966486147,"gamma":0.1550906640689042,"theta":-0.017001744465226704,"vega":0.009850253431619415,"rho":0.0025360598238340325,"breakevenPct":26.667616721269226},{"delta":0.45,"premium":0.6517394796083533,"strike":10.87746400712085,"iv":0.8692752609964857,"gamma":0.17815573333771045,"theta":-0.01571891195939594,"vega":0.0103580982511994,"rho":0.0028732178134121995,"breakevenPct":18.12708490501231},{"delta":0.5,"premium":0.7010604814371105,"strike":9.99841719188491,"iv":0.7285539549389618,"gamma":0.20102148078128898,"theta":-0.014437812328388444,"vega":0.010859135982840605,"rho":0.003209790129345129,"breakevenPct":9.625795833217415},{"delta":0.55,"premium":0.9041591854607566,"strike":9.695284797819767,"iv":0.7337160569847078,"gamma":0.18591331761927865,"theta":-0.013486852327370676,"vega":0.010063317494264942,"rho":0.0034347824985116017,"breakevenPct":8.600860484431582},{"delta":0.6,"premium":1.1072578894844023,"strike":9.392152403754624,"iv":0.7388781590304537,"gamma":0.17080515445726835,"theta":-0.01253589232635291,"vega":0.00926749900568928,"rho":0.0036597748676780737,"breakevenPct":7.575925135645752},{"delta":0.65,"premium":1.3103565935080481,"strike":9.08902000968948,"iv":0.7440402610761997,"gamma":0.15569699129525805,"theta":-0.01158493232533514,"vega":0.008471680517113618,"rho":0.0038847672368445465,"breakevenPct":6.550989786859921},{"delta":0.7,"premium":1.513455297531694,"strike":8.785887615624338,"iv":0.7492023631219457,"gamma":0.14058882813324775,"theta":-0.010633972324317374,"vega":0.007675862028537958,"rho":0.004109759606011018,"breakevenPct":5.52605443807409},{"delta":0.75,"premium":1.7165540015553398,"strike":8.482755221559195,"iv":0.7543644651676916,"gamma":0.12548066497123744,"theta":-0.009683012323299605,"vega":0.006880043539962296,"rho":0.004334751975177491,"breakevenPct":4.501119089288259},{"delta":0.8,"premium":1.919652705578986,"strike":8.17962282749405,"iv":0.7595265672134376,"gamma":0.11037250180922711,"theta":-0.008732052322281835,"vega":0.006084225051386633,"rho":0.004559744344343964,"breakevenPct":3.4761837405024263},{"delta":0.85,"premium":2.122751409602632,"strike":7.876490433428907,"iv":0.7646886692591836,"gamma":0.09526433864721681,"theta":-0.007781092321264068,"vega":0.005288406562810972,"rho":0.004784736713510437,"breakevenPct":2.4512483917165957},{"delta":0.9,"premium":2.3258501136262777,"strike":7.5733580393637645,"iv":0.7698507713049295,"gamma":0.08015617548520648,"theta":-0.006830132320246299,"vega":0.00449258807423531,"rho":0.00500972908267691,"breakevenPct":1.4263130429307633}],"put":[{"delta":0.1,"premium":0.42630853459048734,"strike":5.130853459048734,"iv":2.4550844511184673,"gamma":0.027229038366616158,"theta":-0.020089346132097386,"vega":0.004752219518322271,"rho":-0.0011011676228069864,"breakevenPct":51.797695446124514},{"delta":0.15,"premium":0.44022813936463073,"strike":6.522813936463073,"iv":1.8070718029501833,"gamma":0.05384000259439313,"theta":-0.01828819097881711,"vega":0.006232107331831321,"rho":-0.001499893253653078,"breakevenPct":37.678424210056946},{"delta":0.2,"premium":0.4529797943613524,"strike":7.599326478711745,"iv":1.3134374510213322,"gamma":0.08498807596566728,"theta":-0.016605627016016446,"vega":0.007407255661174504,"rho":-0.0018980857032016526,"breakevenPct":26.77923479149187},{"delta":0.25,"premium":0.46297982291434425,"strike":7.932660763811476,"iv":1.1835100071138993,"gamma":0.12682533284352518,"theta":-0.015202457477552625,"vega":0.007864454264177211,"rho":-0.0022950220064792896,"breakevenPct":23.46638380228349},{"delta":0.3,"premium":0.4729798514673362,"strike":8.265995048911204,"iv":1.0535825632064664,"gamma":0.1686625897213831,"theta":-0.013799287939088804,"vega":0.008321652867179917,"rho":-0.002691958309756927,"breakevenPct":20.15353281307511},{"delta":0.35,"premium":0.48297988002032805,"strike":8.599329334010935,"iv":0.9236551192990334,"gamma":0.21049984659924098,"theta":-0.012396118400624982,"vega":0.008778851470182624,"rho":-0.003088894613034564,"breakevenPct":16.84068182386673},{"delta":0.4,"premium":0.49297990857331997,"strike":8.932663619110665,"iv":0.7937276753916004,"gamma":0.2523371034770989,"theta":-0.010992948862161159,"vega":0.009236050073185332,"rho":-0.003485830916312201,"breakevenPct":13.527830834658351},{"delta":0.45,"premium":0.5029799371263118,"strike":9.265997904210394,"iv":0.6638002314841674,"gamma":0.2941743603549568,"theta":-0.009589779323697336,"vega":0.009693248676188038,"rho":-0.0038827672195898386,"breakevenPct":10.214979845449971},{"delta":0.5,"premium":0.5129799656793037,"strike":9.599332189310125,"iv":0.5338727875767345,"gamma":0.33601161723281475,"theta":-0.008186609785233515,"vega":0.010150447279190745,"rho":-0.004279703522867476,"breakevenPct":6.902128856241593},{"delta":0.55,"premium":0.5229799942322957,"strike":9.932666474409855,"iv":0.40394534366930146,"gamma":0.37784887411067264,"theta":-0.0067834402467696914,"vega":0.010607645882193453,"rho":-0.004676639826145114,"breakevenPct":3.589277867033207},{"delta":0.6,"premium":0.8447776628748704,"strike":10.343846949327817,"iv":0.4318490175801447,"gamma":0.3485318510858325,"theta":-0.006637538779731127,"vega":0.010094829369183041,"rho":-0.005300486999622418,"breakevenPct":2.6734704256870168},{"delta":0.65,"premium":1.2455015511892453,"strike":10.774732850741124,"iv":0.49970492933471217,"gamma":0.30120334367459495,"theta":-0.006809893140296449,"vega":0.009336470182695622,"rho":-0.0059817727643031475,"breakevenPct":2.364433406230751},{"delta":0.7,"premium":1.646225439503619,"strike":11.205618752154429,"iv":0.5675608410892795,"gamma":0.2538748362633575,"theta":-0.006982247500861771,"vega":0.008578110996208204,"rho":-0.006663058528983876,"breakevenPct":2.0553963867744853},{"delta":0.75,"premium":2.046949327817994,"strike":11.636504653567735,"iv":0.635416752843847,"gamma":0.20654632885211993,"theta":-0.007154601861427094,"vega":0.007819751809720785,"rho":-0.007344344293664607,"breakevenPct":1.7463593673182192},{"delta":0.8,"premium":2.447673216132369,"strike":12.067390554981042,"iv":0.7032726645984144,"gamma":0.1592178214408824,"theta":-0.0073269562219924166,"vega":0.0070613926232333665,"rho":-0.008025630058345338,"breakevenPct":1.4373223478619532},{"delta":0.85,"premium":2.8483971044467427,"strike":12.498276456394347,"iv":0.7711285763529817,"gamma":0.11188931402964497,"theta":-0.0074993105825577385,"vega":0.00630303343674595,"rho":-0.008706915823026065,"breakevenPct":1.128285328405688},{"delta":0.9,"premium":5.499996053849104,"strike":15.204077605968473,"iv":1.0004619906110457,"gamma":0.07049625632734698,"theta":-0.00589242272766788,"vega":0.004594529251410556,"rho":-0.011158756751743456,"breakevenPct":0.5729349168097352}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":16.649951010435792,"iv":1.7364399119984069,"gamma":0.05980232374080941,"theta":-0.02339552222561706,"vega":0.007616810757296325,"rho":0.0011758650037182658,"breakevenPct":74.94826854954707},{"delta":0.25,"premium":0.45768413658330737,"strike":14.405742971212593,"iv":1.4352234036050022,"gamma":0.08589545626248536,"theta":-0.020850241982719002,"vega":0.008326718972879463,"rho":0.0015245858550995313,"breakevenPct":52.28921217003997},{"delta":0.3,"premium":0.5061979723395689,"strike":13.523673230189658,"iv":1.293736367952873,"gamma":0.10896052553129162,"theta":-0.019567409476888238,"vega":0.008834563792459447,"rho":0.0018617438446776984,"breakevenPct":43.74868035378306},{"delta":0.35,"premium":0.5547118080958303,"strike":12.641603489166721,"iv":1.1522493323007441,"gamma":0.1320255948000979,"theta":-0.01828457697105747,"vega":0.009342408612039431,"rho":0.0021989018342558654,"breakevenPct":35.20814853752614},{"delta":0.4,"premium":0.6032256438520918,"strike":11.759533748143784,"iv":1.0107622966486147,"gamma":0.1550906640689042,"theta":-0.017001744465226704,"vega":0.009850253431619415,"rho":0.0025360598238340325,"breakevenPct":26.667616721269226},{"delta":0.45,"premium":0.6517394796083533,"strike":10.87746400712085,"iv":0.8692752609964857,"gamma":0.17815573333771045,"theta":-0.01571891195939594,"vega":0.0103580982511994,"rho":0.0028732178134121995,"breakevenPct":18.12708490501231},{"delta":0.5,"premium":0.7010604814371105,"strike":9.99841719188491,"iv":0.7285539549389618,"gamma":0.20102148078128898,"theta":-0.014437812328388444,"vega":0.010859135982840605,"rho":0.003209790129345129,"breakevenPct":9.625795833217415},{"delta":0.55,"premium":0.9041591854607566,"strike":9.695284797819767,"iv":0.7337160569847078,"gamma":0.18591331761927865,"theta":-0.013486852327370676,"vega":0.010063317494264942,"rho":0.0034347824985116017,"breakevenPct":8.600860484431582},{"delta":0.6,"premium":1.1072578894844023,"strike":9.392152403754624,"iv":0.7388781590304537,"gamma":0.17080515445726835,"theta":-0.01253589232635291,"vega":0.00926749900568928,"rho":0.0036597748676780737,"breakevenPct":7.575925135645752},{"delta":0.65,"premium":1.3103565935080481,"strike":9.08902000968948,"iv":0.7440402610761997,"gamma":0.15569699129525805,"theta":-0.01158493232533514,"vega":0.008471680517113618,"rho":0.0038847672368445465,"breakevenPct":6.550989786859921},{"delta":0.7,"premium":1.513455297531694,"strike":8.785887615624338,"iv":0.7492023631219457,"gamma":0.14058882813324775,"theta":-0.010633972324317374,"vega":0.007675862028537958,"rho":0.004109759606011018,"breakevenPct":5.52605443807409},{"delta":0.75,"premium":1.7165540015553398,"strike":8.482755221559195,"iv":0.7543644651676916,"gamma":0.12548066497123744,"theta":-0.009683012323299605,"vega":0.006880043539962296,"rho":0.004334751975177491,"breakevenPct":4.501119089288259},{"delta":0.8,"premium":1.919652705578986,"strike":8.17962282749405,"iv":0.7595265672134376,"gamma":0.11037250180922711,"theta":-0.008732052322281835,"vega":0.006084225051386633,"rho":0.004559744344343964,"breakevenPct":3.4761837405024263},{"delta":0.85,"premium":2.122751409602632,"strike":7.876490433428907,"iv":0.7646886692591836,"gamma":0.09526433864721681,"theta":-0.007781092321264068,"vega":0.005288406562810972,"rho":0.004784736713510437,"breakevenPct":2.4512483917165957},{"delta":0.9,"premium":2.3258501136262777,"strike":7.5733580393637645,"iv":0.7698507713049295,"gamma":0.08015617548520648,"theta":-0.006830132320246299,"vega":0.00449258807423531,"rho":0.00500972908267691,"breakevenPct":1.4263130429307633}],"put":[{"delta":0.1,"premium":0.42630853459048734,"strike":5.130853459048734,"iv":2.4550844511184673,"gamma":0.027229038366616158,"theta":-0.020089346132097386,"vega":0.004752219518322271,"rho":-0.0011011676228069864,"breakevenPct":51.797695446124514},{"delta":0.15,"premium":0.44022813936463073,"strike":6.522813936463073,"iv":1.8070718029501833,"gamma":0.05384000259439313,"theta":-0.01828819097881711,"vega":0.006232107331831321,"rho":-0.001499893253653078,"breakevenPct":37.678424210056946},{"delta":0.2,"premium":0.4529797943613524,"strike":7.599326478711745,"iv":1.3134374510213322,"gamma":0.08498807596566728,"theta":-0.016605627016016446,"vega":0.007407255661174504,"rho":-0.0018980857032016526,"breakevenPct":26.77923479149187},{"delta":0.25,"premium":0.46297982291434425,"strike":7.932660763811476,"iv":1.1835100071138993,"gamma":0.12682533284352518,"theta":-0.015202457477552625,"vega":0.007864454264177211,"rho":-0.0022950220064792896,"breakevenPct":23.46638380228349},{"delta":0.3,"premium":0.4729798514673362,"strike":8.265995048911204,"iv":1.0535825632064664,"gamma":0.1686625897213831,"theta":-0.013799287939088804,"vega":0.008321652867179917,"rho":-0.002691958309756927,"breakevenPct":20.15353281307511},{"delta":0.35,"premium":0.48297988002032805,"strike":8.599329334010935,"iv":0.9236551192990334,"gamma":0.21049984659924098,"theta":-0.012396118400624982,"vega":0.008778851470182624,"rho":-0.003088894613034564,"breakevenPct":16.84068182386673},{"delta":0.4,"premium":0.49297990857331997,"strike":8.932663619110665,"iv":0.7937276753916004,"gamma":0.2523371034770989,"theta":-0.010992948862161159,"vega":0.009236050073185332,"rho":-0.003485830916312201,"breakevenPct":13.527830834658351},{"delta":0.45,"premium":0.5029799371263118,"strike":9.265997904210394,"iv":0.6638002314841674,"gamma":0.2941743603549568,"theta":-0.009589779323697336,"vega":0.009693248676188038,"rho":-0.0038827672195898386,"breakevenPct":10.214979845449971},{"delta":0.5,"premium":0.5129799656793037,"strike":9.599332189310125,"iv":0.5338727875767345,"gamma":0.33601161723281475,"theta":-0.008186609785233515,"vega":0.010150447279190745,"rho":-0.004279703522867476,"breakevenPct":6.902128856241593},{"delta":0.55,"premium":0.5229799942322957,"strike":9.932666474409855,"iv":0.40394534366930146,"gamma":0.37784887411067264,"theta":-0.0067834402467696914,"vega":0.010607645882193453,"rho":-0.004676639826145114,"breakevenPct":3.589277867033207},{"delta":0.6,"premium":0.8447776628748704,"strike":10.343846949327817,"iv":0.4318490175801447,"gamma":0.3485318510858325,"theta":-0.006637538779731127,"vega":0.010094829369183041,"rho":-0.005300486999622418,"breakevenPct":2.6734704256870168},{"delta":0.65,"premium":1.2455015511892453,"strike":10.774732850741124,"iv":0.49970492933471217,"gamma":0.30120334367459495,"theta":-0.006809893140296449,"vega":0.009336470182695622,"rho":-0.0059817727643031475,"breakevenPct":2.364433406230751},{"delta":0.7,"premium":1.646225439503619,"strike":11.205618752154429,"iv":0.5675608410892795,"gamma":0.2538748362633575,"theta":-0.006982247500861771,"vega":0.008578110996208204,"rho":-0.006663058528983876,"breakevenPct":2.0553963867744853},{"delta":0.75,"premium":2.046949327817994,"strike":11.636504653567735,"iv":0.635416752843847,"gamma":0.20654632885211993,"theta":-0.007154601861427094,"vega":0.007819751809720785,"rho":-0.007344344293664607,"breakevenPct":1.7463593673182192},{"delta":0.8,"premium":2.447673216132369,"strike":12.067390554981042,"iv":0.7032726645984144,"gamma":0.1592178214408824,"theta":-0.0073269562219924166,"vega":0.0070613926232333665,"rho":-0.008025630058345338,"breakevenPct":1.4373223478619532},{"delta":0.85,"premium":2.8483971044467427,"strike":12.498276456394347,"iv":0.7711285763529817,"gamma":0.11188931402964497,"theta":-0.0074993105825577385,"vega":0.00630303343674595,"rho":-0.008706915823026065,"breakevenPct":1.128285328405688},{"delta":0.9,"premium":5.499996053849104,"strike":15.204077605968473,"iv":1.0004619906110457,"gamma":0.07049625632734698,"theta":-0.00589242272766788,"vega":0.004594529251410556,"rho":-0.011158756751743456,"breakevenPct":0.5729349168097352}]}},"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"}}