{"symbol":"MFG","url":"https://intraalpha.com/companies/MFG","capturedAt":"2026-10-22T22:51:09.550Z","state":"ready","quote":{"symbol":"MFG","last_price":9.71,"prev_close":10.01,"regular_close":9.71,"change":-0.3,"change_pct":-2.997,"regular_change":-0.3,"regular_change_pct":-2.997,"extended_change":0,"extended_change_pct":0,"bid":9.75,"ask":9.9,"bid_size":100,"ask_size":200,"volume":4074432,"vwap":9.724528,"open":9.75,"high":9.835,"low":9.68,"close":9.71,"trade_count":16762,"last_trade_at":"2026-10-22T22:30:00.002433779Z","last_quote_at":"2026-10-22T22:48:36.087847239Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:51:08.890933978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MFG","fetched_at":"2026-10-22T22:51:08.976130+00:00","name":"Mizuho Financial Group Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Mizuho Financial Group, Inc. engages in banking, trusts, securities and other businesses related to financial services in Japan, America, Europe, Asia / Oceania and internationally. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":120844714000,"ebitda":null,"pe_ratio":13.71,"peg_ratio":1.589,"book_value":5.98,"dividend_per_share":145,"dividend_yield":0.0183,"eps":0.73,"revenue_ttm":4739890151000,"gross_profit_ttm":4739890151000,"profit_margin":0.291,"operating_margin_ttm":0.467,"return_on_assets_ttm":0.0048,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.497,"quarterly_revenue_growth":0.35,"analyst_target_price":10.99,"analyst_number":0,"beta":0.385,"fifty_two_week_high":11.4,"fifty_two_week_low":6.31,"fifty_day_ma":10.74,"two_hundred_day_ma":9.48,"shares_outstanding":12072399000,"forward_pe":14.62,"price_to_sales":0.0255,"price_to_book":1.777,"ev_to_revenue":3.922,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:08.976130+00:00"},"optionObservedAt":"2026-10-22T19:45:30.640Z","bars":[{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-15T09:40:00Z","v":300,"vw":9.99},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-15T10:50:00Z","v":200,"vw":10.08},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-15T11:15:00Z","v":100,"vw":10.07},{"c":10.03,"h":10.03,"l":10.03,"n":10,"o":10.03,"t":"2026-10-15T12:10:00Z","v":484,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":9,"o":10.09,"t":"2026-10-15T13:00:00Z","v":345,"vw":10.09},{"c":10.06,"h":10.11,"l":10.01,"n":622,"o":10.08,"t":"2026-10-15T13:30:00Z","v":141764,"vw":10.080978},{"c":10.06,"h":10.06,"l":10.04,"n":221,"o":10.055,"t":"2026-10-15T13:35:00Z","v":40615,"vw":10.049319},{"c":10.055,"h":10.085,"l":10.055,"n":158,"o":10.07,"t":"2026-10-15T13:40:00Z","v":20212,"vw":10.072731},{"c":10.065,"h":10.07,"l":10.045,"n":221,"o":10.055,"t":"2026-10-15T13:45:00Z","v":33149,"vw":10.050252},{"c":10.045,"h":10.065,"l":10.04,"n":215,"o":10.065,"t":"2026-10-15T13:50:00Z","v":23504,"vw":10.056049},{"c":10.025,"h":10.045,"l":10.02,"n":194,"o":10.0401,"t":"2026-10-15T13:55:00Z","v":24822,"vw":10.033926},{"c":10.065,"h":10.0651,"l":10.01,"n":300,"o":10.02,"t":"2026-10-15T14:00:00Z","v":43950,"vw":10.024896},{"c":10.07,"h":10.08,"l":10.06,"n":242,"o":10.065438,"t":"2026-10-15T14:05:00Z","v":27963,"vw":10.06928},{"c":10.055,"h":10.08,"l":10.045,"n":199,"o":10.07,"t":"2026-10-15T14:10:00Z","v":50049,"vw":10.067171},{"c":10.055,"h":10.06,"l":10.035,"n":180,"o":10.06,"t":"2026-10-15T14:15:00Z","v":32353,"vw":10.043802},{"c":10.045,"h":10.06,"l":10.045,"n":113,"o":10.051,"t":"2026-10-15T14:20:00Z","v":15502,"vw":10.05367},{"c":10.052,"h":10.065,"l":10.045,"n":174,"o":10.05,"t":"2026-10-15T14:25:00Z","v":27108,"vw":10.055421},{"c":10.052,"h":10.065,"l":10.05,"n":503,"o":10.055,"t":"2026-10-15T14:30:00Z","v":69096,"vw":10.059074},{"c":10.065,"h":10.07,"l":10.05,"n":252,"o":10.055,"t":"2026-10-15T14:35:00Z","v":35889,"vw":10.059195},{"c":10.085,"h":10.095,"l":10.065,"n":313,"o":10.065,"t":"2026-10-15T14:40:00Z","v":37959,"vw":10.081641},{"c":10.085,"h":10.09,"l":10.0711,"n":234,"o":10.085,"t":"2026-10-15T14:45:00Z","v":35474,"vw":10.077804},{"c":10.105,"h":10.11,"l":10.0824,"n":294,"o":10.085,"t":"2026-10-15T14:50:00Z","v":49989,"vw":10.099583},{"c":10.13,"h":10.13,"l":10.11,"n":379,"o":10.11,"t":"2026-10-15T14:55:00Z","v":92946,"vw":10.120267},{"c":10.135,"h":10.1451,"l":10.1226,"n":287,"o":10.125,"t":"2026-10-15T15:00:00Z","v":58545,"vw":10.134021},{"c":10.125,"h":10.135,"l":10.115,"n":284,"o":10.135,"t":"2026-10-15T15:05:00Z","v":72175,"vw":10.125409},{"c":10.125,"h":10.13,"l":10.12,"n":168,"o":10.125,"t":"2026-10-15T15:10:00Z","v":23397,"vw":10.12596},{"c":10.145,"h":10.15,"l":10.125,"n":297,"o":10.125,"t":"2026-10-15T15:15:00Z","v":67181,"vw":10.138843},{"c":10.145,"h":10.15,"l":10.13,"n":206,"o":10.145,"t":"2026-10-15T15:20:00Z","v":41599,"vw":10.142921},{"c":10.125,"h":10.1474,"l":10.125,"n":198,"o":10.145,"t":"2026-10-15T15:25:00Z","v":41485,"vw":10.134097},{"c":10.135,"h":10.14,"l":10.12,"n":229,"o":10.125,"t":"2026-10-15T15:30:00Z","v":36892,"vw":10.130136},{"c":10.145,"h":10.145,"l":10.1323,"n":222,"o":10.135,"t":"2026-10-15T15:35:00Z","v":48208,"vw":10.138009},{"c":10.145,"h":10.155,"l":10.145,"n":161,"o":10.145,"t":"2026-10-15T15:40:00Z","v":31015,"vw":10.148889},{"c":10.145,"h":10.1474,"l":10.144623,"n":81,"o":10.145,"t":"2026-10-15T15:45:00Z","v":12919,"vw":10.145017},{"c":10.135,"h":10.1476,"l":10.13,"n":131,"o":10.145,"t":"2026-10-15T15:50:00Z","v":33680,"vw":10.139825},{"c":10.145,"h":10.145,"l":10.13,"n":162,"o":10.135,"t":"2026-10-15T15:55:00Z","v":37122,"vw":10.138007},{"c":10.125,"h":10.145,"l":10.125,"n":168,"o":10.145,"t":"2026-10-15T16:00:00Z","v":34684,"vw":10.1384},{"c":10.115,"h":10.126545,"l":10.11,"n":242,"o":10.125,"t":"2026-10-15T16:05:00Z","v":45645,"vw":10.116743},{"c":10.115,"h":10.115,"l":10.11,"n":145,"o":10.115,"t":"2026-10-15T16:10:00Z","v":16066,"vw":10.114795},{"c":10.115,"h":10.12,"l":10.11,"n":205,"o":10.115,"t":"2026-10-15T16:15:00Z","v":47503,"vw":10.117162},{"c":10.125,"h":10.13,"l":10.115,"n":142,"o":10.115,"t":"2026-10-15T16:20:00Z","v":42459,"vw":10.123902},{"c":10.135,"h":10.136375,"l":10.124636,"n":194,"o":10.125,"t":"2026-10-15T16:25:00Z","v":40135,"vw":10.130358},{"c":10.1239,"h":10.13,"l":10.12,"n":262,"o":10.13,"t":"2026-10-15T16:30:00Z","v":67792,"vw":10.124473},{"c":10.125,"h":10.135369,"l":10.12,"n":247,"o":10.125,"t":"2026-10-15T16:35:00Z","v":58972,"vw":10.129278},{"c":10.125,"h":10.13,"l":10.12,"n":117,"o":10.125,"t":"2026-10-15T16:40:00Z","v":17457,"vw":10.124695},{"c":10.12,"h":10.13,"l":10.12,"n":94,"o":10.125,"t":"2026-10-15T16:45:00Z","v":20564,"vw":10.125903},{"c":10.115,"h":10.126363,"l":10.115,"n":214,"o":10.125,"t":"2026-10-15T16:50:00Z","v":44125,"vw":10.120703},{"c":10.125,"h":10.125,"l":10.115,"n":146,"o":10.12,"t":"2026-10-15T16:55:00Z","v":28207,"vw":10.12038},{"c":10.125,"h":10.13,"l":10.1225,"n":99,"o":10.13,"t":"2026-10-15T17:00:00Z","v":15364,"vw":10.124562},{"c":10.135,"h":10.135,"l":10.1223,"n":202,"o":10.125,"t":"2026-10-15T17:05:00Z","v":45365,"vw":10.129971},{"c":10.135,"h":10.1374,"l":10.1328,"n":115,"o":10.135,"t":"2026-10-15T17:10:00Z","v":18968,"vw":10.135017},{"c":10.1451,"h":10.1451,"l":10.135,"n":199,"o":10.135,"t":"2026-10-15T17:15:00Z","v":34765,"vw":10.140842},{"c":10.135,"h":10.14,"l":10.135,"n":212,"o":10.14,"t":"2026-10-15T17:20:00Z","v":35219,"vw":10.138066},{"c":10.135,"h":10.145,"l":10.13,"n":255,"o":10.135,"t":"2026-10-15T17:25:00Z","v":52579,"vw":10.139896},{"c":10.135,"h":10.135,"l":10.13,"n":146,"o":10.135,"t":"2026-10-15T17:30:00Z","v":19245,"vw":10.134813},{"c":10.142851,"h":10.15,"l":10.135,"n":140,"o":10.135,"t":"2026-10-15T17:35:00Z","v":28545,"vw":10.144028},{"c":10.155,"h":10.1576,"l":10.144591,"n":166,"o":10.145,"t":"2026-10-15T17:40:00Z","v":28279,"vw":10.150343},{"c":10.155,"h":10.16,"l":10.15,"n":140,"o":10.151,"t":"2026-10-15T17:45:00Z","v":37052,"vw":10.155638},{"c":10.155,"h":10.155,"l":10.15,"n":129,"o":10.155,"t":"2026-10-15T17:50:00Z","v":16069,"vw":10.154105},{"c":10.15,"h":10.155,"l":10.145,"n":260,"o":10.155,"t":"2026-10-15T17:55:00Z","v":54644,"vw":10.150371},{"c":10.145,"h":10.155,"l":10.145,"n":282,"o":10.15,"t":"2026-10-15T18:00:00Z","v":69222,"vw":10.149278},{"c":10.145,"h":10.15,"l":10.14,"n":164,"o":10.145,"t":"2026-10-15T18:05:00Z","v":41697,"vw":10.145852},{"c":10.125,"h":10.1477,"l":10.125,"n":247,"o":10.1477,"t":"2026-10-15T18:10:00Z","v":50174,"vw":10.134175},{"c":10.125,"h":10.13,"l":10.1226,"n":138,"o":10.125,"t":"2026-10-15T18:15:00Z","v":19495,"vw":10.127418},{"c":10.135,"h":10.135,"l":10.12,"n":180,"o":10.125,"t":"2026-10-15T18:20:00Z","v":36746,"vw":10.13146},{"c":10.14,"h":10.14,"l":10.13,"n":115,"o":10.135,"t":"2026-10-15T18:25:00Z","v":18778,"vw":10.134641},{"c":10.145,"h":10.145,"l":10.131,"n":261,"o":10.135,"t":"2026-10-15T18:30:00Z","v":46930,"vw":10.141319},{"c":10.155,"h":10.155,"l":10.14,"n":191,"o":10.145,"t":"2026-10-15T18:35:00Z","v":58160,"vw":10.148543},{"c":10.145,"h":10.16,"l":10.145,"n":205,"o":10.155,"t":"2026-10-15T18:40:00Z","v":45476,"vw":10.152135},{"c":10.155,"h":10.155265,"l":10.145,"n":149,"o":10.145,"t":"2026-10-15T18:45:00Z","v":39633,"vw":10.151583},{"c":10.155,"h":10.16,"l":10.15,"n":159,"o":10.15,"t":"2026-10-15T18:50:00Z","v":25766,"vw":10.155349},{"c":10.155,"h":10.16,"l":10.15,"n":142,"o":10.155,"t":"2026-10-15T18:55:00Z","v":26887,"vw":10.155195},{"c":10.165,"h":10.17,"l":10.15,"n":281,"o":10.155,"t":"2026-10-15T19:00:00Z","v":62249,"vw":10.160569},{"c":10.175,"h":10.18,"l":10.16,"n":331,"o":10.16,"t":"2026-10-15T19:05:00Z","v":83237,"vw":10.170608},{"c":10.175,"h":10.175,"l":10.17,"n":132,"o":10.175,"t":"2026-10-15T19:10:00Z","v":13855,"vw":10.174727},{"c":10.175,"h":10.18,"l":10.17,"n":208,"o":10.175,"t":"2026-10-15T19:15:00Z","v":44215,"vw":10.173086},{"c":10.18,"h":10.18,"l":10.17,"n":186,"o":10.17,"t":"2026-10-15T19:20:00Z","v":21564,"vw":10.175331},{"c":10.165,"h":10.18,"l":10.16,"n":293,"o":10.18,"t":"2026-10-15T19:25:00Z","v":48718,"vw":10.171179},{"c":10.165,"h":10.165,"l":10.16,"n":232,"o":10.165,"t":"2026-10-15T19:30:00Z","v":28049,"vw":10.164926},{"c":10.175,"h":10.175,"l":10.1612,"n":379,"o":10.165,"t":"2026-10-15T19:35:00Z","v":64297,"vw":10.168868},{"c":10.175,"h":10.18,"l":10.1621,"n":532,"o":10.175,"t":"2026-10-15T19:40:00Z","v":125421,"vw":10.170254},{"c":10.185,"h":10.19,"l":10.174706,"n":536,"o":10.18,"t":"2026-10-15T19:45:00Z","v":135202,"vw":10.181738},{"c":10.195,"h":10.2,"l":10.18,"n":679,"o":10.185,"t":"2026-10-15T19:50:00Z","v":130308,"vw":10.189962},{"c":10.2,"h":10.2,"l":10.185,"n":1735,"o":10.195,"t":"2026-10-15T19:55:00Z","v":453152,"vw":10.194827},{"c":10.22,"h":10.22,"l":10.22,"n":20,"o":10.22,"t":"2026-10-15T20:00:00Z","v":428500,"vw":10.22},{"c":10.25,"h":10.25,"l":10.23,"n":22,"o":10.23,"t":"2026-10-16T08:00:00Z","v":11975,"vw":10.24833},{"c":10.232,"h":10.232,"l":10.232,"n":1,"o":10.232,"t":"2026-10-16T09:40:00Z","v":118,"vw":10.232},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-10-16T12:20:00Z","v":590,"vw":10.26},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T13:05:00Z","v":100,"vw":10.25},{"c":10.28,"h":10.28,"l":10.26,"n":16,"o":10.26,"t":"2026-10-16T13:20:00Z","v":4620,"vw":10.279091},{"c":10.32,"h":10.32,"l":10.32,"n":5,"o":10.32,"t":"2026-10-16T13:25:00Z","v":426,"vw":10.32},{"c":10.31,"h":10.32,"l":10.28,"n":266,"o":10.31,"t":"2026-10-16T13:30:00Z","v":74500,"vw":10.301863},{"c":10.36,"h":10.37,"l":10.31,"n":644,"o":10.31,"t":"2026-10-16T13:35:00Z","v":109636,"vw":10.336185},{"c":10.345,"h":10.385,"l":10.345,"n":260,"o":10.37,"t":"2026-10-16T13:40:00Z","v":58098,"vw":10.368001},{"c":10.325,"h":10.3555,"l":10.32,"n":189,"o":10.345,"t":"2026-10-16T13:45:00Z","v":36595,"vw":10.33763},{"c":10.325,"h":10.33,"l":10.3201,"n":105,"o":10.328,"t":"2026-10-16T13:50:00Z","v":12712,"vw":10.325696},{"c":10.315,"h":10.33,"l":10.315,"n":180,"o":10.33,"t":"2026-10-16T13:55:00Z","v":23571,"vw":10.322454},{"c":10.315,"h":10.33,"l":10.31,"n":306,"o":10.315,"t":"2026-10-16T14:00:00Z","v":53636,"vw":10.31717},{"c":10.315,"h":10.32,"l":10.305,"n":220,"o":10.315,"t":"2026-10-16T14:05:00Z","v":31363,"vw":10.313657},{"c":10.325,"h":10.33,"l":10.315,"n":352,"o":10.315,"t":"2026-10-16T14:10:00Z","v":68833,"vw":10.324309},{"c":10.33,"h":10.3355,"l":10.325,"n":313,"o":10.325,"t":"2026-10-16T14:15:00Z","v":57443,"vw":10.330515},{"c":10.345,"h":10.35,"l":10.33,"n":196,"o":10.33,"t":"2026-10-16T14:20:00Z","v":26102,"vw":10.337318},{"c":10.335,"h":10.35,"l":10.335,"n":204,"o":10.345,"t":"2026-10-16T14:25:00Z","v":29853,"vw":10.339555},{"c":10.335,"h":10.3455,"l":10.335,"n":197,"o":10.335,"t":"2026-10-16T14:30:00Z","v":30680,"vw":10.340598},{"c":10.325,"h":10.34,"l":10.32,"n":179,"o":10.335,"t":"2026-10-16T14:35:00Z","v":15864,"vw":10.329522},{"c":10.3201,"h":10.335,"l":10.3201,"n":236,"o":10.325,"t":"2026-10-16T14:40:00Z","v":34151,"vw":10.328087},{"c":10.34,"h":10.34,"l":10.3224,"n":251,"o":10.325,"t":"2026-10-16T14:45:00Z","v":33664,"vw":10.331196},{"c":10.335,"h":10.35,"l":10.33,"n":163,"o":10.34,"t":"2026-10-16T14:50:00Z","v":33230,"vw":10.339287},{"c":10.335,"h":10.345,"l":10.33,"n":185,"o":10.335,"t":"2026-10-16T14:55:00Z","v":37089,"vw":10.338572},{"c":10.33,"h":10.335,"l":10.33,"n":95,"o":10.335,"t":"2026-10-16T15:00:00Z","v":8786,"vw":10.333235},{"c":10.325,"h":10.335,"l":10.325,"n":202,"o":10.335,"t":"2026-10-16T15:05:00Z","v":36859,"vw":10.330122},{"c":10.32,"h":10.325,"l":10.315,"n":181,"o":10.325,"t":"2026-10-16T15:10:00Z","v":37952,"vw":10.318691},{"c":10.32,"h":10.33,"l":10.315,"n":254,"o":10.32,"t":"2026-10-16T15:15:00Z","v":58810,"vw":10.322419},{"c":10.295,"h":10.32,"l":10.295,"n":294,"o":10.3174,"t":"2026-10-16T15:20:00Z","v":52844,"vw":10.31014},{"c":10.295,"h":10.3,"l":10.295,"n":119,"o":10.295,"t":"2026-10-16T15:25:00Z","v":20632,"vw":10.295348},{"c":10.2953,"h":10.3,"l":10.29,"n":213,"o":10.295,"t":"2026-10-16T15:30:00Z","v":34441,"vw":10.293698},{"c":10.288,"h":10.3,"l":10.285,"n":280,"o":10.295,"t":"2026-10-16T15:35:00Z","v":28473,"vw":10.288766},{"c":10.265,"h":10.285,"l":10.2626,"n":174,"o":10.285,"t":"2026-10-16T15:40:00Z","v":26724,"vw":10.27101},{"c":10.265,"h":10.275,"l":10.265,"n":201,"o":10.265,"t":"2026-10-16T15:45:00Z","v":40457,"vw":10.270683},{"c":10.2599,"h":10.265,"l":10.25,"n":196,"o":10.265,"t":"2026-10-16T15:50:00Z","v":44912,"vw":10.258506},{"c":10.235,"h":10.255,"l":10.235,"n":179,"o":10.255,"t":"2026-10-16T15:55:00Z","v":28647,"vw":10.246724},{"c":10.2201,"h":10.2388,"l":10.21,"n":253,"o":10.235,"t":"2026-10-16T16:00:00Z","v":61113,"vw":10.222045},{"c":10.215,"h":10.23,"l":10.21,"n":200,"o":10.225,"t":"2026-10-16T16:05:00Z","v":29038,"vw":10.219842},{"c":10.22,"h":10.225,"l":10.215,"n":255,"o":10.215,"t":"2026-10-16T16:10:00Z","v":44905,"vw":10.218903},{"c":10.225,"h":10.23,"l":10.21,"n":253,"o":10.22,"t":"2026-10-16T16:15:00Z","v":45286,"vw":10.220328},{"c":10.215,"h":10.225,"l":10.215,"n":166,"o":10.225,"t":"2026-10-16T16:20:00Z","v":17946,"vw":10.218432},{"c":10.21,"h":10.23,"l":10.21,"n":239,"o":10.22,"t":"2026-10-16T16:25:00Z","v":46310,"vw":10.220861},{"c":10.2014,"h":10.22,"l":10.2001,"n":277,"o":10.21,"t":"2026-10-16T16:30:00Z","v":43425,"vw":10.209241},{"c":10.195,"h":10.205,"l":10.19,"n":175,"o":10.2,"t":"2026-10-16T16:35:00Z","v":24916,"vw":10.19682},{"c":10.2,"h":10.2,"l":10.19,"n":128,"o":10.195,"t":"2026-10-16T16:40:00Z","v":17402,"vw":10.196822},{"c":10.185,"h":10.205,"l":10.185,"n":283,"o":10.2,"t":"2026-10-16T16:45:00Z","v":56517,"vw":10.195803},{"c":10.185,"h":10.19,"l":10.18,"n":89,"o":10.185,"t":"2026-10-16T16:50:00Z","v":11889,"vw":10.185731},{"c":10.205,"h":10.205,"l":10.18,"n":365,"o":10.185,"t":"2026-10-16T16:55:00Z","v":81403,"vw":10.191738},{"c":10.17,"h":10.205,"l":10.17,"n":234,"o":10.205,"t":"2026-10-16T17:00:00Z","v":42891,"vw":10.187187},{"c":10.165,"h":10.175,"l":10.16,"n":175,"o":10.175,"t":"2026-10-16T17:05:00Z","v":37861,"vw":10.16774},{"c":10.155,"h":10.165,"l":10.15,"n":125,"o":10.165,"t":"2026-10-16T17:10:00Z","v":23036,"vw":10.158159},{"c":10.145,"h":10.16,"l":10.145,"n":286,"o":10.155,"t":"2026-10-16T17:15:00Z","v":57227,"vw":10.150744},{"c":10.165,"h":10.165,"l":10.1445,"n":360,"o":10.145,"t":"2026-10-16T17:20:00Z","v":80643,"vw":10.151327},{"c":10.175,"h":10.18,"l":10.16,"n":249,"o":10.165,"t":"2026-10-16T17:25:00Z","v":55734,"vw":10.168341},{"c":10.175,"h":10.18,"l":10.17,"n":160,"o":10.175,"t":"2026-10-16T17:30:00Z","v":30083,"vw":10.173097},{"c":10.18,"h":10.19,"l":10.17,"n":271,"o":10.17,"t":"2026-10-16T17:35:00Z","v":74960,"vw":10.18051},{"c":10.2,"h":10.22,"l":10.175,"n":400,"o":10.18,"t":"2026-10-16T17:40:00Z","v":163630,"vw":10.205897},{"c":10.188,"h":10.205,"l":10.1827,"n":286,"o":10.205,"t":"2026-10-16T17:45:00Z","v":75220,"vw":10.193148},{"c":10.1812,"h":10.19,"l":10.175,"n":278,"o":10.185,"t":"2026-10-16T17:50:00Z","v":56765,"vw":10.180038},{"c":10.175,"h":10.185,"l":10.17,"n":154,"o":10.18,"t":"2026-10-16T17:55:00Z","v":26456,"vw":10.177086},{"c":10.16,"h":10.17,"l":10.15,"n":410,"o":10.17,"t":"2026-10-16T18:00:00Z","v":90700,"vw":10.16085},{"c":10.17,"h":10.175,"l":10.16,"n":256,"o":10.1601,"t":"2026-10-16T18:05:00Z","v":50434,"vw":10.166695},{"c":10.17,"h":10.18,"l":10.17,"n":173,"o":10.175,"t":"2026-10-16T18:10:00Z","v":16268,"vw":10.172518},{"c":10.165,"h":10.18,"l":10.16,"n":251,"o":10.17,"t":"2026-10-16T18:15:00Z","v":26924,"vw":10.171446},{"c":10.17,"h":10.17,"l":10.155,"n":352,"o":10.16,"t":"2026-10-16T18:20:00Z","v":86407,"vw":10.162007},{"c":10.16,"h":10.1774,"l":10.16,"n":171,"o":10.1774,"t":"2026-10-16T18:25:00Z","v":30087,"vw":10.166883},{"c":10.165,"h":10.17,"l":10.15,"n":231,"o":10.16,"t":"2026-10-16T18:30:00Z","v":60715,"vw":10.159818},{"c":10.165,"h":10.17,"l":10.155,"n":163,"o":10.165,"t":"2026-10-16T18:35:00Z","v":35924,"vw":10.162063},{"c":10.155,"h":10.175,"l":10.1527,"n":271,"o":10.17,"t":"2026-10-16T18:40:00Z","v":64182,"vw":10.16585},{"c":10.155,"h":10.16,"l":10.15,"n":118,"o":10.155,"t":"2026-10-16T18:45:00Z","v":16278,"vw":10.15519},{"c":10.14,"h":10.1576,"l":10.14,"n":231,"o":10.155,"t":"2026-10-16T18:50:00Z","v":47625,"vw":10.149109},{"c":10.1385,"h":10.14,"l":10.13,"n":151,"o":10.14,"t":"2026-10-16T18:55:00Z","v":28887,"vw":10.135731},{"c":10.135,"h":10.14,"l":10.13,"n":163,"o":10.135,"t":"2026-10-16T19:00:00Z","v":24101,"vw":10.133685},{"c":10.128,"h":10.14,"l":10.12,"n":343,"o":10.135,"t":"2026-10-16T19:05:00Z","v":52188,"vw":10.129055},{"c":10.145,"h":10.15,"l":10.12,"n":324,"o":10.128,"t":"2026-10-16T19:10:00Z","v":76702,"vw":10.13377},{"c":10.135,"h":10.16,"l":10.13,"n":255,"o":10.145,"t":"2026-10-16T19:15:00Z","v":61648,"vw":10.147014},{"c":10.145,"h":10.15,"l":10.135,"n":183,"o":10.135,"t":"2026-10-16T19:20:00Z","v":32395,"vw":10.141824},{"c":10.155,"h":10.1574,"l":10.14,"n":277,"o":10.145,"t":"2026-10-16T19:25:00Z","v":43986,"vw":10.149799},{"c":10.15,"h":10.17,"l":10.145,"n":325,"o":10.155,"t":"2026-10-16T19:30:00Z","v":96452,"vw":10.153205},{"c":10.155,"h":10.1574,"l":10.1446,"n":236,"o":10.155,"t":"2026-10-16T19:35:00Z","v":64027,"vw":10.149138},{"c":10.135,"h":10.155,"l":10.135,"n":297,"o":10.15,"t":"2026-10-16T19:40:00Z","v":85461,"vw":10.14447},{"c":10.14,"h":10.15,"l":10.13,"n":308,"o":10.135,"t":"2026-10-16T19:45:00Z","v":85087,"vw":10.139764},{"c":10.16,"h":10.17,"l":10.1425,"n":589,"o":10.15,"t":"2026-10-16T19:50:00Z","v":246458,"vw":10.158661},{"c":10.165,"h":10.18,"l":10.16,"n":999,"o":10.16,"t":"2026-10-16T19:55:00Z","v":337665,"vw":10.168369},{"c":10.17,"h":10.17,"l":10.17,"n":17,"o":10.17,"t":"2026-10-16T20:00:00Z","v":343973,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T12:35:00Z","v":199,"vw":10.18},{"c":10.145,"h":10.22,"l":10.14,"n":291,"o":10.22,"t":"2026-10-19T13:30:00Z","v":70878,"vw":10.188389},{"c":10.145,"h":10.16,"l":10.14,"n":74,"o":10.14,"t":"2026-10-19T13:35:00Z","v":11973,"vw":10.150589},{"c":10.12,"h":10.15,"l":10.115,"n":412,"o":10.145,"t":"2026-10-19T13:40:00Z","v":82885,"vw":10.132066},{"c":10.125,"h":10.125,"l":10.11,"n":185,"o":10.125,"t":"2026-10-19T13:45:00Z","v":42901,"vw":10.118712},{"c":10.1255,"h":10.13,"l":10.12,"n":93,"o":10.125,"t":"2026-10-19T13:50:00Z","v":9201,"vw":10.125839},{"c":10.125,"h":10.125,"l":10.12,"n":52,"o":10.125,"t":"2026-10-19T13:55:00Z","v":5653,"vw":10.124898},{"c":10.1005,"h":10.12,"l":10.1001,"n":198,"o":10.12,"t":"2026-10-19T14:00:00Z","v":28441,"vw":10.109523},{"c":10.115,"h":10.12,"l":10.105,"n":199,"o":10.105,"t":"2026-10-19T14:05:00Z","v":40827,"vw":10.111534},{"c":10.13,"h":10.13,"l":10.115,"n":146,"o":10.115,"t":"2026-10-19T14:10:00Z","v":43283,"vw":10.118145},{"c":10.1455,"h":10.1499,"l":10.13,"n":143,"o":10.13,"t":"2026-10-19T14:15:00Z","v":28363,"vw":10.136865},{"c":10.115,"h":10.145,"l":10.115,"n":177,"o":10.145,"t":"2026-10-19T14:20:00Z","v":32546,"vw":10.125846},{"c":10.115,"h":10.12,"l":10.11,"n":109,"o":10.115,"t":"2026-10-19T14:25:00Z","v":13228,"vw":10.115354},{"c":10.115,"h":10.12,"l":10.1,"n":217,"o":10.115,"t":"2026-10-19T14:30:00Z","v":52982,"vw":10.112745},{"c":10.11,"h":10.125,"l":10.105,"n":175,"o":10.115,"t":"2026-10-19T14:35:00Z","v":36266,"vw":10.117365},{"c":10.105,"h":10.1055,"l":10.1,"n":62,"o":10.1055,"t":"2026-10-19T14:40:00Z","v":6390,"vw":10.104583},{"c":10.105,"h":10.11,"l":10.1,"n":86,"o":10.105,"t":"2026-10-19T14:45:00Z","v":11920,"vw":10.103524},{"c":10.12,"h":10.12,"l":10.095,"n":228,"o":10.105,"t":"2026-10-19T14:50:00Z","v":70785,"vw":10.104679},{"c":10.13,"h":10.13,"l":10.115,"n":122,"o":10.115,"t":"2026-10-19T14:55:00Z","v":30755,"vw":10.122134},{"c":10.145,"h":10.15,"l":10.125,"n":304,"o":10.125,"t":"2026-10-19T15:00:00Z","v":79730,"vw":10.141206},{"c":10.145,"h":10.155,"l":10.14,"n":159,"o":10.145,"t":"2026-10-19T15:05:00Z","v":39385,"vw":10.150019},{"c":10.155,"h":10.16,"l":10.145,"n":110,"o":10.145,"t":"2026-10-19T15:10:00Z","v":19754,"vw":10.15232},{"c":10.165,"h":10.17,"l":10.155,"n":162,"o":10.16,"t":"2026-10-19T15:15:00Z","v":34745,"vw":10.163736},{"c":10.175,"h":10.18,"l":10.1627,"n":198,"o":10.17,"t":"2026-10-19T15:20:00Z","v":59797,"vw":10.169652},{"c":10.19,"h":10.19,"l":10.17,"n":117,"o":10.17,"t":"2026-10-19T15:25:00Z","v":25215,"vw":10.180868},{"c":10.185,"h":10.19,"l":10.17,"n":141,"o":10.19,"t":"2026-10-19T15:30:00Z","v":45258,"vw":10.179266},{"c":10.185,"h":10.19,"l":10.18,"n":46,"o":10.185,"t":"2026-10-19T15:35:00Z","v":4863,"vw":10.184853},{"c":10.17,"h":10.18,"l":10.17,"n":100,"o":10.18,"t":"2026-10-19T15:40:00Z","v":22193,"vw":10.179014},{"c":10.1651,"h":10.1788,"l":10.165,"n":184,"o":10.17,"t":"2026-10-19T15:45:00Z","v":43143,"vw":10.169936},{"c":10.165,"h":10.17,"l":10.1627,"n":69,"o":10.17,"t":"2026-10-19T15:50:00Z","v":5180,"vw":10.166103},{"c":10.165,"h":10.17,"l":10.16,"n":116,"o":10.165,"t":"2026-10-19T15:55:00Z","v":6017,"vw":10.16586},{"c":10.135,"h":10.16,"l":10.125,"n":247,"o":10.16,"t":"2026-10-19T16:00:00Z","v":56367,"vw":10.140543},{"c":10.125,"h":10.135,"l":10.12,"n":172,"o":10.135,"t":"2026-10-19T16:05:00Z","v":40433,"vw":10.128533},{"c":10.1247,"h":10.13,"l":10.1247,"n":109,"o":10.125,"t":"2026-10-19T16:10:00Z","v":17964,"vw":10.125182},{"c":10.125,"h":10.14,"l":10.125,"n":230,"o":10.125,"t":"2026-10-19T16:15:00Z","v":71770,"vw":10.12885},{"c":10.135,"h":10.135,"l":10.125,"n":213,"o":10.1257,"t":"2026-10-19T16:20:00Z","v":41907,"vw":10.127137},{"c":10.135,"h":10.135,"l":10.125,"n":145,"o":10.1324,"t":"2026-10-19T16:25:00Z","v":43744,"vw":10.130235},{"c":10.125,"h":10.13,"l":10.11,"n":234,"o":10.13,"t":"2026-10-19T16:30:00Z","v":55805,"vw":10.122434},{"c":10.12,"h":10.125,"l":10.11,"n":221,"o":10.125,"t":"2026-10-19T16:35:00Z","v":77680,"vw":10.119746},{"c":10.115,"h":10.1299,"l":10.11,"n":114,"o":10.125,"t":"2026-10-19T16:40:00Z","v":26541,"vw":10.119512},{"c":10.105,"h":10.115,"l":10.1026,"n":207,"o":10.115,"t":"2026-10-19T16:45:00Z","v":27663,"vw":10.108959},{"c":10.11,"h":10.11,"l":10.105,"n":231,"o":10.105,"t":"2026-10-19T16:50:00Z","v":41459,"vw":10.106531},{"c":10.105,"h":10.115,"l":10.105,"n":126,"o":10.115,"t":"2026-10-19T16:55:00Z","v":21959,"vw":10.109444},{"c":10.105,"h":10.105,"l":10.1,"n":57,"o":10.105,"t":"2026-10-19T17:00:00Z","v":6549,"vw":10.104074},{"c":10.095,"h":10.105,"l":10.095,"n":297,"o":10.105,"t":"2026-10-19T17:05:00Z","v":92989,"vw":10.099921},{"c":10.09,"h":10.1,"l":10.09,"n":216,"o":10.09,"t":"2026-10-19T17:10:00Z","v":86200,"vw":10.098326},{"c":10.095,"h":10.1,"l":10.09,"n":184,"o":10.09,"t":"2026-10-19T17:15:00Z","v":23601,"vw":10.096252},{"c":10.095,"h":10.1,"l":10.09,"n":83,"o":10.095,"t":"2026-10-19T17:20:00Z","v":12331,"vw":10.095162},{"c":10.095,"h":10.095,"l":10.09,"n":81,"o":10.095,"t":"2026-10-19T17:25:00Z","v":19429,"vw":10.09483},{"c":10.095,"h":10.095,"l":10.09,"n":51,"o":10.095,"t":"2026-10-19T17:30:00Z","v":5366,"vw":10.094863},{"c":10.09,"h":10.0953,"l":10.09,"n":71,"o":10.095,"t":"2026-10-19T17:35:00Z","v":26582,"vw":10.094902},{"c":10.1,"h":10.1,"l":10.09,"n":131,"o":10.09,"t":"2026-10-19T17:40:00Z","v":27926,"vw":10.094761},{"c":10.0858,"h":10.1,"l":10.0801,"n":163,"o":10.1,"t":"2026-10-19T17:45:00Z","v":50341,"vw":10.089335},{"c":10.08,"h":10.09,"l":10.08,"n":67,"o":10.085,"t":"2026-10-19T17:50:00Z","v":12805,"vw":10.08618},{"c":10.085,"h":10.0862,"l":10.08,"n":91,"o":10.085,"t":"2026-10-19T17:55:00Z","v":46819,"vw":10.084652},{"c":10.08,"h":10.09,"l":10.075,"n":246,"o":10.0853,"t":"2026-10-19T18:00:00Z","v":62416,"vw":10.081068},{"c":10.09,"h":10.0901,"l":10.08,"n":159,"o":10.085,"t":"2026-10-19T18:05:00Z","v":37815,"vw":10.089398},{"c":10.09,"h":10.0977,"l":10.09,"n":68,"o":10.095,"t":"2026-10-19T18:10:00Z","v":29923,"vw":10.092409},{"c":10.085,"h":10.095,"l":10.0801,"n":264,"o":10.095,"t":"2026-10-19T18:15:00Z","v":66929,"vw":10.088149},{"c":10.0827,"h":10.09,"l":10.0827,"n":126,"o":10.0888,"t":"2026-10-19T18:20:00Z","v":22931,"vw":10.086869},{"c":10.075,"h":10.085,"l":10.075,"n":170,"o":10.085,"t":"2026-10-19T18:25:00Z","v":35460,"vw":10.079014},{"c":10.075,"h":10.0788,"l":10.0701,"n":80,"o":10.0788,"t":"2026-10-19T18:30:00Z","v":23668,"vw":10.073756},{"c":10.08,"h":10.08,"l":10.07,"n":82,"o":10.075,"t":"2026-10-19T18:35:00Z","v":8516,"vw":10.074753},{"c":10.07,"h":10.0887,"l":10.07,"n":221,"o":10.075,"t":"2026-10-19T18:40:00Z","v":61718,"vw":10.080221},{"c":10.085,"h":10.09,"l":10.075,"n":105,"o":10.075,"t":"2026-10-19T18:45:00Z","v":45950,"vw":10.084392},{"c":10.075,"h":10.086,"l":10.07,"n":121,"o":10.08,"t":"2026-10-19T18:50:00Z","v":32621,"vw":10.079791},{"c":10.08,"h":10.08,"l":10.07,"n":88,"o":10.075,"t":"2026-10-19T18:55:00Z","v":8374,"vw":10.074042},{"c":10.075,"h":10.0799,"l":10.07,"n":74,"o":10.07,"t":"2026-10-19T19:00:00Z","v":12834,"vw":10.07444},{"c":10.06,"h":10.08,"l":10.06,"n":156,"o":10.07,"t":"2026-10-19T19:05:00Z","v":45361,"vw":10.070156},{"c":10.065,"h":10.07,"l":10.06,"n":127,"o":10.06,"t":"2026-10-19T19:10:00Z","v":31740,"vw":10.067493},{"c":10.075,"h":10.08,"l":10.065,"n":123,"o":10.065,"t":"2026-10-19T19:15:00Z","v":60140,"vw":10.071156},{"c":10.085,"h":10.085,"l":10.07,"n":188,"o":10.075,"t":"2026-10-19T19:20:00Z","v":21425,"vw":10.078768},{"c":10.0753,"h":10.0899,"l":10.07,"n":167,"o":10.085,"t":"2026-10-19T19:25:00Z","v":32716,"vw":10.080831},{"c":10.075,"h":10.08,"l":10.07,"n":138,"o":10.0712,"t":"2026-10-19T19:30:00Z","v":17750,"vw":10.075913},{"c":10.075,"h":10.08,"l":10.065,"n":247,"o":10.08,"t":"2026-10-19T19:35:00Z","v":70746,"vw":10.070361},{"c":10.065,"h":10.075,"l":10.06,"n":224,"o":10.075,"t":"2026-10-19T19:40:00Z","v":62972,"vw":10.070129},{"c":10.07,"h":10.0774,"l":10.064,"n":218,"o":10.065,"t":"2026-10-19T19:45:00Z","v":156132,"vw":10.069932},{"c":10.065,"h":10.0775,"l":10.06,"n":225,"o":10.075,"t":"2026-10-19T19:50:00Z","v":56541,"vw":10.068737},{"c":10.06,"h":10.07,"l":10.06,"n":643,"o":10.065,"t":"2026-10-19T19:55:00Z","v":98553,"vw":10.063979},{"c":10.07,"h":10.07,"l":10.07,"n":16,"o":10.07,"t":"2026-10-19T20:00:00Z","v":128943,"vw":10.07},{"c":9.79,"h":9.88,"l":9.78,"n":13,"o":9.88,"t":"2026-10-20T08:00:00Z","v":2239,"vw":9.847368},{"c":9.79,"h":9.79,"l":9.79,"n":5,"o":9.79,"t":"2026-10-20T09:10:00Z","v":816,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-20T10:30:00Z","v":310,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-20T10:50:00Z","v":100,"vw":9.78},{"c":9.7761,"h":9.78,"l":9.7761,"n":10,"o":9.78,"t":"2026-10-20T11:00:00Z","v":277,"vw":9.77805},{"c":9.71,"h":9.76,"l":9.71,"n":6,"o":9.76,"t":"2026-10-20T11:35:00Z","v":488,"vw":9.73314},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-20T11:45:00Z","v":250,"vw":9.73},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:40:00Z","v":200,"vw":9.8},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-20T13:25:00Z","v":200,"vw":9.72},{"c":9.77,"h":9.78,"l":9.72,"n":123,"o":9.74,"t":"2026-10-20T13:30:00Z","v":43422,"vw":9.749007},{"c":9.83,"h":9.835,"l":9.765,"n":264,"o":9.77,"t":"2026-10-20T13:35:00Z","v":65298,"vw":9.797238},{"c":9.83,"h":9.84,"l":9.82,"n":238,"o":9.83,"t":"2026-10-20T13:40:00Z","v":69910,"vw":9.829697},{"c":9.809,"h":9.84,"l":9.805,"n":323,"o":9.825,"t":"2026-10-20T13:45:00Z","v":63087,"vw":9.81717},{"c":9.815,"h":9.82,"l":9.8,"n":213,"o":9.81,"t":"2026-10-20T13:50:00Z","v":43269,"vw":9.810098},{"c":9.83,"h":9.83,"l":9.815,"n":144,"o":9.815,"t":"2026-10-20T13:55:00Z","v":25312,"vw":9.823422},{"c":9.835,"h":9.835,"l":9.82,"n":188,"o":9.825,"t":"2026-10-20T14:00:00Z","v":50453,"vw":9.826697},{"c":9.87,"h":9.885,"l":9.835,"n":310,"o":9.835,"t":"2026-10-20T14:05:00Z","v":74272,"vw":9.868196},{"c":9.88,"h":9.88,"l":9.86,"n":177,"o":9.86,"t":"2026-10-20T14:10:00Z","v":33575,"vw":9.873583},{"c":9.885,"h":9.895,"l":9.88,"n":204,"o":9.885,"t":"2026-10-20T14:15:00Z","v":39055,"vw":9.887588},{"c":9.94,"h":9.948,"l":9.8824,"n":474,"o":9.885,"t":"2026-10-20T14:20:00Z","v":69345,"vw":9.920593},{"c":9.975,"h":9.98,"l":9.94,"n":378,"o":9.945,"t":"2026-10-20T14:25:00Z","v":82579,"vw":9.963433},{"c":9.955,"h":9.9954,"l":9.955,"n":366,"o":9.98,"t":"2026-10-20T14:30:00Z","v":82013,"vw":9.980118},{"c":9.95,"h":9.965,"l":9.95,"n":181,"o":9.96,"t":"2026-10-20T14:35:00Z","v":31259,"vw":9.959801},{"c":9.945,"h":9.96,"l":9.94,"n":515,"o":9.95,"t":"2026-10-20T14:40:00Z","v":191093,"vw":9.951748},{"c":9.935,"h":9.96,"l":9.935,"n":409,"o":9.945,"t":"2026-10-20T14:45:00Z","v":227917,"vw":9.949485},{"c":9.925,"h":9.9354,"l":9.92,"n":260,"o":9.93,"t":"2026-10-20T14:50:00Z","v":40027,"vw":9.928964},{"c":9.915,"h":9.93,"l":9.915,"n":290,"o":9.92,"t":"2026-10-20T14:55:00Z","v":66033,"vw":9.920851},{"c":9.905,"h":9.92,"l":9.9,"n":219,"o":9.91,"t":"2026-10-20T15:00:00Z","v":61940,"vw":9.910033},{"c":9.905,"h":9.91,"l":9.9,"n":167,"o":9.905,"t":"2026-10-20T15:05:00Z","v":27452,"vw":9.907144},{"c":9.865,"h":9.91,"l":9.86,"n":353,"o":9.905,"t":"2026-10-20T15:10:00Z","v":98139,"vw":9.889573},{"c":9.88,"h":9.89,"l":9.87,"n":235,"o":9.87,"t":"2026-10-20T15:15:00Z","v":82860,"vw":9.878019},{"c":9.875,"h":9.895,"l":9.87,"n":176,"o":9.881,"t":"2026-10-20T15:20:00Z","v":45339,"vw":9.886074},{"c":9.855,"h":9.875,"l":9.855,"n":280,"o":9.875,"t":"2026-10-20T15:25:00Z","v":79816,"vw":9.862314},{"c":9.835,"h":9.86,"l":9.8324,"n":232,"o":9.86,"t":"2026-10-20T15:30:00Z","v":71773,"vw":9.843244},{"c":9.855,"h":9.855,"l":9.8345,"n":218,"o":9.8345,"t":"2026-10-20T15:35:00Z","v":70107,"vw":9.845107},{"c":9.865,"h":9.87,"l":9.855,"n":198,"o":9.855,"t":"2026-10-20T15:40:00Z","v":23822,"vw":9.862008},{"c":9.85,"h":9.87,"l":9.84,"n":287,"o":9.87,"t":"2026-10-20T15:45:00Z","v":91440,"vw":9.852652},{"c":9.84,"h":9.855,"l":9.835,"n":602,"o":9.855,"t":"2026-10-20T15:50:00Z","v":312410,"vw":9.84419},{"c":9.825,"h":9.85,"l":9.825,"n":335,"o":9.85,"t":"2026-10-20T15:55:00Z","v":98133,"vw":9.834361},{"c":9.8201,"h":9.8354,"l":9.815,"n":347,"o":9.825,"t":"2026-10-20T16:00:00Z","v":140262,"vw":9.826376},{"c":9.825,"h":9.829,"l":9.82,"n":158,"o":9.82,"t":"2026-10-20T16:05:00Z","v":20427,"vw":9.823254},{"c":9.81,"h":9.825,"l":9.8,"n":293,"o":9.825,"t":"2026-10-20T16:10:00Z","v":96992,"vw":9.813504},{"c":9.805,"h":9.816,"l":9.8,"n":256,"o":9.81,"t":"2026-10-20T16:15:00Z","v":56577,"vw":9.81014},{"c":9.815,"h":9.82,"l":9.8,"n":156,"o":9.8,"t":"2026-10-20T16:20:00Z","v":38429,"vw":9.806863},{"c":9.815,"h":9.826,"l":9.81,"n":253,"o":9.815,"t":"2026-10-20T16:25:00Z","v":91765,"vw":9.819074},{"c":9.8212,"h":9.829,"l":9.815,"n":170,"o":9.815,"t":"2026-10-20T16:30:00Z","v":57502,"vw":9.821968},{"c":9.825,"h":9.83,"l":9.82,"n":157,"o":9.825,"t":"2026-10-20T16:35:00Z","v":34236,"vw":9.826539},{"c":9.82,"h":9.83,"l":9.82,"n":169,"o":9.825,"t":"2026-10-20T16:40:00Z","v":19631,"vw":9.824334},{"c":9.82,"h":9.8254,"l":9.81,"n":279,"o":9.825,"t":"2026-10-20T16:45:00Z","v":63498,"vw":9.819761},{"c":9.8,"h":9.82,"l":9.8,"n":276,"o":9.82,"t":"2026-10-20T16:50:00Z","v":52924,"vw":9.812763},{"c":9.8,"h":9.805,"l":9.8,"n":126,"o":9.805,"t":"2026-10-20T16:55:00Z","v":10082,"vw":9.804301},{"c":9.8,"h":9.8054,"l":9.79,"n":347,"o":9.8054,"t":"2026-10-20T17:00:00Z","v":71589,"vw":9.798156},{"c":9.795,"h":9.805,"l":9.79,"n":189,"o":9.805,"t":"2026-10-20T17:05:00Z","v":35877,"vw":9.799118},{"c":9.795,"h":9.8,"l":9.79,"n":247,"o":9.795,"t":"2026-10-20T17:10:00Z","v":52058,"vw":9.795583},{"c":9.79,"h":9.8,"l":9.79,"n":183,"o":9.7999,"t":"2026-10-20T17:15:00Z","v":21899,"vw":9.794207},{"c":9.8,"h":9.805,"l":9.795,"n":187,"o":9.795,"t":"2026-10-20T17:20:00Z","v":53836,"vw":9.797804},{"c":9.8,"h":9.81,"l":9.8,"n":144,"o":9.8,"t":"2026-10-20T17:25:00Z","v":58578,"vw":9.805458},{"c":9.805,"h":9.815,"l":9.8,"n":331,"o":9.8,"t":"2026-10-20T17:30:00Z","v":93780,"vw":9.809779},{"c":9.805,"h":9.81,"l":9.8,"n":189,"o":9.805,"t":"2026-10-20T17:35:00Z","v":31904,"vw":9.804351},{"c":9.81,"h":9.815,"l":9.8,"n":216,"o":9.805,"t":"2026-10-20T17:40:00Z","v":38757,"vw":9.80868},{"c":9.815,"h":9.815,"l":9.81,"n":159,"o":9.815,"t":"2026-10-20T17:45:00Z","v":11438,"vw":9.812432},{"c":9.825,"h":9.8257,"l":9.815,"n":272,"o":9.815,"t":"2026-10-20T17:50:00Z","v":39041,"vw":9.819398},{"c":9.8253,"h":9.8253,"l":9.81,"n":361,"o":9.825,"t":"2026-10-20T17:55:00Z","v":99133,"vw":9.819476},{"c":9.835,"h":9.84,"l":9.82,"n":250,"o":9.825,"t":"2026-10-20T18:00:00Z","v":94221,"vw":9.829101},{"c":9.835,"h":9.84,"l":9.83,"n":199,"o":9.83,"t":"2026-10-20T18:05:00Z","v":25446,"vw":9.834474},{"c":9.84,"h":9.84,"l":9.8327,"n":206,"o":9.835,"t":"2026-10-20T18:10:00Z","v":37155,"vw":9.835752},{"c":9.845,"h":9.85,"l":9.84,"n":177,"o":9.84,"t":"2026-10-20T18:15:00Z","v":28145,"vw":9.840895},{"c":9.821,"h":9.845,"l":9.82,"n":261,"o":9.845,"t":"2026-10-20T18:20:00Z","v":110626,"vw":9.834386},{"c":9.825,"h":9.83,"l":9.82,"n":121,"o":9.82,"t":"2026-10-20T18:25:00Z","v":13723,"vw":9.821638},{"c":9.825,"h":9.83,"l":9.82,"n":145,"o":9.825,"t":"2026-10-20T18:30:00Z","v":14125,"vw":9.82441},{"c":9.825,"h":9.83,"l":9.82,"n":133,"o":9.825,"t":"2026-10-20T18:35:00Z","v":10889,"vw":9.824253},{"c":9.815,"h":9.83,"l":9.81,"n":247,"o":9.825,"t":"2026-10-20T18:40:00Z","v":46773,"vw":9.818621},{"c":9.8146,"h":9.82,"l":9.8113,"n":142,"o":9.815,"t":"2026-10-20T18:45:00Z","v":12820,"vw":9.815201},{"c":9.83,"h":9.83,"l":9.815,"n":236,"o":9.815,"t":"2026-10-20T18:50:00Z","v":59539,"vw":9.821914},{"c":9.8213,"h":9.835,"l":9.82,"n":368,"o":9.83,"t":"2026-10-20T18:55:00Z","v":106668,"vw":9.828328},{"c":9.83,"h":9.8358,"l":9.825,"n":372,"o":9.8292,"t":"2026-10-20T19:00:00Z","v":93972,"vw":9.829073},{"c":9.83,"h":9.84,"l":9.83,"n":144,"o":9.83,"t":"2026-10-20T19:05:00Z","v":10174,"vw":9.833099},{"c":9.825,"h":9.8374,"l":9.82,"n":277,"o":9.8301,"t":"2026-10-20T19:10:00Z","v":41134,"vw":9.82916},{"c":9.82,"h":9.83,"l":9.82,"n":180,"o":9.825,"t":"2026-10-20T19:15:00Z","v":23026,"vw":9.823103},{"c":9.815,"h":9.825,"l":9.81,"n":317,"o":9.825,"t":"2026-10-20T19:20:00Z","v":44266,"vw":9.817798},{"c":9.825,"h":9.83,"l":9.815,"n":291,"o":9.815,"t":"2026-10-20T19:25:00Z","v":52288,"vw":9.820956},{"c":9.825,"h":9.83,"l":9.82,"n":223,"o":9.825,"t":"2026-10-20T19:30:00Z","v":51595,"vw":9.825314},{"c":9.815,"h":9.8276,"l":9.81,"n":285,"o":9.82,"t":"2026-10-20T19:35:00Z","v":55243,"vw":9.818647},{"c":9.815,"h":9.82,"l":9.81,"n":360,"o":9.815,"t":"2026-10-20T19:40:00Z","v":98886,"vw":9.818276},{"c":9.815,"h":9.815,"l":9.81,"n":191,"o":9.815,"t":"2026-10-20T19:45:00Z","v":21952,"vw":9.813732},{"c":9.815,"h":9.82,"l":9.8,"n":441,"o":9.812,"t":"2026-10-20T19:50:00Z","v":195376,"vw":9.81081},{"c":9.83,"h":9.835,"l":9.81,"n":952,"o":9.815,"t":"2026-10-20T19:55:00Z","v":388344,"vw":9.821302},{"c":9.83,"h":9.83,"l":9.83,"n":17,"o":9.83,"t":"2026-10-20T20:00:00Z","v":214197,"vw":9.83},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-20T20:05:00Z","v":44000,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-21T10:20:00Z","v":300,"vw":9.89},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-21T11:30:00Z","v":331,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-21T13:05:00Z","v":332,"vw":9.99},{"c":10.005,"h":10.04,"l":9.96,"n":387,"o":10.02,"t":"2026-10-21T13:30:00Z","v":87836,"vw":10.017364},{"c":9.965,"h":10.005,"l":9.96,"n":191,"o":10,"t":"2026-10-21T13:35:00Z","v":41178,"vw":9.975066},{"c":9.965,"h":9.97,"l":9.955,"n":93,"o":9.965,"t":"2026-10-21T13:40:00Z","v":15345,"vw":9.96205},{"c":9.985,"h":9.995,"l":9.955,"n":164,"o":9.96,"t":"2026-10-21T13:45:00Z","v":29672,"vw":9.976527},{"c":9.9702,"h":10,"l":9.97,"n":199,"o":9.99,"t":"2026-10-21T13:50:00Z","v":53318,"vw":9.977373},{"c":9.963,"h":9.98,"l":9.96,"n":141,"o":9.975,"t":"2026-10-21T13:55:00Z","v":13641,"vw":9.971967},{"c":9.955,"h":9.975,"l":9.945,"n":190,"o":9.96,"t":"2026-10-21T14:00:00Z","v":29018,"vw":9.957412},{"c":9.945,"h":9.96,"l":9.94,"n":155,"o":9.96,"t":"2026-10-21T14:05:00Z","v":16266,"vw":9.950929},{"c":9.955,"h":9.96,"l":9.9424,"n":161,"o":9.945,"t":"2026-10-21T14:10:00Z","v":19991,"vw":9.952958},{"c":9.945,"h":9.9595,"l":9.9342,"n":213,"o":9.955,"t":"2026-10-21T14:15:00Z","v":48526,"vw":9.947763},{"c":9.955,"h":9.965,"l":9.945,"n":169,"o":9.945,"t":"2026-10-21T14:20:00Z","v":27070,"vw":9.956635},{"c":9.975,"h":9.985,"l":9.95,"n":235,"o":9.95,"t":"2026-10-21T14:25:00Z","v":36205,"vw":9.971154},{"c":9.985,"h":9.99,"l":9.975,"n":122,"o":9.975,"t":"2026-10-21T14:30:00Z","v":7630,"vw":9.982602},{"c":9.985,"h":9.995,"l":9.975,"n":251,"o":9.985,"t":"2026-10-21T14:35:00Z","v":46602,"vw":9.983446},{"c":9.985,"h":9.9874,"l":9.97,"n":145,"o":9.981,"t":"2026-10-21T14:40:00Z","v":22930,"vw":9.980084},{"c":9.97,"h":9.985,"l":9.97,"n":164,"o":9.985,"t":"2026-10-21T14:45:00Z","v":21510,"vw":9.977769},{"c":9.975,"h":9.98,"l":9.97,"n":94,"o":9.975,"t":"2026-10-21T14:50:00Z","v":16370,"vw":9.973361},{"c":9.96,"h":9.98,"l":9.96,"n":368,"o":9.975,"t":"2026-10-21T14:55:00Z","v":93252,"vw":9.971946},{"c":9.9625,"h":9.965,"l":9.96,"n":115,"o":9.965,"t":"2026-10-21T15:00:00Z","v":10793,"vw":9.964777},{"c":9.975,"h":9.975,"l":9.9626,"n":189,"o":9.965,"t":"2026-10-21T15:05:00Z","v":21675,"vw":9.969547},{"c":9.985,"h":9.985,"l":9.9725,"n":157,"o":9.975,"t":"2026-10-21T15:10:00Z","v":14647,"vw":9.977916},{"c":9.985,"h":9.99,"l":9.981,"n":165,"o":9.9825,"t":"2026-10-21T15:15:00Z","v":42722,"vw":9.984195},{"c":9.995,"h":10.005,"l":9.985,"n":300,"o":9.985,"t":"2026-10-21T15:20:00Z","v":56343,"vw":9.997276},{"c":10,"h":10.005,"l":9.99,"n":273,"o":9.995,"t":"2026-10-21T15:25:00Z","v":70386,"vw":9.998738},{"c":9.995,"h":10.005,"l":9.9901,"n":213,"o":10,"t":"2026-10-21T15:30:00Z","v":44836,"vw":9.999164},{"c":10.005,"h":10.005,"l":9.9939,"n":141,"o":9.995,"t":"2026-10-21T15:35:00Z","v":24738,"vw":10.000491},{"c":10.005,"h":10.0051,"l":10,"n":122,"o":10.005,"t":"2026-10-21T15:40:00Z","v":12457,"vw":10.00376},{"c":10.0001,"h":10.005,"l":10,"n":129,"o":10,"t":"2026-10-21T15:45:00Z","v":21156,"vw":10.001626},{"c":10.005,"h":10.005,"l":10,"n":95,"o":10.005,"t":"2026-10-21T15:50:00Z","v":13478,"vw":10.00098},{"c":10.005,"h":10.005,"l":10,"n":76,"o":10.005,"t":"2026-10-21T15:55:00Z","v":4914,"vw":10.004603},{"c":10.005,"h":10.0099,"l":10,"n":125,"o":10.005,"t":"2026-10-21T16:00:00Z","v":8086,"vw":10.004575},{"c":10.0049,"h":10.0088,"l":10,"n":137,"o":10.005,"t":"2026-10-21T16:05:00Z","v":9705,"vw":10.001837},{"c":9.995,"h":10.005,"l":9.9935,"n":234,"o":10,"t":"2026-10-21T16:10:00Z","v":38786,"vw":9.997462},{"c":10.005,"h":10.01,"l":9.9924,"n":248,"o":10,"t":"2026-10-21T16:15:00Z","v":48926,"vw":10.001678},{"c":10.015,"h":10.02,"l":10.0027,"n":224,"o":10.005,"t":"2026-10-21T16:20:00Z","v":65711,"vw":10.013217},{"c":10.015,"h":10.0199,"l":10.01,"n":153,"o":10.015,"t":"2026-10-21T16:25:00Z","v":14721,"vw":10.013575},{"c":10.015,"h":10.0199,"l":10.01,"n":100,"o":10.015,"t":"2026-10-21T16:30:00Z","v":15024,"vw":10.015099},{"c":10.035,"h":10.045,"l":10,"n":419,"o":10.015,"t":"2026-10-21T16:35:00Z","v":131999,"vw":10.025649},{"c":10.025,"h":10.045,"l":10.0101,"n":194,"o":10.04,"t":"2026-10-21T16:40:00Z","v":49127,"vw":10.026612},{"c":10.025,"h":10.03,"l":10.02,"n":61,"o":10.025,"t":"2026-10-21T16:45:00Z","v":8107,"vw":10.02507},{"c":10.025,"h":10.03,"l":10.02,"n":90,"o":10.025,"t":"2026-10-21T16:50:00Z","v":19403,"vw":10.024088},{"c":10.025,"h":10.0277,"l":10.02,"n":79,"o":10.025,"t":"2026-10-21T16:55:00Z","v":18346,"vw":10.02516},{"c":10.02,"h":10.029,"l":10.01,"n":206,"o":10.029,"t":"2026-10-21T17:00:00Z","v":56143,"vw":10.020859},{"c":10.0299,"h":10.03,"l":10.02,"n":78,"o":10.02,"t":"2026-10-21T17:05:00Z","v":25472,"vw":10.027049},{"c":10.036,"h":10.0376,"l":10.025,"n":146,"o":10.03,"t":"2026-10-21T17:10:00Z","v":34983,"vw":10.031912},{"c":10.025,"h":10.035,"l":10.02,"n":186,"o":10.03,"t":"2026-10-21T17:15:00Z","v":36645,"vw":10.029239},{"c":10.025,"h":10.03,"l":10,"n":408,"o":10.0251,"t":"2026-10-21T17:20:00Z","v":252804,"vw":10.011024},{"c":10.02,"h":10.025,"l":10.02,"n":71,"o":10.025,"t":"2026-10-21T17:25:00Z","v":7908,"vw":10.024717},{"c":10.025,"h":10.026,"l":10.02,"n":132,"o":10.025,"t":"2026-10-21T17:30:00Z","v":22781,"vw":10.023532},{"c":10.025,"h":10.0276,"l":10.02,"n":173,"o":10.025,"t":"2026-10-21T17:35:00Z","v":31057,"vw":10.022957},{"c":10.025,"h":10.025,"l":10.0248,"n":98,"o":10.025,"t":"2026-10-21T17:40:00Z","v":8857,"vw":10.024995},{"c":10.025,"h":10.025,"l":10.02,"n":118,"o":10.025,"t":"2026-10-21T17:45:00Z","v":10342,"vw":10.022411},{"c":10.025,"h":10.03,"l":10.025,"n":122,"o":10.025,"t":"2026-10-21T17:50:00Z","v":9122,"vw":10.025557},{"c":10.02,"h":10.03,"l":10.02,"n":100,"o":10.025,"t":"2026-10-21T17:55:00Z","v":7850,"vw":10.024662},{"c":10.005,"h":10.03,"l":10,"n":182,"o":10.03,"t":"2026-10-21T18:00:00Z","v":34519,"vw":10.015723},{"c":10.005,"h":10.005,"l":10.0003,"n":82,"o":10.005,"t":"2026-10-21T18:05:00Z","v":8523,"vw":10.004752},{"c":10,"h":10.005,"l":10,"n":26,"o":10.0048,"t":"2026-10-21T18:10:00Z","v":7606,"vw":10.000359},{"c":10.015,"h":10.02,"l":10.005,"n":120,"o":10.005,"t":"2026-10-21T18:15:00Z","v":34052,"vw":10.01054},{"c":10.0099,"h":10.015,"l":10.005,"n":104,"o":10.015,"t":"2026-10-21T18:20:00Z","v":21529,"vw":10.010578},{"c":10.005,"h":10.01,"l":10,"n":62,"o":10.0048,"t":"2026-10-21T18:25:00Z","v":12968,"vw":10.003679},{"c":10.02,"h":10.02,"l":10.005,"n":136,"o":10.005,"t":"2026-10-21T18:30:00Z","v":46218,"vw":10.011517},{"c":10.01,"h":10.02,"l":10.01,"n":87,"o":10.015,"t":"2026-10-21T18:35:00Z","v":27368,"vw":10.018885},{"c":10.025,"h":10.03,"l":10.0139,"n":125,"o":10.0139,"t":"2026-10-21T18:40:00Z","v":16104,"vw":10.021533},{"c":10,"h":10.025,"l":10,"n":263,"o":10.025,"t":"2026-10-21T18:45:00Z","v":64260,"vw":10.013894},{"c":10.005,"h":10.005,"l":9.9901,"n":164,"o":10,"t":"2026-10-21T18:50:00Z","v":43594,"vw":9.999976},{"c":9.975,"h":10,"l":9.975,"n":202,"o":10,"t":"2026-10-21T18:55:00Z","v":33657,"vw":9.988798},{"c":9.9601,"h":9.975,"l":9.945,"n":293,"o":9.975,"t":"2026-10-21T19:00:00Z","v":77183,"vw":9.957051},{"c":9.97,"h":9.9751,"l":9.955,"n":226,"o":9.965,"t":"2026-10-21T19:05:00Z","v":53947,"vw":9.965869},{"c":9.9752,"h":9.98,"l":9.96,"n":177,"o":9.97,"t":"2026-10-21T19:10:00Z","v":59958,"vw":9.970081},{"c":9.9835,"h":9.995,"l":9.975,"n":238,"o":9.975,"t":"2026-10-21T19:15:00Z","v":86510,"vw":9.987991},{"c":9.9888,"h":9.995,"l":9.9801,"n":220,"o":9.99,"t":"2026-10-21T19:20:00Z","v":46893,"vw":9.989958},{"c":10.01,"h":10.01,"l":9.985,"n":208,"o":9.985,"t":"2026-10-21T19:25:00Z","v":63105,"vw":9.998091},{"c":10,"h":10.01,"l":10,"n":190,"o":10.005,"t":"2026-10-21T19:30:00Z","v":38504,"vw":10.006333},{"c":10.01,"h":10.01,"l":10,"n":171,"o":10.005,"t":"2026-10-21T19:35:00Z","v":20447,"vw":10.005019},{"c":10.015,"h":10.015,"l":10.005,"n":222,"o":10.005,"t":"2026-10-21T19:40:00Z","v":37799,"vw":10.01016},{"c":10.01,"h":10.02,"l":10.01,"n":137,"o":10.015,"t":"2026-10-21T19:45:00Z","v":18613,"vw":10.015506},{"c":10.0092,"h":10.02,"l":10.005,"n":368,"o":10.02,"t":"2026-10-21T19:50:00Z","v":86073,"vw":10.013047},{"c":10.005,"h":10.01,"l":10,"n":505,"o":10.005,"t":"2026-10-21T19:55:00Z","v":82719,"vw":10.005536},{"c":10.01,"h":10.01,"l":10.01,"n":19,"o":10.01,"t":"2026-10-21T20:00:00Z","v":200050,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-21T21:15:00Z","v":100,"vw":10.01},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-22T08:00:00Z","v":200,"vw":9.72},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-22T09:40:00Z","v":400,"vw":9.66},{"c":9.83,"h":9.83,"l":9.8,"n":5,"o":9.8,"t":"2026-10-22T10:35:00Z","v":252,"vw":9.815},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-22T11:00:00Z","v":101,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-22T12:35:00Z","v":212,"vw":9.79},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-22T12:45:00Z","v":212,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-22T13:05:00Z","v":208,"vw":9.78},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-22T13:20:00Z","v":100,"vw":9.75},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-22T13:25:00Z","v":100,"vw":9.76},{"c":9.805,"h":9.81,"l":9.75,"n":101,"o":9.75,"t":"2026-10-22T13:30:00Z","v":35432,"vw":9.775205},{"c":9.81,"h":9.815,"l":9.795,"n":116,"o":9.81,"t":"2026-10-22T13:35:00Z","v":24866,"vw":9.806273},{"c":9.825,"h":9.825,"l":9.81,"n":110,"o":9.81,"t":"2026-10-22T13:40:00Z","v":17900,"vw":9.814283},{"c":9.815,"h":9.835,"l":9.815,"n":200,"o":9.8212,"t":"2026-10-22T13:45:00Z","v":37069,"vw":9.825122},{"c":9.805,"h":9.815,"l":9.8,"n":132,"o":9.8101,"t":"2026-10-22T13:50:00Z","v":18150,"vw":9.808192},{"c":9.81,"h":9.83,"l":9.805,"n":205,"o":9.805,"t":"2026-10-22T13:55:00Z","v":40998,"vw":9.817573},{"c":9.815,"h":9.83,"l":9.81,"n":145,"o":9.8155,"t":"2026-10-22T14:00:00Z","v":20303,"vw":9.820612},{"c":9.7955,"h":9.815,"l":9.79,"n":179,"o":9.815,"t":"2026-10-22T14:05:00Z","v":20675,"vw":9.803724},{"c":9.785,"h":9.81,"l":9.785,"n":254,"o":9.795,"t":"2026-10-22T14:10:00Z","v":45498,"vw":9.798358},{"c":9.7811,"h":9.7855,"l":9.77,"n":224,"o":9.785,"t":"2026-10-22T14:15:00Z","v":34623,"vw":9.780162},{"c":9.765,"h":9.78,"l":9.755,"n":149,"o":9.78,"t":"2026-10-22T14:20:00Z","v":20926,"vw":9.765857},{"c":9.735,"h":9.77,"l":9.735,"n":226,"o":9.765,"t":"2026-10-22T14:25:00Z","v":46433,"vw":9.754461},{"c":9.725,"h":9.74,"l":9.72,"n":306,"o":9.735,"t":"2026-10-22T14:30:00Z","v":88246,"vw":9.730733},{"c":9.715,"h":9.73,"l":9.705,"n":331,"o":9.725,"t":"2026-10-22T14:35:00Z","v":89828,"vw":9.714897},{"c":9.72,"h":9.73,"l":9.71,"n":276,"o":9.715,"t":"2026-10-22T14:40:00Z","v":71322,"vw":9.719348},{"c":9.715,"h":9.725,"l":9.715,"n":226,"o":9.725,"t":"2026-10-22T14:45:00Z","v":46537,"vw":9.720904},{"c":9.735,"h":9.735,"l":9.715,"n":268,"o":9.715,"t":"2026-10-22T14:50:00Z","v":63301,"vw":9.722794},{"c":9.73,"h":9.735,"l":9.71,"n":311,"o":9.735,"t":"2026-10-22T14:55:00Z","v":110207,"vw":9.724491},{"c":9.705,"h":9.725,"l":9.7045,"n":232,"o":9.725,"t":"2026-10-22T15:00:00Z","v":79887,"vw":9.715117},{"c":9.705,"h":9.72,"l":9.705,"n":265,"o":9.71,"t":"2026-10-22T15:05:00Z","v":83017,"vw":9.708545},{"c":9.685,"h":9.715,"l":9.685,"n":263,"o":9.7085,"t":"2026-10-22T15:10:00Z","v":72066,"vw":9.701247},{"c":9.715,"h":9.72,"l":9.68,"n":267,"o":9.685,"t":"2026-10-22T15:15:00Z","v":73547,"vw":9.698855},{"c":9.715,"h":9.7158,"l":9.705,"n":265,"o":9.715,"t":"2026-10-22T15:20:00Z","v":54787,"vw":9.712339},{"c":9.695,"h":9.72,"l":9.69,"n":220,"o":9.71,"t":"2026-10-22T15:25:00Z","v":69293,"vw":9.698749},{"c":9.7001,"h":9.7099,"l":9.69,"n":200,"o":9.695,"t":"2026-10-22T15:30:00Z","v":50489,"vw":9.698665},{"c":9.705,"h":9.71,"l":9.705,"n":137,"o":9.705,"t":"2026-10-22T15:35:00Z","v":19736,"vw":9.707946},{"c":9.725,"h":9.735,"l":9.705,"n":312,"o":9.705,"t":"2026-10-22T15:40:00Z","v":198878,"vw":9.712525},{"c":9.72,"h":9.73,"l":9.715,"n":106,"o":9.73,"t":"2026-10-22T15:45:00Z","v":22348,"vw":9.721193},{"c":9.735,"h":9.735,"l":9.72,"n":136,"o":9.72,"t":"2026-10-22T15:50:00Z","v":52342,"vw":9.72659},{"c":9.745,"h":9.75,"l":9.73,"n":137,"o":9.735,"t":"2026-10-22T15:55:00Z","v":35744,"vw":9.741364},{"c":9.74,"h":9.759,"l":9.74,"n":151,"o":9.745,"t":"2026-10-22T16:00:00Z","v":45853,"vw":9.748334},{"c":9.74,"h":9.745,"l":9.73,"n":203,"o":9.745,"t":"2026-10-22T16:05:00Z","v":34966,"vw":9.737824},{"c":9.732,"h":9.75,"l":9.732,"n":120,"o":9.7399,"t":"2026-10-22T16:10:00Z","v":31719,"vw":9.740706},{"c":9.745,"h":9.75,"l":9.7326,"n":293,"o":9.735,"t":"2026-10-22T16:15:00Z","v":91561,"vw":9.740652},{"c":9.745,"h":9.75,"l":9.7424,"n":109,"o":9.745,"t":"2026-10-22T16:20:00Z","v":16040,"vw":9.74486},{"c":9.745,"h":9.75,"l":9.74,"n":113,"o":9.745,"t":"2026-10-22T16:25:00Z","v":9369,"vw":9.7442},{"c":9.735,"h":9.7453,"l":9.735,"n":160,"o":9.7453,"t":"2026-10-22T16:30:00Z","v":37792,"vw":9.73728},{"c":9.735,"h":9.74,"l":9.7309,"n":230,"o":9.735,"t":"2026-10-22T16:35:00Z","v":38245,"vw":9.737074},{"c":9.725,"h":9.74,"l":9.725,"n":141,"o":9.735,"t":"2026-10-22T16:40:00Z","v":21280,"vw":9.730767},{"c":9.73,"h":9.73,"l":9.7103,"n":162,"o":9.72,"t":"2026-10-22T16:45:00Z","v":30146,"vw":9.719522},{"c":9.7353,"h":9.7391,"l":9.725,"n":112,"o":9.725,"t":"2026-10-22T16:50:00Z","v":27171,"vw":9.731753},{"c":9.7301,"h":9.7415,"l":9.73,"n":186,"o":9.735,"t":"2026-10-22T16:55:00Z","v":43786,"vw":9.738657},{"c":9.7308,"h":9.75,"l":9.73,"n":167,"o":9.735,"t":"2026-10-22T17:00:00Z","v":51857,"vw":9.738111},{"c":9.72,"h":9.7358,"l":9.72,"n":133,"o":9.73,"t":"2026-10-22T17:05:00Z","v":19011,"vw":9.729491},{"c":9.725,"h":9.73,"l":9.72,"n":83,"o":9.725,"t":"2026-10-22T17:10:00Z","v":4782,"vw":9.724419},{"c":9.725,"h":9.73,"l":9.72,"n":305,"o":9.725,"t":"2026-10-22T17:15:00Z","v":53592,"vw":9.725421},{"c":9.735,"h":9.74,"l":9.725,"n":139,"o":9.73,"t":"2026-10-22T17:20:00Z","v":46130,"vw":9.730654},{"c":9.74,"h":9.74,"l":9.735,"n":138,"o":9.74,"t":"2026-10-22T17:25:00Z","v":17948,"vw":9.738136},{"c":9.745,"h":9.745,"l":9.73,"n":175,"o":9.74,"t":"2026-10-22T17:30:00Z","v":32879,"vw":9.739674},{"c":9.7301,"h":9.75,"l":9.73,"n":176,"o":9.745,"t":"2026-10-22T17:35:00Z","v":48070,"vw":9.73691},{"c":9.735,"h":9.74,"l":9.725,"n":282,"o":9.73,"t":"2026-10-22T17:40:00Z","v":73088,"vw":9.730015},{"c":9.735,"h":9.7376,"l":9.73,"n":101,"o":9.735,"t":"2026-10-22T17:45:00Z","v":11687,"vw":9.731315},{"c":9.725,"h":9.735,"l":9.72,"n":175,"o":9.73,"t":"2026-10-22T17:50:00Z","v":25306,"vw":9.727223},{"c":9.725,"h":9.7301,"l":9.7225,"n":226,"o":9.725,"t":"2026-10-22T17:55:00Z","v":55019,"vw":9.728448},{"c":9.705,"h":9.73,"l":9.7,"n":143,"o":9.725,"t":"2026-10-22T18:00:00Z","v":27797,"vw":9.716034},{"c":9.715,"h":9.715,"l":9.705,"n":168,"o":9.705,"t":"2026-10-22T18:05:00Z","v":38890,"vw":9.71091},{"c":9.7177,"h":9.72,"l":9.71,"n":196,"o":9.71,"t":"2026-10-22T18:10:00Z","v":43462,"vw":9.716436},{"c":9.73,"h":9.73,"l":9.71,"n":187,"o":9.71,"t":"2026-10-22T18:15:00Z","v":49573,"vw":9.720778},{"c":9.735,"h":9.74,"l":9.73,"n":138,"o":9.73,"t":"2026-10-22T18:20:00Z","v":25259,"vw":9.733101},{"c":9.725,"h":9.7301,"l":9.72,"n":176,"o":9.7301,"t":"2026-10-22T18:25:00Z","v":52344,"vw":9.72816},{"c":9.715,"h":9.72,"l":9.71,"n":153,"o":9.72,"t":"2026-10-22T18:30:00Z","v":24142,"vw":9.716221},{"c":9.72,"h":9.72,"l":9.71,"n":138,"o":9.715,"t":"2026-10-22T18:35:00Z","v":14196,"vw":9.714813},{"c":9.715,"h":9.72,"l":9.71,"n":156,"o":9.715,"t":"2026-10-22T18:40:00Z","v":14589,"vw":9.717224},{"c":9.715,"h":9.72,"l":9.71,"n":135,"o":9.715,"t":"2026-10-22T18:45:00Z","v":12797,"vw":9.715025},{"c":9.71,"h":9.7176,"l":9.7001,"n":204,"o":9.715,"t":"2026-10-22T18:50:00Z","v":33015,"vw":9.709713},{"c":9.7,"h":9.71,"l":9.7,"n":139,"o":9.71,"t":"2026-10-22T18:55:00Z","v":9649,"vw":9.704193},{"c":9.69,"h":9.705,"l":9.68,"n":295,"o":9.705,"t":"2026-10-22T19:00:00Z","v":61335,"vw":9.690251},{"c":9.7,"h":9.71,"l":9.69,"n":187,"o":9.695,"t":"2026-10-22T19:05:00Z","v":29931,"vw":9.699637},{"c":9.705,"h":9.72,"l":9.7,"n":302,"o":9.705,"t":"2026-10-22T19:10:00Z","v":80274,"vw":9.709227},{"c":9.705,"h":9.7074,"l":9.7,"n":129,"o":9.705,"t":"2026-10-22T19:15:00Z","v":11725,"vw":9.702057},{"c":9.705,"h":9.71,"l":9.7,"n":177,"o":9.7,"t":"2026-10-22T19:20:00Z","v":15032,"vw":9.70407},{"c":9.72,"h":9.72,"l":9.7,"n":225,"o":9.7,"t":"2026-10-22T19:25:00Z","v":35588,"vw":9.708139},{"c":9.705,"h":9.7174,"l":9.7,"n":243,"o":9.71,"t":"2026-10-22T19:30:00Z","v":58663,"vw":9.709243},{"c":9.7,"h":9.71,"l":9.7,"n":188,"o":9.7,"t":"2026-10-22T19:35:00Z","v":25228,"vw":9.701704},{"c":9.705,"h":9.71,"l":9.69,"n":449,"o":9.705,"t":"2026-10-22T19:40:00Z","v":118392,"vw":9.699737},{"c":9.705,"h":9.71,"l":9.695,"n":392,"o":9.705,"t":"2026-10-22T19:45:00Z","v":121063,"vw":9.70003},{"c":9.715,"h":9.725,"l":9.6901,"n":508,"o":9.705,"t":"2026-10-22T19:50:00Z","v":157837,"vw":9.708314},{"c":9.71,"h":9.725,"l":9.71,"n":1174,"o":9.715,"t":"2026-10-22T19:55:00Z","v":281503,"vw":9.718755},{"c":9.71,"h":9.71,"l":9.71,"n":17,"o":9.71,"t":"2026-10-22T20:00:00Z","v":214708,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":6,"o":9.76,"t":"2026-10-22T20:30:00Z","v":962,"vw":9.76},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T21:40:00Z","v":146,"vw":9.9}],"history":[{"c":4.26,"h":4.29,"l":4.23,"n":3288,"o":4.28,"t":"2024-10-21T04:00:00Z","v":983404,"vw":4.265153},{"c":4.21,"h":4.24,"l":4.19,"n":2775,"o":4.22,"t":"2024-10-22T04:00:00Z","v":918925,"vw":4.212991},{"c":4.06,"h":4.1,"l":4.05,"n":3402,"o":4.1,"t":"2024-10-23T04:00:00Z","v":1178430,"vw":4.067214},{"c":4.1,"h":4.12,"l":4.08,"n":2771,"o":4.1,"t":"2024-10-24T04:00:00Z","v":959236,"vw":4.099759},{"c":4.09,"h":4.13,"l":4.08,"n":1725,"o":4.12,"t":"2024-10-25T04:00:00Z","v":666965,"vw":4.099112},{"c":4.12,"h":4.16,"l":4.095,"n":4552,"o":4.11,"t":"2024-10-28T04:00:00Z","v":1515102,"vw":4.125292},{"c":4.22,"h":4.25,"l":4.2,"n":4280,"o":4.2,"t":"2024-10-29T04:00:00Z","v":1568053,"vw":4.2303},{"c":4.23,"h":4.255,"l":4.21,"n":1914,"o":4.23,"t":"2024-10-30T04:00:00Z","v":490458,"vw":4.228554},{"c":4.23,"h":4.25,"l":4.19,"n":4240,"o":4.2,"t":"2024-10-31T04:00:00Z","v":1797269,"vw":4.231997},{"c":4.31,"h":4.33,"l":4.24,"n":7123,"o":4.24,"t":"2024-11-01T04:00:00Z","v":3275995,"vw":4.298059},{"c":4.31,"h":4.37,"l":4.31,"n":8399,"o":4.32,"t":"2024-11-04T05:00:00Z","v":4577558,"vw":4.33795},{"c":4.38,"h":4.38,"l":4.29,"n":4482,"o":4.3,"t":"2024-11-05T05:00:00Z","v":1251574,"vw":4.364675},{"c":4.56,"h":4.5887,"l":4.5,"n":4099,"o":4.52,"t":"2024-11-06T05:00:00Z","v":1192086,"vw":4.547342},{"c":4.54,"h":4.56,"l":4.51,"n":2844,"o":4.54,"t":"2024-11-07T05:00:00Z","v":819554,"vw":4.535932},{"c":4.51,"h":4.52,"l":4.47,"n":2905,"o":4.48,"t":"2024-11-08T05:00:00Z","v":884246,"vw":4.500666},{"c":4.54,"h":4.57,"l":4.47,"n":3771,"o":4.5,"t":"2024-11-11T05:00:00Z","v":994745,"vw":4.54307},{"c":4.51,"h":4.56,"l":4.485,"n":2783,"o":4.52,"t":"2024-11-12T05:00:00Z","v":797388,"vw":4.513749},{"c":4.52,"h":4.545,"l":4.5,"n":3963,"o":4.54,"t":"2024-11-13T05:00:00Z","v":1066800,"vw":4.523692},{"c":4.76,"h":4.8,"l":4.64,"n":6941,"o":4.64,"t":"2024-11-14T05:00:00Z","v":2458271,"vw":4.766049},{"c":4.88,"h":4.89,"l":4.84,"n":5654,"o":4.84,"t":"2024-11-15T05:00:00Z","v":1391463,"vw":4.867183},{"c":4.88,"h":4.91,"l":4.8304,"n":3457,"o":4.84,"t":"2024-11-18T05:00:00Z","v":895814,"vw":4.884383},{"c":4.98,"h":4.99,"l":4.91,"n":4161,"o":4.93,"t":"2024-11-19T05:00:00Z","v":927956,"vw":4.963085},{"c":4.91,"h":4.92,"l":4.87,"n":3370,"o":4.92,"t":"2024-11-20T05:00:00Z","v":765879,"vw":4.895861},{"c":5.02,"h":5.055,"l":4.99,"n":4076,"o":4.99,"t":"2024-11-21T05:00:00Z","v":861636,"vw":5.031177},{"c":4.98,"h":5.01,"l":4.97,"n":4326,"o":5,"t":"2024-11-22T05:00:00Z","v":1231613,"vw":4.988247},{"c":4.95,"h":5.01,"l":4.95,"n":3844,"o":5.01,"t":"2024-11-25T05:00:00Z","v":889398,"vw":4.9746},{"c":4.89,"h":4.92,"l":4.87,"n":3492,"o":4.9,"t":"2024-11-26T05:00:00Z","v":877904,"vw":4.89932},{"c":4.9,"h":4.92,"l":4.88,"n":3412,"o":4.89,"t":"2024-11-27T05:00:00Z","v":862253,"vw":4.897115},{"c":5.08,"h":5.09,"l":5,"n":1683,"o":5,"t":"2024-11-29T05:00:00Z","v":406138,"vw":5.05745},{"c":5.21,"h":5.245,"l":5.16,"n":6565,"o":5.2,"t":"2024-12-02T05:00:00Z","v":1795067,"vw":5.203469},{"c":5.26,"h":5.31,"l":5.25,"n":5178,"o":5.29,"t":"2024-12-03T05:00:00Z","v":1403133,"vw":5.273381},{"c":5.11,"h":5.19,"l":5.1,"n":3373,"o":5.12,"t":"2024-12-04T05:00:00Z","v":886099,"vw":5.11734},{"c":5.13,"h":5.17,"l":5.13,"n":4200,"o":5.14,"t":"2024-12-05T05:00:00Z","v":783713,"vw":5.147745},{"c":5.11,"h":5.155,"l":5.11,"n":3521,"o":5.15,"t":"2024-12-06T05:00:00Z","v":824415,"vw":5.130402},{"c":5.07,"h":5.13,"l":5.07,"n":3644,"o":5.11,"t":"2024-12-09T05:00:00Z","v":838245,"vw":5.095204},{"c":5.04,"h":5.08,"l":5.04,"n":2893,"o":5.07,"t":"2024-12-10T05:00:00Z","v":538619,"vw":5.056063},{"c":5.1,"h":5.11,"l":5.0506,"n":4143,"o":5.1,"t":"2024-12-11T05:00:00Z","v":900450,"vw":5.089354},{"c":5.06,"h":5.0758,"l":5.04,"n":2401,"o":5.05,"t":"2024-12-12T05:00:00Z","v":695524,"vw":5.062792},{"c":5.02,"h":5.045,"l":5.01,"n":2981,"o":5.03,"t":"2024-12-13T05:00:00Z","v":642828,"vw":5.030296},{"c":4.98,"h":5.005,"l":4.97,"n":3030,"o":5,"t":"2024-12-16T05:00:00Z","v":681301,"vw":4.988755},{"c":4.93,"h":4.97,"l":4.925,"n":3886,"o":4.94,"t":"2024-12-17T05:00:00Z","v":669861,"vw":4.947477},{"c":4.83,"h":5,"l":4.83,"n":4078,"o":4.95,"t":"2024-12-18T05:00:00Z","v":860997,"vw":4.916225},{"c":4.87,"h":4.97,"l":4.84,"n":5006,"o":4.91,"t":"2024-12-19T05:00:00Z","v":1430913,"vw":4.87785},{"c":4.82,"h":4.8593,"l":4.73,"n":5528,"o":4.76,"t":"2024-12-20T05:00:00Z","v":1476645,"vw":4.821936},{"c":4.83,"h":4.86,"l":4.795,"n":5463,"o":4.83,"t":"2024-12-23T05:00:00Z","v":1481836,"vw":4.809139},{"c":4.88,"h":4.89,"l":4.86,"n":1947,"o":4.89,"t":"2024-12-24T05:00:00Z","v":582502,"vw":4.881345},{"c":4.9,"h":4.9,"l":4.86,"n":3037,"o":4.87,"t":"2024-12-26T05:00:00Z","v":950424,"vw":4.882591},{"c":4.89,"h":4.92,"l":4.83,"n":6137,"o":4.91,"t":"2024-12-27T05:00:00Z","v":1679415,"vw":4.866781},{"c":4.92,"h":4.93,"l":4.84,"n":3259,"o":4.85,"t":"2024-12-30T05:00:00Z","v":1009853,"vw":4.888146},{"c":4.89,"h":4.945,"l":4.88,"n":2287,"o":4.92,"t":"2024-12-31T05:00:00Z","v":596080,"vw":4.90466},{"c":4.89,"h":4.915,"l":4.84,"n":4663,"o":4.9,"t":"2025-01-02T05:00:00Z","v":1725071,"vw":4.887053},{"c":4.95,"h":4.96,"l":4.88,"n":3550,"o":4.91,"t":"2025-01-03T05:00:00Z","v":875468,"vw":4.926664},{"c":4.96,"h":4.995,"l":4.945,"n":2131,"o":4.98,"t":"2025-01-06T05:00:00Z","v":513702,"vw":4.967773},{"c":5.02,"h":5.06,"l":4.98,"n":2850,"o":5.02,"t":"2025-01-07T05:00:00Z","v":1052337,"vw":5.021012},{"c":5.08,"h":5.09,"l":5.03,"n":2931,"o":5.07,"t":"2025-01-08T05:00:00Z","v":681620,"vw":5.067866},{"c":4.83,"h":4.93,"l":4.82,"n":3958,"o":4.92,"t":"2025-01-10T05:00:00Z","v":1154097,"vw":4.852967},{"c":4.88,"h":4.89,"l":4.82,"n":3272,"o":4.84,"t":"2025-01-13T05:00:00Z","v":842150,"vw":4.865254},{"c":4.9,"h":4.94,"l":4.89,"n":3579,"o":4.92,"t":"2025-01-14T05:00:00Z","v":821567,"vw":4.904089},{"c":5.18,"h":5.18,"l":5.11,"n":3840,"o":5.13,"t":"2025-01-15T05:00:00Z","v":1137607,"vw":5.152589},{"c":5.1,"h":5.13,"l":5.08,"n":4528,"o":5.13,"t":"2025-01-16T05:00:00Z","v":1350025,"vw":5.106724},{"c":5.08,"h":5.11,"l":5.035,"n":4363,"o":5.06,"t":"2025-01-17T05:00:00Z","v":1315353,"vw":5.083806},{"c":5.19,"h":5.21,"l":5.09,"n":4434,"o":5.15,"t":"2025-01-21T05:00:00Z","v":991249,"vw":5.184533},{"c":5.08,"h":5.15,"l":5.07,"n":5265,"o":5.09,"t":"2025-01-22T05:00:00Z","v":1553009,"vw":5.109892},{"c":5.13,"h":5.14,"l":5.08,"n":3048,"o":5.08,"t":"2025-01-23T05:00:00Z","v":827949,"vw":5.120723},{"c":5.15,"h":5.185,"l":5.13,"n":3199,"o":5.15,"t":"2025-01-24T05:00:00Z","v":880443,"vw":5.162662},{"c":5.27,"h":5.27,"l":5.19,"n":4445,"o":5.2,"t":"2025-01-27T05:00:00Z","v":1315076,"vw":5.24139},{"c":5.43,"h":5.47,"l":5.4,"n":4406,"o":5.41,"t":"2025-01-28T05:00:00Z","v":1160112,"vw":5.427838},{"c":5.48,"h":5.53,"l":5.44,"n":4952,"o":5.44,"t":"2025-01-29T05:00:00Z","v":1541307,"vw":5.502971},{"c":5.57,"h":5.61,"l":5.565,"n":4632,"o":5.59,"t":"2025-01-30T05:00:00Z","v":1161347,"vw":5.580082},{"c":5.48,"h":5.63,"l":5.43,"n":9113,"o":5.63,"t":"2025-01-31T05:00:00Z","v":4022167,"vw":5.486953},{"c":5.58,"h":5.6,"l":5.44,"n":5966,"o":5.53,"t":"2025-02-03T05:00:00Z","v":2090498,"vw":5.55643},{"c":5.51,"h":5.52,"l":5.4017,"n":3371,"o":5.46,"t":"2025-02-04T05:00:00Z","v":911194,"vw":5.499968},{"c":5.55,"h":5.58,"l":5.5,"n":4676,"o":5.54,"t":"2025-02-05T05:00:00Z","v":1397391,"vw":5.544144},{"c":5.65,"h":5.66,"l":5.5502,"n":7840,"o":5.6,"t":"2025-02-06T05:00:00Z","v":2224588,"vw":5.636927},{"c":5.48,"h":5.5701,"l":5.46,"n":4099,"o":5.55,"t":"2025-02-07T05:00:00Z","v":1213490,"vw":5.49063},{"c":5.46,"h":5.5,"l":5.45,"n":3827,"o":5.49,"t":"2025-02-10T05:00:00Z","v":853753,"vw":5.469434},{"c":5.49,"h":5.51,"l":5.455,"n":3532,"o":5.47,"t":"2025-02-11T05:00:00Z","v":1284820,"vw":5.494379},{"c":5.44,"h":5.46,"l":5.4,"n":3890,"o":5.43,"t":"2025-02-12T05:00:00Z","v":849690,"vw":5.435161},{"c":5.6,"h":5.61,"l":5.54,"n":4691,"o":5.54,"t":"2025-02-13T05:00:00Z","v":1582275,"vw":5.585075},{"c":5.74,"h":5.76,"l":5.685,"n":3903,"o":5.7,"t":"2025-02-14T05:00:00Z","v":1265363,"vw":5.727898},{"c":5.85,"h":5.88,"l":5.825,"n":4166,"o":5.85,"t":"2025-02-18T05:00:00Z","v":1716626,"vw":5.860083},{"c":5.87,"h":5.9118,"l":5.84,"n":4106,"o":5.89,"t":"2025-02-19T05:00:00Z","v":1437639,"vw":5.867356},{"c":5.79,"h":5.86,"l":5.77,"n":4659,"o":5.86,"t":"2025-02-20T05:00:00Z","v":1133557,"vw":5.796243},{"c":5.62,"h":5.7,"l":5.605,"n":3314,"o":5.65,"t":"2025-02-21T05:00:00Z","v":961881,"vw":5.645441},{"c":5.59,"h":5.6776,"l":5.52,"n":4263,"o":5.66,"t":"2025-02-24T05:00:00Z","v":1169190,"vw":5.592306},{"c":5.67,"h":5.73,"l":5.62,"n":6076,"o":5.73,"t":"2025-02-25T05:00:00Z","v":1501289,"vw":5.657843},{"c":5.62,"h":5.6555,"l":5.6,"n":3587,"o":5.64,"t":"2025-02-26T05:00:00Z","v":817337,"vw":5.624187},{"c":5.69,"h":5.73,"l":5.68,"n":3867,"o":5.69,"t":"2025-02-27T05:00:00Z","v":917985,"vw":5.703357},{"c":5.64,"h":5.65,"l":5.57,"n":4213,"o":5.61,"t":"2025-02-28T05:00:00Z","v":1383483,"vw":5.616912},{"c":5.64,"h":5.75,"l":5.63,"n":7101,"o":5.72,"t":"2025-03-03T05:00:00Z","v":2149073,"vw":5.699686},{"c":5.66,"h":5.73,"l":5.595,"n":7432,"o":5.64,"t":"2025-03-04T05:00:00Z","v":2661508,"vw":5.652091},{"c":5.75,"h":5.77,"l":5.675,"n":4178,"o":5.71,"t":"2025-03-05T05:00:00Z","v":1476477,"vw":5.727824},{"c":5.75,"h":5.81,"l":5.74,"n":3868,"o":5.77,"t":"2025-03-06T05:00:00Z","v":1265673,"vw":5.768938},{"c":5.7,"h":5.72,"l":5.63,"n":4519,"o":5.72,"t":"2025-03-07T05:00:00Z","v":1386290,"vw":5.680468},{"c":5.52,"h":5.58,"l":5.49,"n":5299,"o":5.58,"t":"2025-03-10T04:00:00Z","v":1897122,"vw":5.52268},{"c":5.41,"h":5.4499,"l":5.3216,"n":6179,"o":5.4,"t":"2025-03-11T04:00:00Z","v":2512996,"vw":5.386006},{"c":5.55,"h":5.57,"l":5.48,"n":6501,"o":5.52,"t":"2025-03-12T04:00:00Z","v":1947926,"vw":5.532497},{"c":5.61,"h":5.64,"l":5.58,"n":3402,"o":5.6,"t":"2025-03-13T04:00:00Z","v":1370263,"vw":5.607605},{"c":5.79,"h":5.79,"l":5.695,"n":4216,"o":5.7,"t":"2025-03-14T04:00:00Z","v":1340004,"vw":5.759792},{"c":5.81,"h":5.83,"l":5.75,"n":8309,"o":5.76,"t":"2025-03-17T04:00:00Z","v":2246717,"vw":5.802124},{"c":5.84,"h":5.85,"l":5.765,"n":6677,"o":5.8,"t":"2025-03-18T04:00:00Z","v":1878447,"vw":5.822409},{"c":5.92,"h":5.9499,"l":5.835,"n":4819,"o":5.85,"t":"2025-03-19T04:00:00Z","v":1382418,"vw":5.888156},{"c":5.89,"h":5.92,"l":5.85,"n":5036,"o":5.86,"t":"2025-03-20T04:00:00Z","v":1445336,"vw":5.890382},{"c":6.04,"h":6.08,"l":5.98,"n":5702,"o":5.99,"t":"2025-03-21T04:00:00Z","v":2572838,"vw":6.043318},{"c":5.91,"h":5.93,"l":5.88,"n":5715,"o":5.88,"t":"2025-03-24T04:00:00Z","v":1831005,"vw":5.909946},{"c":5.86,"h":5.8683,"l":5.7945,"n":4297,"o":5.8,"t":"2025-03-25T04:00:00Z","v":1366343,"vw":5.843478},{"c":5.79,"h":5.83,"l":5.78,"n":4683,"o":5.81,"t":"2025-03-26T04:00:00Z","v":1472129,"vw":5.795871},{"c":5.88,"h":5.9,"l":5.855,"n":4001,"o":5.87,"t":"2025-03-27T04:00:00Z","v":1602221,"vw":5.880083},{"c":5.68,"h":5.76,"l":5.635,"n":4273,"o":5.72,"t":"2025-03-28T04:00:00Z","v":1464264,"vw":5.670585},{"c":5.51,"h":5.51,"l":5.42,"n":6339,"o":5.42,"t":"2025-03-31T04:00:00Z","v":1778468,"vw":5.47507},{"c":5.44,"h":5.4555,"l":5.39,"n":4519,"o":5.45,"t":"2025-04-01T04:00:00Z","v":1274177,"vw":5.42574},{"c":5.44,"h":5.44,"l":5.332,"n":3762,"o":5.34,"t":"2025-04-02T04:00:00Z","v":979746,"vw":5.405367},{"c":4.96,"h":5.04,"l":4.92,"n":9092,"o":4.94,"t":"2025-04-03T04:00:00Z","v":4020190,"vw":4.976908},{"c":4.25,"h":4.388,"l":4.21,"n":18863,"o":4.32,"t":"2025-04-04T04:00:00Z","v":8863954,"vw":4.278295},{"c":4.3,"h":4.4,"l":4.04,"n":19669,"o":4.11,"t":"2025-04-07T04:00:00Z","v":11815079,"vw":4.285288},{"c":4.38,"h":4.67,"l":4.315,"n":17153,"o":4.63,"t":"2025-04-08T04:00:00Z","v":10837320,"vw":4.48714},{"c":4.8,"h":4.83,"l":4.31,"n":15326,"o":4.33,"t":"2025-04-09T04:00:00Z","v":7208977,"vw":4.549353},{"c":4.54,"h":4.585,"l":4.395,"n":13366,"o":4.57,"t":"2025-04-10T04:00:00Z","v":7527854,"vw":4.511799},{"c":4.65,"h":4.67,"l":4.4702,"n":10715,"o":4.53,"t":"2025-04-11T04:00:00Z","v":6449406,"vw":4.591002},{"c":4.73,"h":4.78,"l":4.67,"n":21345,"o":4.7,"t":"2025-04-14T04:00:00Z","v":10653000,"vw":4.744125},{"c":4.83,"h":4.89,"l":4.78,"n":12961,"o":4.78,"t":"2025-04-15T04:00:00Z","v":6812061,"vw":4.853221},{"c":4.67,"h":4.745,"l":4.65,"n":9710,"o":4.71,"t":"2025-04-16T04:00:00Z","v":4231086,"vw":4.693221},{"c":4.84,"h":4.8999,"l":4.825,"n":8905,"o":4.83,"t":"2025-04-17T04:00:00Z","v":4869063,"vw":4.861385},{"c":4.81,"h":4.85,"l":4.74,"n":9153,"o":4.84,"t":"2025-04-21T04:00:00Z","v":4406101,"vw":4.796846},{"c":4.87,"h":4.9,"l":4.82,"n":8547,"o":4.84,"t":"2025-04-22T04:00:00Z","v":4741647,"vw":4.867407},{"c":4.87,"h":4.91,"l":4.85,"n":9893,"o":4.88,"t":"2025-04-23T04:00:00Z","v":5331976,"vw":4.878634},{"c":4.95,"h":4.96,"l":4.88,"n":5521,"o":4.91,"t":"2025-04-24T04:00:00Z","v":3152062,"vw":4.937176},{"c":4.95,"h":4.96,"l":4.89,"n":4961,"o":4.91,"t":"2025-04-25T04:00:00Z","v":2346001,"vw":4.92792},{"c":5.07,"h":5.09,"l":4.9607,"n":9166,"o":5,"t":"2025-04-28T04:00:00Z","v":4465509,"vw":5.057646},{"c":5.1,"h":5.13,"l":5.07,"n":6301,"o":5.1,"t":"2025-04-29T04:00:00Z","v":2595025,"vw":5.106185},{"c":5.05,"h":5.05,"l":4.96,"n":5708,"o":5.01,"t":"2025-04-30T04:00:00Z","v":2647305,"vw":5.014469},{"c":4.92,"h":4.96,"l":4.8991,"n":8903,"o":4.94,"t":"2025-05-01T04:00:00Z","v":3467152,"vw":4.937314},{"c":4.92,"h":4.93,"l":4.77,"n":9229,"o":4.85,"t":"2025-05-02T04:00:00Z","v":4467843,"vw":4.900869},{"c":4.9,"h":4.97,"l":4.88,"n":7643,"o":4.89,"t":"2025-05-05T04:00:00Z","v":3290609,"vw":4.934936},{"c":4.91,"h":4.94,"l":4.881,"n":6804,"o":4.9,"t":"2025-05-06T04:00:00Z","v":3819884,"vw":4.907406},{"c":4.91,"h":4.94,"l":4.89,"n":5899,"o":4.9,"t":"2025-05-07T04:00:00Z","v":2576636,"vw":4.917278},{"c":4.97,"h":5.02,"l":4.92,"n":7112,"o":4.92,"t":"2025-05-08T04:00:00Z","v":5112706,"vw":4.984106},{"c":5.1,"h":5.1,"l":5.07,"n":5940,"o":5.08,"t":"2025-05-09T04:00:00Z","v":2737433,"vw":5.087943},{"c":5.16,"h":5.2,"l":5.14,"n":6987,"o":5.16,"t":"2025-05-12T04:00:00Z","v":3428106,"vw":5.165099},{"c":5.17,"h":5.2,"l":5.13,"n":7559,"o":5.15,"t":"2025-05-13T04:00:00Z","v":4425603,"vw":5.167014},{"c":5.26,"h":5.28,"l":5.23,"n":8708,"o":5.24,"t":"2025-05-14T04:00:00Z","v":2439943,"vw":5.24741},{"c":5.25,"h":5.26,"l":5.2,"n":6388,"o":5.21,"t":"2025-05-15T04:00:00Z","v":2649576,"vw":5.235872},{"c":5.14,"h":5.14,"l":5.09,"n":8346,"o":5.115,"t":"2025-05-16T04:00:00Z","v":2548118,"vw":5.119452},{"c":5.15,"h":5.16,"l":5.0815,"n":7503,"o":5.11,"t":"2025-05-19T04:00:00Z","v":3242038,"vw":5.138238},{"c":5.3,"h":5.3099,"l":5.26,"n":5231,"o":5.26,"t":"2025-05-20T04:00:00Z","v":3079963,"vw":5.290643},{"c":5.47,"h":5.49,"l":5.41,"n":9387,"o":5.41,"t":"2025-05-21T04:00:00Z","v":6342704,"vw":5.456313},{"c":5.38,"h":5.4,"l":5.34,"n":8714,"o":5.36,"t":"2025-05-22T04:00:00Z","v":3881026,"vw":5.38062},{"c":5.42,"h":5.44,"l":5.33,"n":6190,"o":5.33,"t":"2025-05-23T04:00:00Z","v":2379287,"vw":5.404534},{"c":5.66,"h":5.675,"l":5.55,"n":10636,"o":5.55,"t":"2025-05-27T04:00:00Z","v":6075325,"vw":5.636004},{"c":5.56,"h":5.58,"l":5.5102,"n":7022,"o":5.55,"t":"2025-05-28T04:00:00Z","v":4685159,"vw":5.561491},{"c":5.49,"h":5.55,"l":5.47,"n":10001,"o":5.55,"t":"2025-05-29T04:00:00Z","v":3706434,"vw":5.494014},{"c":5.56,"h":5.57,"l":5.51,"n":7595,"o":5.51,"t":"2025-05-30T04:00:00Z","v":3000194,"vw":5.547463},{"c":5.62,"h":5.63,"l":5.53,"n":4418,"o":5.56,"t":"2025-06-02T04:00:00Z","v":1696746,"vw":5.597644},{"c":5.54,"h":5.56,"l":5.51,"n":5339,"o":5.54,"t":"2025-06-03T04:00:00Z","v":1481952,"vw":5.540619},{"c":5.53,"h":5.56,"l":5.52,"n":4160,"o":5.56,"t":"2025-06-04T04:00:00Z","v":1423336,"vw":5.541178},{"c":5.53,"h":5.55,"l":5.485,"n":5707,"o":5.5,"t":"2025-06-05T04:00:00Z","v":2451370,"vw":5.520484},{"c":5.57,"h":5.58,"l":5.525,"n":5343,"o":5.55,"t":"2025-06-06T04:00:00Z","v":2287417,"vw":5.567179},{"c":5.61,"h":5.6345,"l":5.6,"n":4708,"o":5.6,"t":"2025-06-09T04:00:00Z","v":1962636,"vw":5.616173},{"c":5.49,"h":5.535,"l":5.48,"n":5784,"o":5.53,"t":"2025-06-10T04:00:00Z","v":2305897,"vw":5.501315},{"c":5.49,"h":5.52,"l":5.48,"n":5172,"o":5.5,"t":"2025-06-11T04:00:00Z","v":1651342,"vw":5.497422},{"c":5.56,"h":5.6,"l":5.54,"n":3902,"o":5.57,"t":"2025-06-12T04:00:00Z","v":2395773,"vw":5.574954},{"c":5.5,"h":5.52,"l":5.44,"n":5463,"o":5.45,"t":"2025-06-13T04:00:00Z","v":2388926,"vw":5.488812},{"c":5.51,"h":5.57,"l":5.495,"n":9115,"o":5.53,"t":"2025-06-16T04:00:00Z","v":3188353,"vw":5.526404},{"c":5.44,"h":5.5,"l":5.42,"n":5610,"o":5.47,"t":"2025-06-17T04:00:00Z","v":2621438,"vw":5.455729},{"c":5.49,"h":5.52,"l":5.4601,"n":4838,"o":5.47,"t":"2025-06-18T04:00:00Z","v":2369359,"vw":5.492524},{"c":5.45,"h":5.5,"l":5.44,"n":5083,"o":5.5,"t":"2025-06-20T04:00:00Z","v":1879517,"vw":5.450966},{"c":5.42,"h":5.43,"l":5.35,"n":7592,"o":5.35,"t":"2025-06-23T04:00:00Z","v":2967338,"vw":5.385756},{"c":5.6,"h":5.62,"l":5.57,"n":5626,"o":5.57,"t":"2025-06-24T04:00:00Z","v":2111188,"vw":5.600095},{"c":5.51,"h":5.53,"l":5.49,"n":5533,"o":5.49,"t":"2025-06-25T04:00:00Z","v":2070254,"vw":5.516573},{"c":5.6,"h":5.62,"l":5.565,"n":6126,"o":5.57,"t":"2025-06-26T04:00:00Z","v":2122798,"vw":5.598774},{"c":5.56,"h":5.58,"l":5.53,"n":6985,"o":5.57,"t":"2025-06-27T04:00:00Z","v":2559875,"vw":5.561159},{"c":5.56,"h":5.59,"l":5.545,"n":6693,"o":5.58,"t":"2025-06-30T04:00:00Z","v":2703230,"vw":5.56559},{"c":5.62,"h":5.66,"l":5.6,"n":10066,"o":5.6,"t":"2025-07-01T04:00:00Z","v":5457658,"vw":5.6314},{"c":5.59,"h":5.6075,"l":5.55,"n":5495,"o":5.575,"t":"2025-07-02T04:00:00Z","v":2050293,"vw":5.576393},{"c":5.63,"h":5.64,"l":5.585,"n":4867,"o":5.61,"t":"2025-07-03T04:00:00Z","v":2037831,"vw":5.619065},{"c":5.42,"h":5.511,"l":5.39,"n":12215,"o":5.5,"t":"2025-07-07T04:00:00Z","v":4258428,"vw":5.443087},{"c":5.46,"h":5.47,"l":5.4,"n":8616,"o":5.42,"t":"2025-07-08T04:00:00Z","v":3716059,"vw":5.446417},{"c":5.5,"h":5.5,"l":5.47,"n":7221,"o":5.5,"t":"2025-07-09T04:00:00Z","v":2801901,"vw":5.489846},{"c":5.52,"h":5.54,"l":5.49,"n":7498,"o":5.51,"t":"2025-07-10T04:00:00Z","v":3904987,"vw":5.517235},{"c":5.5,"h":5.59,"l":5.49,"n":18511,"o":5.57,"t":"2025-07-11T04:00:00Z","v":11857072,"vw":5.522776},{"c":5.49,"h":5.51,"l":5.46,"n":8394,"o":5.5,"t":"2025-07-14T04:00:00Z","v":7915609,"vw":5.484792},{"c":5.48,"h":5.505,"l":5.455,"n":8550,"o":5.5,"t":"2025-07-15T04:00:00Z","v":3321864,"vw":5.47737},{"c":5.52,"h":5.52,"l":5.445,"n":9956,"o":5.48,"t":"2025-07-16T04:00:00Z","v":5530802,"vw":5.48697},{"c":5.6,"h":5.61,"l":5.515,"n":10349,"o":5.53,"t":"2025-07-17T04:00:00Z","v":4658212,"vw":5.584622},{"c":5.56,"h":5.6059,"l":5.54,"n":7760,"o":5.6,"t":"2025-07-18T04:00:00Z","v":2835254,"vw":5.571491},{"c":5.64,"h":5.68,"l":5.58,"n":6499,"o":5.62,"t":"2025-07-21T04:00:00Z","v":3347392,"vw":5.643113},{"c":5.73,"h":5.75,"l":5.69,"n":7360,"o":5.69,"t":"2025-07-22T04:00:00Z","v":3068135,"vw":5.730931},{"c":6.13,"h":6.1399,"l":6,"n":10530,"o":6,"t":"2025-07-23T04:00:00Z","v":3688392,"vw":6.09919},{"c":6.2,"h":6.24,"l":6.18,"n":8844,"o":6.18,"t":"2025-07-24T04:00:00Z","v":3052470,"vw":6.216629},{"c":6.19,"h":6.19,"l":6.12,"n":5496,"o":6.15,"t":"2025-07-25T04:00:00Z","v":2339710,"vw":6.165886},{"c":5.94,"h":5.97,"l":5.91,"n":8725,"o":5.95,"t":"2025-07-28T04:00:00Z","v":2812774,"vw":5.936087},{"c":5.9,"h":5.95,"l":5.89,"n":5799,"o":5.95,"t":"2025-07-29T04:00:00Z","v":2193695,"vw":5.912714},{"c":5.89,"h":5.95,"l":5.875,"n":8600,"o":5.93,"t":"2025-07-30T04:00:00Z","v":2678164,"vw":5.912619},{"c":5.9,"h":6,"l":5.9,"n":13270,"o":5.96,"t":"2025-07-31T04:00:00Z","v":5317402,"vw":5.933681},{"c":5.84,"h":5.895,"l":5.74,"n":9913,"o":5.89,"t":"2025-08-01T04:00:00Z","v":3024761,"vw":5.826933},{"c":5.93,"h":5.94,"l":5.84,"n":9206,"o":5.86,"t":"2025-08-04T04:00:00Z","v":4141047,"vw":5.915829},{"c":5.98,"h":6.01,"l":5.931,"n":6221,"o":5.98,"t":"2025-08-05T04:00:00Z","v":1368230,"vw":5.975585},{"c":6.08,"h":6.09,"l":6.04,"n":7276,"o":6.06,"t":"2025-08-06T04:00:00Z","v":1562463,"vw":6.073881},{"c":6.14,"h":6.19,"l":6.12,"n":6168,"o":6.17,"t":"2025-08-07T04:00:00Z","v":1759765,"vw":6.146519},{"c":6.26,"h":6.26,"l":6.185,"n":6013,"o":6.21,"t":"2025-08-08T04:00:00Z","v":1509600,"vw":6.245863},{"c":6.24,"h":6.28,"l":6.22,"n":7031,"o":6.27,"t":"2025-08-11T04:00:00Z","v":1655360,"vw":6.242196},{"c":6.43,"h":6.44,"l":6.3501,"n":6419,"o":6.37,"t":"2025-08-12T04:00:00Z","v":1725078,"vw":6.413597},{"c":6.4,"h":6.47,"l":6.38,"n":6445,"o":6.47,"t":"2025-08-13T04:00:00Z","v":1753114,"vw":6.415813},{"c":6.5,"h":6.525,"l":6.46,"n":7186,"o":6.47,"t":"2025-08-14T04:00:00Z","v":1804515,"vw":6.491422},{"c":6.68,"h":6.79,"l":6.66,"n":9553,"o":6.75,"t":"2025-08-15T04:00:00Z","v":2344735,"vw":6.689099},{"c":6.62,"h":6.625,"l":6.555,"n":6209,"o":6.58,"t":"2025-08-18T04:00:00Z","v":2331766,"vw":6.608035},{"c":6.47,"h":6.52,"l":6.47,"n":5815,"o":6.49,"t":"2025-08-19T04:00:00Z","v":2087218,"vw":6.487423},{"c":6.54,"h":6.5486,"l":6.49,"n":6422,"o":6.53,"t":"2025-08-20T04:00:00Z","v":2646632,"vw":6.523512},{"c":6.48,"h":6.5,"l":6.465,"n":4999,"o":6.49,"t":"2025-08-21T04:00:00Z","v":1613533,"vw":6.481154},{"c":6.6,"h":6.615,"l":6.5,"n":9155,"o":6.53,"t":"2025-08-22T04:00:00Z","v":3809467,"vw":6.593085},{"c":6.56,"h":6.61,"l":6.55,"n":4920,"o":6.58,"t":"2025-08-25T04:00:00Z","v":1193749,"vw":6.573701},{"c":6.58,"h":6.61,"l":6.54,"n":5748,"o":6.55,"t":"2025-08-26T04:00:00Z","v":1421518,"vw":6.58452},{"c":6.56,"h":6.56,"l":6.5,"n":5741,"o":6.53,"t":"2025-08-27T04:00:00Z","v":1643079,"vw":6.534634},{"c":6.67,"h":6.7,"l":6.63,"n":6518,"o":6.63,"t":"2025-08-28T04:00:00Z","v":1706713,"vw":6.678022},{"c":6.6,"h":6.663,"l":6.57,"n":5350,"o":6.61,"t":"2025-08-29T04:00:00Z","v":1646627,"vw":6.601368},{"c":6.53,"h":6.54,"l":6.41,"n":6064,"o":6.49,"t":"2025-09-02T04:00:00Z","v":1607902,"vw":6.495574},{"c":6.38,"h":6.4,"l":6.3103,"n":7162,"o":6.34,"t":"2025-09-03T04:00:00Z","v":2668777,"vw":6.368297},{"c":6.54,"h":6.55,"l":6.46,"n":5771,"o":6.46,"t":"2025-09-04T04:00:00Z","v":1649488,"vw":6.513176},{"c":6.51,"h":6.62,"l":6.475,"n":6838,"o":6.61,"t":"2025-09-05T04:00:00Z","v":2048146,"vw":6.519378},{"c":6.67,"h":6.67,"l":6.61,"n":4787,"o":6.61,"t":"2025-09-08T04:00:00Z","v":1512384,"vw":6.647518},{"c":6.63,"h":6.66,"l":6.55,"n":8954,"o":6.57,"t":"2025-09-09T04:00:00Z","v":2671098,"vw":6.612198},{"c":6.71,"h":6.75,"l":6.68,"n":9752,"o":6.7,"t":"2025-09-10T04:00:00Z","v":2794024,"vw":6.718172},{"c":6.63,"h":6.64,"l":6.6,"n":5526,"o":6.62,"t":"2025-09-11T04:00:00Z","v":1593731,"vw":6.624215},{"c":6.61,"h":6.62,"l":6.58,"n":4423,"o":6.61,"t":"2025-09-12T04:00:00Z","v":984029,"vw":6.60095},{"c":6.69,"h":6.705,"l":6.62,"n":7934,"o":6.65,"t":"2025-09-15T04:00:00Z","v":4259299,"vw":6.682232},{"c":6.57,"h":6.6075,"l":6.5,"n":6514,"o":6.6,"t":"2025-09-16T04:00:00Z","v":2219904,"vw":6.556864},{"c":6.56,"h":6.625,"l":6.5314,"n":7170,"o":6.56,"t":"2025-09-17T04:00:00Z","v":2658054,"vw":6.579838},{"c":6.58,"h":6.6,"l":6.5,"n":12028,"o":6.5,"t":"2025-09-18T04:00:00Z","v":3773279,"vw":6.573237},{"c":6.64,"h":6.65,"l":6.6,"n":6927,"o":6.64,"t":"2025-09-19T04:00:00Z","v":2156194,"vw":6.636719},{"c":6.75,"h":6.77,"l":6.67,"n":5217,"o":6.67,"t":"2025-09-22T04:00:00Z","v":2164315,"vw":6.736367},{"c":6.74,"h":6.81,"l":6.73,"n":6170,"o":6.79,"t":"2025-09-23T04:00:00Z","v":1290567,"vw":6.766789},{"c":6.79,"h":6.82,"l":6.76,"n":5547,"o":6.77,"t":"2025-09-24T04:00:00Z","v":1711591,"vw":6.789594},{"c":6.78,"h":6.79,"l":6.75,"n":5671,"o":6.77,"t":"2025-09-25T04:00:00Z","v":1616374,"vw":6.775076},{"c":6.85,"h":6.87,"l":6.81,"n":6400,"o":6.82,"t":"2025-09-26T04:00:00Z","v":1739065,"vw":6.845521},{"c":6.76,"h":6.78,"l":6.74,"n":5385,"o":6.78,"t":"2025-09-29T04:00:00Z","v":1198007,"vw":6.755909},{"c":6.7,"h":6.74,"l":6.65,"n":5252,"o":6.74,"t":"2025-09-30T04:00:00Z","v":1679314,"vw":6.683731},{"c":6.51,"h":6.63,"l":6.49,"n":8189,"o":6.6,"t":"2025-10-01T04:00:00Z","v":2938473,"vw":6.522604},{"c":6.45,"h":6.5009,"l":6.43,"n":5683,"o":6.48,"t":"2025-10-02T04:00:00Z","v":1604621,"vw":6.451788},{"c":6.61,"h":6.62,"l":6.57,"n":6588,"o":6.58,"t":"2025-10-03T04:00:00Z","v":1882462,"vw":6.598504},{"c":6.48,"h":6.5,"l":6.47,"n":6834,"o":6.5,"t":"2025-10-06T04:00:00Z","v":1642579,"vw":6.486209},{"c":6.35,"h":6.39,"l":6.33,"n":8188,"o":6.39,"t":"2025-10-07T04:00:00Z","v":2118889,"vw":6.350282},{"c":6.46,"h":6.47,"l":6.42,"n":9045,"o":6.42,"t":"2025-10-08T04:00:00Z","v":3551600,"vw":6.452981},{"c":6.38,"h":6.45,"l":6.37,"n":5345,"o":6.45,"t":"2025-10-09T04:00:00Z","v":1307307,"vw":6.384401},{"c":6.09,"h":6.26,"l":6.09,"n":9373,"o":6.25,"t":"2025-10-10T04:00:00Z","v":3312117,"vw":6.164027},{"c":6.2,"h":6.22,"l":6.16,"n":8108,"o":6.22,"t":"2025-10-13T04:00:00Z","v":2073948,"vw":6.190416},{"c":6.24,"h":6.27,"l":6.13,"n":8265,"o":6.14,"t":"2025-10-14T04:00:00Z","v":2478575,"vw":6.22571},{"c":6.28,"h":6.32,"l":6.2442,"n":6980,"o":6.3,"t":"2025-10-15T04:00:00Z","v":2208540,"vw":6.284386},{"c":6.28,"h":6.37,"l":6.27,"n":6500,"o":6.34,"t":"2025-10-16T04:00:00Z","v":2082784,"vw":6.315115},{"c":6.23,"h":6.24,"l":6.18,"n":7772,"o":6.21,"t":"2025-10-17T04:00:00Z","v":2168975,"vw":6.218742},{"c":6.47,"h":6.52,"l":6.45,"n":6076,"o":6.46,"t":"2025-10-20T04:00:00Z","v":1481521,"vw":6.485212},{"c":6.47,"h":6.5039,"l":6.46,"n":6126,"o":6.46,"t":"2025-10-21T04:00:00Z","v":2218093,"vw":6.482457},{"c":6.42,"h":6.47,"l":6.3706,"n":6884,"o":6.47,"t":"2025-10-22T04:00:00Z","v":2539460,"vw":6.414214},{"c":6.42,"h":6.4472,"l":6.4044,"n":4621,"o":6.43,"t":"2025-10-23T04:00:00Z","v":1605985,"vw":6.426146},{"c":6.46,"h":6.48,"l":6.43,"n":4627,"o":6.48,"t":"2025-10-24T04:00:00Z","v":1252291,"vw":6.460762},{"c":6.51,"h":6.53,"l":6.49,"n":5668,"o":6.51,"t":"2025-10-27T04:00:00Z","v":1474065,"vw":6.503261},{"c":6.71,"h":6.735,"l":6.55,"n":22289,"o":6.55,"t":"2025-10-28T04:00:00Z","v":12053110,"vw":6.695817},{"c":6.61,"h":6.67,"l":6.59,"n":11778,"o":6.64,"t":"2025-10-29T04:00:00Z","v":3713613,"vw":6.628038},{"c":6.7,"h":6.76,"l":6.66,"n":8198,"o":6.69,"t":"2025-10-30T04:00:00Z","v":2174287,"vw":6.715979},{"c":6.73,"h":6.75,"l":6.69,"n":5940,"o":6.69,"t":"2025-10-31T04:00:00Z","v":1759493,"vw":6.7263},{"c":6.75,"h":6.77,"l":6.72,"n":7705,"o":6.75,"t":"2025-11-03T05:00:00Z","v":1914472,"vw":6.750319},{"c":6.66,"h":6.72,"l":6.655,"n":6263,"o":6.66,"t":"2025-11-04T05:00:00Z","v":1779361,"vw":6.683933},{"c":6.66,"h":6.67,"l":6.5812,"n":6119,"o":6.59,"t":"2025-11-05T05:00:00Z","v":1891460,"vw":6.642998},{"c":6.71,"h":6.74,"l":6.67,"n":7265,"o":6.7,"t":"2025-11-06T05:00:00Z","v":2390955,"vw":6.704429},{"c":6.63,"h":6.64,"l":6.53,"n":6660,"o":6.64,"t":"2025-11-07T05:00:00Z","v":2429959,"vw":6.578361},{"c":6.71,"h":6.72,"l":6.64,"n":6781,"o":6.67,"t":"2025-11-10T05:00:00Z","v":1963762,"vw":6.686733},{"c":6.73,"h":6.77,"l":6.61,"n":26745,"o":6.63,"t":"2025-11-11T05:00:00Z","v":12009325,"vw":6.729101},{"c":6.8,"h":6.85,"l":6.7615,"n":8687,"o":6.8,"t":"2025-11-12T05:00:00Z","v":2797837,"vw":6.819015},{"c":6.79,"h":6.87,"l":6.75,"n":7984,"o":6.87,"t":"2025-11-13T05:00:00Z","v":2867781,"vw":6.796487},{"c":7.05,"h":7.11,"l":6.86,"n":9794,"o":6.87,"t":"2025-11-14T05:00:00Z","v":2559740,"vw":7.040696},{"c":6.78,"h":6.89,"l":6.735,"n":7637,"o":6.87,"t":"2025-11-17T05:00:00Z","v":1841271,"vw":6.812534},{"c":6.55,"h":6.586,"l":6.4901,"n":8060,"o":6.57,"t":"2025-11-18T05:00:00Z","v":3139490,"vw":6.547936},{"c":6.57,"h":6.585,"l":6.5,"n":6345,"o":6.52,"t":"2025-11-19T05:00:00Z","v":1820741,"vw":6.553766},{"c":6.45,"h":6.66,"l":6.45,"n":7675,"o":6.64,"t":"2025-11-20T05:00:00Z","v":3572781,"vw":6.533548},{"c":6.61,"h":6.6399,"l":6.54,"n":8465,"o":6.6,"t":"2025-11-21T05:00:00Z","v":3461098,"vw":6.602803},{"c":6.7,"h":6.72,"l":6.605,"n":7017,"o":6.61,"t":"2025-11-24T05:00:00Z","v":2325873,"vw":6.676784},{"c":6.86,"h":6.87,"l":6.73,"n":6056,"o":6.79,"t":"2025-11-25T05:00:00Z","v":2399876,"vw":6.83803},{"c":7.09,"h":7.12,"l":7,"n":6309,"o":7,"t":"2025-11-26T05:00:00Z","v":1842682,"vw":7.093779},{"c":7.1,"h":7.12,"l":7.06,"n":5144,"o":7.11,"t":"2025-11-28T05:00:00Z","v":1226529,"vw":7.0874},{"c":7.16,"h":7.185,"l":7.0983,"n":5631,"o":7.11,"t":"2025-12-01T05:00:00Z","v":1676910,"vw":7.161235},{"c":7.26,"h":7.32,"l":7.25,"n":13267,"o":7.29,"t":"2025-12-02T05:00:00Z","v":7052981,"vw":7.286117},{"c":7.21,"h":7.22,"l":7.14,"n":8022,"o":7.16,"t":"2025-12-03T05:00:00Z","v":2387851,"vw":7.183606},{"c":7.28,"h":7.3486,"l":7.2745,"n":5349,"o":7.34,"t":"2025-12-04T05:00:00Z","v":1664653,"vw":7.299262},{"c":7.35,"h":7.39,"l":7.33,"n":5672,"o":7.36,"t":"2025-12-05T05:00:00Z","v":1650742,"vw":7.358669},{"c":7.28,"h":7.32,"l":7.26,"n":6032,"o":7.32,"t":"2025-12-08T05:00:00Z","v":2452967,"vw":7.28075},{"c":7.26,"h":7.32,"l":7.22,"n":14058,"o":7.26,"t":"2025-12-09T05:00:00Z","v":8569270,"vw":7.294889},{"c":7.3,"h":7.34,"l":7.25,"n":7307,"o":7.26,"t":"2025-12-10T05:00:00Z","v":3311438,"vw":7.299319},{"c":7.35,"h":7.35,"l":7.27,"n":8030,"o":7.27,"t":"2025-12-11T05:00:00Z","v":2156076,"vw":7.329179},{"c":7.37,"h":7.385,"l":7.315,"n":9190,"o":7.37,"t":"2025-12-12T05:00:00Z","v":1950952,"vw":7.35566},{"c":7.59,"h":7.64,"l":7.57,"n":7628,"o":7.58,"t":"2025-12-15T05:00:00Z","v":2360146,"vw":7.601279},{"c":7.38,"h":7.45,"l":7.34,"n":21515,"o":7.36,"t":"2025-12-16T05:00:00Z","v":13399344,"vw":7.401984},{"c":7.23,"h":7.35,"l":7.23,"n":9392,"o":7.33,"t":"2025-12-17T05:00:00Z","v":3557507,"vw":7.285973},{"c":7.26,"h":7.32,"l":7.255,"n":6245,"o":7.3,"t":"2025-12-18T05:00:00Z","v":2421129,"vw":7.28546},{"c":7.31,"h":7.36,"l":7.27,"n":8135,"o":7.29,"t":"2025-12-19T05:00:00Z","v":3057758,"vw":7.32677},{"c":7.36,"h":7.365,"l":7.3,"n":8182,"o":7.3,"t":"2025-12-22T05:00:00Z","v":1917470,"vw":7.34239},{"c":7.46,"h":7.51,"l":7.44,"n":8322,"o":7.44,"t":"2025-12-23T05:00:00Z","v":2525329,"vw":7.475719},{"c":7.42,"h":7.44,"l":7.37,"n":8499,"o":7.39,"t":"2025-12-24T05:00:00Z","v":2978094,"vw":7.416943},{"c":7.32,"h":7.33,"l":7.28,"n":8784,"o":7.33,"t":"2025-12-26T05:00:00Z","v":2669222,"vw":7.302159},{"c":7.34,"h":7.36,"l":7.31,"n":7787,"o":7.35,"t":"2025-12-29T05:00:00Z","v":2156185,"vw":7.329042},{"c":7.36,"h":7.4299,"l":7.35,"n":6773,"o":7.37,"t":"2025-12-30T05:00:00Z","v":1804070,"vw":7.374677},{"c":7.32,"h":7.36,"l":7.315,"n":8016,"o":7.36,"t":"2025-12-31T05:00:00Z","v":2160007,"vw":7.337261},{"c":7.41,"h":7.4299,"l":7.3545,"n":8687,"o":7.41,"t":"2026-01-02T05:00:00Z","v":2954506,"vw":7.402038},{"c":7.62,"h":7.64,"l":7.51,"n":9690,"o":7.52,"t":"2026-01-05T05:00:00Z","v":3206466,"vw":7.614626},{"c":7.77,"h":7.9379,"l":7.76,"n":12434,"o":7.83,"t":"2026-01-06T05:00:00Z","v":2773319,"vw":7.79002},{"c":7.78,"h":7.85,"l":7.76,"n":11437,"o":7.8,"t":"2026-01-07T05:00:00Z","v":2384229,"vw":7.810248},{"c":7.85,"h":7.87,"l":7.79,"n":9643,"o":7.79,"t":"2026-01-08T05:00:00Z","v":2416178,"vw":7.838026},{"c":7.94,"h":8.0372,"l":7.85,"n":11754,"o":7.94,"t":"2026-01-09T05:00:00Z","v":4333833,"vw":7.934637},{"c":8.04,"h":8.09,"l":7.97,"n":9510,"o":8,"t":"2026-01-12T05:00:00Z","v":2430023,"vw":8.026808},{"c":8.21,"h":8.315,"l":8.2,"n":13693,"o":8.24,"t":"2026-01-13T05:00:00Z","v":3360926,"vw":8.226398},{"c":8.39,"h":8.46,"l":8.32,"n":14504,"o":8.43,"t":"2026-01-14T05:00:00Z","v":4079788,"vw":8.365252},{"c":8.49,"h":8.59,"l":8.4822,"n":11732,"o":8.54,"t":"2026-01-15T05:00:00Z","v":2384068,"vw":8.517046},{"c":8.59,"h":8.62,"l":8.55,"n":10699,"o":8.59,"t":"2026-01-16T05:00:00Z","v":2417785,"vw":8.588506},{"c":8.51,"h":8.55,"l":8.4,"n":13271,"o":8.42,"t":"2026-01-20T05:00:00Z","v":3942247,"vw":8.502933},{"c":8.45,"h":8.49,"l":8.29,"n":13730,"o":8.37,"t":"2026-01-21T05:00:00Z","v":3895695,"vw":8.407265},{"c":8.37,"h":8.41,"l":8.35,"n":7418,"o":8.41,"t":"2026-01-22T05:00:00Z","v":1683620,"vw":8.379055},{"c":8.47,"h":8.4854,"l":8.3945,"n":7645,"o":8.42,"t":"2026-01-23T05:00:00Z","v":2627129,"vw":8.448603},{"c":8.51,"h":8.55,"l":8.449,"n":9542,"o":8.48,"t":"2026-01-26T05:00:00Z","v":2540754,"vw":8.515692},{"c":8.68,"h":8.68,"l":8.52,"n":9414,"o":8.57,"t":"2026-01-27T05:00:00Z","v":2430575,"vw":8.649313},{"c":8.63,"h":8.6468,"l":8.555,"n":10459,"o":8.63,"t":"2026-01-28T05:00:00Z","v":4108715,"vw":8.594304},{"c":8.64,"h":8.815,"l":8.59,"n":23857,"o":8.73,"t":"2026-01-29T05:00:00Z","v":15157751,"vw":8.626078},{"c":8.63,"h":8.77,"l":8.485,"n":23541,"o":8.72,"t":"2026-01-30T05:00:00Z","v":10061069,"vw":8.590856},{"c":8.84,"h":8.89,"l":8.59,"n":13632,"o":8.66,"t":"2026-02-02T05:00:00Z","v":5600005,"vw":8.813309},{"c":8.89,"h":8.995,"l":8.76,"n":16215,"o":8.94,"t":"2026-02-03T05:00:00Z","v":3631845,"vw":8.864097},{"c":9.29,"h":9.39,"l":9.2,"n":18312,"o":9.26,"t":"2026-02-04T05:00:00Z","v":6025897,"vw":9.285489},{"c":9,"h":9.14,"l":8.9633,"n":16919,"o":9.14,"t":"2026-02-05T05:00:00Z","v":4467555,"vw":9.018031},{"c":9.61,"h":9.6186,"l":9.4,"n":12345,"o":9.4,"t":"2026-02-06T05:00:00Z","v":2781420,"vw":9.552844},{"c":9.8,"h":9.86,"l":9.64,"n":10989,"o":9.73,"t":"2026-02-09T05:00:00Z","v":3717154,"vw":9.750727},{"c":9.94,"h":10.13,"l":9.845,"n":20801,"o":10.05,"t":"2026-02-10T05:00:00Z","v":6362144,"vw":9.962032},{"c":10.09,"h":10.09,"l":9.943,"n":11598,"o":10.09,"t":"2026-02-11T05:00:00Z","v":3108444,"vw":10.041879},{"c":10.02,"h":10.2775,"l":9.93,"n":18316,"o":10.23,"t":"2026-02-12T05:00:00Z","v":5460415,"vw":10.046504},{"c":9.9,"h":10.06,"l":9.81,"n":28179,"o":10.01,"t":"2026-02-13T05:00:00Z","v":13020557,"vw":9.905358},{"c":9.34,"h":9.38,"l":9.08,"n":21486,"o":9.17,"t":"2026-02-17T05:00:00Z","v":8497073,"vw":9.307614},{"c":9.2,"h":9.2855,"l":9.17,"n":18467,"o":9.2,"t":"2026-02-18T05:00:00Z","v":5848146,"vw":9.224952},{"c":9.32,"h":9.34,"l":9.2515,"n":12520,"o":9.28,"t":"2026-02-19T05:00:00Z","v":3568666,"vw":9.300395},{"c":9.35,"h":9.37,"l":9.17,"n":12899,"o":9.21,"t":"2026-02-20T05:00:00Z","v":3246140,"vw":9.298061},{"c":9.19,"h":9.45,"l":9.18,"n":13163,"o":9.4,"t":"2026-02-23T05:00:00Z","v":4275870,"vw":9.2567},{"c":8.93,"h":8.985,"l":8.7801,"n":15689,"o":8.83,"t":"2026-02-24T05:00:00Z","v":4216351,"vw":8.924402},{"c":8.76,"h":8.79,"l":8.58,"n":19305,"o":8.63,"t":"2026-02-25T05:00:00Z","v":6377526,"vw":8.724775},{"c":9.01,"h":9.04,"l":8.91,"n":14618,"o":8.99,"t":"2026-02-26T05:00:00Z","v":3069555,"vw":9.001959},{"c":8.87,"h":9.09,"l":8.775,"n":15894,"o":9.02,"t":"2026-02-27T05:00:00Z","v":4308940,"vw":8.872411},{"c":8.67,"h":8.7173,"l":8.43,"n":17636,"o":8.5,"t":"2026-03-02T05:00:00Z","v":6305088,"vw":8.651317},{"c":8.22,"h":8.245,"l":7.93,"n":24841,"o":7.99,"t":"2026-03-03T05:00:00Z","v":7944570,"vw":8.093746},{"c":8.21,"h":8.22,"l":8.09,"n":16381,"o":8.12,"t":"2026-03-04T05:00:00Z","v":4516506,"vw":8.174777},{"c":8.14,"h":8.299,"l":8.03,"n":16102,"o":8.21,"t":"2026-03-05T05:00:00Z","v":4423388,"vw":8.122597},{"c":8.06,"h":8.095,"l":7.92,"n":14820,"o":7.99,"t":"2026-03-06T05:00:00Z","v":4564351,"vw":8.030113},{"c":8.11,"h":8.135,"l":7.8014,"n":22165,"o":7.85,"t":"2026-03-09T04:00:00Z","v":6331083,"vw":7.973926},{"c":8.28,"h":8.465,"l":8.23,"n":17785,"o":8.26,"t":"2026-03-10T04:00:00Z","v":6449636,"vw":8.343502},{"c":8.02,"h":8.06,"l":7.935,"n":14263,"o":8,"t":"2026-03-11T04:00:00Z","v":5004545,"vw":7.999106},{"c":7.72,"h":7.82,"l":7.635,"n":15572,"o":7.79,"t":"2026-03-12T04:00:00Z","v":5459869,"vw":7.731324},{"c":7.63,"h":7.7999,"l":7.61,"n":14607,"o":7.77,"t":"2026-03-13T04:00:00Z","v":4541148,"vw":7.69417},{"c":7.8,"h":7.86,"l":7.74,"n":12505,"o":7.74,"t":"2026-03-16T04:00:00Z","v":4733407,"vw":7.806776},{"c":7.8,"h":7.905,"l":7.8,"n":9749,"o":7.88,"t":"2026-03-17T04:00:00Z","v":2770507,"vw":7.835698},{"c":7.74,"h":7.835,"l":7.73,"n":15403,"o":7.81,"t":"2026-03-18T04:00:00Z","v":4083857,"vw":7.781069},{"c":7.76,"h":7.8265,"l":7.61,"n":13047,"o":7.62,"t":"2026-03-19T04:00:00Z","v":4605432,"vw":7.711875},{"c":7.59,"h":7.79,"l":7.54,"n":15912,"o":7.78,"t":"2026-03-20T04:00:00Z","v":6898689,"vw":7.612053},{"c":7.75,"h":7.87,"l":7.69,"n":18034,"o":7.84,"t":"2026-03-23T04:00:00Z","v":7209913,"vw":7.783228},{"c":7.81,"h":7.885,"l":7.7,"n":16502,"o":7.7,"t":"2026-03-24T04:00:00Z","v":7318342,"vw":7.824555},{"c":7.96,"h":8.08,"l":7.9,"n":16574,"o":8.03,"t":"2026-03-25T04:00:00Z","v":5293041,"vw":7.98879},{"c":7.78,"h":7.9,"l":7.76,"n":13227,"o":7.83,"t":"2026-03-26T04:00:00Z","v":3651559,"vw":7.814954},{"c":7.63,"h":7.775,"l":7.6,"n":13711,"o":7.75,"t":"2026-03-27T04:00:00Z","v":5168859,"vw":7.671092},{"c":7.63,"h":7.74,"l":7.58,"n":14224,"o":7.69,"t":"2026-03-30T04:00:00Z","v":5121956,"vw":7.643182},{"c":7.94,"h":7.97,"l":7.705,"n":13547,"o":7.75,"t":"2026-03-31T04:00:00Z","v":5423485,"vw":7.867251},{"c":8.38,"h":8.43,"l":8.27,"n":21917,"o":8.27,"t":"2026-04-01T04:00:00Z","v":10111080,"vw":8.360048},{"c":8.16,"h":8.225,"l":7.91,"n":22778,"o":7.91,"t":"2026-04-02T04:00:00Z","v":5315031,"vw":8.110413},{"c":8.2,"h":8.23,"l":8.145,"n":10421,"o":8.16,"t":"2026-04-06T04:00:00Z","v":3268224,"vw":8.196414},{"c":8.25,"h":8.26,"l":8.05,"n":14718,"o":8.16,"t":"2026-04-07T04:00:00Z","v":5946193,"vw":8.167911},{"c":8.8,"h":8.87,"l":8.7223,"n":14422,"o":8.79,"t":"2026-04-08T04:00:00Z","v":5689342,"vw":8.79783},{"c":8.6,"h":8.68,"l":8.45,"n":16787,"o":8.51,"t":"2026-04-09T04:00:00Z","v":6415308,"vw":8.586006},{"c":8.63,"h":8.645,"l":8.565,"n":12455,"o":8.62,"t":"2026-04-10T04:00:00Z","v":3074965,"vw":8.605949},{"c":8.65,"h":8.66,"l":8.44,"n":13505,"o":8.47,"t":"2026-04-13T04:00:00Z","v":3661564,"vw":8.584735},{"c":8.69,"h":8.7,"l":8.62,"n":10670,"o":8.64,"t":"2026-04-14T04:00:00Z","v":2727890,"vw":8.673148},{"c":8.8,"h":8.81,"l":8.7401,"n":15309,"o":8.75,"t":"2026-04-15T04:00:00Z","v":3797225,"vw":8.779454},{"c":8.63,"h":8.74,"l":8.585,"n":16487,"o":8.74,"t":"2026-04-16T04:00:00Z","v":3663795,"vw":8.623904},{"c":8.82,"h":8.8864,"l":8.69,"n":20180,"o":8.7,"t":"2026-04-17T04:00:00Z","v":6275038,"vw":8.822995},{"c":8.6,"h":8.675,"l":8.595,"n":14735,"o":8.63,"t":"2026-04-20T04:00:00Z","v":4204320,"vw":8.624728},{"c":8.23,"h":8.46,"l":8.21,"n":20291,"o":8.46,"t":"2026-04-21T04:00:00Z","v":7332321,"vw":8.293851},{"c":8.26,"h":8.34,"l":8.2231,"n":10877,"o":8.3,"t":"2026-04-22T04:00:00Z","v":2739911,"vw":8.257663},{"c":8.12,"h":8.23,"l":8.03,"n":15159,"o":8.22,"t":"2026-04-23T04:00:00Z","v":3710714,"vw":8.150494},{"c":8.11,"h":8.135,"l":8.05,"n":13373,"o":8.08,"t":"2026-04-24T04:00:00Z","v":3679212,"vw":8.094448},{"c":8.27,"h":8.34,"l":8.2401,"n":10738,"o":8.3,"t":"2026-04-27T04:00:00Z","v":2969914,"vw":8.28693},{"c":8.45,"h":8.595,"l":8.43,"n":16671,"o":8.5,"t":"2026-04-28T04:00:00Z","v":3723575,"vw":8.475178},{"c":8.42,"h":8.46,"l":8.375,"n":14497,"o":8.4,"t":"2026-04-29T04:00:00Z","v":3211778,"vw":8.415356},{"c":8.6,"h":8.64,"l":8.49,"n":13765,"o":8.54,"t":"2026-04-30T04:00:00Z","v":2599224,"vw":8.589974},{"c":8.51,"h":8.58,"l":8.48,"n":10845,"o":8.53,"t":"2026-05-01T04:00:00Z","v":2311033,"vw":8.523524},{"c":8.41,"h":8.555,"l":8.39,"n":10584,"o":8.49,"t":"2026-05-04T04:00:00Z","v":2152924,"vw":8.451657},{"c":8.53,"h":8.56,"l":8.43,"n":11432,"o":8.47,"t":"2026-05-05T04:00:00Z","v":2163040,"vw":8.518343},{"c":8.85,"h":8.87,"l":8.75,"n":13776,"o":8.75,"t":"2026-05-06T04:00:00Z","v":3218947,"vw":8.818398},{"c":8.66,"h":8.82,"l":8.64,"n":13894,"o":8.82,"t":"2026-05-07T04:00:00Z","v":3283731,"vw":8.709026},{"c":8.69,"h":8.73,"l":8.65,"n":12076,"o":8.72,"t":"2026-05-08T04:00:00Z","v":2246387,"vw":8.686775},{"c":8.81,"h":8.865,"l":8.79,"n":14985,"o":8.8,"t":"2026-05-11T04:00:00Z","v":3624023,"vw":8.82491},{"c":8.85,"h":8.89,"l":8.75,"n":11932,"o":8.78,"t":"2026-05-12T04:00:00Z","v":2731359,"vw":8.820819},{"c":8.89,"h":8.98,"l":8.83,"n":13229,"o":8.84,"t":"2026-05-13T04:00:00Z","v":2994058,"vw":8.924596},{"c":8.86,"h":8.95,"l":8.8,"n":12802,"o":8.9,"t":"2026-05-14T04:00:00Z","v":2638779,"vw":8.895144},{"c":8.69,"h":8.8193,"l":8.59,"n":17782,"o":8.59,"t":"2026-05-15T04:00:00Z","v":4228101,"vw":8.725716},{"c":8.39,"h":8.425,"l":8.32,"n":20299,"o":8.4,"t":"2026-05-18T04:00:00Z","v":4928421,"vw":8.370277},{"c":8.69,"h":8.785,"l":8.59,"n":14759,"o":8.6,"t":"2026-05-19T04:00:00Z","v":4831817,"vw":8.699176},{"c":9.05,"h":9.1,"l":8.865,"n":15135,"o":8.87,"t":"2026-05-20T04:00:00Z","v":3914859,"vw":9.026324},{"c":9.27,"h":9.33,"l":9.09,"n":19619,"o":9.09,"t":"2026-05-21T04:00:00Z","v":4812606,"vw":9.240682},{"c":9.32,"h":9.41,"l":9.305,"n":15744,"o":9.37,"t":"2026-05-22T04:00:00Z","v":3902970,"vw":9.355024},{"c":9.24,"h":9.34,"l":9.222,"n":13073,"o":9.32,"t":"2026-05-26T04:00:00Z","v":3021432,"vw":9.260717},{"c":9.06,"h":9.11,"l":9,"n":11966,"o":9.1,"t":"2026-05-27T04:00:00Z","v":3000508,"vw":9.048513},{"c":8.95,"h":9.015,"l":8.8901,"n":13410,"o":8.91,"t":"2026-05-28T04:00:00Z","v":3267138,"vw":8.96137},{"c":8.97,"h":9.06,"l":8.955,"n":11822,"o":8.98,"t":"2026-05-29T04:00:00Z","v":2486211,"vw":8.991222},{"c":9.03,"h":9.145,"l":8.95,"n":16407,"o":8.95,"t":"2026-06-01T04:00:00Z","v":5544893,"vw":9.052269},{"c":9.28,"h":9.33,"l":9.15,"n":11274,"o":9.15,"t":"2026-06-02T04:00:00Z","v":2365662,"vw":9.277457},{"c":9.46,"h":9.53,"l":9.445,"n":10986,"o":9.45,"t":"2026-06-03T04:00:00Z","v":2230318,"vw":9.473858},{"c":9.79,"h":9.86,"l":9.61,"n":18615,"o":9.61,"t":"2026-06-04T04:00:00Z","v":3442277,"vw":9.785585},{"c":9.52,"h":9.76,"l":9.48,"n":20038,"o":9.7,"t":"2026-06-05T04:00:00Z","v":4845869,"vw":9.614223},{"c":9.59,"h":9.66,"l":9.555,"n":11290,"o":9.58,"t":"2026-06-08T04:00:00Z","v":2816559,"vw":9.610698},{"c":9.57,"h":9.73,"l":9.395,"n":18015,"o":9.7,"t":"2026-06-09T04:00:00Z","v":5206554,"vw":9.558992},{"c":9.35,"h":9.6,"l":9.345,"n":13700,"o":9.47,"t":"2026-06-10T04:00:00Z","v":4036883,"vw":9.455043},{"c":9.52,"h":9.54,"l":9.24,"n":18604,"o":9.3,"t":"2026-06-11T04:00:00Z","v":4431989,"vw":9.365787},{"c":9.68,"h":9.7,"l":9.53,"n":18379,"o":9.6,"t":"2026-06-12T04:00:00Z","v":4049936,"vw":9.644629},{"c":9.68,"h":9.81,"l":9.65,"n":15150,"o":9.81,"t":"2026-06-15T04:00:00Z","v":3425495,"vw":9.70339},{"c":9.76,"h":9.815,"l":9.73,"n":11210,"o":9.77,"t":"2026-06-16T04:00:00Z","v":2513204,"vw":9.771266},{"c":10.14,"h":10.39,"l":10.03,"n":27343,"o":10.03,"t":"2026-06-17T04:00:00Z","v":9692998,"vw":10.272535},{"c":10.3,"h":10.375,"l":10.28,"n":13706,"o":10.34,"t":"2026-06-18T04:00:00Z","v":3488091,"vw":10.312186},{"c":10.15,"h":10.295,"l":10.065,"n":21122,"o":10.12,"t":"2026-06-22T04:00:00Z","v":6251497,"vw":10.193361},{"c":9.68,"h":9.79,"l":9.65,"n":18624,"o":9.69,"t":"2026-06-23T04:00:00Z","v":5346153,"vw":9.723805},{"c":9.58,"h":9.635,"l":9.53,"n":14767,"o":9.57,"t":"2026-06-24T04:00:00Z","v":3977624,"vw":9.594446},{"c":9.59,"h":9.75,"l":9.585,"n":16738,"o":9.69,"t":"2026-06-25T04:00:00Z","v":3160855,"vw":9.649608},{"c":9.71,"h":9.785,"l":9.63,"n":10365,"o":9.63,"t":"2026-06-26T04:00:00Z","v":2476701,"vw":9.735026},{"c":9.56,"h":9.605,"l":9.4812,"n":15199,"o":9.57,"t":"2026-06-29T04:00:00Z","v":2906907,"vw":9.557891},{"c":9.58,"h":9.62,"l":9.52,"n":18829,"o":9.6,"t":"2026-06-30T04:00:00Z","v":3864039,"vw":9.57513},{"c":9.8,"h":9.8499,"l":9.69,"n":17808,"o":9.69,"t":"2026-07-01T04:00:00Z","v":3790482,"vw":9.790999},{"c":9.94,"h":10.1,"l":9.865,"n":13911,"o":10.07,"t":"2026-07-02T04:00:00Z","v":3484512,"vw":9.963257},{"c":10.35,"h":10.355,"l":10.135,"n":18088,"o":10.19,"t":"2026-07-06T04:00:00Z","v":3536054,"vw":10.300647},{"c":10.19,"h":10.31,"l":10.135,"n":15044,"o":10.26,"t":"2026-07-07T04:00:00Z","v":3083007,"vw":10.192088},{"c":10.23,"h":10.23,"l":10.0607,"n":19517,"o":10.11,"t":"2026-07-08T04:00:00Z","v":4524694,"vw":10.167485},{"c":10.33,"h":10.4,"l":10.2,"n":20955,"o":10.25,"t":"2026-07-09T04:00:00Z","v":7879267,"vw":10.344931},{"c":10.48,"h":10.535,"l":10.38,"n":18204,"o":10.39,"t":"2026-07-10T04:00:00Z","v":6787221,"vw":10.48015},{"c":10.49,"h":10.585,"l":10.475,"n":13508,"o":10.55,"t":"2026-07-13T04:00:00Z","v":2984355,"vw":10.514501},{"c":10.57,"h":10.785,"l":10.545,"n":16444,"o":10.6,"t":"2026-07-14T04:00:00Z","v":3706305,"vw":10.648623},{"c":10.66,"h":10.66,"l":10.51,"n":17040,"o":10.59,"t":"2026-07-15T04:00:00Z","v":2906525,"vw":10.602396},{"c":10.32,"h":10.425,"l":10.31,"n":15025,"o":10.39,"t":"2026-07-16T04:00:00Z","v":3338362,"vw":10.355903},{"c":9.87,"h":9.96,"l":9.73,"n":24850,"o":9.81,"t":"2026-07-17T04:00:00Z","v":7493032,"vw":9.893483},{"c":9.84,"h":10,"l":9.81,"n":19590,"o":9.96,"t":"2026-07-20T04:00:00Z","v":4463635,"vw":9.893045},{"c":10.36,"h":10.39,"l":10.18,"n":16315,"o":10.27,"t":"2026-07-21T04:00:00Z","v":2420725,"vw":10.326575},{"c":10.5,"h":10.54,"l":10.45,"n":11666,"o":10.46,"t":"2026-07-22T04:00:00Z","v":2384425,"vw":10.507223},{"c":10.57,"h":10.65,"l":10.5,"n":15594,"o":10.6,"t":"2026-07-23T04:00:00Z","v":3287673,"vw":10.558884},{"c":10.63,"h":10.74,"l":10.62,"n":15802,"o":10.63,"t":"2026-07-24T04:00:00Z","v":2906908,"vw":10.67357},{"c":10.57,"h":10.665,"l":10.46,"n":22341,"o":10.61,"t":"2026-07-27T04:00:00Z","v":4901843,"vw":10.527452},{"c":10.09,"h":10.1779,"l":10.05,"n":17935,"o":10.07,"t":"2026-07-28T04:00:00Z","v":3806127,"vw":10.11738},{"c":9.81,"h":10.025,"l":9.8,"n":30157,"o":10.01,"t":"2026-07-29T04:00:00Z","v":7619972,"vw":9.903365},{"c":10.35,"h":10.35,"l":9.7,"n":20915,"o":9.76,"t":"2026-07-30T04:00:00Z","v":4424876,"vw":10.245779},{"c":10.44,"h":10.46,"l":10.295,"n":18321,"o":10.35,"t":"2026-07-31T04:00:00Z","v":3110561,"vw":10.385802},{"c":10.26,"h":10.3,"l":10.1901,"n":18265,"o":10.27,"t":"2026-08-03T04:00:00Z","v":3925777,"vw":10.247973},{"c":10.34,"h":10.395,"l":10.315,"n":15532,"o":10.39,"t":"2026-08-04T04:00:00Z","v":3020118,"vw":10.359701},{"c":10.7,"h":10.86,"l":10.695,"n":27764,"o":10.79,"t":"2026-08-05T04:00:00Z","v":4506734,"vw":10.753161},{"c":10.69,"h":10.8,"l":10.67,"n":17267,"o":10.79,"t":"2026-08-06T04:00:00Z","v":2939562,"vw":10.712633},{"c":10.71,"h":10.79,"l":10.66,"n":13925,"o":10.76,"t":"2026-08-07T04:00:00Z","v":2777216,"vw":10.698944},{"c":10.46,"h":10.5,"l":10.43,"n":14250,"o":10.46,"t":"2026-08-10T04:00:00Z","v":2415608,"vw":10.467033},{"c":10.44,"h":10.565,"l":10.42,"n":12514,"o":10.51,"t":"2026-08-11T04:00:00Z","v":1713524,"vw":10.45736},{"c":10.81,"h":10.85,"l":10.76,"n":20649,"o":10.78,"t":"2026-08-12T04:00:00Z","v":1972091,"vw":10.811255},{"c":10.99,"h":11.06,"l":10.95,"n":14306,"o":11,"t":"2026-08-13T04:00:00Z","v":3198322,"vw":11.003749},{"c":10.87,"h":10.92,"l":10.83,"n":12522,"o":10.9,"t":"2026-08-14T04:00:00Z","v":1830426,"vw":10.867131},{"c":10.83,"h":10.91,"l":10.75,"n":15405,"o":10.8,"t":"2026-08-17T04:00:00Z","v":3454816,"vw":10.845694},{"c":10.65,"h":10.755,"l":10.5911,"n":11560,"o":10.68,"t":"2026-08-18T04:00:00Z","v":2605936,"vw":10.632892},{"c":10.14,"h":10.42,"l":10.105,"n":18843,"o":10.39,"t":"2026-08-19T04:00:00Z","v":4998956,"vw":10.219961},{"c":10.13,"h":10.245,"l":10.12,"n":12299,"o":10.15,"t":"2026-08-20T04:00:00Z","v":2390861,"vw":10.153383},{"c":10.28,"h":10.32,"l":10.24,"n":12978,"o":10.29,"t":"2026-08-21T04:00:00Z","v":2612724,"vw":10.280045},{"c":10.23,"h":10.27,"l":10.2,"n":11930,"o":10.23,"t":"2026-08-24T04:00:00Z","v":2956037,"vw":10.239084},{"c":10.41,"h":10.43,"l":10.285,"n":11522,"o":10.33,"t":"2026-08-25T04:00:00Z","v":2448759,"vw":10.376213},{"c":10.45,"h":10.535,"l":10.42,"n":10546,"o":10.46,"t":"2026-08-26T04:00:00Z","v":1841606,"vw":10.458864},{"c":10.44,"h":10.52,"l":10.365,"n":10973,"o":10.47,"t":"2026-08-27T04:00:00Z","v":2337621,"vw":10.426815},{"c":10.64,"h":10.725,"l":10.61,"n":10853,"o":10.67,"t":"2026-08-28T04:00:00Z","v":2373347,"vw":10.655045},{"c":10.64,"h":10.8,"l":10.63,"n":11908,"o":10.77,"t":"2026-08-31T04:00:00Z","v":2773936,"vw":10.668244},{"c":10.74,"h":10.895,"l":10.7,"n":12333,"o":10.72,"t":"2026-09-01T04:00:00Z","v":2860838,"vw":10.788116},{"c":11.07,"h":11.0899,"l":10.88,"n":15891,"o":10.88,"t":"2026-09-02T04:00:00Z","v":3670644,"vw":11.04215},{"c":11.32,"h":11.33,"l":11.195,"n":14406,"o":11.21,"t":"2026-09-03T04:00:00Z","v":4022675,"vw":11.286649},{"c":11.23,"h":11.28,"l":11.1514,"n":14124,"o":11.27,"t":"2026-09-04T04:00:00Z","v":3748220,"vw":11.212511},{"c":11.14,"h":11.268,"l":11.13,"n":11037,"o":11.25,"t":"2026-09-08T04:00:00Z","v":3171713,"vw":11.178723},{"c":10.94,"h":11.05,"l":10.93,"n":11486,"o":11.03,"t":"2026-09-09T04:00:00Z","v":2517846,"vw":10.971881},{"c":11.06,"h":11.11,"l":11.015,"n":14112,"o":11.11,"t":"2026-09-10T04:00:00Z","v":3064260,"vw":11.052983},{"c":11.45,"h":11.49,"l":11.34,"n":14670,"o":11.34,"t":"2026-09-11T04:00:00Z","v":4045312,"vw":11.447855},{"c":11.33,"h":11.41,"l":11.28,"n":14136,"o":11.35,"t":"2026-09-14T04:00:00Z","v":3579385,"vw":11.331786},{"c":11.15,"h":11.1809,"l":11.03,"n":14854,"o":11.13,"t":"2026-09-15T04:00:00Z","v":6062516,"vw":11.115279},{"c":10.93,"h":11.175,"l":10.815,"n":17008,"o":11.17,"t":"2026-09-16T04:00:00Z","v":3627108,"vw":11.022676},{"c":11.07,"h":11.19,"l":11.045,"n":12459,"o":11.13,"t":"2026-09-17T04:00:00Z","v":1893443,"vw":11.079783},{"c":10.94,"h":10.95,"l":10.73,"n":12748,"o":10.8,"t":"2026-09-18T04:00:00Z","v":2744780,"vw":10.893821},{"c":11.09,"h":11.105,"l":11.0001,"n":10443,"o":11.08,"t":"2026-09-21T04:00:00Z","v":1825693,"vw":11.073695},{"c":10.87,"h":11.1,"l":10.86,"n":12717,"o":11.09,"t":"2026-09-22T04:00:00Z","v":3691750,"vw":10.937743},{"c":10.74,"h":10.82,"l":10.73,"n":11233,"o":10.76,"t":"2026-09-23T04:00:00Z","v":2462667,"vw":10.763536},{"c":10.56,"h":10.58,"l":10.4559,"n":13318,"o":10.51,"t":"2026-09-24T04:00:00Z","v":3580906,"vw":10.527139},{"c":11.07,"h":11.07,"l":10.99,"n":15126,"o":11.02,"t":"2026-09-25T04:00:00Z","v":4250813,"vw":11.047679},{"c":11.05,"h":11.215,"l":11.035,"n":14032,"o":11.07,"t":"2026-09-28T04:00:00Z","v":2610271,"vw":11.101749},{"c":11,"h":11.01,"l":10.82,"n":17861,"o":10.88,"t":"2026-09-29T04:00:00Z","v":4130870,"vw":10.931977},{"c":11.05,"h":11.335,"l":11.035,"n":15737,"o":11.3,"t":"2026-09-30T04:00:00Z","v":3487749,"vw":11.136894},{"c":10.76,"h":10.85,"l":10.49,"n":22447,"o":10.84,"t":"2026-10-01T04:00:00Z","v":5591539,"vw":10.625381},{"c":10.89,"h":10.9,"l":10.77,"n":16617,"o":10.81,"t":"2026-10-02T04:00:00Z","v":3367445,"vw":10.844664},{"c":11.03,"h":11.09,"l":10.98,"n":15467,"o":10.99,"t":"2026-10-05T04:00:00Z","v":2615169,"vw":11.045427},{"c":11.15,"h":11.24,"l":11.145,"n":12130,"o":11.17,"t":"2026-10-06T04:00:00Z","v":2339227,"vw":11.18862},{"c":10.77,"h":10.89,"l":10.68,"n":14662,"o":10.89,"t":"2026-10-07T04:00:00Z","v":3264523,"vw":10.765523},{"c":10.67,"h":10.67,"l":10.485,"n":15093,"o":10.59,"t":"2026-10-08T04:00:00Z","v":3950836,"vw":10.603954},{"c":10.61,"h":10.62,"l":10.4212,"n":12386,"o":10.43,"t":"2026-10-09T04:00:00Z","v":2529428,"vw":10.560026},{"c":10.59,"h":10.68,"l":10.5,"n":14826,"o":10.57,"t":"2026-10-12T04:00:00Z","v":2495248,"vw":10.606331},{"c":10.6,"h":10.73,"l":10.56,"n":12814,"o":10.67,"t":"2026-10-13T04:00:00Z","v":2374930,"vw":10.623782},{"c":10.26,"h":10.32,"l":10.18,"n":15809,"o":10.3,"t":"2026-10-14T04:00:00Z","v":3230732,"vw":10.241807},{"c":10.22,"h":10.22,"l":10.01,"n":19327,"o":10.08,"t":"2026-10-15T04:00:00Z","v":4276082,"vw":10.144835},{"c":10.17,"h":10.385,"l":10.12,"n":19692,"o":10.31,"t":"2026-10-16T04:00:00Z","v":4514281,"vw":10.209473},{"c":10.07,"h":10.22,"l":10.06,"n":12818,"o":10.22,"t":"2026-10-19T04:00:00Z","v":3176752,"vw":10.107411},{"c":9.83,"h":9.9954,"l":9.72,"n":20463,"o":9.74,"t":"2026-10-20T04:00:00Z","v":5553501,"vw":9.847108},{"c":10.01,"h":10.045,"l":9.9342,"n":13961,"o":10.02,"t":"2026-10-21T04:00:00Z","v":3121951,"vw":9.999284},{"c":9.71,"h":9.835,"l":9.68,"n":16762,"o":9.75,"t":"2026-10-22T04:00:00Z","v":4074432,"vw":9.724528}],"volatilityBars":[{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-21T12:00:00Z","v":157,"vw":11.1},{"c":11.065,"h":11.09,"l":11.0001,"n":467,"o":11.08,"t":"2026-09-21T13:30:00Z","v":108532,"vw":11.055297},{"c":11.06,"h":11.065,"l":11.045,"n":275,"o":11.065,"t":"2026-09-21T13:45:00Z","v":32905,"vw":11.058224},{"c":11.07,"h":11.08,"l":11.04,"n":792,"o":11.06,"t":"2026-09-21T14:00:00Z","v":122934,"vw":11.057631},{"c":11.0808,"h":11.085,"l":11.05,"n":376,"o":11.07,"t":"2026-09-21T14:15:00Z","v":55702,"vw":11.06916},{"c":11.065,"h":11.085,"l":11.06,"n":507,"o":11.08,"t":"2026-09-21T14:30:00Z","v":72184,"vw":11.069174},{"c":11.05,"h":11.065,"l":11.0409,"n":406,"o":11.06,"t":"2026-09-21T14:45:00Z","v":56214,"vw":11.054295},{"c":11.05,"h":11.055,"l":11.045,"n":310,"o":11.0502,"t":"2026-09-21T15:00:00Z","v":42060,"vw":11.050477},{"c":11.045,"h":11.06,"l":11.04,"n":360,"o":11.05,"t":"2026-09-21T15:15:00Z","v":58595,"vw":11.051974},{"c":11.0499,"h":11.05,"l":11.04,"n":339,"o":11.045,"t":"2026-09-21T15:30:00Z","v":38381,"vw":11.04509},{"c":11.035,"h":11.055,"l":11.0322,"n":322,"o":11.0454,"t":"2026-09-21T15:45:00Z","v":49433,"vw":11.046789},{"c":11.045,"h":11.065,"l":11.034,"n":358,"o":11.035,"t":"2026-09-21T16:00:00Z","v":54888,"vw":11.050477},{"c":11.0445,"h":11.06,"l":11.04,"n":243,"o":11.045,"t":"2026-09-21T16:15:00Z","v":20171,"vw":11.049914},{"c":11.045,"h":11.06,"l":11.045,"n":227,"o":11.05,"t":"2026-09-21T16:30:00Z","v":35960,"vw":11.050829},{"c":11.06,"h":11.06,"l":11.045,"n":259,"o":11.05,"t":"2026-09-21T16:45:00Z","v":17233,"vw":11.052377},{"c":11.075,"h":11.08,"l":11.05,"n":224,"o":11.055,"t":"2026-09-21T17:00:00Z","v":29091,"vw":11.061967},{"c":11.081,"h":11.085,"l":11.07,"n":231,"o":11.0728,"t":"2026-09-21T17:15:00Z","v":27987,"vw":11.08012},{"c":11.075,"h":11.08,"l":11.07,"n":221,"o":11.08,"t":"2026-09-21T17:30:00Z","v":52035,"vw":11.073962},{"c":11.08,"h":11.08,"l":11.07,"n":162,"o":11.075,"t":"2026-09-21T17:45:00Z","v":14328,"vw":11.073619},{"c":11.08,"h":11.08,"l":11.07,"n":201,"o":11.0753,"t":"2026-09-21T18:00:00Z","v":28779,"vw":11.075681},{"c":11.085,"h":11.09,"l":11.07,"n":343,"o":11.08,"t":"2026-09-21T18:15:00Z","v":90903,"vw":11.082616},{"c":11.09,"h":11.09,"l":11.08,"n":222,"o":11.085,"t":"2026-09-21T18:30:00Z","v":20961,"vw":11.086559},{"c":11.1,"h":11.1,"l":11.09,"n":293,"o":11.09,"t":"2026-09-21T18:45:00Z","v":42998,"vw":11.093174},{"c":11.085,"h":11.1,"l":11.08,"n":435,"o":11.1,"t":"2026-09-21T19:00:00Z","v":54912,"vw":11.091192},{"c":11.0721,"h":11.09,"l":11.07,"n":429,"o":11.085,"t":"2026-09-21T19:15:00Z","v":53168,"vw":11.080326},{"c":11.095,"h":11.095,"l":11.0701,"n":566,"o":11.075,"t":"2026-09-21T19:30:00Z","v":164797,"vw":11.082812},{"c":11.1,"h":11.105,"l":11.075,"n":1408,"o":11.095,"t":"2026-09-21T19:45:00Z","v":335464,"vw":11.092962},{"c":11.09,"h":11.09,"l":11.09,"n":9,"o":11.09,"t":"2026-09-21T20:00:00Z","v":130706,"vw":11.09},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-22T08:00:00Z","v":100,"vw":11.07},{"c":11.065,"h":11.1,"l":11.0325,"n":780,"o":11.09,"t":"2026-09-22T13:30:00Z","v":124960,"vw":11.076127},{"c":11.03,"h":11.08,"l":11.025,"n":662,"o":11.065,"t":"2026-09-22T13:45:00Z","v":103228,"vw":11.053323},{"c":11.01,"h":11.058,"l":11.01,"n":662,"o":11.025,"t":"2026-09-22T14:00:00Z","v":157279,"vw":11.036036},{"c":10.975,"h":11.01,"l":10.97,"n":746,"o":11.005,"t":"2026-09-22T14:15:00Z","v":157782,"vw":10.989959},{"c":10.945,"h":10.9853,"l":10.945,"n":514,"o":10.9799,"t":"2026-09-22T14:30:00Z","v":121346,"vw":10.969729},{"c":10.955,"h":10.955,"l":10.935,"n":417,"o":10.94,"t":"2026-09-22T14:45:00Z","v":106528,"vw":10.942577},{"c":10.93,"h":10.955,"l":10.93,"n":434,"o":10.95,"t":"2026-09-22T15:00:00Z","v":121163,"vw":10.942005},{"c":10.91,"h":10.9399,"l":10.91,"n":229,"o":10.93,"t":"2026-09-22T15:15:00Z","v":31531,"vw":10.928108},{"c":10.9086,"h":10.915,"l":10.89,"n":364,"o":10.91,"t":"2026-09-22T15:30:00Z","v":84404,"vw":10.90241},{"c":10.9154,"h":10.9162,"l":10.89,"n":254,"o":10.9053,"t":"2026-09-22T15:45:00Z","v":45040,"vw":10.907059},{"c":10.925,"h":10.926,"l":10.915,"n":262,"o":10.915,"t":"2026-09-22T16:00:00Z","v":47693,"vw":10.921357},{"c":10.92,"h":10.9399,"l":10.92,"n":403,"o":10.92,"t":"2026-09-22T16:15:00Z","v":66763,"vw":10.926362},{"c":10.92,"h":10.935,"l":10.92,"n":365,"o":10.925,"t":"2026-09-22T16:30:00Z","v":75743,"vw":10.928238},{"c":10.905,"h":10.92,"l":10.905,"n":340,"o":10.915,"t":"2026-09-22T16:45:00Z","v":53040,"vw":10.916647},{"c":10.915,"h":10.9179,"l":10.9,"n":368,"o":10.905,"t":"2026-09-22T17:00:00Z","v":69510,"vw":10.906617},{"c":10.905,"h":10.92,"l":10.9001,"n":538,"o":10.915,"t":"2026-09-22T17:15:00Z","v":133909,"vw":10.909965},{"c":10.9252,"h":10.93,"l":10.9014,"n":372,"o":10.905,"t":"2026-09-22T17:30:00Z","v":86505,"vw":10.913714},{"c":10.94,"h":10.95,"l":10.9217,"n":366,"o":10.924,"t":"2026-09-22T17:45:00Z","v":118105,"vw":10.940826},{"c":10.9192,"h":10.94,"l":10.915,"n":417,"o":10.94,"t":"2026-09-22T18:00:00Z","v":116942,"vw":10.922885},{"c":10.91,"h":10.93,"l":10.91,"n":393,"o":10.92,"t":"2026-09-22T18:15:00Z","v":115512,"vw":10.920726},{"c":10.915,"h":10.92,"l":10.905,"n":329,"o":10.91,"t":"2026-09-22T18:30:00Z","v":50985,"vw":10.912704},{"c":10.915,"h":10.93,"l":10.91,"n":285,"o":10.915,"t":"2026-09-22T18:45:00Z","v":59104,"vw":10.92036},{"c":10.895,"h":10.92,"l":10.8948,"n":543,"o":10.915,"t":"2026-09-22T19:00:00Z","v":146705,"vw":10.905369},{"c":10.885,"h":10.91,"l":10.88,"n":528,"o":10.895,"t":"2026-09-22T19:15:00Z","v":101627,"vw":10.896095},{"c":10.905,"h":10.92,"l":10.885,"n":702,"o":10.885,"t":"2026-09-22T19:30:00Z","v":152831,"vw":10.898038},{"c":10.87,"h":10.91,"l":10.86,"n":1230,"o":10.9,"t":"2026-09-22T19:45:00Z","v":181611,"vw":10.880365},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-09-22T20:00:00Z","v":147364,"vw":10.87},{"c":10.822,"h":10.822,"l":10.822,"n":1,"o":10.822,"t":"2026-09-22T23:00:00Z","v":175,"vw":10.822},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-09-23T08:30:00Z","v":200,"vw":10.84},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-09-23T11:30:00Z","v":697,"vw":10.84},{"c":10.99,"h":11,"l":10.99,"n":4,"o":11,"t":"2026-09-23T13:00:00Z","v":320,"vw":10.995},{"c":10.785,"h":10.8055,"l":10.73,"n":329,"o":10.76,"t":"2026-09-23T13:30:00Z","v":77871,"vw":10.768082},{"c":10.795,"h":10.81,"l":10.76,"n":839,"o":10.7842,"t":"2026-09-23T13:45:00Z","v":167125,"vw":10.783685},{"c":10.795,"h":10.82,"l":10.795,"n":307,"o":10.8,"t":"2026-09-23T14:00:00Z","v":59830,"vw":10.807136},{"c":10.775,"h":10.805,"l":10.775,"n":366,"o":10.795,"t":"2026-09-23T14:15:00Z","v":56889,"vw":10.789364},{"c":10.75,"h":10.8,"l":10.75,"n":437,"o":10.78,"t":"2026-09-23T14:30:00Z","v":74866,"vw":10.783252},{"c":10.745,"h":10.77,"l":10.74,"n":436,"o":10.75,"t":"2026-09-23T14:45:00Z","v":98403,"vw":10.752709},{"c":10.76,"h":10.7751,"l":10.745,"n":346,"o":10.75,"t":"2026-09-23T15:00:00Z","v":50951,"vw":10.755829},{"c":10.755,"h":10.77,"l":10.75,"n":674,"o":10.7679,"t":"2026-09-23T15:15:00Z","v":127393,"vw":10.760988},{"c":10.7799,"h":10.79,"l":10.74,"n":563,"o":10.7551,"t":"2026-09-23T15:30:00Z","v":201538,"vw":10.771025},{"c":10.775,"h":10.78,"l":10.76,"n":218,"o":10.78,"t":"2026-09-23T15:45:00Z","v":23878,"vw":10.769322},{"c":10.76,"h":10.775,"l":10.76,"n":161,"o":10.775,"t":"2026-09-23T16:00:00Z","v":20306,"vw":10.767096},{"c":10.7892,"h":10.79,"l":10.76,"n":322,"o":10.7652,"t":"2026-09-23T16:15:00Z","v":56993,"vw":10.775936},{"c":10.775,"h":10.79,"l":10.77,"n":261,"o":10.7852,"t":"2026-09-23T16:30:00Z","v":64031,"vw":10.781138},{"c":10.745,"h":10.775,"l":10.74,"n":372,"o":10.77,"t":"2026-09-23T16:45:00Z","v":83734,"vw":10.765566},{"c":10.745,"h":10.755,"l":10.74,"n":314,"o":10.75,"t":"2026-09-23T17:00:00Z","v":59319,"vw":10.749818},{"c":10.76,"h":10.77,"l":10.7499,"n":250,"o":10.75,"t":"2026-09-23T17:15:00Z","v":39512,"vw":10.758763},{"c":10.76,"h":10.77,"l":10.735,"n":388,"o":10.765,"t":"2026-09-23T17:30:00Z","v":91741,"vw":10.752333},{"c":10.775,"h":10.78,"l":10.765,"n":180,"o":10.765,"t":"2026-09-23T17:45:00Z","v":35793,"vw":10.773733},{"c":10.7603,"h":10.7792,"l":10.755,"n":377,"o":10.775,"t":"2026-09-23T18:00:00Z","v":57039,"vw":10.765872},{"c":10.75,"h":10.7693,"l":10.75,"n":301,"o":10.765,"t":"2026-09-23T18:15:00Z","v":53716,"vw":10.761251},{"c":10.755,"h":10.7593,"l":10.745,"n":283,"o":10.755,"t":"2026-09-23T18:30:00Z","v":39458,"vw":10.753187},{"c":10.77,"h":10.77,"l":10.75,"n":331,"o":10.75,"t":"2026-09-23T18:45:00Z","v":36130,"vw":10.757393},{"c":10.755,"h":10.77,"l":10.75,"n":397,"o":10.765,"t":"2026-09-23T19:00:00Z","v":88200,"vw":10.760139},{"c":10.745,"h":10.765,"l":10.7446,"n":613,"o":10.755,"t":"2026-09-23T19:15:00Z","v":172516,"vw":10.753356},{"c":10.76,"h":10.77,"l":10.75,"n":652,"o":10.75,"t":"2026-09-23T19:30:00Z","v":129782,"vw":10.759083},{"c":10.755,"h":10.77,"l":10.74,"n":1304,"o":10.765,"t":"2026-09-23T19:45:00Z","v":285976,"vw":10.754691},{"c":10.74,"h":10.76,"l":10.74,"n":17,"o":10.76,"t":"2026-09-23T20:00:00Z","v":204834,"vw":10.740391},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-23T23:45:00Z","v":100,"vw":10.97},{"c":10.35,"h":10.53,"l":10.32,"n":15,"o":10.53,"t":"2026-09-24T09:15:00Z","v":993,"vw":10.372142},{"c":10.5,"h":10.53,"l":10.5,"n":29,"o":10.53,"t":"2026-09-24T11:00:00Z","v":5595,"vw":10.503132},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-24T11:45:00Z","v":167,"vw":10.53},{"c":10.46,"h":10.49,"l":10.46,"n":5,"o":10.49,"t":"2026-09-24T12:00:00Z","v":1502,"vw":10.462134},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-09-24T12:15:00Z","v":1168,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-09-24T12:30:00Z","v":132,"vw":10.46},{"c":10.51,"h":10.51,"l":10.5,"n":8,"o":10.5,"t":"2026-09-24T13:15:00Z","v":2150,"vw":10.501703},{"c":10.53,"h":10.55,"l":10.45,"n":804,"o":10.51,"t":"2026-09-24T13:30:00Z","v":329118,"vw":10.513112},{"c":10.51,"h":10.54,"l":10.5,"n":583,"o":10.525,"t":"2026-09-24T13:45:00Z","v":154887,"vw":10.517543},{"c":10.515,"h":10.54,"l":10.51,"n":441,"o":10.515,"t":"2026-09-24T14:00:00Z","v":93123,"vw":10.520824},{"c":10.52,"h":10.52,"l":10.5,"n":351,"o":10.51,"t":"2026-09-24T14:15:00Z","v":45344,"vw":10.509161},{"c":10.5,"h":10.545,"l":10.5,"n":509,"o":10.515,"t":"2026-09-24T14:30:00Z","v":94409,"vw":10.52549},{"c":10.5,"h":10.51,"l":10.495,"n":295,"o":10.5,"t":"2026-09-24T14:45:00Z","v":33966,"vw":10.501476},{"c":10.48,"h":10.505,"l":10.475,"n":438,"o":10.505,"t":"2026-09-24T15:00:00Z","v":56015,"vw":10.49046},{"c":10.49,"h":10.51,"l":10.475,"n":327,"o":10.475,"t":"2026-09-24T15:15:00Z","v":53284,"vw":10.495417},{"c":10.5,"h":10.5,"l":10.48,"n":350,"o":10.495,"t":"2026-09-24T15:30:00Z","v":64395,"vw":10.487519},{"c":10.495,"h":10.51,"l":10.49,"n":221,"o":10.5,"t":"2026-09-24T15:45:00Z","v":45732,"vw":10.497233},{"c":10.485,"h":10.5,"l":10.47,"n":410,"o":10.495,"t":"2026-09-24T16:00:00Z","v":95976,"vw":10.485397},{"c":10.525,"h":10.58,"l":10.485,"n":1295,"o":10.485,"t":"2026-09-24T16:15:00Z","v":692964,"vw":10.540558},{"c":10.545,"h":10.575,"l":10.51,"n":521,"o":10.525,"t":"2026-09-24T16:30:00Z","v":117710,"vw":10.541982},{"c":10.53,"h":10.575,"l":10.53,"n":488,"o":10.545,"t":"2026-09-24T16:45:00Z","v":141630,"vw":10.557572},{"c":10.535,"h":10.54,"l":10.5101,"n":537,"o":10.53,"t":"2026-09-24T17:00:00Z","v":130196,"vw":10.527537},{"c":10.515,"h":10.5378,"l":10.51,"n":286,"o":10.5301,"t":"2026-09-24T17:15:00Z","v":63907,"vw":10.524782},{"c":10.5,"h":10.52,"l":10.49,"n":448,"o":10.515,"t":"2026-09-24T17:30:00Z","v":67911,"vw":10.502635},{"c":10.505,"h":10.52,"l":10.49,"n":423,"o":10.495,"t":"2026-09-24T17:45:00Z","v":79952,"vw":10.504945},{"c":10.53,"h":10.53,"l":10.485,"n":415,"o":10.5053,"t":"2026-09-24T18:00:00Z","v":98256,"vw":10.503898},{"c":10.52,"h":10.5353,"l":10.51,"n":416,"o":10.525,"t":"2026-09-24T18:15:00Z","v":82605,"vw":10.52529},{"c":10.51,"h":10.54,"l":10.5024,"n":430,"o":10.52,"t":"2026-09-24T18:30:00Z","v":120129,"vw":10.519682},{"c":10.535,"h":10.54,"l":10.51,"n":332,"o":10.51,"t":"2026-09-24T18:45:00Z","v":70010,"vw":10.523763},{"c":10.515,"h":10.535,"l":10.51,"n":541,"o":10.535,"t":"2026-09-24T19:00:00Z","v":153404,"vw":10.518802},{"c":10.54,"h":10.54,"l":10.5101,"n":491,"o":10.515,"t":"2026-09-24T19:15:00Z","v":91044,"vw":10.526368},{"c":10.545,"h":10.55,"l":10.525,"n":725,"o":10.535,"t":"2026-09-24T19:30:00Z","v":206804,"vw":10.534956},{"c":10.565,"h":10.57,"l":10.54,"n":1104,"o":10.545,"t":"2026-09-24T19:45:00Z","v":238498,"vw":10.556558},{"c":10.56,"h":10.56,"l":10.56,"n":10,"o":10.56,"t":"2026-09-24T20:00:00Z","v":142074,"vw":10.56},{"c":10.93,"h":10.93,"l":10.81,"n":27,"o":10.86,"t":"2026-09-25T08:00:00Z","v":16142,"vw":10.868581},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-25T10:45:00Z","v":580,"vw":10.95},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-25T12:00:00Z","v":250,"vw":10.87},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-25T12:30:00Z","v":100,"vw":10.94},{"c":11.055,"h":11.055,"l":10.99,"n":965,"o":11.02,"t":"2026-09-25T13:30:00Z","v":205363,"vw":11.030565},{"c":11.045,"h":11.0682,"l":11.04,"n":625,"o":11.05,"t":"2026-09-25T13:45:00Z","v":99322,"vw":11.055833},{"c":11.045,"h":11.055,"l":11,"n":480,"o":11.05,"t":"2026-09-25T14:00:00Z","v":80449,"vw":11.037783},{"c":11.055,"h":11.0692,"l":11.03,"n":666,"o":11.045,"t":"2026-09-25T14:15:00Z","v":116609,"vw":11.049281},{"c":11.065,"h":11.07,"l":11.05,"n":509,"o":11.055,"t":"2026-09-25T14:30:00Z","v":105376,"vw":11.059409},{"c":11.055,"h":11.07,"l":11.05,"n":468,"o":11.065,"t":"2026-09-25T14:45:00Z","v":124628,"vw":11.058554},{"c":11.04,"h":11.06,"l":11.0209,"n":559,"o":11.055,"t":"2026-09-25T15:00:00Z","v":257573,"vw":11.046108},{"c":11.035,"h":11.045,"l":11.03,"n":430,"o":11.035,"t":"2026-09-25T15:15:00Z","v":74238,"vw":11.038378},{"c":11.025,"h":11.06,"l":11.015,"n":664,"o":11.035,"t":"2026-09-25T15:30:00Z","v":229715,"vw":11.042844},{"c":11.045,"h":11.055,"l":11.015,"n":554,"o":11.02,"t":"2026-09-25T15:45:00Z","v":194839,"vw":11.040131},{"c":11.065,"h":11.0699,"l":11.045,"n":1157,"o":11.045,"t":"2026-09-25T16:00:00Z","v":604514,"vw":11.053797},{"c":11.055,"h":11.0678,"l":11.05,"n":490,"o":11.06,"t":"2026-09-25T16:15:00Z","v":155863,"vw":11.055687},{"c":11.06,"h":11.06,"l":11.04,"n":451,"o":11.055,"t":"2026-09-25T16:30:00Z","v":63606,"vw":11.05312},{"c":11.035,"h":11.055,"l":11.0201,"n":432,"o":11.055,"t":"2026-09-25T16:45:00Z","v":67598,"vw":11.038976},{"c":11.04,"h":11.04,"l":11.02,"n":437,"o":11.03,"t":"2026-09-25T17:00:00Z","v":111096,"vw":11.02782},{"c":11.035,"h":11.04,"l":11.02,"n":518,"o":11.035,"t":"2026-09-25T17:15:00Z","v":95413,"vw":11.029971},{"c":11.025,"h":11.04,"l":11.015,"n":408,"o":11.035,"t":"2026-09-25T17:30:00Z","v":66652,"vw":11.025868},{"c":11.025,"h":11.03,"l":11.015,"n":457,"o":11.025,"t":"2026-09-25T17:45:00Z","v":54686,"vw":11.020643},{"c":11.04,"h":11.04,"l":11.025,"n":420,"o":11.025,"t":"2026-09-25T18:00:00Z","v":89015,"vw":11.034416},{"c":11.055,"h":11.055,"l":11.035,"n":472,"o":11.04,"t":"2026-09-25T18:15:00Z","v":104464,"vw":11.047541},{"c":11.055,"h":11.06,"l":11.045,"n":407,"o":11.055,"t":"2026-09-25T18:30:00Z","v":150136,"vw":11.053103},{"c":11.055,"h":11.06,"l":11.055,"n":251,"o":11.055,"t":"2026-09-25T18:45:00Z","v":45779,"vw":11.056384},{"c":11.045,"h":11.06,"l":11.035,"n":598,"o":11.055,"t":"2026-09-25T19:00:00Z","v":278549,"vw":11.050203},{"c":11.035,"h":11.0451,"l":11.03,"n":511,"o":11.04,"t":"2026-09-25T19:15:00Z","v":65840,"vw":11.040879},{"c":11.055,"h":11.055,"l":11.025,"n":750,"o":11.0399,"t":"2026-09-25T19:30:00Z","v":194504,"vw":11.039037},{"c":11.05,"h":11.06,"l":11.04,"n":1299,"o":11.05,"t":"2026-09-25T19:45:00Z","v":336190,"vw":11.051615},{"c":11.07,"h":11.07,"l":11.07,"n":7,"o":11.07,"t":"2026-09-25T20:00:00Z","v":258495,"vw":11.07},{"c":11.1,"h":11.1,"l":11.08,"n":2,"o":11.08,"t":"2026-09-25T21:45:00Z","v":861,"vw":11.091614},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-25T23:15:00Z","v":125,"vw":11.04},{"c":11.3,"h":11.38,"l":11.3,"n":5,"o":11.38,"t":"2026-09-28T08:00:00Z","v":3158,"vw":11.37746},{"c":11.2313,"h":11.24,"l":11.2313,"n":2,"o":11.24,"t":"2026-09-28T10:15:00Z","v":700,"vw":11.238757},{"c":11.1614,"h":11.1632,"l":11.1614,"n":3,"o":11.1632,"t":"2026-09-28T11:30:00Z","v":825,"vw":11.162525},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-09-28T13:15:00Z","v":100,"vw":11.06},{"c":11.21,"h":11.215,"l":11.07,"n":739,"o":11.07,"t":"2026-09-28T13:30:00Z","v":117463,"vw":11.16345},{"c":11.175,"h":11.21,"l":11.165,"n":813,"o":11.21,"t":"2026-09-28T13:45:00Z","v":156071,"vw":11.186291},{"c":11.17,"h":11.19,"l":11.16,"n":508,"o":11.18,"t":"2026-09-28T14:00:00Z","v":146711,"vw":11.182786},{"c":11.165,"h":11.1751,"l":11.155,"n":444,"o":11.1747,"t":"2026-09-28T14:15:00Z","v":61164,"vw":11.163916},{"c":11.115,"h":11.165,"l":11.115,"n":344,"o":11.165,"t":"2026-09-28T14:30:00Z","v":33042,"vw":11.139429},{"c":11.0678,"h":11.115,"l":11.0622,"n":514,"o":11.115,"t":"2026-09-28T14:45:00Z","v":65278,"vw":11.087807},{"c":11.055,"h":11.086,"l":11.055,"n":620,"o":11.065,"t":"2026-09-28T15:00:00Z","v":72801,"vw":11.071213},{"c":11.055,"h":11.07,"l":11.0501,"n":545,"o":11.055,"t":"2026-09-28T15:15:00Z","v":73750,"vw":11.058132},{"c":11.05,"h":11.07,"l":11.045,"n":458,"o":11.055,"t":"2026-09-28T15:30:00Z","v":91899,"vw":11.055769},{"c":11.075,"h":11.0762,"l":11.055,"n":346,"o":11.055,"t":"2026-09-28T15:45:00Z","v":55038,"vw":11.063229},{"c":11.075,"h":11.08,"l":11.07,"n":219,"o":11.07,"t":"2026-09-28T16:00:00Z","v":36102,"vw":11.075064},{"c":11.145,"h":11.165,"l":11.075,"n":812,"o":11.08,"t":"2026-09-28T16:15:00Z","v":191454,"vw":11.122421},{"c":11.105,"h":11.145,"l":11.1,"n":367,"o":11.145,"t":"2026-09-28T16:30:00Z","v":60367,"vw":11.119695},{"c":11.095,"h":11.11,"l":11.085,"n":494,"o":11.105,"t":"2026-09-28T16:45:00Z","v":66770,"vw":11.100227},{"c":11.1478,"h":11.175,"l":11.095,"n":511,"o":11.095,"t":"2026-09-28T17:00:00Z","v":106853,"vw":11.133927},{"c":11.115,"h":11.14,"l":11.11,"n":236,"o":11.14,"t":"2026-09-28T17:15:00Z","v":30998,"vw":11.123765},{"c":11.105,"h":11.12,"l":11.1,"n":313,"o":11.115,"t":"2026-09-28T17:30:00Z","v":33256,"vw":11.108672},{"c":11.11,"h":11.11,"l":11.1001,"n":296,"o":11.1028,"t":"2026-09-28T17:45:00Z","v":24269,"vw":11.106457},{"c":11.12,"h":11.12,"l":11.105,"n":331,"o":11.11,"t":"2026-09-28T18:00:00Z","v":46575,"vw":11.112926},{"c":11.1,"h":11.12,"l":11.1,"n":564,"o":11.1178,"t":"2026-09-28T18:15:00Z","v":98159,"vw":11.105507},{"c":11.095,"h":11.1,"l":11.0849,"n":405,"o":11.1,"t":"2026-09-28T18:30:00Z","v":48693,"vw":11.09251},{"c":11.075,"h":11.0978,"l":11.07,"n":502,"o":11.095,"t":"2026-09-28T18:45:00Z","v":56318,"vw":11.082398},{"c":11.06,"h":11.08,"l":11.06,"n":458,"o":11.08,"t":"2026-09-28T19:00:00Z","v":64994,"vw":11.071644},{"c":11.065,"h":11.0779,"l":11.06,"n":412,"o":11.06,"t":"2026-09-28T19:15:00Z","v":64731,"vw":11.068876},{"c":11.06,"h":11.0799,"l":11.06,"n":778,"o":11.065,"t":"2026-09-28T19:30:00Z","v":99478,"vw":11.069678},{"c":11.06,"h":11.065,"l":11.035,"n":1630,"o":11.06,"t":"2026-09-28T19:45:00Z","v":349714,"vw":11.049203},{"c":11,"h":11.05,"l":11,"n":13,"o":11.05,"t":"2026-09-28T20:00:00Z","v":135747,"vw":11.049826},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-09-28T21:45:00Z","v":1000,"vw":11.2},{"c":11.09,"h":11.18,"l":10.95,"n":86,"o":10.95,"t":"2026-09-29T12:30:00Z","v":9010,"vw":11.046708},{"c":11.1,"h":11.1,"l":11.1,"n":15,"o":11.1,"t":"2026-09-29T13:15:00Z","v":4004,"vw":11.1},{"c":10.88,"h":10.975,"l":10.82,"n":624,"o":10.88,"t":"2026-09-29T13:30:00Z","v":149221,"vw":10.890473},{"c":10.853,"h":10.8876,"l":10.853,"n":561,"o":10.88,"t":"2026-09-29T13:45:00Z","v":100029,"vw":10.869236},{"c":10.845,"h":10.88,"l":10.84,"n":522,"o":10.855,"t":"2026-09-29T14:00:00Z","v":67065,"vw":10.856388},{"c":10.875,"h":10.88,"l":10.84,"n":570,"o":10.845,"t":"2026-09-29T14:15:00Z","v":74875,"vw":10.860804},{"c":10.875,"h":10.895,"l":10.865,"n":599,"o":10.8799,"t":"2026-09-29T14:30:00Z","v":82039,"vw":10.878164},{"c":10.865,"h":10.8791,"l":10.85,"n":685,"o":10.875,"t":"2026-09-29T14:45:00Z","v":112939,"vw":10.866478},{"c":10.85,"h":10.86,"l":10.845,"n":569,"o":10.86,"t":"2026-09-29T15:00:00Z","v":110288,"vw":10.853865},{"c":10.855,"h":10.855,"l":10.835,"n":503,"o":10.85,"t":"2026-09-29T15:15:00Z","v":79107,"vw":10.845699},{"c":10.865,"h":10.8794,"l":10.855,"n":332,"o":10.855,"t":"2026-09-29T15:30:00Z","v":66255,"vw":10.869343},{"c":10.855,"h":10.885,"l":10.85,"n":402,"o":10.865,"t":"2026-09-29T15:45:00Z","v":97553,"vw":10.865246},{"c":10.865,"h":10.8791,"l":10.85,"n":542,"o":10.8517,"t":"2026-09-29T16:00:00Z","v":72209,"vw":10.862661},{"c":10.865,"h":10.88,"l":10.865,"n":435,"o":10.87,"t":"2026-09-29T16:15:00Z","v":57291,"vw":10.871251},{"c":10.875,"h":10.875,"l":10.86,"n":365,"o":10.865,"t":"2026-09-29T16:30:00Z","v":39912,"vw":10.871939},{"c":10.885,"h":10.89,"l":10.87,"n":685,"o":10.875,"t":"2026-09-29T16:45:00Z","v":112983,"vw":10.880305},{"c":10.89,"h":10.895,"l":10.875,"n":458,"o":10.885,"t":"2026-09-29T17:00:00Z","v":89383,"vw":10.885573},{"c":10.885,"h":10.89,"l":10.8801,"n":300,"o":10.885,"t":"2026-09-29T17:15:00Z","v":18779,"vw":10.885566},{"c":10.94,"h":10.94,"l":10.88,"n":1495,"o":10.89,"t":"2026-09-29T17:30:00Z","v":485440,"vw":10.917457},{"c":10.925,"h":10.95,"l":10.92,"n":878,"o":10.935,"t":"2026-09-29T17:45:00Z","v":277020,"vw":10.940879},{"c":10.96,"h":10.96,"l":10.93,"n":933,"o":10.93,"t":"2026-09-29T18:00:00Z","v":265496,"vw":10.946579},{"c":10.955,"h":10.97,"l":10.95,"n":715,"o":10.96,"t":"2026-09-29T18:15:00Z","v":214354,"vw":10.961148},{"c":10.965,"h":10.98,"l":10.95,"n":1164,"o":10.96,"t":"2026-09-29T18:30:00Z","v":377195,"vw":10.96849},{"c":10.96,"h":10.97,"l":10.9547,"n":820,"o":10.97,"t":"2026-09-29T18:45:00Z","v":198566,"vw":10.960354},{"c":10.965,"h":10.97,"l":10.95,"n":439,"o":10.955,"t":"2026-09-29T19:00:00Z","v":41980,"vw":10.961976},{"c":10.965,"h":10.98,"l":10.964,"n":511,"o":10.965,"t":"2026-09-29T19:15:00Z","v":94855,"vw":10.969868},{"c":10.975,"h":10.985,"l":10.965,"n":703,"o":10.965,"t":"2026-09-29T19:30:00Z","v":127474,"vw":10.975259},{"c":10.995,"h":11.01,"l":10.975,"n":1851,"o":10.975,"t":"2026-09-29T19:45:00Z","v":548297,"vw":10.996458},{"c":11,"h":11,"l":11,"n":8,"o":11,"t":"2026-09-29T20:00:00Z","v":155231,"vw":11},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-30T09:00:00Z","v":900,"vw":11.07},{"c":11.24,"h":11.24,"l":11.23,"n":2,"o":11.23,"t":"2026-09-30T13:00:00Z","v":449,"vw":11.233764},{"c":11.2684,"h":11.335,"l":11.2684,"n":628,"o":11.3,"t":"2026-09-30T13:30:00Z","v":215764,"vw":11.301647},{"c":11.2,"h":11.26,"l":11.185,"n":964,"o":11.26,"t":"2026-09-30T13:45:00Z","v":202002,"vw":11.212416},{"c":11.21,"h":11.225,"l":11.175,"n":943,"o":11.2,"t":"2026-09-30T14:00:00Z","v":223268,"vw":11.197858},{"c":11.19,"h":11.2254,"l":11.18,"n":524,"o":11.2099,"t":"2026-09-30T14:15:00Z","v":97999,"vw":11.212258},{"c":11.215,"h":11.22,"l":11.18,"n":794,"o":11.185,"t":"2026-09-30T14:30:00Z","v":178821,"vw":11.199898},{"c":11.2,"h":11.23,"l":11.2,"n":537,"o":11.215,"t":"2026-09-30T14:45:00Z","v":98084,"vw":11.218553},{"c":11.195,"h":11.21,"l":11.185,"n":518,"o":11.2,"t":"2026-09-30T15:00:00Z","v":113867,"vw":11.196517},{"c":11.1735,"h":11.205,"l":11.155,"n":527,"o":11.19,"t":"2026-09-30T15:15:00Z","v":107499,"vw":11.175873},{"c":11.14,"h":11.185,"l":11.14,"n":469,"o":11.175,"t":"2026-09-30T15:30:00Z","v":102013,"vw":11.159543},{"c":11.135,"h":11.155,"l":11.13,"n":428,"o":11.14,"t":"2026-09-30T15:45:00Z","v":84312,"vw":11.144552},{"c":11.135,"h":11.145,"l":11.13,"n":450,"o":11.1392,"t":"2026-09-30T16:00:00Z","v":93616,"vw":11.137667},{"c":11.13,"h":11.14,"l":11.12,"n":416,"o":11.14,"t":"2026-09-30T16:15:00Z","v":96476,"vw":11.133193},{"c":11.13,"h":11.1379,"l":11.125,"n":559,"o":11.125,"t":"2026-09-30T16:30:00Z","v":135943,"vw":11.130349},{"c":11.1255,"h":11.135,"l":11.12,"n":623,"o":11.13,"t":"2026-09-30T16:45:00Z","v":154251,"vw":11.126775},{"c":11.125,"h":11.13,"l":11.115,"n":326,"o":11.125,"t":"2026-09-30T17:00:00Z","v":50721,"vw":11.122181},{"c":11.115,"h":11.13,"l":11.11,"n":499,"o":11.125,"t":"2026-09-30T17:15:00Z","v":99895,"vw":11.119786},{"c":11.115,"h":11.125,"l":11.11,"n":505,"o":11.12,"t":"2026-09-30T17:30:00Z","v":100448,"vw":11.119081},{"c":11.12,"h":11.12,"l":11.11,"n":399,"o":11.115,"t":"2026-09-30T17:45:00Z","v":38275,"vw":11.115026},{"c":11.105,"h":11.12,"l":11.105,"n":380,"o":11.115,"t":"2026-09-30T18:00:00Z","v":48422,"vw":11.109387},{"c":11.085,"h":11.11,"l":11.08,"n":556,"o":11.105,"t":"2026-09-30T18:15:00Z","v":78919,"vw":11.095879},{"c":11.085,"h":11.095,"l":11.075,"n":526,"o":11.09,"t":"2026-09-30T18:30:00Z","v":87210,"vw":11.086995},{"c":11.075,"h":11.085,"l":11.06,"n":550,"o":11.085,"t":"2026-09-30T18:45:00Z","v":114998,"vw":11.074309},{"c":11.085,"h":11.085,"l":11.07,"n":595,"o":11.075,"t":"2026-09-30T19:00:00Z","v":70567,"vw":11.0761},{"c":11.055,"h":11.085,"l":11.05,"n":605,"o":11.085,"t":"2026-09-30T19:15:00Z","v":182058,"vw":11.060695},{"c":11.055,"h":11.06,"l":11.05,"n":701,"o":11.055,"t":"2026-09-30T19:30:00Z","v":119952,"vw":11.054199},{"c":11.04,"h":11.06,"l":11.035,"n":1517,"o":11.055,"t":"2026-09-30T19:45:00Z","v":397070,"vw":11.043601},{"c":11.05,"h":11.05,"l":11.05,"n":7,"o":11.05,"t":"2026-09-30T20:00:00Z","v":190396,"vw":11.05},{"c":10.77,"h":11,"l":10.77,"n":11,"o":11,"t":"2026-10-01T08:00:00Z","v":720,"vw":10.893857},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-01T11:00:00Z","v":100,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-01T11:30:00Z","v":376,"vw":10.89},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-01T11:45:00Z","v":100,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-01T12:45:00Z","v":135,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-01T13:00:00Z","v":135,"vw":10.95},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-01T13:15:00Z","v":1100,"vw":10.97},{"c":10.68,"h":10.87,"l":10.68,"n":1156,"o":10.84,"t":"2026-10-01T13:30:00Z","v":295777,"vw":10.772758},{"c":10.635,"h":10.695,"l":10.63,"n":946,"o":10.68,"t":"2026-10-01T13:45:00Z","v":152160,"vw":10.666641},{"c":10.585,"h":10.64,"l":10.56,"n":1126,"o":10.64,"t":"2026-10-01T14:00:00Z","v":224667,"vw":10.585409},{"c":10.57,"h":10.595,"l":10.56,"n":916,"o":10.585,"t":"2026-10-01T14:15:00Z","v":164422,"vw":10.578437},{"c":10.595,"h":10.61,"l":10.57,"n":668,"o":10.57,"t":"2026-10-01T14:30:00Z","v":120182,"vw":10.591585},{"c":10.56,"h":10.6192,"l":10.555,"n":1137,"o":10.595,"t":"2026-10-01T14:45:00Z","v":260032,"vw":10.585255},{"c":10.515,"h":10.5651,"l":10.49,"n":680,"o":10.565,"t":"2026-10-01T15:00:00Z","v":183618,"vw":10.512911},{"c":10.54,"h":10.54,"l":10.501,"n":804,"o":10.515,"t":"2026-10-01T15:15:00Z","v":182202,"vw":10.518054},{"c":10.55,"h":10.565,"l":10.515,"n":979,"o":10.54,"t":"2026-10-01T15:30:00Z","v":304808,"vw":10.539115},{"c":10.565,"h":10.575,"l":10.54,"n":784,"o":10.55,"t":"2026-10-01T15:45:00Z","v":213378,"vw":10.55743},{"c":10.5608,"h":10.57,"l":10.55,"n":652,"o":10.56,"t":"2026-10-01T16:00:00Z","v":185528,"vw":10.561686},{"c":10.6,"h":10.6,"l":10.555,"n":573,"o":10.565,"t":"2026-10-01T16:15:00Z","v":163261,"vw":10.579742},{"c":10.605,"h":10.6252,"l":10.595,"n":480,"o":10.595,"t":"2026-10-01T16:30:00Z","v":139660,"vw":10.612356},{"c":10.58,"h":10.62,"l":10.58,"n":449,"o":10.605,"t":"2026-10-01T16:45:00Z","v":85475,"vw":10.603862},{"c":10.585,"h":10.6,"l":10.57,"n":628,"o":10.58,"t":"2026-10-01T17:00:00Z","v":109620,"vw":10.585631},{"c":10.615,"h":10.63,"l":10.585,"n":634,"o":10.585,"t":"2026-10-01T17:15:00Z","v":132038,"vw":10.607487},{"c":10.615,"h":10.645,"l":10.592,"n":1054,"o":10.615,"t":"2026-10-01T17:30:00Z","v":330412,"vw":10.617817},{"c":10.595,"h":10.62,"l":10.595,"n":562,"o":10.615,"t":"2026-10-01T17:45:00Z","v":188739,"vw":10.608133},{"c":10.61,"h":10.62,"l":10.59,"n":959,"o":10.6,"t":"2026-10-01T18:00:00Z","v":347336,"vw":10.604657},{"c":10.615,"h":10.635,"l":10.61,"n":575,"o":10.615,"t":"2026-10-01T18:15:00Z","v":141104,"vw":10.620859},{"c":10.615,"h":10.6399,"l":10.6003,"n":759,"o":10.615,"t":"2026-10-01T18:30:00Z","v":162839,"vw":10.619968},{"c":10.635,"h":10.635,"l":10.61,"n":723,"o":10.615,"t":"2026-10-01T18:45:00Z","v":139452,"vw":10.623861},{"c":10.65,"h":10.65,"l":10.63,"n":641,"o":10.63,"t":"2026-10-01T19:00:00Z","v":140234,"vw":10.638656},{"c":10.65,"h":10.66,"l":10.6422,"n":867,"o":10.645,"t":"2026-10-01T19:15:00Z","v":221987,"vw":10.649794},{"c":10.695,"h":10.7,"l":10.66,"n":1185,"o":10.66,"t":"2026-10-01T19:30:00Z","v":260509,"vw":10.684632},{"c":10.755,"h":10.765,"l":10.6946,"n":2386,"o":10.695,"t":"2026-10-01T19:45:00Z","v":528453,"vw":10.738389},{"c":10.78,"h":10.78,"l":10.76,"n":14,"o":10.76,"t":"2026-10-01T20:00:00Z","v":206798,"vw":10.760061},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-01T20:15:00Z","v":2000,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-01T20:30:00Z","v":770,"vw":10.8},{"c":10.72,"h":11.2,"l":10.72,"n":3,"o":11.2,"t":"2026-10-02T08:00:00Z","v":223,"vw":10.936216},{"c":10.72,"h":10.73,"l":10.72,"n":3,"o":10.73,"t":"2026-10-02T09:00:00Z","v":1048,"vw":10.720956},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-02T10:30:00Z","v":785,"vw":10.73},{"c":10.83,"h":10.88,"l":10.83,"n":13,"o":10.86,"t":"2026-10-02T12:30:00Z","v":1992,"vw":10.840351},{"c":10.81,"h":10.83,"l":10.81,"n":4,"o":10.83,"t":"2026-10-02T13:15:00Z","v":512,"vw":10.817084},{"c":10.835,"h":10.85,"l":10.81,"n":1064,"o":10.81,"t":"2026-10-02T13:30:00Z","v":217993,"vw":10.833061},{"c":10.835,"h":10.865,"l":10.81,"n":778,"o":10.84,"t":"2026-10-02T13:45:00Z","v":123875,"vw":10.841701},{"c":10.86,"h":10.865,"l":10.82,"n":745,"o":10.83,"t":"2026-10-02T14:00:00Z","v":130056,"vw":10.844068},{"c":10.865,"h":10.88,"l":10.85,"n":564,"o":10.855,"t":"2026-10-02T14:15:00Z","v":110512,"vw":10.865036},{"c":10.87,"h":10.89,"l":10.85,"n":738,"o":10.865,"t":"2026-10-02T14:30:00Z","v":102009,"vw":10.869373},{"c":10.875,"h":10.88,"l":10.86,"n":674,"o":10.87,"t":"2026-10-02T14:45:00Z","v":71977,"vw":10.870302},{"c":10.805,"h":10.885,"l":10.805,"n":820,"o":10.88,"t":"2026-10-02T15:00:00Z","v":174902,"vw":10.840798},{"c":10.8,"h":10.805,"l":10.77,"n":690,"o":10.805,"t":"2026-10-02T15:15:00Z","v":153844,"vw":10.791174},{"c":10.82,"h":10.85,"l":10.795,"n":684,"o":10.8,"t":"2026-10-02T15:30:00Z","v":144600,"vw":10.827238},{"c":10.815,"h":10.83,"l":10.81,"n":472,"o":10.825,"t":"2026-10-02T15:45:00Z","v":88112,"vw":10.821372},{"c":10.81,"h":10.83,"l":10.8,"n":632,"o":10.82,"t":"2026-10-02T16:00:00Z","v":125508,"vw":10.815088},{"c":10.795,"h":10.815,"l":10.79,"n":397,"o":10.81,"t":"2026-10-02T16:15:00Z","v":74086,"vw":10.807155},{"c":10.8,"h":10.81,"l":10.79,"n":474,"o":10.8,"t":"2026-10-02T16:30:00Z","v":70869,"vw":10.798669},{"c":10.82,"h":10.82,"l":10.795,"n":386,"o":10.8,"t":"2026-10-02T16:45:00Z","v":62385,"vw":10.805201},{"c":10.815,"h":10.82,"l":10.81,"n":415,"o":10.82,"t":"2026-10-02T17:00:00Z","v":69261,"vw":10.815587},{"c":10.805,"h":10.83,"l":10.8,"n":480,"o":10.815,"t":"2026-10-02T17:15:00Z","v":119260,"vw":10.811546},{"c":10.825,"h":10.83,"l":10.805,"n":357,"o":10.805,"t":"2026-10-02T17:30:00Z","v":32198,"vw":10.815188},{"c":10.835,"h":10.8395,"l":10.815,"n":374,"o":10.825,"t":"2026-10-02T17:45:00Z","v":84512,"vw":10.827994},{"c":10.835,"h":10.84,"l":10.82,"n":429,"o":10.835,"t":"2026-10-02T18:00:00Z","v":54204,"vw":10.82986},{"c":10.8191,"h":10.84,"l":10.81,"n":728,"o":10.835,"t":"2026-10-02T18:15:00Z","v":122943,"vw":10.823245},{"c":10.845,"h":10.85,"l":10.8199,"n":577,"o":10.82,"t":"2026-10-02T18:30:00Z","v":91979,"vw":10.831893},{"c":10.8449,"h":10.85,"l":10.84,"n":434,"o":10.84,"t":"2026-10-02T18:45:00Z","v":72069,"vw":10.843339},{"c":10.86,"h":10.86,"l":10.84,"n":427,"o":10.85,"t":"2026-10-02T19:00:00Z","v":56542,"vw":10.847784},{"c":10.87,"h":10.87,"l":10.855,"n":549,"o":10.855,"t":"2026-10-02T19:15:00Z","v":94992,"vw":10.86394},{"c":10.875,"h":10.89,"l":10.865,"n":875,"o":10.87,"t":"2026-10-02T19:30:00Z","v":171574,"vw":10.875539},{"c":10.885,"h":10.9,"l":10.87,"n":1665,"o":10.88,"t":"2026-10-02T19:45:00Z","v":552700,"vw":10.888568},{"c":10.89,"h":10.89,"l":10.88,"n":16,"o":10.88,"t":"2026-10-02T20:00:00Z","v":183242,"vw":10.889859},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-02T21:15:00Z","v":300,"vw":11.1},{"c":10.9,"h":10.91,"l":10.89,"n":24,"o":10.9,"t":"2026-10-05T10:30:00Z","v":5956,"vw":10.896738},{"c":10.93,"h":10.93,"l":10.9,"n":15,"o":10.9,"t":"2026-10-05T10:45:00Z","v":2593,"vw":10.908717},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-05T11:00:00Z","v":690,"vw":10.94},{"c":10.8776,"h":10.8776,"l":10.8756,"n":2,"o":10.8756,"t":"2026-10-05T12:00:00Z","v":320,"vw":10.876225},{"c":10.98,"h":10.98,"l":10.98,"n":6,"o":10.98,"t":"2026-10-05T13:00:00Z","v":420,"vw":10.98},{"c":10.99,"h":11.04,"l":10.985,"n":941,"o":10.99,"t":"2026-10-05T13:30:00Z","v":190205,"vw":11.008255},{"c":11.0099,"h":11.01,"l":10.98,"n":614,"o":11,"t":"2026-10-05T13:45:00Z","v":85603,"vw":10.997164},{"c":11.045,"h":11.05,"l":11,"n":1016,"o":11.005,"t":"2026-10-05T14:00:00Z","v":137388,"vw":11.019716},{"c":11.035,"h":11.06,"l":11.03,"n":599,"o":11.04,"t":"2026-10-05T14:15:00Z","v":91036,"vw":11.047751},{"c":11.035,"h":11.05,"l":11.03,"n":608,"o":11.04,"t":"2026-10-05T14:30:00Z","v":68951,"vw":11.04291},{"c":11.0509,"h":11.055,"l":11.02,"n":668,"o":11.035,"t":"2026-10-05T14:45:00Z","v":87429,"vw":11.036388},{"c":11.045,"h":11.06,"l":11.035,"n":740,"o":11.06,"t":"2026-10-05T15:00:00Z","v":125364,"vw":11.046499},{"c":11.045,"h":11.05,"l":11.03,"n":521,"o":11.045,"t":"2026-10-05T15:15:00Z","v":58630,"vw":11.039577},{"c":11.065,"h":11.0699,"l":11.04,"n":483,"o":11.05,"t":"2026-10-05T15:30:00Z","v":54491,"vw":11.054433},{"c":11.065,"h":11.07,"l":11.06,"n":381,"o":11.06,"t":"2026-10-05T15:45:00Z","v":32494,"vw":11.0647},{"c":11.075,"h":11.08,"l":11.06,"n":374,"o":11.065,"t":"2026-10-05T16:00:00Z","v":36677,"vw":11.067213},{"c":11.0545,"h":11.08,"l":11.05,"n":434,"o":11.075,"t":"2026-10-05T16:15:00Z","v":84446,"vw":11.06312},{"c":11.08,"h":11.09,"l":11.055,"n":462,"o":11.055,"t":"2026-10-05T16:30:00Z","v":106385,"vw":11.074838},{"c":11.075,"h":11.088,"l":11.07,"n":213,"o":11.088,"t":"2026-10-05T16:45:00Z","v":21272,"vw":11.07915},{"c":11.055,"h":11.075,"l":11.0501,"n":458,"o":11.075,"t":"2026-10-05T17:00:00Z","v":76474,"vw":11.062146},{"c":11.0663,"h":11.0699,"l":11.06,"n":308,"o":11.06,"t":"2026-10-05T17:15:00Z","v":23795,"vw":11.063276},{"c":11.065,"h":11.07,"l":11.05,"n":374,"o":11.06,"t":"2026-10-05T17:30:00Z","v":53909,"vw":11.062567},{"c":11.07,"h":11.07,"l":11.0523,"n":424,"o":11.065,"t":"2026-10-05T17:45:00Z","v":58025,"vw":11.061238},{"c":11.065,"h":11.08,"l":11.06,"n":252,"o":11.07,"t":"2026-10-05T18:00:00Z","v":30398,"vw":11.071988},{"c":11.075,"h":11.075,"l":11.06,"n":451,"o":11.065,"t":"2026-10-05T18:15:00Z","v":68508,"vw":11.069668},{"c":11.06,"h":11.0754,"l":11.06,"n":422,"o":11.075,"t":"2026-10-05T18:30:00Z","v":94789,"vw":11.070306},{"c":11.065,"h":11.07,"l":11.06,"n":445,"o":11.065,"t":"2026-10-05T18:45:00Z","v":45953,"vw":11.064894},{"c":11.08,"h":11.085,"l":11.065,"n":605,"o":11.065,"t":"2026-10-05T19:00:00Z","v":67872,"vw":11.077314},{"c":11.06,"h":11.0899,"l":11.06,"n":678,"o":11.08,"t":"2026-10-05T19:15:00Z","v":116242,"vw":11.076632},{"c":11.055,"h":11.07,"l":11.05,"n":709,"o":11.06,"t":"2026-10-05T19:30:00Z","v":104141,"vw":11.05809},{"c":11.04,"h":11.06,"l":11.02,"n":1965,"o":11.055,"t":"2026-10-05T19:45:00Z","v":474663,"vw":11.03712},{"c":11.03,"h":11.03,"l":11.03,"n":17,"o":11.03,"t":"2026-10-05T20:00:00Z","v":204094,"vw":11.03},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-06T10:15:00Z","v":300,"vw":11.1},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-06T10:30:00Z","v":300,"vw":11.11},{"c":11.1799,"h":11.1799,"l":11.1799,"n":1,"o":11.1799,"t":"2026-10-06T12:00:00Z","v":200,"vw":11.1799},{"c":11.19,"h":11.19,"l":11.17,"n":8,"o":11.17,"t":"2026-10-06T12:30:00Z","v":427,"vw":11.179516},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-06T13:00:00Z","v":652,"vw":11.17},{"c":11.2,"h":11.22,"l":11.145,"n":609,"o":11.17,"t":"2026-10-06T13:30:00Z","v":105862,"vw":11.186245},{"c":11.205,"h":11.22,"l":11.19,"n":539,"o":11.2,"t":"2026-10-06T13:45:00Z","v":63688,"vw":11.205614},{"c":11.215,"h":11.24,"l":11.205,"n":494,"o":11.205,"t":"2026-10-06T14:00:00Z","v":89134,"vw":11.22834},{"c":11.185,"h":11.22,"l":11.18,"n":454,"o":11.215,"t":"2026-10-06T14:15:00Z","v":52222,"vw":11.199561},{"c":11.185,"h":11.21,"l":11.185,"n":522,"o":11.185,"t":"2026-10-06T14:30:00Z","v":41154,"vw":11.195519},{"c":11.19,"h":11.2,"l":11.18,"n":494,"o":11.19,"t":"2026-10-06T14:45:00Z","v":46777,"vw":11.191432},{"c":11.205,"h":11.205,"l":11.18,"n":466,"o":11.195,"t":"2026-10-06T15:00:00Z","v":40220,"vw":11.193788},{"c":11.205,"h":11.22,"l":11.2,"n":613,"o":11.2009,"t":"2026-10-06T15:15:00Z","v":79561,"vw":11.211653},{"c":11.195,"h":11.21,"l":11.19,"n":398,"o":11.205,"t":"2026-10-06T15:30:00Z","v":69662,"vw":11.19968},{"c":11.2,"h":11.21,"l":11.19,"n":437,"o":11.195,"t":"2026-10-06T15:45:00Z","v":71637,"vw":11.200364},{"c":11.19,"h":11.205,"l":11.185,"n":315,"o":11.205,"t":"2026-10-06T16:00:00Z","v":41078,"vw":11.193857},{"c":11.185,"h":11.2,"l":11.18,"n":235,"o":11.19,"t":"2026-10-06T16:15:00Z","v":20190,"vw":11.190367},{"c":11.185,"h":11.19,"l":11.1785,"n":275,"o":11.19,"t":"2026-10-06T16:30:00Z","v":31892,"vw":11.182302},{"c":11.1891,"h":11.19,"l":11.17,"n":235,"o":11.185,"t":"2026-10-06T16:45:00Z","v":31570,"vw":11.181786},{"c":11.195,"h":11.2,"l":11.18,"n":197,"o":11.185,"t":"2026-10-06T17:00:00Z","v":26391,"vw":11.19144},{"c":11.205,"h":11.205,"l":11.18,"n":543,"o":11.19,"t":"2026-10-06T17:15:00Z","v":153632,"vw":11.192503},{"c":11.2,"h":11.2079,"l":11.19,"n":290,"o":11.205,"t":"2026-10-06T17:30:00Z","v":69564,"vw":11.200329},{"c":11.21,"h":11.21,"l":11.2,"n":167,"o":11.205,"t":"2026-10-06T17:45:00Z","v":26657,"vw":11.205351},{"c":11.205,"h":11.215,"l":11.205,"n":325,"o":11.21,"t":"2026-10-06T18:00:00Z","v":61059,"vw":11.210234},{"c":11.205,"h":11.21,"l":11.2,"n":343,"o":11.205,"t":"2026-10-06T18:15:00Z","v":55491,"vw":11.205004},{"c":11.2,"h":11.21,"l":11.2,"n":407,"o":11.205,"t":"2026-10-06T18:30:00Z","v":75762,"vw":11.202736},{"c":11.195,"h":11.21,"l":11.1901,"n":719,"o":11.21,"t":"2026-10-06T18:45:00Z","v":226357,"vw":11.198726},{"c":11.185,"h":11.2,"l":11.18,"n":475,"o":11.195,"t":"2026-10-06T19:00:00Z","v":81630,"vw":11.193302},{"c":11.175,"h":11.19,"l":11.175,"n":395,"o":11.185,"t":"2026-10-06T19:15:00Z","v":59251,"vw":11.181984},{"c":11.175,"h":11.19,"l":11.17,"n":636,"o":11.175,"t":"2026-10-06T19:30:00Z","v":157739,"vw":11.178559},{"c":11.16,"h":11.18,"l":11.16,"n":1375,"o":11.174,"t":"2026-10-06T19:45:00Z","v":312238,"vw":11.16747},{"c":11.15,"h":11.15,"l":11.15,"n":18,"o":11.15,"t":"2026-10-06T20:00:00Z","v":244265,"vw":11.15},{"c":10.98,"h":10.98,"l":10.97,"n":2,"o":10.97,"t":"2026-10-07T08:30:00Z","v":400,"vw":10.975},{"c":10.99,"h":11.03,"l":10.99,"n":2,"o":11.03,"t":"2026-10-07T10:15:00Z","v":400,"vw":11.02},{"c":10.88,"h":10.96,"l":10.85,"n":20,"o":10.93,"t":"2026-10-07T13:15:00Z","v":2114,"vw":10.8965},{"c":10.715,"h":10.89,"l":10.715,"n":756,"o":10.89,"t":"2026-10-07T13:30:00Z","v":176804,"vw":10.807494},{"c":10.715,"h":10.725,"l":10.68,"n":814,"o":10.715,"t":"2026-10-07T13:45:00Z","v":123076,"vw":10.705949},{"c":10.72,"h":10.73,"l":10.69,"n":550,"o":10.7188,"t":"2026-10-07T14:00:00Z","v":63172,"vw":10.709828},{"c":10.745,"h":10.765,"l":10.715,"n":717,"o":10.715,"t":"2026-10-07T14:15:00Z","v":144958,"vw":10.746586},{"c":10.735,"h":10.758,"l":10.735,"n":542,"o":10.74,"t":"2026-10-07T14:30:00Z","v":88557,"vw":10.743569},{"c":10.7622,"h":10.77,"l":10.7399,"n":523,"o":10.7399,"t":"2026-10-07T14:45:00Z","v":113537,"vw":10.752158},{"c":10.7682,"h":10.78,"l":10.74,"n":678,"o":10.77,"t":"2026-10-07T15:00:00Z","v":144181,"vw":10.758915},{"c":10.755,"h":10.77,"l":10.745,"n":695,"o":10.765,"t":"2026-10-07T15:15:00Z","v":99280,"vw":10.756951},{"c":10.745,"h":10.765,"l":10.74,"n":673,"o":10.755,"t":"2026-10-07T15:30:00Z","v":149066,"vw":10.754588},{"c":10.7599,"h":10.76,"l":10.745,"n":441,"o":10.745,"t":"2026-10-07T15:45:00Z","v":96952,"vw":10.749819},{"c":10.7726,"h":10.78,"l":10.75472,"n":381,"o":10.76,"t":"2026-10-07T16:00:00Z","v":62485,"vw":10.762264},{"c":10.77,"h":10.78,"l":10.77,"n":239,"o":10.775,"t":"2026-10-07T16:15:00Z","v":30120,"vw":10.774274},{"c":10.755,"h":10.775,"l":10.75,"n":273,"o":10.77,"t":"2026-10-07T16:30:00Z","v":47375,"vw":10.762371},{"c":10.775,"h":10.78,"l":10.75,"n":468,"o":10.755,"t":"2026-10-07T16:45:00Z","v":100904,"vw":10.763081},{"c":10.795,"h":10.81,"l":10.77,"n":434,"o":10.7799,"t":"2026-10-07T17:00:00Z","v":96991,"vw":10.79146},{"c":10.8,"h":10.815,"l":10.795,"n":310,"o":10.7974,"t":"2026-10-07T17:15:00Z","v":58749,"vw":10.806029},{"c":10.7951,"h":10.8051,"l":10.79,"n":286,"o":10.805,"t":"2026-10-07T17:30:00Z","v":44593,"vw":10.798949},{"c":10.785,"h":10.805,"l":10.78,"n":355,"o":10.795,"t":"2026-10-07T17:45:00Z","v":71088,"vw":10.79703},{"c":10.8,"h":10.8,"l":10.78,"n":440,"o":10.785,"t":"2026-10-07T18:00:00Z","v":128604,"vw":10.792675},{"c":10.775,"h":10.7951,"l":10.77,"n":498,"o":10.795,"t":"2026-10-07T18:15:00Z","v":92788,"vw":10.784699},{"c":10.765,"h":10.7874,"l":10.76,"n":528,"o":10.775,"t":"2026-10-07T18:30:00Z","v":98577,"vw":10.774483},{"c":10.765,"h":10.78,"l":10.76,"n":538,"o":10.765,"t":"2026-10-07T18:45:00Z","v":100928,"vw":10.769022},{"c":10.75,"h":10.775,"l":10.745,"n":632,"o":10.765,"t":"2026-10-07T19:00:00Z","v":163239,"vw":10.76074},{"c":10.78,"h":10.78,"l":10.745,"n":551,"o":10.745,"t":"2026-10-07T19:15:00Z","v":233130,"vw":10.760962},{"c":10.765,"h":10.7774,"l":10.76,"n":476,"o":10.77,"t":"2026-10-07T19:30:00Z","v":105589,"vw":10.76574},{"c":10.775,"h":10.78,"l":10.76,"n":1658,"o":10.765,"t":"2026-10-07T19:45:00Z","v":443130,"vw":10.768076},{"c":10.77,"h":10.77,"l":10.77,"n":15,"o":10.77,"t":"2026-10-07T20:00:00Z","v":178505,"vw":10.77},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-07T20:45:00Z","v":923,"vw":10.81},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-07T22:45:00Z","v":100,"vw":10.99},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-08T08:00:00Z","v":300,"vw":10.7},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T10:15:00Z","v":300,"vw":10.5},{"c":10.605,"h":10.615,"l":10.5337,"n":1082,"o":10.59,"t":"2026-10-08T13:30:00Z","v":272699,"vw":10.600105},{"c":10.615,"h":10.645,"l":10.605,"n":560,"o":10.605,"t":"2026-10-08T13:45:00Z","v":80738,"vw":10.623306},{"c":10.615,"h":10.63,"l":10.6054,"n":442,"o":10.615,"t":"2026-10-08T14:00:00Z","v":77031,"vw":10.620998},{"c":10.625,"h":10.63,"l":10.6101,"n":393,"o":10.615,"t":"2026-10-08T14:15:00Z","v":46143,"vw":10.620769},{"c":10.615,"h":10.635,"l":10.61,"n":491,"o":10.6253,"t":"2026-10-08T14:30:00Z","v":77563,"vw":10.629605},{"c":10.575,"h":10.6153,"l":10.575,"n":501,"o":10.615,"t":"2026-10-08T14:45:00Z","v":64214,"vw":10.59079},{"c":10.555,"h":10.5753,"l":10.555,"n":453,"o":10.575,"t":"2026-10-08T15:00:00Z","v":50158,"vw":10.567672},{"c":10.5588,"h":10.56,"l":10.54,"n":431,"o":10.56,"t":"2026-10-08T15:15:00Z","v":83158,"vw":10.550329},{"c":10.495,"h":10.56,"l":10.485,"n":1011,"o":10.555,"t":"2026-10-08T15:30:00Z","v":325677,"vw":10.518857},{"c":10.495,"h":10.5,"l":10.49,"n":147,"o":10.5,"t":"2026-10-08T15:45:00Z","v":18216,"vw":10.494477},{"c":10.525,"h":10.525,"l":10.49,"n":598,"o":10.4963,"t":"2026-10-08T16:00:00Z","v":166422,"vw":10.507497},{"c":10.555,"h":10.59,"l":10.525,"n":750,"o":10.525,"t":"2026-10-08T16:15:00Z","v":289808,"vw":10.564752},{"c":10.565,"h":10.575,"l":10.54,"n":365,"o":10.55,"t":"2026-10-08T16:30:00Z","v":93312,"vw":10.55732},{"c":10.565,"h":10.575,"l":10.545,"n":456,"o":10.565,"t":"2026-10-08T16:45:00Z","v":168778,"vw":10.55397},{"c":10.615,"h":10.615,"l":10.55,"n":463,"o":10.565,"t":"2026-10-08T17:00:00Z","v":96075,"vw":10.580813},{"c":10.625,"h":10.64,"l":10.615,"n":590,"o":10.62,"t":"2026-10-08T17:15:00Z","v":209471,"vw":10.626238},{"c":10.65,"h":10.655,"l":10.625,"n":413,"o":10.625,"t":"2026-10-08T17:30:00Z","v":103704,"vw":10.641824},{"c":10.645,"h":10.655,"l":10.62,"n":417,"o":10.655,"t":"2026-10-08T17:45:00Z","v":85970,"vw":10.637079},{"c":10.635,"h":10.65,"l":10.625,"n":378,"o":10.645,"t":"2026-10-08T18:00:00Z","v":91383,"vw":10.635451},{"c":10.615,"h":10.6484,"l":10.61,"n":554,"o":10.64,"t":"2026-10-08T18:15:00Z","v":149247,"vw":10.627984},{"c":10.615,"h":10.63,"l":10.61,"n":337,"o":10.615,"t":"2026-10-08T18:30:00Z","v":77351,"vw":10.619604},{"c":10.635,"h":10.635,"l":10.615,"n":432,"o":10.615,"t":"2026-10-08T18:45:00Z","v":90066,"vw":10.622098},{"c":10.645,"h":10.65,"l":10.63,"n":783,"o":10.635,"t":"2026-10-08T19:00:00Z","v":233504,"vw":10.63887},{"c":10.635,"h":10.6599,"l":10.63,"n":679,"o":10.65,"t":"2026-10-08T19:15:00Z","v":175738,"vw":10.641509},{"c":10.635,"h":10.6488,"l":10.62,"n":680,"o":10.64,"t":"2026-10-08T19:30:00Z","v":186035,"vw":10.630255},{"c":10.665,"h":10.67,"l":10.63,"n":1458,"o":10.64,"t":"2026-10-08T19:45:00Z","v":424531,"vw":10.652535},{"c":10.67,"h":10.67,"l":10.67,"n":18,"o":10.67,"t":"2026-10-08T20:00:00Z","v":206057,"vw":10.67},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-08T20:15:00Z","v":167,"vw":10.6},{"c":10.44,"h":10.61,"l":10.38,"n":19,"o":10.6,"t":"2026-10-09T08:00:00Z","v":4224,"vw":10.502626},{"c":10.46,"h":10.46,"l":10.45,"n":9,"o":10.46,"t":"2026-10-09T10:45:00Z","v":493,"vw":10.4575},{"c":10.4454,"h":10.4454,"l":10.43,"n":3,"o":10.43,"t":"2026-10-09T12:45:00Z","v":540,"vw":10.435704},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-10-09T13:00:00Z","v":231,"vw":10.47},{"c":10.48,"h":10.48,"l":10.46,"n":5,"o":10.46,"t":"2026-10-09T13:15:00Z","v":494,"vw":10.47},{"c":10.4788,"h":10.505,"l":10.4212,"n":939,"o":10.43,"t":"2026-10-09T13:30:00Z","v":187343,"vw":10.465609},{"c":10.5199,"h":10.5251,"l":10.475,"n":804,"o":10.475,"t":"2026-10-09T13:45:00Z","v":110921,"vw":10.504309},{"c":10.505,"h":10.5202,"l":10.4705,"n":577,"o":10.515,"t":"2026-10-09T14:00:00Z","v":160807,"vw":10.488402},{"c":10.515,"h":10.53,"l":10.5,"n":409,"o":10.505,"t":"2026-10-09T14:15:00Z","v":75278,"vw":10.515289},{"c":10.515,"h":10.525,"l":10.5,"n":556,"o":10.515,"t":"2026-10-09T14:30:00Z","v":84501,"vw":10.511083},{"c":10.525,"h":10.53,"l":10.5,"n":456,"o":10.515,"t":"2026-10-09T14:45:00Z","v":66134,"vw":10.51774},{"c":10.555,"h":10.56,"l":10.525,"n":542,"o":10.525,"t":"2026-10-09T15:00:00Z","v":148292,"vw":10.538195},{"c":10.555,"h":10.57,"l":10.55,"n":467,"o":10.555,"t":"2026-10-09T15:15:00Z","v":66403,"vw":10.560615},{"c":10.56,"h":10.56,"l":10.54,"n":389,"o":10.56,"t":"2026-10-09T15:30:00Z","v":81811,"vw":10.554246},{"c":10.565,"h":10.57,"l":10.545,"n":405,"o":10.555,"t":"2026-10-09T15:45:00Z","v":53585,"vw":10.557477},{"c":10.57,"h":10.57,"l":10.56,"n":274,"o":10.56,"t":"2026-10-09T16:00:00Z","v":27655,"vw":10.566367},{"c":10.585,"h":10.59,"l":10.565,"n":411,"o":10.57,"t":"2026-10-09T16:15:00Z","v":88400,"vw":10.578856},{"c":10.59,"h":10.595,"l":10.58,"n":351,"o":10.5851,"t":"2026-10-09T16:30:00Z","v":75293,"vw":10.59006},{"c":10.575,"h":10.59,"l":10.5741,"n":419,"o":10.58,"t":"2026-10-09T16:45:00Z","v":93591,"vw":10.5812},{"c":10.58,"h":10.5887,"l":10.57,"n":255,"o":10.58,"t":"2026-10-09T17:00:00Z","v":55912,"vw":10.578551},{"c":10.58,"h":10.58,"l":10.57,"n":195,"o":10.575,"t":"2026-10-09T17:15:00Z","v":34629,"vw":10.575065},{"c":10.59,"h":10.59,"l":10.57,"n":356,"o":10.575,"t":"2026-10-09T17:30:00Z","v":61797,"vw":10.579304},{"c":10.6,"h":10.6,"l":10.58,"n":279,"o":10.585,"t":"2026-10-09T17:45:00Z","v":37493,"vw":10.589596},{"c":10.595,"h":10.6,"l":10.585,"n":349,"o":10.595,"t":"2026-10-09T18:00:00Z","v":60813,"vw":10.591063},{"c":10.59,"h":10.6,"l":10.58,"n":219,"o":10.59,"t":"2026-10-09T18:15:00Z","v":26683,"vw":10.586454},{"c":10.6,"h":10.6,"l":10.58,"n":328,"o":10.58,"t":"2026-10-09T18:30:00Z","v":51102,"vw":10.591191},{"c":10.6,"h":10.6,"l":10.585,"n":538,"o":10.595,"t":"2026-10-09T18:45:00Z","v":101535,"vw":10.59359},{"c":10.61,"h":10.615,"l":10.5911,"n":469,"o":10.605,"t":"2026-10-09T19:00:00Z","v":99091,"vw":10.60431},{"c":10.61,"h":10.61,"l":10.6,"n":352,"o":10.605,"t":"2026-10-09T19:15:00Z","v":40599,"vw":10.606011},{"c":10.595,"h":10.61,"l":10.595,"n":563,"o":10.61,"t":"2026-10-09T19:30:00Z","v":86690,"vw":10.601379},{"c":10.615,"h":10.62,"l":10.595,"n":1372,"o":10.595,"t":"2026-10-09T19:45:00Z","v":312186,"vw":10.608962},{"c":10.61,"h":10.61,"l":10.61,"n":18,"o":10.61,"t":"2026-10-09T20:00:00Z","v":233622,"vw":10.61},{"c":10.638,"h":10.638,"l":10.638,"n":1,"o":10.638,"t":"2026-10-09T23:15:00Z","v":156,"vw":10.638},{"c":10.61,"h":10.61,"l":10.61,"n":8,"o":10.61,"t":"2026-10-12T08:00:00Z","v":277,"vw":10.61},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-12T08:30:00Z","v":3000,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-12T09:45:00Z","v":2000,"vw":10.6},{"c":10.5,"h":10.6,"l":10.5,"n":8,"o":10.6,"t":"2026-10-12T11:15:00Z","v":5335,"vw":10.597646},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-12T12:15:00Z","v":183,"vw":10.57},{"c":10.6413,"h":10.68,"l":10.5,"n":645,"o":10.57,"t":"2026-10-12T13:30:00Z","v":126506,"vw":10.637303},{"c":10.65,"h":10.6688,"l":10.64,"n":432,"o":10.65,"t":"2026-10-12T13:45:00Z","v":78386,"vw":10.654017},{"c":10.615,"h":10.66,"l":10.605,"n":671,"o":10.66,"t":"2026-10-12T14:00:00Z","v":119665,"vw":10.622657},{"c":10.635,"h":10.64,"l":10.61,"n":509,"o":10.615,"t":"2026-10-12T14:15:00Z","v":63225,"vw":10.621833},{"c":10.63,"h":10.64,"l":10.62,"n":547,"o":10.635,"t":"2026-10-12T14:30:00Z","v":59961,"vw":10.62873},{"c":10.63,"h":10.64,"l":10.6226,"n":442,"o":10.635,"t":"2026-10-12T14:45:00Z","v":41377,"vw":10.628391},{"c":10.635,"h":10.64,"l":10.62,"n":629,"o":10.63,"t":"2026-10-12T15:00:00Z","v":62648,"vw":10.630228},{"c":10.645,"h":10.65,"l":10.63,"n":472,"o":10.635,"t":"2026-10-12T15:15:00Z","v":80607,"vw":10.638837},{"c":10.6498,"h":10.66,"l":10.64,"n":431,"o":10.645,"t":"2026-10-12T15:30:00Z","v":65163,"vw":10.648133},{"c":10.6488,"h":10.65,"l":10.64,"n":502,"o":10.645,"t":"2026-10-12T15:45:00Z","v":53090,"vw":10.646488},{"c":10.625,"h":10.66,"l":10.62,"n":654,"o":10.645,"t":"2026-10-12T16:00:00Z","v":87053,"vw":10.646745},{"c":10.61,"h":10.635,"l":10.61,"n":408,"o":10.625,"t":"2026-10-12T16:15:00Z","v":50358,"vw":10.625761},{"c":10.63,"h":10.63,"l":10.61,"n":469,"o":10.61,"t":"2026-10-12T16:30:00Z","v":76451,"vw":10.620937},{"c":10.625,"h":10.63,"l":10.61,"n":418,"o":10.625,"t":"2026-10-12T16:45:00Z","v":74383,"vw":10.620628},{"c":10.63,"h":10.63,"l":10.62,"n":335,"o":10.625,"t":"2026-10-12T17:00:00Z","v":77177,"vw":10.62298},{"c":10.605,"h":10.63,"l":10.605,"n":470,"o":10.625,"t":"2026-10-12T17:15:00Z","v":97058,"vw":10.615507},{"c":10.615,"h":10.62,"l":10.6,"n":428,"o":10.605,"t":"2026-10-12T17:30:00Z","v":54784,"vw":10.608097},{"c":10.615,"h":10.62,"l":10.61,"n":311,"o":10.615,"t":"2026-10-12T17:45:00Z","v":23237,"vw":10.615497},{"c":10.605,"h":10.62,"l":10.6001,"n":533,"o":10.62,"t":"2026-10-12T18:00:00Z","v":75711,"vw":10.610421},{"c":10.595,"h":10.61,"l":10.59,"n":523,"o":10.605,"t":"2026-10-12T18:15:00Z","v":63945,"vw":10.59901},{"c":10.59,"h":10.6,"l":10.58,"n":483,"o":10.595,"t":"2026-10-12T18:30:00Z","v":32341,"vw":10.588102},{"c":10.585,"h":10.59,"l":10.58,"n":472,"o":10.59,"t":"2026-10-12T18:45:00Z","v":42437,"vw":10.584885},{"c":10.59,"h":10.59,"l":10.575,"n":656,"o":10.59,"t":"2026-10-12T19:00:00Z","v":102500,"vw":10.582757},{"c":10.575,"h":10.59,"l":10.575,"n":586,"o":10.59,"t":"2026-10-12T19:15:00Z","v":94401,"vw":10.57971},{"c":10.57,"h":10.58,"l":10.56,"n":955,"o":10.575,"t":"2026-10-12T19:30:00Z","v":234468,"vw":10.572338},{"c":10.58,"h":10.58,"l":10.555,"n":1746,"o":10.565,"t":"2026-10-12T19:45:00Z","v":353886,"vw":10.56745},{"c":10.61,"h":10.61,"l":10.59,"n":19,"o":10.59,"t":"2026-10-12T20:00:00Z","v":192761,"vw":10.590052},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-13T08:00:00Z","v":140,"vw":10.59},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-13T12:15:00Z","v":100,"vw":10.64},{"c":10.6795,"h":10.6795,"l":10.6795,"n":1,"o":10.6795,"t":"2026-10-13T12:45:00Z","v":700,"vw":10.6795},{"c":10.63,"h":10.64,"l":10.63,"n":4,"o":10.64,"t":"2026-10-13T13:00:00Z","v":514,"vw":10.634975},{"c":10.675,"h":10.73,"l":10.67,"n":1163,"o":10.67,"t":"2026-10-13T13:30:00Z","v":213807,"vw":10.696437},{"c":10.625,"h":10.68,"l":10.62,"n":599,"o":10.67,"t":"2026-10-13T13:45:00Z","v":86442,"vw":10.643028},{"c":10.5998,"h":10.625,"l":10.56,"n":813,"o":10.625,"t":"2026-10-13T14:00:00Z","v":121233,"vw":10.582766},{"c":10.64,"h":10.65,"l":10.5901,"n":1037,"o":10.6,"t":"2026-10-13T14:15:00Z","v":194989,"vw":10.624971},{"c":10.645,"h":10.6551,"l":10.625,"n":560,"o":10.6412,"t":"2026-10-13T14:30:00Z","v":58457,"vw":10.640372},{"c":10.635,"h":10.67,"l":10.63,"n":449,"o":10.645,"t":"2026-10-13T14:45:00Z","v":68935,"vw":10.652436},{"c":10.655,"h":10.66,"l":10.625,"n":516,"o":10.635,"t":"2026-10-13T15:00:00Z","v":235125,"vw":10.640885},{"c":10.655,"h":10.6699,"l":10.65,"n":505,"o":10.66,"t":"2026-10-13T15:15:00Z","v":68874,"vw":10.659202},{"c":10.645,"h":10.66,"l":10.63,"n":323,"o":10.655,"t":"2026-10-13T15:30:00Z","v":54614,"vw":10.647672},{"c":10.635,"h":10.645,"l":10.635,"n":176,"o":10.645,"t":"2026-10-13T15:45:00Z","v":39591,"vw":10.638658},{"c":10.61,"h":10.64,"l":10.6,"n":471,"o":10.64,"t":"2026-10-13T16:00:00Z","v":83637,"vw":10.614481},{"c":10.585,"h":10.61,"l":10.58,"n":545,"o":10.605,"t":"2026-10-13T16:15:00Z","v":69394,"vw":10.593717},{"c":10.595,"h":10.6,"l":10.58,"n":388,"o":10.585,"t":"2026-10-13T16:30:00Z","v":81603,"vw":10.588813},{"c":10.59,"h":10.6,"l":10.59,"n":191,"o":10.595,"t":"2026-10-13T16:45:00Z","v":25592,"vw":10.595346},{"c":10.595,"h":10.6,"l":10.58,"n":318,"o":10.5909,"t":"2026-10-13T17:00:00Z","v":58083,"vw":10.588364},{"c":10.585,"h":10.6,"l":10.585,"n":209,"o":10.595,"t":"2026-10-13T17:15:00Z","v":20560,"vw":10.593326},{"c":10.595,"h":10.6,"l":10.5801,"n":258,"o":10.5801,"t":"2026-10-13T17:30:00Z","v":49445,"vw":10.594855},{"c":10.575,"h":10.6,"l":10.575,"n":270,"o":10.595,"t":"2026-10-13T17:45:00Z","v":36993,"vw":10.583074},{"c":10.62,"h":10.62,"l":10.575,"n":396,"o":10.575,"t":"2026-10-13T18:00:00Z","v":81576,"vw":10.597797},{"c":10.615,"h":10.615,"l":10.595,"n":385,"o":10.615,"t":"2026-10-13T18:15:00Z","v":66265,"vw":10.604906},{"c":10.62,"h":10.63,"l":10.61,"n":206,"o":10.615,"t":"2026-10-13T18:30:00Z","v":29515,"vw":10.620859},{"c":10.63,"h":10.63,"l":10.62,"n":178,"o":10.625,"t":"2026-10-13T18:45:00Z","v":17309,"vw":10.624453},{"c":10.625,"h":10.64,"l":10.62,"n":366,"o":10.63,"t":"2026-10-13T19:00:00Z","v":68124,"vw":10.630028},{"c":10.625,"h":10.63,"l":10.615,"n":425,"o":10.625,"t":"2026-10-13T19:15:00Z","v":54467,"vw":10.621826},{"c":10.625,"h":10.63,"l":10.62,"n":471,"o":10.625,"t":"2026-10-13T19:30:00Z","v":72950,"vw":10.623655},{"c":10.59,"h":10.625,"l":10.59,"n":1399,"o":10.625,"t":"2026-10-13T19:45:00Z","v":280964,"vw":10.611725},{"c":10.6,"h":10.6,"l":10.6,"n":19,"o":10.6,"t":"2026-10-13T20:00:00Z","v":130053,"vw":10.6},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-13T22:15:00Z","v":621,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-13T23:30:00Z","v":620,"vw":10.59},{"c":10.39,"h":10.41,"l":10.29,"n":11,"o":10.3,"t":"2026-10-14T08:00:00Z","v":2562,"vw":10.35657},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-14T10:30:00Z","v":300,"vw":10.34},{"c":10.38,"h":10.38,"l":10.38,"n":14,"o":10.38,"t":"2026-10-14T11:00:00Z","v":2010,"vw":10.38},{"c":10.39,"h":10.39,"l":10.375,"n":3,"o":10.375,"t":"2026-10-14T12:00:00Z","v":460,"vw":10.386739},{"c":10.33,"h":10.34,"l":10.33,"n":7,"o":10.34,"t":"2026-10-14T12:30:00Z","v":739,"vw":10.33308},{"c":10.2983,"h":10.2983,"l":10.29,"n":5,"o":10.29,"t":"2026-10-14T12:45:00Z","v":1640,"vw":10.292613},{"c":10.3,"h":10.32,"l":10.265,"n":849,"o":10.3,"t":"2026-10-14T13:30:00Z","v":262428,"vw":10.295078},{"c":10.225,"h":10.3,"l":10.225,"n":742,"o":10.295,"t":"2026-10-14T13:45:00Z","v":94789,"vw":10.264461},{"c":10.205,"h":10.2355,"l":10.2,"n":820,"o":10.22,"t":"2026-10-14T14:00:00Z","v":161641,"vw":10.217252},{"c":10.245,"h":10.255,"l":10.2,"n":731,"o":10.205,"t":"2026-10-14T14:15:00Z","v":118500,"vw":10.227901},{"c":10.26,"h":10.2669,"l":10.235,"n":646,"o":10.245,"t":"2026-10-14T14:30:00Z","v":94154,"vw":10.251604},{"c":10.27,"h":10.27,"l":10.25,"n":394,"o":10.2588,"t":"2026-10-14T14:45:00Z","v":58621,"vw":10.261092},{"c":10.2513,"h":10.27,"l":10.2424,"n":691,"o":10.27,"t":"2026-10-14T15:00:00Z","v":127602,"vw":10.250659},{"c":10.27,"h":10.278,"l":10.25,"n":426,"o":10.255,"t":"2026-10-14T15:15:00Z","v":52121,"vw":10.264969},{"c":10.2554,"h":10.275,"l":10.25,"n":388,"o":10.265,"t":"2026-10-14T15:30:00Z","v":43163,"vw":10.264576},{"c":10.26,"h":10.275,"l":10.25,"n":539,"o":10.255,"t":"2026-10-14T15:45:00Z","v":76565,"vw":10.263536},{"c":10.24,"h":10.26,"l":10.24,"n":343,"o":10.255,"t":"2026-10-14T16:00:00Z","v":82514,"vw":10.250222},{"c":10.235,"h":10.24,"l":10.21,"n":520,"o":10.24,"t":"2026-10-14T16:15:00Z","v":130042,"vw":10.226125},{"c":10.225,"h":10.235,"l":10.215,"n":455,"o":10.235,"t":"2026-10-14T16:30:00Z","v":86933,"vw":10.225337},{"c":10.225,"h":10.23,"l":10.22,"n":296,"o":10.225,"t":"2026-10-14T16:45:00Z","v":48643,"vw":10.226271},{"c":10.215,"h":10.2376,"l":10.2145,"n":393,"o":10.225,"t":"2026-10-14T17:00:00Z","v":55172,"vw":10.227342},{"c":10.22,"h":10.23,"l":10.215,"n":302,"o":10.215,"t":"2026-10-14T17:15:00Z","v":46750,"vw":10.22095},{"c":10.205,"h":10.23,"l":10.2,"n":444,"o":10.23,"t":"2026-10-14T17:30:00Z","v":72826,"vw":10.21471},{"c":10.195,"h":10.21,"l":10.19,"n":289,"o":10.205,"t":"2026-10-14T17:45:00Z","v":46658,"vw":10.199867},{"c":10.215,"h":10.215,"l":10.18,"n":438,"o":10.195,"t":"2026-10-14T18:00:00Z","v":68763,"vw":10.198134},{"c":10.215,"h":10.23,"l":10.21,"n":357,"o":10.215,"t":"2026-10-14T18:15:00Z","v":60480,"vw":10.219174},{"c":10.215,"h":10.23,"l":10.21,"n":464,"o":10.21,"t":"2026-10-14T18:30:00Z","v":71230,"vw":10.216289},{"c":10.225,"h":10.2254,"l":10.2,"n":634,"o":10.21,"t":"2026-10-14T18:45:00Z","v":149041,"vw":10.21676},{"c":10.215,"h":10.225,"l":10.205,"n":585,"o":10.225,"t":"2026-10-14T19:00:00Z","v":119665,"vw":10.212237},{"c":10.22,"h":10.24,"l":10.21,"n":746,"o":10.215,"t":"2026-10-14T19:15:00Z","v":144309,"vw":10.227019},{"c":10.225,"h":10.24,"l":10.22,"n":914,"o":10.225,"t":"2026-10-14T19:30:00Z","v":178455,"vw":10.230519},{"c":10.255,"h":10.27,"l":10.22,"n":2230,"o":10.228,"t":"2026-10-14T19:45:00Z","v":421262,"vw":10.249454},{"c":10.26,"h":10.26,"l":10.26,"n":22,"o":10.26,"t":"2026-10-14T20:00:00Z","v":347919,"vw":10.26},{"c":10.1191,"h":10.1191,"l":10.1191,"n":1,"o":10.1191,"t":"2026-10-14T22:15:00Z","v":200,"vw":10.1191},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-15T09:30:00Z","v":300,"vw":9.99},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-15T10:45:00Z","v":200,"vw":10.08},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-15T11:15:00Z","v":100,"vw":10.07},{"c":10.03,"h":10.03,"l":10.03,"n":10,"o":10.03,"t":"2026-10-15T12:00:00Z","v":484,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":9,"o":10.09,"t":"2026-10-15T13:00:00Z","v":345,"vw":10.09},{"c":10.055,"h":10.11,"l":10.01,"n":1001,"o":10.08,"t":"2026-10-15T13:30:00Z","v":202591,"vw":10.073851},{"c":10.025,"h":10.07,"l":10.02,"n":630,"o":10.055,"t":"2026-10-15T13:45:00Z","v":81475,"vw":10.047175},{"c":10.055,"h":10.08,"l":10.01,"n":741,"o":10.02,"t":"2026-10-15T14:00:00Z","v":121962,"vw":10.052572},{"c":10.052,"h":10.065,"l":10.035,"n":467,"o":10.06,"t":"2026-10-15T14:15:00Z","v":74963,"vw":10.049903},{"c":10.085,"h":10.095,"l":10.05,"n":1068,"o":10.055,"t":"2026-10-15T14:30:00Z","v":142944,"vw":10.064968},{"c":10.13,"h":10.13,"l":10.0711,"n":907,"o":10.085,"t":"2026-10-15T14:45:00Z","v":178409,"vw":10.106236},{"c":10.125,"h":10.1451,"l":10.115,"n":739,"o":10.125,"t":"2026-10-15T15:00:00Z","v":154117,"vw":10.128788},{"c":10.125,"h":10.15,"l":10.125,"n":701,"o":10.125,"t":"2026-10-15T15:15:00Z","v":150265,"vw":10.138688},{"c":10.145,"h":10.155,"l":10.12,"n":612,"o":10.125,"t":"2026-10-15T15:30:00Z","v":116115,"vw":10.138475},{"c":10.145,"h":10.1476,"l":10.13,"n":374,"o":10.145,"t":"2026-10-15T15:45:00Z","v":83721,"vw":10.139811},{"c":10.115,"h":10.145,"l":10.11,"n":555,"o":10.145,"t":"2026-10-15T16:00:00Z","v":96395,"vw":10.12428},{"c":10.135,"h":10.136375,"l":10.11,"n":541,"o":10.115,"t":"2026-10-15T16:15:00Z","v":130097,"vw":10.123402},{"c":10.125,"h":10.135369,"l":10.12,"n":626,"o":10.13,"t":"2026-10-15T16:30:00Z","v":144221,"vw":10.126491},{"c":10.125,"h":10.13,"l":10.115,"n":454,"o":10.125,"t":"2026-10-15T16:45:00Z","v":92896,"vw":10.121792},{"c":10.135,"h":10.1374,"l":10.1223,"n":416,"o":10.13,"t":"2026-10-15T17:00:00Z","v":79697,"vw":10.130147},{"c":10.135,"h":10.1451,"l":10.13,"n":666,"o":10.135,"t":"2026-10-15T17:15:00Z","v":122563,"vw":10.139663},{"c":10.155,"h":10.1576,"l":10.13,"n":452,"o":10.135,"t":"2026-10-15T17:30:00Z","v":76069,"vw":10.144084},{"c":10.15,"h":10.16,"l":10.145,"n":529,"o":10.151,"t":"2026-10-15T17:45:00Z","v":107765,"vw":10.152728},{"c":10.125,"h":10.155,"l":10.125,"n":693,"o":10.15,"t":"2026-10-15T18:00:00Z","v":161093,"vw":10.143725},{"c":10.14,"h":10.14,"l":10.12,"n":433,"o":10.125,"t":"2026-10-15T18:15:00Z","v":75019,"vw":10.131229},{"c":10.145,"h":10.16,"l":10.131,"n":657,"o":10.135,"t":"2026-10-15T18:30:00Z","v":150566,"vw":10.147397},{"c":10.155,"h":10.16,"l":10.145,"n":450,"o":10.145,"t":"2026-10-15T18:45:00Z","v":92286,"vw":10.15365},{"c":10.175,"h":10.18,"l":10.15,"n":744,"o":10.155,"t":"2026-10-15T19:00:00Z","v":159341,"vw":10.166885},{"c":10.165,"h":10.18,"l":10.16,"n":687,"o":10.175,"t":"2026-10-15T19:15:00Z","v":114497,"vw":10.172675},{"c":10.175,"h":10.18,"l":10.16,"n":1143,"o":10.165,"t":"2026-10-15T19:30:00Z","v":217767,"vw":10.169249},{"c":10.2,"h":10.2,"l":10.174706,"n":2950,"o":10.18,"t":"2026-10-15T19:45:00Z","v":718662,"vw":10.191485},{"c":10.22,"h":10.22,"l":10.22,"n":20,"o":10.22,"t":"2026-10-15T20:00:00Z","v":428500,"vw":10.22},{"c":10.25,"h":10.25,"l":10.23,"n":22,"o":10.23,"t":"2026-10-16T08:00:00Z","v":11975,"vw":10.24833},{"c":10.232,"h":10.232,"l":10.232,"n":1,"o":10.232,"t":"2026-10-16T09:30:00Z","v":118,"vw":10.232},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-10-16T12:15:00Z","v":590,"vw":10.26},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T13:00:00Z","v":100,"vw":10.25},{"c":10.32,"h":10.32,"l":10.26,"n":21,"o":10.26,"t":"2026-10-16T13:15:00Z","v":5046,"vw":10.2825},{"c":10.345,"h":10.385,"l":10.28,"n":1170,"o":10.31,"t":"2026-10-16T13:30:00Z","v":242234,"vw":10.332863},{"c":10.315,"h":10.3555,"l":10.315,"n":474,"o":10.345,"t":"2026-10-16T13:45:00Z","v":72878,"vw":10.330938},{"c":10.325,"h":10.33,"l":10.305,"n":878,"o":10.315,"t":"2026-10-16T14:00:00Z","v":153832,"vw":10.319655},{"c":10.335,"h":10.35,"l":10.325,"n":713,"o":10.325,"t":"2026-10-16T14:15:00Z","v":113398,"vw":10.334422},{"c":10.3201,"h":10.3455,"l":10.32,"n":612,"o":10.335,"t":"2026-10-16T14:30:00Z","v":80695,"vw":10.333216},{"c":10.335,"h":10.35,"l":10.3224,"n":599,"o":10.325,"t":"2026-10-16T14:45:00Z","v":103983,"vw":10.336424},{"c":10.32,"h":10.335,"l":10.315,"n":478,"o":10.335,"t":"2026-10-16T15:00:00Z","v":83597,"vw":10.325188},{"c":10.295,"h":10.33,"l":10.295,"n":667,"o":10.32,"t":"2026-10-16T15:15:00Z","v":132286,"vw":10.313361},{"c":10.265,"h":10.3,"l":10.2626,"n":667,"o":10.295,"t":"2026-10-16T15:30:00Z","v":89638,"vw":10.285379},{"c":10.235,"h":10.275,"l":10.235,"n":576,"o":10.265,"t":"2026-10-16T15:45:00Z","v":114016,"vw":10.260044},{"c":10.22,"h":10.2388,"l":10.21,"n":708,"o":10.235,"t":"2026-10-16T16:00:00Z","v":135056,"vw":10.220546},{"c":10.21,"h":10.23,"l":10.21,"n":658,"o":10.22,"t":"2026-10-16T16:15:00Z","v":109542,"vw":10.220243},{"c":10.2,"h":10.22,"l":10.19,"n":580,"o":10.21,"t":"2026-10-16T16:30:00Z","v":85743,"vw":10.203232},{"c":10.205,"h":10.205,"l":10.18,"n":737,"o":10.2,"t":"2026-10-16T16:45:00Z","v":149809,"vw":10.192807},{"c":10.155,"h":10.205,"l":10.15,"n":534,"o":10.205,"t":"2026-10-16T17:00:00Z","v":103788,"vw":10.173776},{"c":10.175,"h":10.18,"l":10.1445,"n":895,"o":10.155,"t":"2026-10-16T17:15:00Z","v":193604,"vw":10.156062},{"c":10.2,"h":10.22,"l":10.17,"n":831,"o":10.175,"t":"2026-10-16T17:30:00Z","v":268673,"vw":10.19537},{"c":10.175,"h":10.205,"l":10.17,"n":718,"o":10.205,"t":"2026-10-16T17:45:00Z","v":158441,"vw":10.185894},{"c":10.17,"h":10.18,"l":10.15,"n":839,"o":10.17,"t":"2026-10-16T18:00:00Z","v":157402,"vw":10.163717},{"c":10.16,"h":10.18,"l":10.155,"n":774,"o":10.17,"t":"2026-10-16T18:15:00Z","v":143418,"vw":10.164693},{"c":10.155,"h":10.175,"l":10.15,"n":665,"o":10.16,"t":"2026-10-16T18:30:00Z","v":160821,"vw":10.162719},{"c":10.1385,"h":10.16,"l":10.13,"n":500,"o":10.155,"t":"2026-10-16T18:45:00Z","v":92790,"vw":10.146211},{"c":10.145,"h":10.15,"l":10.12,"n":830,"o":10.135,"t":"2026-10-16T19:00:00Z","v":152991,"vw":10.132176},{"c":10.155,"h":10.16,"l":10.13,"n":715,"o":10.145,"t":"2026-10-16T19:15:00Z","v":138029,"vw":10.14665},{"c":10.135,"h":10.17,"l":10.135,"n":858,"o":10.155,"t":"2026-10-16T19:30:00Z","v":245940,"vw":10.149208},{"c":10.165,"h":10.18,"l":10.13,"n":1896,"o":10.135,"t":"2026-10-16T19:45:00Z","v":669210,"vw":10.161154},{"c":10.17,"h":10.17,"l":10.17,"n":17,"o":10.17,"t":"2026-10-16T20:00:00Z","v":343973,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-19T12:30:00Z","v":199,"vw":10.18},{"c":10.12,"h":10.22,"l":10.115,"n":777,"o":10.22,"t":"2026-10-19T13:30:00Z","v":165736,"vw":10.158025},{"c":10.125,"h":10.13,"l":10.11,"n":330,"o":10.125,"t":"2026-10-19T13:45:00Z","v":57755,"vw":10.120317},{"c":10.13,"h":10.13,"l":10.1001,"n":543,"o":10.12,"t":"2026-10-19T14:00:00Z","v":112551,"vw":10.113612},{"c":10.115,"h":10.1499,"l":10.11,"n":429,"o":10.13,"t":"2026-10-19T14:15:00Z","v":74137,"vw":10.128329},{"c":10.105,"h":10.125,"l":10.1,"n":454,"o":10.115,"t":"2026-10-19T14:30:00Z","v":95638,"vw":10.113975},{"c":10.13,"h":10.13,"l":10.095,"n":436,"o":10.105,"t":"2026-10-19T14:45:00Z","v":113460,"vw":10.109309},{"c":10.155,"h":10.16,"l":10.125,"n":573,"o":10.125,"t":"2026-10-19T15:00:00Z","v":138869,"vw":10.14527},{"c":10.19,"h":10.19,"l":10.155,"n":477,"o":10.16,"t":"2026-10-19T15:15:00Z","v":119757,"vw":10.170324},{"c":10.17,"h":10.19,"l":10.17,"n":287,"o":10.19,"t":"2026-10-19T15:30:00Z","v":72314,"vw":10.179485},{"c":10.165,"h":10.1788,"l":10.16,"n":369,"o":10.17,"t":"2026-10-19T15:45:00Z","v":54340,"vw":10.169341},{"c":10.1247,"h":10.16,"l":10.12,"n":528,"o":10.16,"t":"2026-10-19T16:00:00Z","v":114764,"vw":10.134037},{"c":10.135,"h":10.14,"l":10.125,"n":588,"o":10.125,"t":"2026-10-19T16:15:00Z","v":157421,"vw":10.128779},{"c":10.115,"h":10.13,"l":10.11,"n":569,"o":10.13,"t":"2026-10-19T16:30:00Z","v":160026,"vw":10.12064},{"c":10.105,"h":10.115,"l":10.1026,"n":564,"o":10.115,"t":"2026-10-19T16:45:00Z","v":91081,"vw":10.107897},{"c":10.09,"h":10.105,"l":10.09,"n":570,"o":10.105,"t":"2026-10-19T17:00:00Z","v":185738,"vw":10.099303},{"c":10.095,"h":10.1,"l":10.09,"n":348,"o":10.09,"t":"2026-10-19T17:15:00Z","v":55361,"vw":10.0955},{"c":10.1,"h":10.1,"l":10.09,"n":253,"o":10.095,"t":"2026-10-19T17:30:00Z","v":59874,"vw":10.094833},{"c":10.085,"h":10.1,"l":10.08,"n":321,"o":10.1,"t":"2026-10-19T17:45:00Z","v":109965,"vw":10.087018},{"c":10.09,"h":10.0977,"l":10.075,"n":473,"o":10.0853,"t":"2026-10-19T18:00:00Z","v":130154,"vw":10.086061},{"c":10.075,"h":10.095,"l":10.075,"n":560,"o":10.095,"t":"2026-10-19T18:15:00Z","v":125320,"vw":10.08533},{"c":10.07,"h":10.0887,"l":10.07,"n":383,"o":10.0788,"t":"2026-10-19T18:30:00Z","v":93902,"vw":10.078279},{"c":10.08,"h":10.09,"l":10.07,"n":314,"o":10.075,"t":"2026-10-19T18:45:00Z","v":86945,"vw":10.081933},{"c":10.065,"h":10.08,"l":10.06,"n":357,"o":10.07,"t":"2026-10-19T19:00:00Z","v":89935,"vw":10.069764},{"c":10.0753,"h":10.0899,"l":10.065,"n":478,"o":10.065,"t":"2026-10-19T19:15:00Z","v":114281,"vw":10.075143},{"c":10.065,"h":10.08,"l":10.06,"n":609,"o":10.0712,"t":"2026-10-19T19:30:00Z","v":151468,"vw":10.070616},{"c":10.06,"h":10.0775,"l":10.06,"n":1086,"o":10.065,"t":"2026-10-19T19:45:00Z","v":311226,"vw":10.068103},{"c":10.07,"h":10.07,"l":10.07,"n":16,"o":10.07,"t":"2026-10-19T20:00:00Z","v":128943,"vw":10.07},{"c":9.79,"h":9.88,"l":9.78,"n":13,"o":9.88,"t":"2026-10-20T08:00:00Z","v":2239,"vw":9.847368},{"c":9.79,"h":9.79,"l":9.79,"n":5,"o":9.79,"t":"2026-10-20T09:00:00Z","v":816,"vw":9.79},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-20T10:30:00Z","v":310,"vw":9.77},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-20T10:45:00Z","v":100,"vw":9.78},{"c":9.7761,"h":9.78,"l":9.7761,"n":10,"o":9.78,"t":"2026-10-20T11:00:00Z","v":277,"vw":9.77805},{"c":9.71,"h":9.76,"l":9.71,"n":6,"o":9.76,"t":"2026-10-20T11:30:00Z","v":488,"vw":9.73314},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-20T11:45:00Z","v":250,"vw":9.73},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-20T12:30:00Z","v":200,"vw":9.8},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-20T13:15:00Z","v":200,"vw":9.72},{"c":9.83,"h":9.84,"l":9.72,"n":625,"o":9.74,"t":"2026-10-20T13:30:00Z","v":178630,"vw":9.797939},{"c":9.83,"h":9.84,"l":9.8,"n":680,"o":9.825,"t":"2026-10-20T13:45:00Z","v":131668,"vw":9.815946},{"c":9.88,"h":9.885,"l":9.82,"n":675,"o":9.825,"t":"2026-10-20T14:00:00Z","v":158300,"vw":9.855832},{"c":9.975,"h":9.98,"l":9.88,"n":1056,"o":9.885,"t":"2026-10-20T14:15:00Z","v":190979,"vw":9.932892},{"c":9.945,"h":9.9954,"l":9.94,"n":1062,"o":9.98,"t":"2026-10-20T14:30:00Z","v":304365,"vw":9.960148},{"c":9.915,"h":9.96,"l":9.915,"n":959,"o":9.945,"t":"2026-10-20T14:45:00Z","v":333977,"vw":9.941724},{"c":9.865,"h":9.92,"l":9.86,"n":739,"o":9.91,"t":"2026-10-20T15:00:00Z","v":187531,"vw":9.898758},{"c":9.855,"h":9.895,"l":9.855,"n":691,"o":9.87,"t":"2026-10-20T15:15:00Z","v":208015,"vw":9.873776},{"c":9.865,"h":9.87,"l":9.8324,"n":648,"o":9.86,"t":"2026-10-20T15:30:00Z","v":165702,"vw":9.846431},{"c":9.825,"h":9.87,"l":9.825,"n":1224,"o":9.87,"t":"2026-10-20T15:45:00Z","v":501983,"vw":9.84384},{"c":9.81,"h":9.8354,"l":9.8,"n":798,"o":9.825,"t":"2026-10-20T16:00:00Z","v":257681,"vw":9.821273},{"c":9.815,"h":9.826,"l":9.8,"n":665,"o":9.81,"t":"2026-10-20T16:15:00Z","v":186771,"vw":9.813951},{"c":9.82,"h":9.83,"l":9.815,"n":496,"o":9.815,"t":"2026-10-20T16:30:00Z","v":111369,"vw":9.823701},{"c":9.8,"h":9.8254,"l":9.8,"n":681,"o":9.825,"t":"2026-10-20T16:45:00Z","v":126504,"vw":9.815891},{"c":9.795,"h":9.8054,"l":9.79,"n":783,"o":9.8054,"t":"2026-10-20T17:00:00Z","v":159524,"vw":9.797507},{"c":9.8,"h":9.81,"l":9.79,"n":514,"o":9.7999,"t":"2026-10-20T17:15:00Z","v":134313,"vw":9.800702},{"c":9.81,"h":9.815,"l":9.8,"n":736,"o":9.8,"t":"2026-10-20T17:30:00Z","v":164441,"vw":9.808502},{"c":9.8253,"h":9.8257,"l":9.81,"n":792,"o":9.815,"t":"2026-10-20T17:45:00Z","v":149612,"vw":9.819031},{"c":9.84,"h":9.84,"l":9.82,"n":655,"o":9.825,"t":"2026-10-20T18:00:00Z","v":156822,"vw":9.831412},{"c":9.825,"h":9.85,"l":9.82,"n":559,"o":9.84,"t":"2026-10-20T18:15:00Z","v":152494,"vw":9.83446},{"c":9.815,"h":9.83,"l":9.81,"n":525,"o":9.825,"t":"2026-10-20T18:30:00Z","v":71787,"vw":9.82044},{"c":9.8213,"h":9.835,"l":9.8113,"n":746,"o":9.815,"t":"2026-10-20T18:45:00Z","v":179027,"vw":9.825359},{"c":9.825,"h":9.84,"l":9.82,"n":793,"o":9.8292,"t":"2026-10-20T19:00:00Z","v":145280,"vw":9.829295},{"c":9.825,"h":9.83,"l":9.81,"n":788,"o":9.825,"t":"2026-10-20T19:15:00Z","v":119580,"vw":9.820168},{"c":9.815,"h":9.83,"l":9.81,"n":868,"o":9.825,"t":"2026-10-20T19:30:00Z","v":205724,"vw":9.820107},{"c":9.83,"h":9.835,"l":9.8,"n":1584,"o":9.815,"t":"2026-10-20T19:45:00Z","v":605672,"vw":9.817709},{"c":9.9,"h":9.9,"l":9.83,"n":18,"o":9.83,"t":"2026-10-20T20:00:00Z","v":258197,"vw":9.843379},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-21T10:15:00Z","v":300,"vw":9.89},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-21T11:30:00Z","v":331,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-21T13:00:00Z","v":332,"vw":9.99},{"c":9.965,"h":10.04,"l":9.955,"n":671,"o":10.02,"t":"2026-10-21T13:30:00Z","v":144359,"vw":9.999355},{"c":9.963,"h":10,"l":9.955,"n":504,"o":9.96,"t":"2026-10-21T13:45:00Z","v":96631,"vw":9.976442},{"c":9.955,"h":9.975,"l":9.94,"n":506,"o":9.96,"t":"2026-10-21T14:00:00Z","v":65275,"vw":9.954438},{"c":9.975,"h":9.985,"l":9.9342,"n":617,"o":9.955,"t":"2026-10-21T14:15:00Z","v":111801,"vw":9.957448},{"c":9.985,"h":9.995,"l":9.97,"n":518,"o":9.975,"t":"2026-10-21T14:30:00Z","v":77162,"vw":9.982387},{"c":9.96,"h":9.985,"l":9.96,"n":626,"o":9.985,"t":"2026-10-21T14:45:00Z","v":131132,"vw":9.972995},{"c":9.985,"h":9.985,"l":9.96,"n":461,"o":9.965,"t":"2026-10-21T15:00:00Z","v":47115,"vw":9.970894},{"c":10,"h":10.005,"l":9.981,"n":738,"o":9.9825,"t":"2026-10-21T15:15:00Z","v":169451,"vw":9.994704},{"c":10.005,"h":10.0051,"l":9.9901,"n":476,"o":10,"t":"2026-10-21T15:30:00Z","v":82031,"vw":10.000169},{"c":10.005,"h":10.005,"l":10,"n":300,"o":10,"t":"2026-10-21T15:45:00Z","v":39548,"vw":10.001701},{"c":9.995,"h":10.0099,"l":9.9935,"n":496,"o":10.005,"t":"2026-10-21T16:00:00Z","v":56577,"vw":9.999086},{"c":10.015,"h":10.02,"l":9.9924,"n":625,"o":10,"t":"2026-10-21T16:15:00Z","v":129358,"vw":10.009051},{"c":10.025,"h":10.045,"l":10,"n":713,"o":10.015,"t":"2026-10-21T16:30:00Z","v":196150,"vw":10.025096},{"c":10.025,"h":10.03,"l":10.02,"n":230,"o":10.025,"t":"2026-10-21T16:45:00Z","v":45856,"vw":10.024695},{"c":10.036,"h":10.0376,"l":10.01,"n":430,"o":10.029,"t":"2026-10-21T17:00:00Z","v":116598,"vw":10.025474},{"c":10.02,"h":10.035,"l":10,"n":665,"o":10.03,"t":"2026-10-21T17:15:00Z","v":297357,"vw":10.013452},{"c":10.025,"h":10.0276,"l":10.02,"n":403,"o":10.025,"t":"2026-10-21T17:30:00Z","v":62695,"vw":10.023415},{"c":10.02,"h":10.03,"l":10.02,"n":340,"o":10.025,"t":"2026-10-21T17:45:00Z","v":27314,"vw":10.024096},{"c":10,"h":10.03,"l":10,"n":290,"o":10.03,"t":"2026-10-21T18:00:00Z","v":50648,"vw":10.011713},{"c":10.005,"h":10.02,"l":10,"n":286,"o":10.005,"t":"2026-10-21T18:15:00Z","v":68549,"vw":10.009319},{"c":10.025,"h":10.03,"l":10.005,"n":348,"o":10.005,"t":"2026-10-21T18:30:00Z","v":89690,"vw":10.015449},{"c":9.975,"h":10.025,"l":9.975,"n":629,"o":10.025,"t":"2026-10-21T18:45:00Z","v":141511,"vw":10.003857},{"c":9.9752,"h":9.98,"l":9.945,"n":696,"o":9.975,"t":"2026-10-21T19:00:00Z","v":191088,"vw":9.963629},{"c":10.01,"h":10.01,"l":9.975,"n":666,"o":9.975,"t":"2026-10-21T19:15:00Z","v":196508,"vw":9.99165},{"c":10.015,"h":10.015,"l":10,"n":583,"o":10.005,"t":"2026-10-21T19:30:00Z","v":96750,"vw":10.007592},{"c":10.005,"h":10.02,"l":10,"n":1010,"o":10.015,"t":"2026-10-21T19:45:00Z","v":187405,"vw":10.009944},{"c":10.01,"h":10.01,"l":10.01,"n":19,"o":10.01,"t":"2026-10-21T20:00:00Z","v":200050,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-21T21:15:00Z","v":100,"vw":10.01},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-22T08:00:00Z","v":200,"vw":9.72},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-22T09:30:00Z","v":400,"vw":9.66},{"c":9.83,"h":9.83,"l":9.8,"n":5,"o":9.8,"t":"2026-10-22T10:30:00Z","v":252,"vw":9.815},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-22T11:00:00Z","v":101,"vw":9.8},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-22T12:30:00Z","v":212,"vw":9.79},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-22T12:45:00Z","v":212,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-22T13:00:00Z","v":208,"vw":9.78},{"c":9.76,"h":9.76,"l":9.75,"n":2,"o":9.75,"t":"2026-10-22T13:15:00Z","v":200,"vw":9.755},{"c":9.825,"h":9.825,"l":9.75,"n":327,"o":9.75,"t":"2026-10-22T13:30:00Z","v":78198,"vw":9.793589},{"c":9.81,"h":9.835,"l":9.8,"n":537,"o":9.8212,"t":"2026-10-22T13:45:00Z","v":96217,"vw":9.818756},{"c":9.785,"h":9.83,"l":9.785,"n":578,"o":9.8155,"t":"2026-10-22T14:00:00Z","v":86476,"vw":9.804627},{"c":9.735,"h":9.7855,"l":9.735,"n":599,"o":9.785,"t":"2026-10-22T14:15:00Z","v":101982,"vw":9.765177},{"c":9.72,"h":9.74,"l":9.705,"n":913,"o":9.735,"t":"2026-10-22T14:30:00Z","v":249396,"vw":9.721792},{"c":9.73,"h":9.735,"l":9.71,"n":805,"o":9.725,"t":"2026-10-22T14:45:00Z","v":220045,"vw":9.723265},{"c":9.685,"h":9.725,"l":9.685,"n":760,"o":9.725,"t":"2026-10-22T15:00:00Z","v":234970,"vw":9.708561},{"c":9.695,"h":9.72,"l":9.68,"n":752,"o":9.685,"t":"2026-10-22T15:15:00Z","v":197627,"vw":9.70254},{"c":9.725,"h":9.735,"l":9.69,"n":649,"o":9.695,"t":"2026-10-22T15:30:00Z","v":269103,"vw":9.709653},{"c":9.745,"h":9.75,"l":9.715,"n":379,"o":9.73,"t":"2026-10-22T15:45:00Z","v":110434,"vw":9.730307},{"c":9.732,"h":9.759,"l":9.73,"n":474,"o":9.745,"t":"2026-10-22T16:00:00Z","v":112538,"vw":9.742993},{"c":9.745,"h":9.75,"l":9.7326,"n":515,"o":9.735,"t":"2026-10-22T16:15:00Z","v":116970,"vw":9.741453},{"c":9.725,"h":9.7453,"l":9.725,"n":531,"o":9.7453,"t":"2026-10-22T16:30:00Z","v":97317,"vw":9.735752},{"c":9.7301,"h":9.7415,"l":9.7103,"n":460,"o":9.72,"t":"2026-10-22T16:45:00Z","v":101103,"vw":9.731153},{"c":9.725,"h":9.75,"l":9.72,"n":383,"o":9.735,"t":"2026-10-22T17:00:00Z","v":75650,"vw":9.735396},{"c":9.74,"h":9.74,"l":9.72,"n":582,"o":9.725,"t":"2026-10-22T17:15:00Z","v":117670,"vw":9.729393},{"c":9.735,"h":9.75,"l":9.725,"n":633,"o":9.74,"t":"2026-10-22T17:30:00Z","v":154037,"vw":9.734205},{"c":9.725,"h":9.7376,"l":9.72,"n":502,"o":9.735,"t":"2026-10-22T17:45:00Z","v":92012,"vw":9.728453},{"c":9.7177,"h":9.73,"l":9.7,"n":507,"o":9.725,"t":"2026-10-22T18:00:00Z","v":110149,"vw":9.714405},{"c":9.725,"h":9.74,"l":9.71,"n":501,"o":9.71,"t":"2026-10-22T18:15:00Z","v":127176,"vw":9.726264},{"c":9.715,"h":9.72,"l":9.71,"n":447,"o":9.72,"t":"2026-10-22T18:30:00Z","v":52927,"vw":9.71613},{"c":9.7,"h":9.72,"l":9.7,"n":478,"o":9.715,"t":"2026-10-22T18:45:00Z","v":55461,"vw":9.710106},{"c":9.705,"h":9.72,"l":9.68,"n":784,"o":9.705,"t":"2026-10-22T19:00:00Z","v":171540,"vw":9.700863},{"c":9.72,"h":9.72,"l":9.7,"n":531,"o":9.705,"t":"2026-10-22T19:15:00Z","v":62345,"vw":9.706255},{"c":9.705,"h":9.7174,"l":9.69,"n":880,"o":9.71,"t":"2026-10-22T19:30:00Z","v":202283,"vw":9.702726},{"c":9.71,"h":9.725,"l":9.6901,"n":2074,"o":9.705,"t":"2026-10-22T19:45:00Z","v":560403,"vw":9.711745},{"c":9.71,"h":9.71,"l":9.71,"n":17,"o":9.71,"t":"2026-10-22T20:00:00Z","v":214708,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":6,"o":9.76,"t":"2026-10-22T20:30:00Z","v":962,"vw":9.76},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-22T21:30:00Z","v":146,"vw":9.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":12.483822172524599,"iv":1.063417940720115,"gamma":0.11001837314353084,"theta":-0.01618887072966076,"vega":0.00867645101399348,"rho":0.001601312432905941,"breakevenPct":32.428652652158576},{"delta":0.3,"premium":0.375,"strike":11.840102948695217,"iv":0.9032658717733715,"gamma":0.16554940318809563,"theta":-0.01427272347365187,"vega":0.009224897108106908,"rho":0.0019724449764769248,"breakevenPct":25.799206474719007},{"delta":0.35,"premium":0.375,"strike":11.196383724865834,"iv":0.7431138028266279,"gamma":0.2210804332326604,"theta":-0.01235657621764298,"vega":0.009773343202220338,"rho":0.0023435775200479087,"breakevenPct":19.169760297279435},{"delta":0.4,"premium":0.375,"strike":10.552664501036451,"iv":0.582961733879884,"gamma":0.27661146327722524,"theta":-0.010440428961634086,"vega":0.010321789296333768,"rho":0.0027147100636188927,"breakevenPct":12.54031411983986},{"delta":0.45,"premium":0.4188847281779997,"strike":9.952299208502174,"iv":0.46202002427241584,"gamma":0.31952345607066135,"theta":-0.008955686540865461,"vega":0.010726016142240558,"rho":0.0030543833725120983,"breakevenPct":6.809309337591896},{"delta":0.5,"premium":0.7291316027409809,"strike":9.615074344846759,"iv":0.5790689758301144,"gamma":0.285843112826621,"theta":-0.010089393012143587,"vega":0.010254891810249283,"rho":0.003203112140552417,"breakevenPct":6.531472168771781},{"delta":0.55,"premium":1.0393784773039627,"strike":9.277849481191344,"iv":0.6961179273878131,"gamma":0.25216276958258066,"theta":-0.011223099483421716,"vega":0.009783767478258007,"rho":0.0033518409085927362,"breakevenPct":6.253634999951667},{"delta":0.6,"premium":1.3496253518669434,"strike":8.940624617535931,"iv":0.8131668789455115,"gamma":0.21848242633854037,"theta":-0.01235680595469984,"vega":0.00931264314626673,"rho":0.003500569676633055,"breakevenPct":5.975797831131554},{"delta":0.65,"premium":1.6598722264299253,"strike":8.603399753880517,"iv":0.9302158305032102,"gamma":0.18480208309449997,"theta":-0.01349051242597797,"vega":0.008841518814275454,"rho":0.003649298444673374,"breakevenPct":5.69796066231144},{"delta":0.7,"premium":1.970119100992906,"strike":8.266174890225102,"iv":1.0472647820609087,"gamma":0.15112173985045968,"theta":-0.014624218897256094,"vega":0.00837039448228418,"rho":0.003798027212713693,"breakevenPct":5.420123493491326},{"delta":0.75,"premium":2.2803659755558874,"strike":7.928950026569687,"iv":1.1643137336186073,"gamma":0.11744139660641931,"theta":-0.015757925368534223,"vega":0.007899270150292903,"rho":0.0039467559807540116,"breakevenPct":5.142286324671211},{"delta":0.8,"premium":2.590612850118869,"strike":7.591725162914273,"iv":1.281362685176306,"gamma":0.08376105336237893,"theta":-0.01689163183981235,"vega":0.007428145818301627,"rho":0.00409548474879433,"breakevenPct":4.864449155851098},{"delta":0.85,"premium":3.5318026472271873,"strike":6.598102476602961,"iv":1.6525340976524527,"gamma":0.05684020461401271,"theta":-0.01717018636357646,"vega":0.006207659066514873,"rho":0.0037395837197840166,"breakevenPct":4.324460595573099},{"delta":0.9,"premium":4.708729360451347,"strike":5.3592322521564775,"iv":2.11865236365857,"gamma":0.03244488128161256,"theta":-0.017129233566291382,"vega":0.004707190751288049,"rho":0.0031951396896778613,"breakevenPct":3.6865253615635805}],"put":[{"delta":0.1,"premium":0.375,"strike":4.646951084308279,"iv":3.0470807688173327,"gamma":0.03748897077025498,"theta":-0.017159532853389118,"vega":0.004460182652921491,"rho":-0.0010791908757642034,"breakevenPct":56.00462323060474},{"delta":0.15,"premium":0.375,"strike":6.534143221222103,"iv":1.8409758250539627,"gamma":0.06377803401496179,"theta":-0.015519797490019561,"vega":0.006180474733490998,"rho":-0.0014719783986862755,"breakevenPct":36.569070842202855},{"delta":0.2,"premium":0.4402552224163448,"strike":7.6977430982313475,"iv":1.2033213537001919,"gamma":0.08305163621828437,"theta":-0.014903595722549305,"vega":0.007364573984938246,"rho":-0.0019142596857186873,"breakevenPct":25.257591392224484},{"delta":0.25,"premium":0.5739189763895424,"strike":8.102784776938007,"iv":1.1615864216628604,"gamma":0.09497077129599647,"theta":-0.015360387467350625,"vega":0.007986570117074375,"rho":-0.002408426409634715,"breakevenPct":22.46276209527843},{"delta":0.3,"premium":0.70758273036274,"strike":8.507826455644667,"iv":1.1198514896255292,"gamma":0.10688990637370858,"theta":-0.015817179212151943,"vega":0.008608566249210503,"rho":-0.0029025931335507427,"breakevenPct":19.667932798332377},{"delta":0.35,"premium":0.8412464843359375,"strike":8.912868134351326,"iv":1.0781165575881977,"gamma":0.11880904145142068,"theta":-0.016273970956953262,"vega":0.00923056238134663,"rho":-0.0033967598574667704,"breakevenPct":16.873103501386325},{"delta":0.4,"premium":0.9749102383091353,"strike":9.317909813057986,"iv":1.0363816255508662,"gamma":0.13072817652913282,"theta":-0.01673076270175458,"vega":0.00985255851348276,"rho":-0.003890926581382799,"breakevenPct":14.078274204440266},{"delta":0.45,"premium":1.1085739922823328,"strike":9.722951491764645,"iv":0.9946466935135347,"gamma":0.1426473116068449,"theta":-0.0171875544465559,"vega":0.010474554645618889,"rho":-0.004385093305298827,"breakevenPct":11.283444907494212},{"delta":0.5,"premium":1.299185612487275,"strike":10.134034611469291,"iv":0.966662945368171,"gamma":0.14867153036986766,"theta":-0.01723193077706142,"vega":0.010749881235154395,"rho":-0.0049234155933880665,"breakevenPct":9.012883635612612},{"delta":0.55,"premium":1.613064133016627,"strike":10.558194774346793,"iv":0.9684444180522565,"gamma":0.1419358669833729,"theta":-0.016383610451306416,"vega":0.010274821852731592,"rho":-0.005557315115320589,"breakevenPct":7.877130367351535},{"delta":0.6,"premium":1.9269426535459786,"strike":10.982354937224295,"iv":0.970225890736342,"gamma":0.13520020359687818,"theta":-0.01553529012555141,"vega":0.009799762470308788,"rho":-0.006191214637253111,"breakevenPct":6.741377099090462},{"delta":0.65,"premium":2.2408211740753305,"strike":11.406515100101798,"iv":0.9720073634204276,"gamma":0.12846454021038345,"theta":-0.014686969799796404,"vega":0.009324703087885985,"rho":-0.006825114159185634,"breakevenPct":5.605623830829385},{"delta":0.7,"premium":2.554699694604682,"strike":11.8306752629793,"iv":0.9737888361045131,"gamma":0.12172887682388872,"theta":-0.013838649474041401,"vega":0.008849643705463183,"rho":-0.007459013681118155,"breakevenPct":4.469870562568311},{"delta":0.75,"premium":2.8685782151340344,"strike":12.254835425856804,"iv":0.9755703087885986,"gamma":0.11499321343739397,"theta":-0.012990329148286395,"vega":0.00837458432304038,"rho":-0.008092913203050677,"breakevenPct":3.3341172943072355},{"delta":0.8,"premium":3.9353552667763805,"strike":13.403423741608552,"iv":1.0977494034272555,"gamma":0.09574297079613435,"theta":-0.01288599725277686,"vega":0.007602685808375611,"rho":-0.009323433200436868,"breakevenPct":2.4915708050239984},{"delta":0.85,"premium":7.266848440725734,"strike":16.766848440725735,"iv":1.5270129122872333,"gamma":0.05653354310902646,"theta":-0.014845049748497334,"vega":0.006369124553720431,"rho":-0.012349545660375659,"breakevenPct":2.162718846549957}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":12.483822172524599,"iv":1.063417940720115,"gamma":0.11001837314353084,"theta":-0.01618887072966076,"vega":0.00867645101399348,"rho":0.001601312432905941,"breakevenPct":32.428652652158576},{"delta":0.3,"premium":0.375,"strike":11.840102948695217,"iv":0.9032658717733715,"gamma":0.16554940318809563,"theta":-0.01427272347365187,"vega":0.009224897108106908,"rho":0.0019724449764769248,"breakevenPct":25.799206474719007},{"delta":0.35,"premium":0.375,"strike":11.196383724865834,"iv":0.7431138028266279,"gamma":0.2210804332326604,"theta":-0.01235657621764298,"vega":0.009773343202220338,"rho":0.0023435775200479087,"breakevenPct":19.169760297279435},{"delta":0.4,"premium":0.375,"strike":10.552664501036451,"iv":0.582961733879884,"gamma":0.27661146327722524,"theta":-0.010440428961634086,"vega":0.010321789296333768,"rho":0.0027147100636188927,"breakevenPct":12.54031411983986},{"delta":0.45,"premium":0.4188847281779997,"strike":9.952299208502174,"iv":0.46202002427241584,"gamma":0.31952345607066135,"theta":-0.008955686540865461,"vega":0.010726016142240558,"rho":0.0030543833725120983,"breakevenPct":6.809309337591896},{"delta":0.5,"premium":0.7291316027409809,"strike":9.615074344846759,"iv":0.5790689758301144,"gamma":0.285843112826621,"theta":-0.010089393012143587,"vega":0.010254891810249283,"rho":0.003203112140552417,"breakevenPct":6.531472168771781},{"delta":0.55,"premium":1.0393784773039627,"strike":9.277849481191344,"iv":0.6961179273878131,"gamma":0.25216276958258066,"theta":-0.011223099483421716,"vega":0.009783767478258007,"rho":0.0033518409085927362,"breakevenPct":6.253634999951667},{"delta":0.6,"premium":1.3496253518669434,"strike":8.940624617535931,"iv":0.8131668789455115,"gamma":0.21848242633854037,"theta":-0.01235680595469984,"vega":0.00931264314626673,"rho":0.003500569676633055,"breakevenPct":5.975797831131554},{"delta":0.65,"premium":1.6598722264299253,"strike":8.603399753880517,"iv":0.9302158305032102,"gamma":0.18480208309449997,"theta":-0.01349051242597797,"vega":0.008841518814275454,"rho":0.003649298444673374,"breakevenPct":5.69796066231144},{"delta":0.7,"premium":1.970119100992906,"strike":8.266174890225102,"iv":1.0472647820609087,"gamma":0.15112173985045968,"theta":-0.014624218897256094,"vega":0.00837039448228418,"rho":0.003798027212713693,"breakevenPct":5.420123493491326},{"delta":0.75,"premium":2.2803659755558874,"strike":7.928950026569687,"iv":1.1643137336186073,"gamma":0.11744139660641931,"theta":-0.015757925368534223,"vega":0.007899270150292903,"rho":0.0039467559807540116,"breakevenPct":5.142286324671211},{"delta":0.8,"premium":2.590612850118869,"strike":7.591725162914273,"iv":1.281362685176306,"gamma":0.08376105336237893,"theta":-0.01689163183981235,"vega":0.007428145818301627,"rho":0.00409548474879433,"breakevenPct":4.864449155851098},{"delta":0.85,"premium":3.5318026472271873,"strike":6.598102476602961,"iv":1.6525340976524527,"gamma":0.05684020461401271,"theta":-0.01717018636357646,"vega":0.006207659066514873,"rho":0.0037395837197840166,"breakevenPct":4.324460595573099},{"delta":0.9,"premium":4.708729360451347,"strike":5.3592322521564775,"iv":2.11865236365857,"gamma":0.03244488128161256,"theta":-0.017129233566291382,"vega":0.004707190751288049,"rho":0.0031951396896778613,"breakevenPct":3.6865253615635805}],"put":[{"delta":0.1,"premium":0.375,"strike":4.646951084308279,"iv":3.0470807688173327,"gamma":0.03748897077025498,"theta":-0.017159532853389118,"vega":0.004460182652921491,"rho":-0.0010791908757642034,"breakevenPct":56.00462323060474},{"delta":0.15,"premium":0.375,"strike":6.534143221222103,"iv":1.8409758250539627,"gamma":0.06377803401496179,"theta":-0.015519797490019561,"vega":0.006180474733490998,"rho":-0.0014719783986862755,"breakevenPct":36.569070842202855},{"delta":0.2,"premium":0.4402552224163448,"strike":7.6977430982313475,"iv":1.2033213537001919,"gamma":0.08305163621828437,"theta":-0.014903595722549305,"vega":0.007364573984938246,"rho":-0.0019142596857186873,"breakevenPct":25.257591392224484},{"delta":0.25,"premium":0.5739189763895424,"strike":8.102784776938007,"iv":1.1615864216628604,"gamma":0.09497077129599647,"theta":-0.015360387467350625,"vega":0.007986570117074375,"rho":-0.002408426409634715,"breakevenPct":22.46276209527843},{"delta":0.3,"premium":0.70758273036274,"strike":8.507826455644667,"iv":1.1198514896255292,"gamma":0.10688990637370858,"theta":-0.015817179212151943,"vega":0.008608566249210503,"rho":-0.0029025931335507427,"breakevenPct":19.667932798332377},{"delta":0.35,"premium":0.8412464843359375,"strike":8.912868134351326,"iv":1.0781165575881977,"gamma":0.11880904145142068,"theta":-0.016273970956953262,"vega":0.00923056238134663,"rho":-0.0033967598574667704,"breakevenPct":16.873103501386325},{"delta":0.4,"premium":0.9749102383091353,"strike":9.317909813057986,"iv":1.0363816255508662,"gamma":0.13072817652913282,"theta":-0.01673076270175458,"vega":0.00985255851348276,"rho":-0.003890926581382799,"breakevenPct":14.078274204440266},{"delta":0.45,"premium":1.1085739922823328,"strike":9.722951491764645,"iv":0.9946466935135347,"gamma":0.1426473116068449,"theta":-0.0171875544465559,"vega":0.010474554645618889,"rho":-0.004385093305298827,"breakevenPct":11.283444907494212},{"delta":0.5,"premium":1.299185612487275,"strike":10.134034611469291,"iv":0.966662945368171,"gamma":0.14867153036986766,"theta":-0.01723193077706142,"vega":0.010749881235154395,"rho":-0.0049234155933880665,"breakevenPct":9.012883635612612},{"delta":0.55,"premium":1.613064133016627,"strike":10.558194774346793,"iv":0.9684444180522565,"gamma":0.1419358669833729,"theta":-0.016383610451306416,"vega":0.010274821852731592,"rho":-0.005557315115320589,"breakevenPct":7.877130367351535},{"delta":0.6,"premium":1.9269426535459786,"strike":10.982354937224295,"iv":0.970225890736342,"gamma":0.13520020359687818,"theta":-0.01553529012555141,"vega":0.009799762470308788,"rho":-0.006191214637253111,"breakevenPct":6.741377099090462},{"delta":0.65,"premium":2.2408211740753305,"strike":11.406515100101798,"iv":0.9720073634204276,"gamma":0.12846454021038345,"theta":-0.014686969799796404,"vega":0.009324703087885985,"rho":-0.006825114159185634,"breakevenPct":5.605623830829385},{"delta":0.7,"premium":2.554699694604682,"strike":11.8306752629793,"iv":0.9737888361045131,"gamma":0.12172887682388872,"theta":-0.013838649474041401,"vega":0.008849643705463183,"rho":-0.007459013681118155,"breakevenPct":4.469870562568311},{"delta":0.75,"premium":2.8685782151340344,"strike":12.254835425856804,"iv":0.9755703087885986,"gamma":0.11499321343739397,"theta":-0.012990329148286395,"vega":0.00837458432304038,"rho":-0.008092913203050677,"breakevenPct":3.3341172943072355},{"delta":0.8,"premium":3.9353552667763805,"strike":13.403423741608552,"iv":1.0977494034272555,"gamma":0.09574297079613435,"theta":-0.01288599725277686,"vega":0.007602685808375611,"rho":-0.009323433200436868,"breakevenPct":2.4915708050239984},{"delta":0.85,"premium":7.266848440725734,"strike":16.766848440725735,"iv":1.5270129122872333,"gamma":0.05653354310902646,"theta":-0.014845049748497334,"vega":0.006369124553720431,"rho":-0.012349545660375659,"breakevenPct":2.162718846549957}]}},"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"}}