{"symbol":"MGTX","url":"https://intraalpha.com/companies/MGTX","capturedAt":"2026-10-22T16:39:20.739Z","state":"ready","quote":{"symbol":"MGTX","last_price":9.77,"prev_close":9.86,"regular_close":9.75,"change":-0.09,"change_pct":-0.9128,"regular_change":-0.11,"regular_change_pct":-1.1156,"extended_change":0.02,"extended_change_pct":0.2051,"bid":9.75,"ask":9.78,"bid_size":200,"ask_size":100,"volume":115945,"vwap":9.856338,"open":9.8,"high":10.06,"low":9.75,"close":9.75,"trade_count":2558,"last_trade_at":"2026-10-22T16:39:14.634981582Z","last_quote_at":"2026-10-22T16:39:17.844605478Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:39:13.991853134-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MGTX","fetched_at":"2026-10-22T16:39:20.359033+00:00","name":"MeiraGTx Holdings PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"MeiraGTx Holdings plc, a clinical-stage gene therapy company, focused on developing treatments for patients living with serious illnesses. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":946984000,"ebitda":196131000,"pe_ratio":11.33,"peg_ratio":null,"book_value":2.289,"dividend_per_share":null,"dividend_yield":null,"eps":0.87,"revenue_ttm":397501000,"gross_profit_ttm":389350000,"profit_margin":0.199,"operating_margin_ttm":0.76,"return_on_assets_ttm":0.387,"return_on_equity_ttm":0.722,"quarterly_earnings_growth":0,"quarterly_revenue_growth":86.09,"analyst_target_price":27.75,"analyst_number":2,"beta":1.351,"fifty_two_week_high":15.35,"fifty_two_week_low":6.62,"fifty_day_ma":12.31,"two_hundred_day_ma":10.24,"shares_outstanding":96043000,"forward_pe":64.1,"price_to_sales":2.382,"price_to_book":5.23,"ev_to_revenue":2.761,"ev_to_ebitda":10.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:39:20.359033+00:00"},"optionObservedAt":"2026-10-22T16:35:16.079Z","bars":[{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-15T09:35:00Z","v":210,"vw":9.41},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-15T11:00:00Z","v":310,"vw":9.37},{"c":9.555,"h":9.555,"l":9.38,"n":96,"o":9.42,"t":"2026-10-15T13:30:00Z","v":17571,"vw":9.452706},{"c":9.535,"h":9.5855,"l":9.48,"n":37,"o":9.53,"t":"2026-10-15T13:35:00Z","v":4695,"vw":9.507006},{"c":9.54,"h":9.54,"l":9.44,"n":110,"o":9.48,"t":"2026-10-15T13:40:00Z","v":4968,"vw":9.469234},{"c":9.57,"h":9.62,"l":9.54,"n":159,"o":9.56,"t":"2026-10-15T13:45:00Z","v":8308,"vw":9.583009},{"c":9.68,"h":9.71,"l":9.6,"n":128,"o":9.6,"t":"2026-10-15T13:50:00Z","v":9698,"vw":9.654526},{"c":9.72,"h":9.725,"l":9.67,"n":83,"o":9.7,"t":"2026-10-15T13:55:00Z","v":3213,"vw":9.699643},{"c":9.795,"h":9.8267,"l":9.71,"n":91,"o":9.76,"t":"2026-10-15T14:00:00Z","v":5702,"vw":9.783951},{"c":9.83,"h":9.835,"l":9.78,"n":149,"o":9.83,"t":"2026-10-15T14:05:00Z","v":9278,"vw":9.811455},{"c":9.755,"h":9.83,"l":9.74,"n":222,"o":9.805,"t":"2026-10-15T14:10:00Z","v":8548,"vw":9.756335},{"c":9.74,"h":9.75,"l":9.73,"n":75,"o":9.75,"t":"2026-10-15T14:15:00Z","v":2987,"vw":9.7425},{"c":9.685,"h":9.735,"l":9.66,"n":175,"o":9.735,"t":"2026-10-15T14:20:00Z","v":8585,"vw":9.707354},{"c":9.68,"h":9.705,"l":9.67,"n":144,"o":9.68,"t":"2026-10-15T14:25:00Z","v":27081,"vw":9.695095},{"c":9.745,"h":9.75,"l":9.665,"n":156,"o":9.68,"t":"2026-10-15T14:30:00Z","v":9823,"vw":9.697971},{"c":9.835,"h":9.855,"l":9.745,"n":127,"o":9.745,"t":"2026-10-15T14:35:00Z","v":6159,"vw":9.788898},{"c":9.865,"h":9.88,"l":9.84,"n":146,"o":9.85,"t":"2026-10-15T14:40:00Z","v":9322,"vw":9.851722},{"c":9.85,"h":9.885,"l":9.85,"n":145,"o":9.88,"t":"2026-10-15T14:45:00Z","v":8533,"vw":9.874043},{"c":9.835,"h":9.865,"l":9.835,"n":164,"o":9.85,"t":"2026-10-15T14:50:00Z","v":11194,"vw":9.849903},{"c":9.795,"h":9.84,"l":9.795,"n":158,"o":9.825,"t":"2026-10-15T14:55:00Z","v":8701,"vw":9.828873},{"c":9.7825,"h":9.82,"l":9.7825,"n":147,"o":9.795,"t":"2026-10-15T15:00:00Z","v":8041,"vw":9.80239},{"c":9.81,"h":9.82,"l":9.79,"n":153,"o":9.8,"t":"2026-10-15T15:05:00Z","v":5515,"vw":9.800871},{"c":9.76,"h":9.82,"l":9.76,"n":164,"o":9.81,"t":"2026-10-15T15:10:00Z","v":8464,"vw":9.793498},{"c":9.76,"h":9.785,"l":9.76,"n":103,"o":9.77,"t":"2026-10-15T15:15:00Z","v":5690,"vw":9.775409},{"c":9.73,"h":9.76,"l":9.72,"n":121,"o":9.75,"t":"2026-10-15T15:20:00Z","v":5685,"vw":9.746116},{"c":9.76,"h":9.76,"l":9.725,"n":156,"o":9.73,"t":"2026-10-15T15:25:00Z","v":6752,"vw":9.739391},{"c":9.75,"h":9.76,"l":9.75,"n":105,"o":9.76,"t":"2026-10-15T15:30:00Z","v":4717,"vw":9.755624},{"c":9.75,"h":9.75,"l":9.74,"n":70,"o":9.75,"t":"2026-10-15T15:35:00Z","v":2718,"vw":9.747334},{"c":9.715,"h":9.76,"l":9.71,"n":192,"o":9.75,"t":"2026-10-15T15:40:00Z","v":10441,"vw":9.734375},{"c":9.72,"h":9.72,"l":9.715,"n":71,"o":9.715,"t":"2026-10-15T15:45:00Z","v":3564,"vw":9.718517},{"c":9.75,"h":9.75,"l":9.73,"n":121,"o":9.73,"t":"2026-10-15T15:50:00Z","v":5638,"vw":9.738085},{"c":9.775,"h":9.78,"l":9.76,"n":69,"o":9.76,"t":"2026-10-15T15:55:00Z","v":1763,"vw":9.772526},{"c":9.79,"h":9.79,"l":9.79,"n":47,"o":9.79,"t":"2026-10-15T16:00:00Z","v":2098,"vw":9.79},{"c":9.82,"h":9.82,"l":9.79,"n":164,"o":9.79,"t":"2026-10-15T16:05:00Z","v":8276,"vw":9.806321},{"c":9.8,"h":9.84,"l":9.8,"n":144,"o":9.825,"t":"2026-10-15T16:10:00Z","v":9536,"vw":9.815771},{"c":9.8,"h":9.815,"l":9.795,"n":150,"o":9.795,"t":"2026-10-15T16:15:00Z","v":7540,"vw":9.805269},{"c":9.8,"h":9.81,"l":9.79,"n":78,"o":9.79,"t":"2026-10-15T16:20:00Z","v":4366,"vw":9.8},{"c":9.805,"h":9.805,"l":9.79,"n":77,"o":9.79,"t":"2026-10-15T16:25:00Z","v":3759,"vw":9.793327},{"c":9.79,"h":9.8199,"l":9.79,"n":88,"o":9.81,"t":"2026-10-15T16:30:00Z","v":4682,"vw":9.809191},{"c":9.82,"h":9.82,"l":9.795,"n":171,"o":9.8,"t":"2026-10-15T16:35:00Z","v":7787,"vw":9.806963},{"c":9.845,"h":9.845,"l":9.83,"n":57,"o":9.83,"t":"2026-10-15T16:40:00Z","v":2140,"vw":9.835502},{"c":9.82,"h":9.845,"l":9.81,"n":106,"o":9.84,"t":"2026-10-15T16:45:00Z","v":7596,"vw":9.831998},{"c":9.79,"h":9.815,"l":9.78,"n":91,"o":9.815,"t":"2026-10-15T16:50:00Z","v":5371,"vw":9.794917},{"c":9.81,"h":9.82,"l":9.8,"n":40,"o":9.8,"t":"2026-10-15T16:55:00Z","v":1404,"vw":9.808},{"c":9.79,"h":9.82,"l":9.79,"n":109,"o":9.81,"t":"2026-10-15T17:00:00Z","v":6838,"vw":9.796674},{"c":9.78,"h":9.79,"l":9.78,"n":66,"o":9.79,"t":"2026-10-15T17:05:00Z","v":2592,"vw":9.781453},{"c":9.8,"h":9.8,"l":9.77,"n":164,"o":9.78,"t":"2026-10-15T17:10:00Z","v":8024,"vw":9.781523},{"c":9.795,"h":9.8,"l":9.79,"n":46,"o":9.795,"t":"2026-10-15T17:15:00Z","v":2051,"vw":9.794616},{"c":9.8,"h":9.805,"l":9.8,"n":59,"o":9.8,"t":"2026-10-15T17:20:00Z","v":2243,"vw":9.80071},{"c":9.79,"h":9.795,"l":9.79,"n":21,"o":9.795,"t":"2026-10-15T17:25:00Z","v":651,"vw":9.7925},{"c":9.77,"h":9.785,"l":9.77,"n":72,"o":9.785,"t":"2026-10-15T17:30:00Z","v":3920,"vw":9.7754},{"c":9.785,"h":9.8,"l":9.78,"n":120,"o":9.78,"t":"2026-10-15T17:35:00Z","v":6520,"vw":9.787462},{"c":9.81,"h":9.815,"l":9.79,"n":138,"o":9.79,"t":"2026-10-15T17:40:00Z","v":9248,"vw":9.806208},{"c":9.81,"h":9.81,"l":9.8,"n":78,"o":9.8,"t":"2026-10-15T17:45:00Z","v":2869,"vw":9.808182},{"c":9.8,"h":9.82,"l":9.79,"n":96,"o":9.82,"t":"2026-10-15T17:50:00Z","v":4670,"vw":9.799817},{"c":9.795,"h":9.805,"l":9.795,"n":48,"o":9.805,"t":"2026-10-15T17:55:00Z","v":2925,"vw":9.799688},{"c":9.78,"h":9.79,"l":9.78,"n":120,"o":9.79,"t":"2026-10-15T18:00:00Z","v":6368,"vw":9.787731},{"c":9.77,"h":9.8,"l":9.77,"n":84,"o":9.78,"t":"2026-10-15T18:05:00Z","v":5134,"vw":9.784389},{"c":9.77,"h":9.775,"l":9.77,"n":27,"o":9.775,"t":"2026-10-15T18:10:00Z","v":1820,"vw":9.772},{"c":9.77,"h":9.785,"l":9.76,"n":175,"o":9.77,"t":"2026-10-15T18:15:00Z","v":11626,"vw":9.776214},{"c":9.75,"h":9.765,"l":9.75,"n":71,"o":9.765,"t":"2026-10-15T18:20:00Z","v":3667,"vw":9.756063},{"c":9.745,"h":9.75,"l":9.73,"n":79,"o":9.74,"t":"2026-10-15T18:25:00Z","v":4729,"vw":9.739682},{"c":9.755,"h":9.77,"l":9.74,"n":91,"o":9.75,"t":"2026-10-15T18:30:00Z","v":5989,"vw":9.752564},{"c":9.745,"h":9.755,"l":9.74,"n":75,"o":9.755,"t":"2026-10-15T18:35:00Z","v":6268,"vw":9.746546},{"c":9.745,"h":9.75,"l":9.74,"n":68,"o":9.74,"t":"2026-10-15T18:40:00Z","v":3156,"vw":9.744606},{"c":9.76,"h":9.76,"l":9.73,"n":159,"o":9.745,"t":"2026-10-15T18:45:00Z","v":8895,"vw":9.743544},{"c":9.765,"h":9.775,"l":9.765,"n":121,"o":9.77,"t":"2026-10-15T18:50:00Z","v":7075,"vw":9.770315},{"c":9.76,"h":9.77,"l":9.76,"n":71,"o":9.77,"t":"2026-10-15T18:55:00Z","v":3426,"vw":9.761872},{"c":9.78,"h":9.785,"l":9.77,"n":151,"o":9.77,"t":"2026-10-15T19:00:00Z","v":8360,"vw":9.776775},{"c":9.795,"h":9.795,"l":9.78,"n":105,"o":9.79,"t":"2026-10-15T19:05:00Z","v":4456,"vw":9.785938},{"c":9.81,"h":9.81,"l":9.79,"n":67,"o":9.79,"t":"2026-10-15T19:10:00Z","v":2827,"vw":9.798324},{"c":9.83,"h":9.835,"l":9.81,"n":241,"o":9.81,"t":"2026-10-15T19:15:00Z","v":13274,"vw":9.826109},{"c":9.82,"h":9.83,"l":9.809284,"n":109,"o":9.83,"t":"2026-10-15T19:20:00Z","v":6283,"vw":9.817038},{"c":9.81,"h":9.83,"l":9.81,"n":160,"o":9.82,"t":"2026-10-15T19:25:00Z","v":7498,"vw":9.817055},{"c":9.86,"h":9.86,"l":9.81,"n":272,"o":9.81,"t":"2026-10-15T19:30:00Z","v":16991,"vw":9.833395},{"c":9.88,"h":9.89,"l":9.86,"n":170,"o":9.86,"t":"2026-10-15T19:35:00Z","v":11284,"vw":9.876304},{"c":9.909,"h":9.93,"l":9.869,"n":515,"o":9.89,"t":"2026-10-15T19:40:00Z","v":41465,"vw":9.897105},{"c":9.865,"h":9.905,"l":9.855,"n":320,"o":9.905,"t":"2026-10-15T19:45:00Z","v":19325,"vw":9.880664},{"c":9.87,"h":9.889,"l":9.86,"n":527,"o":9.87,"t":"2026-10-15T19:50:00Z","v":29870,"vw":9.872469},{"c":9.88,"h":9.9,"l":9.867,"n":1245,"o":9.87,"t":"2026-10-15T19:55:00Z","v":98566,"vw":9.882373},{"c":9.89,"h":9.89,"l":9.89,"n":20,"o":9.89,"t":"2026-10-15T20:00:00Z","v":138406,"vw":9.89},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-10-16T10:30:00Z","v":205,"vw":9.82},{"c":9.76,"h":9.89,"l":9.73,"n":34,"o":9.87,"t":"2026-10-16T13:30:00Z","v":10991,"vw":9.875102},{"c":9.72,"h":9.735,"l":9.72,"n":25,"o":9.735,"t":"2026-10-16T13:35:00Z","v":1236,"vw":9.731884},{"c":9.71,"h":9.71,"l":9.66,"n":15,"o":9.66,"t":"2026-10-16T13:40:00Z","v":500,"vw":9.684331},{"c":9.53,"h":9.66,"l":9.53,"n":38,"o":9.66,"t":"2026-10-16T13:45:00Z","v":2516,"vw":9.610682},{"c":9.52,"h":9.54,"l":9.44,"n":201,"o":9.54,"t":"2026-10-16T13:50:00Z","v":9888,"vw":9.491951},{"c":9.52,"h":9.55,"l":9.52,"n":68,"o":9.54,"t":"2026-10-16T13:55:00Z","v":2572,"vw":9.541429},{"c":9.63,"h":9.63,"l":9.54,"n":118,"o":9.56,"t":"2026-10-16T14:00:00Z","v":6820,"vw":9.581582},{"c":9.705,"h":9.72,"l":9.64,"n":103,"o":9.64,"t":"2026-10-16T14:05:00Z","v":3834,"vw":9.684445},{"c":9.74,"h":9.76,"l":9.68,"n":46,"o":9.705,"t":"2026-10-16T14:10:00Z","v":1750,"vw":9.716157},{"c":9.755,"h":9.755,"l":9.715,"n":61,"o":9.72,"t":"2026-10-16T14:15:00Z","v":2901,"vw":9.728756},{"c":9.7,"h":9.71,"l":9.67,"n":42,"o":9.71,"t":"2026-10-16T14:20:00Z","v":2120,"vw":9.689706},{"c":9.65,"h":9.7,"l":9.65,"n":47,"o":9.685,"t":"2026-10-16T14:25:00Z","v":1586,"vw":9.676667},{"c":9.635,"h":9.64,"l":9.59,"n":92,"o":9.64,"t":"2026-10-16T14:30:00Z","v":4580,"vw":9.608856},{"c":9.63,"h":9.665,"l":9.63,"n":65,"o":9.63,"t":"2026-10-16T14:35:00Z","v":3490,"vw":9.647083},{"c":9.66,"h":9.66,"l":9.63,"n":67,"o":9.63,"t":"2026-10-16T14:40:00Z","v":3862,"vw":9.645701},{"c":9.63,"h":9.655,"l":9.63,"n":42,"o":9.655,"t":"2026-10-16T14:45:00Z","v":1668,"vw":9.6435},{"c":9.65,"h":9.65,"l":9.62,"n":96,"o":9.64,"t":"2026-10-16T14:50:00Z","v":4345,"vw":9.632407},{"c":9.66,"h":9.67,"l":9.64,"n":76,"o":9.64,"t":"2026-10-16T14:55:00Z","v":2987,"vw":9.65145},{"c":9.6,"h":9.66,"l":9.6,"n":97,"o":9.66,"t":"2026-10-16T15:00:00Z","v":2952,"vw":9.620333},{"c":9.565,"h":9.59,"l":9.55,"n":84,"o":9.59,"t":"2026-10-16T15:05:00Z","v":2952,"vw":9.567207},{"c":9.535,"h":9.56,"l":9.535,"n":66,"o":9.54,"t":"2026-10-16T15:10:00Z","v":3120,"vw":9.54633},{"c":9.485,"h":9.535,"l":9.485,"n":144,"o":9.535,"t":"2026-10-16T15:15:00Z","v":4854,"vw":9.51206},{"c":9.495,"h":9.51,"l":9.47,"n":142,"o":9.485,"t":"2026-10-16T15:20:00Z","v":7246,"vw":9.48772},{"c":9.5,"h":9.5,"l":9.45,"n":103,"o":9.49,"t":"2026-10-16T15:25:00Z","v":5441,"vw":9.48392},{"c":9.54,"h":9.55,"l":9.48,"n":117,"o":9.49,"t":"2026-10-16T15:30:00Z","v":4149,"vw":9.506327},{"c":9.51,"h":9.54,"l":9.495,"n":100,"o":9.5217,"t":"2026-10-16T15:35:00Z","v":5058,"vw":9.518244},{"c":9.51,"h":9.525,"l":9.485,"n":98,"o":9.485,"t":"2026-10-16T15:40:00Z","v":2931,"vw":9.511129},{"c":9.53,"h":9.53,"l":9.515,"n":72,"o":9.52,"t":"2026-10-16T15:45:00Z","v":2690,"vw":9.523526},{"c":9.44,"h":9.525,"l":9.43,"n":129,"o":9.525,"t":"2026-10-16T15:50:00Z","v":6614,"vw":9.466606},{"c":9.42,"h":9.45,"l":9.42,"n":75,"o":9.44,"t":"2026-10-16T15:55:00Z","v":3968,"vw":9.431655},{"c":9.39,"h":9.41,"l":9.39,"n":66,"o":9.41,"t":"2026-10-16T16:00:00Z","v":3117,"vw":9.397857},{"c":9.36,"h":9.39,"l":9.345,"n":100,"o":9.39,"t":"2026-10-16T16:05:00Z","v":4113,"vw":9.361824},{"c":9.38,"h":9.38,"l":9.34,"n":114,"o":9.34,"t":"2026-10-16T16:10:00Z","v":6280,"vw":9.360534},{"c":9.38,"h":9.39,"l":9.375,"n":56,"o":9.39,"t":"2026-10-16T16:15:00Z","v":3194,"vw":9.381192},{"c":9.335,"h":9.4,"l":9.33,"n":95,"o":9.4,"t":"2026-10-16T16:20:00Z","v":3426,"vw":9.352702},{"c":9.33,"h":9.34,"l":9.32,"n":68,"o":9.335,"t":"2026-10-16T16:25:00Z","v":3889,"vw":9.331128},{"c":9.305,"h":9.325,"l":9.3,"n":110,"o":9.325,"t":"2026-10-16T16:30:00Z","v":4416,"vw":9.308421},{"c":9.285,"h":9.315,"l":9.28,"n":81,"o":9.315,"t":"2026-10-16T16:35:00Z","v":2496,"vw":9.293115},{"c":9.275,"h":9.3,"l":9.26,"n":91,"o":9.285,"t":"2026-10-16T16:40:00Z","v":2891,"vw":9.282946},{"c":9.3,"h":9.31,"l":9.26,"n":114,"o":9.26,"t":"2026-10-16T16:45:00Z","v":4943,"vw":9.283152},{"c":9.33,"h":9.34,"l":9.29,"n":197,"o":9.3,"t":"2026-10-16T16:50:00Z","v":9232,"vw":9.317509},{"c":9.35,"h":9.35,"l":9.34,"n":108,"o":9.34,"t":"2026-10-16T16:55:00Z","v":2479,"vw":9.348444},{"c":9.32,"h":9.355,"l":9.295,"n":222,"o":9.355,"t":"2026-10-16T17:00:00Z","v":9204,"vw":9.332077},{"c":9.33,"h":9.33,"l":9.325,"n":19,"o":9.325,"t":"2026-10-16T17:05:00Z","v":396,"vw":9.3275},{"c":9.27,"h":9.32,"l":9.265,"n":101,"o":9.32,"t":"2026-10-16T17:10:00Z","v":4152,"vw":9.29116},{"c":9.265,"h":9.27,"l":9.265,"n":62,"o":9.27,"t":"2026-10-16T17:15:00Z","v":1792,"vw":9.269167},{"c":9.275,"h":9.275,"l":9.26,"n":54,"o":9.265,"t":"2026-10-16T17:20:00Z","v":1994,"vw":9.26795},{"c":9.29,"h":9.29,"l":9.275,"n":104,"o":9.275,"t":"2026-10-16T17:25:00Z","v":4200,"vw":9.283806},{"c":9.35,"h":9.35,"l":9.27,"n":63,"o":9.27,"t":"2026-10-16T17:30:00Z","v":2103,"vw":9.312478},{"c":9.295,"h":9.348,"l":9.29,"n":76,"o":9.34,"t":"2026-10-16T17:35:00Z","v":2775,"vw":9.314932},{"c":9.3,"h":9.33,"l":9.3,"n":85,"o":9.31,"t":"2026-10-16T17:40:00Z","v":2980,"vw":9.310933},{"c":9.29,"h":9.31,"l":9.29,"n":69,"o":9.3,"t":"2026-10-16T17:45:00Z","v":2345,"vw":9.303333},{"c":9.27,"h":9.28,"l":9.25,"n":89,"o":9.275,"t":"2026-10-16T17:50:00Z","v":2598,"vw":9.261569},{"c":9.295,"h":9.335,"l":9.27,"n":194,"o":9.27,"t":"2026-10-16T17:55:00Z","v":22187,"vw":9.314589},{"c":9.3,"h":9.37,"l":9.29,"n":233,"o":9.295,"t":"2026-10-16T18:00:00Z","v":17838,"vw":9.329194},{"c":9.295,"h":9.3,"l":9.295,"n":97,"o":9.3,"t":"2026-10-16T18:05:00Z","v":2940,"vw":9.299684},{"c":9.295,"h":9.295,"l":9.295,"n":45,"o":9.295,"t":"2026-10-16T18:10:00Z","v":1040,"vw":9.295},{"c":9.305,"h":9.32,"l":9.27,"n":140,"o":9.28,"t":"2026-10-16T18:15:00Z","v":14511,"vw":9.29647},{"c":9.36,"h":9.37,"l":9.31,"n":156,"o":9.31,"t":"2026-10-16T18:20:00Z","v":5790,"vw":9.328606},{"c":9.359,"h":9.37,"l":9.34,"n":83,"o":9.37,"t":"2026-10-16T18:25:00Z","v":3092,"vw":9.350361},{"c":9.37,"h":9.37,"l":9.34,"n":126,"o":9.34,"t":"2026-10-16T18:30:00Z","v":4695,"vw":9.351538},{"c":9.36,"h":9.36,"l":9.36,"n":96,"o":9.36,"t":"2026-10-16T18:35:00Z","v":2344,"vw":9.36},{"c":9.365,"h":9.38,"l":9.36,"n":150,"o":9.37,"t":"2026-10-16T18:40:00Z","v":5360,"vw":9.368488},{"c":9.35,"h":9.38,"l":9.34,"n":136,"o":9.38,"t":"2026-10-16T18:45:00Z","v":5463,"vw":9.35446},{"c":9.345,"h":9.35,"l":9.34,"n":103,"o":9.35,"t":"2026-10-16T18:50:00Z","v":2506,"vw":9.345625},{"c":9.33,"h":9.34,"l":9.325,"n":91,"o":9.33,"t":"2026-10-16T18:55:00Z","v":4707,"vw":9.33069},{"c":9.34,"h":9.35,"l":9.325,"n":237,"o":9.34,"t":"2026-10-16T19:00:00Z","v":7954,"vw":9.337979},{"c":9.35,"h":9.36,"l":9.3222,"n":154,"o":9.3222,"t":"2026-10-16T19:05:00Z","v":4362,"vw":9.340357},{"c":9.36,"h":9.378,"l":9.35,"n":197,"o":9.35,"t":"2026-10-16T19:10:00Z","v":5586,"vw":9.360179},{"c":9.34,"h":9.36,"l":9.34,"n":236,"o":9.36,"t":"2026-10-16T19:15:00Z","v":7199,"vw":9.350556},{"c":9.365,"h":9.37,"l":9.34,"n":207,"o":9.34,"t":"2026-10-16T19:20:00Z","v":7463,"vw":9.35094},{"c":9.36,"h":9.37,"l":9.35,"n":163,"o":9.35,"t":"2026-10-16T19:25:00Z","v":12812,"vw":9.357548},{"c":9.32,"h":9.36,"l":9.32,"n":369,"o":9.36,"t":"2026-10-16T19:30:00Z","v":14676,"vw":9.337778},{"c":9.32,"h":9.34,"l":9.32,"n":151,"o":9.32,"t":"2026-10-16T19:35:00Z","v":8408,"vw":9.329219},{"c":9.29,"h":9.325,"l":9.275,"n":246,"o":9.31,"t":"2026-10-16T19:40:00Z","v":28150,"vw":9.293583},{"c":9.26,"h":9.28,"l":9.25,"n":159,"o":9.2775,"t":"2026-10-16T19:45:00Z","v":11505,"vw":9.264394},{"c":9.27,"h":9.288,"l":9.26,"n":493,"o":9.27,"t":"2026-10-16T19:50:00Z","v":36264,"vw":9.270131},{"c":9.285,"h":9.29,"l":9.245,"n":1149,"o":9.27,"t":"2026-10-16T19:55:00Z","v":85882,"vw":9.265572},{"c":9.28,"h":9.32,"l":9.28,"n":17,"o":9.28,"t":"2026-10-16T20:00:00Z","v":121451,"vw":9.281235},{"c":9.64,"h":9.65,"l":9.4755,"n":49,"o":9.48,"t":"2026-10-19T13:30:00Z","v":14000,"vw":9.531219},{"c":9.73,"h":9.73,"l":9.68,"n":48,"o":9.68,"t":"2026-10-19T13:35:00Z","v":3295,"vw":9.701281},{"c":9.38,"h":9.73,"l":9.38,"n":133,"o":9.72,"t":"2026-10-19T13:40:00Z","v":13403,"vw":9.508288},{"c":9.391,"h":9.391,"l":9.29,"n":70,"o":9.29,"t":"2026-10-19T13:45:00Z","v":4783,"vw":9.333056},{"c":9.35,"h":9.35,"l":9.29,"n":75,"o":9.33,"t":"2026-10-19T13:50:00Z","v":2697,"vw":9.320805},{"c":9.325,"h":9.35,"l":9.2982,"n":61,"o":9.2982,"t":"2026-10-19T13:55:00Z","v":4397,"vw":9.321758},{"c":9.33,"h":9.4,"l":9.2966,"n":90,"o":9.325,"t":"2026-10-19T14:00:00Z","v":2962,"vw":9.339864},{"c":9.35,"h":9.395,"l":9.31,"n":125,"o":9.31,"t":"2026-10-19T14:05:00Z","v":5184,"vw":9.35967},{"c":9.33,"h":9.37,"l":9.33,"n":27,"o":9.36,"t":"2026-10-19T14:10:00Z","v":2171,"vw":9.358351},{"c":9.37,"h":9.425,"l":9.355,"n":90,"o":9.355,"t":"2026-10-19T14:15:00Z","v":4656,"vw":9.384355},{"c":9.425,"h":9.43,"l":9.375,"n":59,"o":9.38,"t":"2026-10-19T14:20:00Z","v":3100,"vw":9.398534},{"c":9.435,"h":9.45,"l":9.4,"n":100,"o":9.41,"t":"2026-10-19T14:25:00Z","v":4801,"vw":9.418413},{"c":9.39,"h":9.435,"l":9.37,"n":149,"o":9.435,"t":"2026-10-19T14:30:00Z","v":9588,"vw":9.398217},{"c":9.4,"h":9.44,"l":9.4,"n":143,"o":9.41,"t":"2026-10-19T14:35:00Z","v":7779,"vw":9.415267},{"c":9.39,"h":9.42,"l":9.39,"n":97,"o":9.41,"t":"2026-10-19T14:40:00Z","v":4820,"vw":9.401176},{"c":9.39,"h":9.43,"l":9.39,"n":106,"o":9.41,"t":"2026-10-19T14:45:00Z","v":7199,"vw":9.41123},{"c":9.39,"h":9.4,"l":9.38,"n":84,"o":9.39,"t":"2026-10-19T14:50:00Z","v":3563,"vw":9.392625},{"c":9.415,"h":9.415,"l":9.4,"n":87,"o":9.4,"t":"2026-10-19T14:55:00Z","v":4055,"vw":9.408768},{"c":9.39,"h":9.415,"l":9.39,"n":90,"o":9.415,"t":"2026-10-19T15:00:00Z","v":3355,"vw":9.403881},{"c":9.4,"h":9.405,"l":9.39,"n":59,"o":9.39,"t":"2026-10-19T15:05:00Z","v":4068,"vw":9.39892},{"c":9.4,"h":9.415,"l":9.395,"n":78,"o":9.395,"t":"2026-10-19T15:10:00Z","v":4333,"vw":9.405567},{"c":9.415,"h":9.42,"l":9.3921,"n":73,"o":9.4,"t":"2026-10-19T15:15:00Z","v":3982,"vw":9.408427},{"c":9.45,"h":9.46,"l":9.415,"n":180,"o":9.415,"t":"2026-10-19T15:20:00Z","v":9438,"vw":9.444029},{"c":9.445,"h":9.45,"l":9.43,"n":114,"o":9.44,"t":"2026-10-19T15:25:00Z","v":5454,"vw":9.444172},{"c":9.44,"h":9.44,"l":9.435,"n":50,"o":9.435,"t":"2026-10-19T15:30:00Z","v":2036,"vw":9.438673},{"c":9.45,"h":9.46,"l":9.43,"n":130,"o":9.43,"t":"2026-10-19T15:35:00Z","v":5414,"vw":9.442547},{"c":9.4,"h":9.45,"l":9.4,"n":152,"o":9.45,"t":"2026-10-19T15:40:00Z","v":10478,"vw":9.422965},{"c":9.365,"h":9.405,"l":9.365,"n":118,"o":9.405,"t":"2026-10-19T15:45:00Z","v":5440,"vw":9.391742},{"c":9.39,"h":9.4,"l":9.37,"n":108,"o":9.38,"t":"2026-10-19T15:50:00Z","v":7271,"vw":9.386847},{"c":9.405,"h":9.405,"l":9.39,"n":42,"o":9.3945,"t":"2026-10-19T15:55:00Z","v":3457,"vw":9.401387},{"c":9.38,"h":9.425,"l":9.36,"n":194,"o":9.39,"t":"2026-10-19T16:00:00Z","v":14861,"vw":9.403174},{"c":9.37,"h":9.38,"l":9.36,"n":70,"o":9.375,"t":"2026-10-19T16:05:00Z","v":4927,"vw":9.371494},{"c":9.4,"h":9.4,"l":9.375,"n":131,"o":9.38,"t":"2026-10-19T16:10:00Z","v":9117,"vw":9.396402},{"c":9.395,"h":9.4,"l":9.395,"n":49,"o":9.4,"t":"2026-10-19T16:15:00Z","v":2635,"vw":9.399744},{"c":9.39,"h":9.39,"l":9.39,"n":86,"o":9.39,"t":"2026-10-19T16:20:00Z","v":4733,"vw":9.39},{"c":9.44,"h":9.44,"l":9.39,"n":96,"o":9.39,"t":"2026-10-19T16:25:00Z","v":4497,"vw":9.41077},{"c":9.44,"h":9.44,"l":9.42,"n":85,"o":9.43,"t":"2026-10-19T16:30:00Z","v":3546,"vw":9.431589},{"c":9.505,"h":9.505,"l":9.44,"n":99,"o":9.44,"t":"2026-10-19T16:35:00Z","v":5196,"vw":9.465617},{"c":9.465,"h":9.51,"l":9.45,"n":97,"o":9.505,"t":"2026-10-19T16:40:00Z","v":8592,"vw":9.497774},{"c":9.435,"h":9.465,"l":9.435,"n":33,"o":9.465,"t":"2026-10-19T16:45:00Z","v":1586,"vw":9.445475},{"c":9.435,"h":9.435,"l":9.435,"n":23,"o":9.435,"t":"2026-10-19T16:50:00Z","v":470,"vw":9.435},{"c":9.455,"h":9.455,"l":9.435,"n":44,"o":9.435,"t":"2026-10-19T16:55:00Z","v":2431,"vw":9.4459},{"c":9.45,"h":9.46,"l":9.445,"n":121,"o":9.46,"t":"2026-10-19T17:00:00Z","v":6774,"vw":9.450438},{"c":9.44,"h":9.44,"l":9.44,"n":41,"o":9.44,"t":"2026-10-19T17:05:00Z","v":1829,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":41,"o":9.44,"t":"2026-10-19T17:10:00Z","v":1856,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":136,"o":9.44,"t":"2026-10-19T17:15:00Z","v":9921,"vw":9.44},{"c":9.43,"h":9.43,"l":9.42,"n":94,"o":9.43,"t":"2026-10-19T17:20:00Z","v":4304,"vw":9.42909},{"c":9.44,"h":9.45,"l":9.43,"n":102,"o":9.43,"t":"2026-10-19T17:25:00Z","v":11996,"vw":9.442136},{"c":9.44,"h":9.4422,"l":9.44,"n":29,"o":9.44,"t":"2026-10-19T17:30:00Z","v":2470,"vw":9.440506},{"c":9.43,"h":9.44,"l":9.42,"n":96,"o":9.44,"t":"2026-10-19T17:35:00Z","v":5492,"vw":9.431103},{"c":9.395,"h":9.42,"l":9.395,"n":55,"o":9.42,"t":"2026-10-19T17:40:00Z","v":2796,"vw":9.403788},{"c":9.3923,"h":9.4,"l":9.3923,"n":43,"o":9.4,"t":"2026-10-19T17:45:00Z","v":2673,"vw":9.39803},{"c":9.4,"h":9.4,"l":9.39,"n":43,"o":9.39,"t":"2026-10-19T17:50:00Z","v":1488,"vw":9.398571},{"c":9.395,"h":9.4,"l":9.39,"n":49,"o":9.4,"t":"2026-10-19T17:55:00Z","v":1584,"vw":9.397565},{"c":9.385,"h":9.41,"l":9.38,"n":132,"o":9.4,"t":"2026-10-19T18:00:00Z","v":9261,"vw":9.393398},{"c":9.41,"h":9.415,"l":9.385,"n":82,"o":9.385,"t":"2026-10-19T18:05:00Z","v":5650,"vw":9.401264},{"c":9.42,"h":9.425,"l":9.41,"n":89,"o":9.415,"t":"2026-10-19T18:10:00Z","v":4295,"vw":9.418636},{"c":9.39,"h":9.42,"l":9.385,"n":103,"o":9.42,"t":"2026-10-19T18:15:00Z","v":6095,"vw":9.40416},{"c":9.39,"h":9.4,"l":9.389,"n":59,"o":9.4,"t":"2026-10-19T18:20:00Z","v":3890,"vw":9.394134},{"c":9.39,"h":9.39,"l":9.39,"n":40,"o":9.39,"t":"2026-10-19T18:25:00Z","v":1727,"vw":9.39},{"c":9.38,"h":9.39,"l":9.38,"n":101,"o":9.3868,"t":"2026-10-19T18:30:00Z","v":8329,"vw":9.382417},{"c":9.34,"h":9.375,"l":9.34,"n":125,"o":9.37,"t":"2026-10-19T18:35:00Z","v":7801,"vw":9.3664},{"c":9.34,"h":9.35,"l":9.34,"n":67,"o":9.35,"t":"2026-10-19T18:40:00Z","v":2687,"vw":9.34806},{"c":9.37,"h":9.375,"l":9.34,"n":128,"o":9.34,"t":"2026-10-19T18:45:00Z","v":13298,"vw":9.360784},{"c":9.36,"h":9.375,"l":9.355,"n":131,"o":9.375,"t":"2026-10-19T18:50:00Z","v":13226,"vw":9.362197},{"c":9.345,"h":9.37,"l":9.345,"n":139,"o":9.37,"t":"2026-10-19T18:55:00Z","v":9968,"vw":9.36033},{"c":9.36,"h":9.36,"l":9.35,"n":125,"o":9.35,"t":"2026-10-19T19:00:00Z","v":10200,"vw":9.351746},{"c":9.3917,"h":9.395,"l":9.36,"n":186,"o":9.36,"t":"2026-10-19T19:05:00Z","v":11214,"vw":9.381826},{"c":9.39,"h":9.39,"l":9.39,"n":49,"o":9.39,"t":"2026-10-19T19:10:00Z","v":1930,"vw":9.39},{"c":9.38,"h":9.4,"l":9.38,"n":190,"o":9.39,"t":"2026-10-19T19:15:00Z","v":13359,"vw":9.391437},{"c":9.399,"h":9.399,"l":9.385,"n":124,"o":9.385,"t":"2026-10-19T19:20:00Z","v":10819,"vw":9.387126},{"c":9.415,"h":9.415,"l":9.375,"n":274,"o":9.3901,"t":"2026-10-19T19:25:00Z","v":22725,"vw":9.389668},{"c":9.44,"h":9.48,"l":9.425,"n":229,"o":9.425,"t":"2026-10-19T19:30:00Z","v":17028,"vw":9.45963},{"c":9.43,"h":9.45,"l":9.42,"n":142,"o":9.45,"t":"2026-10-19T19:35:00Z","v":9828,"vw":9.436878},{"c":9.415,"h":9.43,"l":9.405,"n":208,"o":9.43,"t":"2026-10-19T19:40:00Z","v":14026,"vw":9.418197},{"c":9.45,"h":9.45,"l":9.405,"n":246,"o":9.41,"t":"2026-10-19T19:45:00Z","v":19407,"vw":9.416194},{"c":9.435,"h":9.45,"l":9.43,"n":419,"o":9.44,"t":"2026-10-19T19:50:00Z","v":22761,"vw":9.440324},{"c":9.45,"h":9.45,"l":9.39,"n":1288,"o":9.43,"t":"2026-10-19T19:55:00Z","v":106875,"vw":9.426335},{"c":9.45,"h":9.45,"l":9.45,"n":19,"o":9.45,"t":"2026-10-19T20:00:00Z","v":116406,"vw":9.45},{"c":9.435,"h":9.45,"l":9.405,"n":20,"o":9.45,"t":"2026-10-20T13:30:00Z","v":5992,"vw":9.448946},{"c":9.465,"h":9.465,"l":9.465,"n":10,"o":9.465,"t":"2026-10-20T13:35:00Z","v":450,"vw":9.465},{"c":9.57,"h":9.57,"l":9.52,"n":23,"o":9.52,"t":"2026-10-20T13:40:00Z","v":1057,"vw":9.532484},{"c":9.565,"h":9.565,"l":9.565,"n":16,"o":9.565,"t":"2026-10-20T13:45:00Z","v":486,"vw":9.565},{"c":9.715,"h":9.72,"l":9.6,"n":80,"o":9.6,"t":"2026-10-20T13:50:00Z","v":4828,"vw":9.676455},{"c":9.7,"h":9.7,"l":9.66,"n":73,"o":9.68,"t":"2026-10-20T13:55:00Z","v":3326,"vw":9.690874},{"c":9.68,"h":9.68,"l":9.66,"n":41,"o":9.67,"t":"2026-10-20T14:00:00Z","v":1278,"vw":9.670909},{"c":9.67,"h":9.68,"l":9.67,"n":17,"o":9.675,"t":"2026-10-20T14:05:00Z","v":858,"vw":9.673333},{"c":9.67,"h":9.67,"l":9.67,"n":15,"o":9.67,"t":"2026-10-20T14:10:00Z","v":295,"vw":9.67},{"c":9.71,"h":9.735,"l":9.68,"n":77,"o":9.7,"t":"2026-10-20T14:15:00Z","v":3778,"vw":9.704824},{"c":9.655,"h":9.71,"l":9.65,"n":78,"o":9.71,"t":"2026-10-20T14:20:00Z","v":4676,"vw":9.672583},{"c":9.67,"h":9.7,"l":9.615,"n":347,"o":9.65,"t":"2026-10-20T14:25:00Z","v":32408,"vw":9.654567},{"c":9.75,"h":9.75,"l":9.67,"n":138,"o":9.67,"t":"2026-10-20T14:30:00Z","v":6433,"vw":9.71905},{"c":9.75,"h":9.82,"l":9.745,"n":120,"o":9.745,"t":"2026-10-20T14:35:00Z","v":13209,"vw":9.781831},{"c":9.79,"h":9.795,"l":9.765,"n":60,"o":9.77,"t":"2026-10-20T14:40:00Z","v":5214,"vw":9.786401},{"c":9.84,"h":9.855,"l":9.81,"n":91,"o":9.81,"t":"2026-10-20T14:45:00Z","v":5168,"vw":9.839152},{"c":9.84,"h":9.84,"l":9.83,"n":50,"o":9.84,"t":"2026-10-20T14:50:00Z","v":1995,"vw":9.834829},{"c":9.91,"h":9.92,"l":9.85,"n":115,"o":9.85,"t":"2026-10-20T14:55:00Z","v":8627,"vw":9.865256},{"c":9.93,"h":9.97,"l":9.89,"n":99,"o":9.94,"t":"2026-10-20T15:00:00Z","v":5579,"vw":9.939524},{"c":10,"h":10,"l":9.94,"n":84,"o":9.96,"t":"2026-10-20T15:05:00Z","v":3972,"vw":9.973156},{"c":9.915,"h":10,"l":9.91,"n":224,"o":9.98,"t":"2026-10-20T15:10:00Z","v":13541,"vw":9.944303},{"c":9.925,"h":9.94,"l":9.89,"n":310,"o":9.92,"t":"2026-10-20T15:15:00Z","v":28776,"vw":9.920423},{"c":9.955,"h":9.955,"l":9.94,"n":95,"o":9.94,"t":"2026-10-20T15:20:00Z","v":4313,"vw":9.94519},{"c":9.99,"h":10,"l":9.96,"n":136,"o":9.97,"t":"2026-10-20T15:25:00Z","v":5416,"vw":9.984545},{"c":9.95,"h":9.99,"l":9.95,"n":102,"o":9.99,"t":"2026-10-20T15:30:00Z","v":5827,"vw":9.964816},{"c":9.975,"h":9.98,"l":9.96,"n":147,"o":9.97,"t":"2026-10-20T15:35:00Z","v":5494,"vw":9.974081},{"c":10.02,"h":10.02,"l":9.945,"n":171,"o":9.975,"t":"2026-10-20T15:40:00Z","v":9876,"vw":9.9618},{"c":9.99,"h":10.02,"l":9.99,"n":47,"o":10.02,"t":"2026-10-20T15:45:00Z","v":2271,"vw":9.996005},{"c":10,"h":10,"l":9.98,"n":160,"o":9.985,"t":"2026-10-20T15:50:00Z","v":5792,"vw":9.987073},{"c":9.98,"h":10,"l":9.98,"n":47,"o":10,"t":"2026-10-20T15:55:00Z","v":1287,"vw":9.995872},{"c":9.94,"h":9.98,"l":9.92,"n":170,"o":9.98,"t":"2026-10-20T16:00:00Z","v":8315,"vw":9.943431},{"c":9.915,"h":9.94,"l":9.89,"n":74,"o":9.94,"t":"2026-10-20T16:05:00Z","v":3337,"vw":9.920821},{"c":9.89,"h":9.9,"l":9.88,"n":90,"o":9.9,"t":"2026-10-20T16:10:00Z","v":3275,"vw":9.897171},{"c":9.89,"h":9.9,"l":9.89,"n":68,"o":9.89,"t":"2026-10-20T16:15:00Z","v":2825,"vw":9.892472},{"c":9.97,"h":9.975,"l":9.89,"n":256,"o":9.89,"t":"2026-10-20T16:20:00Z","v":45589,"vw":9.929682},{"c":9.99,"h":9.99,"l":9.97,"n":55,"o":9.97,"t":"2026-10-20T16:25:00Z","v":3329,"vw":9.974665},{"c":9.98,"h":10.01,"l":9.98,"n":119,"o":10,"t":"2026-10-20T16:30:00Z","v":7799,"vw":9.991088},{"c":9.975,"h":9.995,"l":9.97,"n":52,"o":9.97,"t":"2026-10-20T16:35:00Z","v":4151,"vw":9.982814},{"c":9.975,"h":9.975,"l":9.975,"n":41,"o":9.975,"t":"2026-10-20T16:40:00Z","v":1236,"vw":9.975},{"c":9.975,"h":9.975,"l":9.975,"n":49,"o":9.975,"t":"2026-10-20T16:45:00Z","v":2558,"vw":9.975},{"c":9.935,"h":9.975,"l":9.935,"n":63,"o":9.975,"t":"2026-10-20T16:50:00Z","v":3398,"vw":9.952927},{"c":9.945,"h":9.96,"l":9.91,"n":116,"o":9.935,"t":"2026-10-20T16:55:00Z","v":6845,"vw":9.931082},{"c":9.95,"h":9.96,"l":9.945,"n":56,"o":9.945,"t":"2026-10-20T17:00:00Z","v":1908,"vw":9.954917},{"c":9.95,"h":9.96,"l":9.93,"n":49,"o":9.96,"t":"2026-10-20T17:05:00Z","v":2619,"vw":9.944},{"c":9.97,"h":9.97,"l":9.955,"n":75,"o":9.955,"t":"2026-10-20T17:10:00Z","v":3811,"vw":9.962592},{"c":10.01,"h":10.01,"l":9.98,"n":78,"o":9.98,"t":"2026-10-20T17:15:00Z","v":2623,"vw":9.997778},{"c":10.02,"h":10.02,"l":10.01,"n":66,"o":10.02,"t":"2026-10-20T17:20:00Z","v":2411,"vw":10.015508},{"c":10.03,"h":10.03,"l":10.02,"n":27,"o":10.02,"t":"2026-10-20T17:25:00Z","v":1710,"vw":10.029047},{"c":10.04,"h":10.05,"l":10.02,"n":98,"o":10.02,"t":"2026-10-20T17:30:00Z","v":3595,"vw":10.036349},{"c":10.05,"h":10.05,"l":10.04,"n":80,"o":10.05,"t":"2026-10-20T17:35:00Z","v":3202,"vw":10.044008},{"c":10.045,"h":10.06,"l":10.045,"n":55,"o":10.06,"t":"2026-10-20T17:40:00Z","v":2841,"vw":10.052849},{"c":10.06,"h":10.06,"l":10.045,"n":48,"o":10.045,"t":"2026-10-20T17:45:00Z","v":1673,"vw":10.0575},{"c":10.09,"h":10.09,"l":10.07,"n":66,"o":10.07,"t":"2026-10-20T17:50:00Z","v":2137,"vw":10.0775},{"c":10.075,"h":10.08,"l":10.065,"n":57,"o":10.08,"t":"2026-10-20T17:55:00Z","v":2834,"vw":10.074252},{"c":10.085,"h":10.1,"l":10.082,"n":50,"o":10.09,"t":"2026-10-20T18:00:00Z","v":2228,"vw":10.089364},{"c":10.1,"h":10.11,"l":10.1,"n":100,"o":10.1,"t":"2026-10-20T18:05:00Z","v":4206,"vw":10.103997},{"c":10.11,"h":10.11,"l":10.105,"n":49,"o":10.11,"t":"2026-10-20T18:10:00Z","v":1761,"vw":10.109444},{"c":10.085,"h":10.11,"l":10.08,"n":242,"o":10.11,"t":"2026-10-20T18:15:00Z","v":14308,"vw":10.101307},{"c":10.07,"h":10.1,"l":10.07,"n":180,"o":10.085,"t":"2026-10-20T18:20:00Z","v":8889,"vw":10.089404},{"c":10.042,"h":10.07,"l":10.04,"n":144,"o":10.07,"t":"2026-10-20T18:25:00Z","v":5195,"vw":10.056786},{"c":10.01,"h":10.05,"l":10.01,"n":102,"o":10.04,"t":"2026-10-20T18:30:00Z","v":3062,"vw":10.030779},{"c":10,"h":10.005,"l":9.995,"n":107,"o":10,"t":"2026-10-20T18:35:00Z","v":3892,"vw":10.001702},{"c":10,"h":10.055,"l":9.99,"n":320,"o":10.005,"t":"2026-10-20T18:40:00Z","v":31287,"vw":10.016015},{"c":9.99,"h":10.01,"l":9.99,"n":96,"o":10,"t":"2026-10-20T18:45:00Z","v":3434,"vw":9.99939},{"c":10,"h":10,"l":9.98,"n":88,"o":10,"t":"2026-10-20T18:50:00Z","v":6999,"vw":9.991618},{"c":10.01,"h":10.01,"l":9.99,"n":127,"o":10,"t":"2026-10-20T18:55:00Z","v":12152,"vw":10.000531},{"c":10.02,"h":10.025,"l":10,"n":136,"o":10.01,"t":"2026-10-20T19:00:00Z","v":6829,"vw":10.012272},{"c":10.03,"h":10.03,"l":10.01,"n":106,"o":10.01,"t":"2026-10-20T19:05:00Z","v":2991,"vw":10.023891},{"c":10.02,"h":10.04,"l":10.02,"n":143,"o":10.03,"t":"2026-10-20T19:10:00Z","v":6282,"vw":10.026501},{"c":10.01,"h":10.02,"l":10,"n":140,"o":10.02,"t":"2026-10-20T19:15:00Z","v":3638,"vw":10.01},{"c":9.99,"h":10.02,"l":9.98,"n":206,"o":10.019,"t":"2026-10-20T19:20:00Z","v":5213,"vw":10.004365},{"c":10.002,"h":10.01,"l":9.99,"n":204,"o":9.99,"t":"2026-10-20T19:25:00Z","v":8886,"vw":9.999159},{"c":9.97,"h":10.02,"l":9.97,"n":242,"o":10.01,"t":"2026-10-20T19:30:00Z","v":11482,"vw":10.000079},{"c":9.995,"h":9.999,"l":9.97,"n":169,"o":9.972,"t":"2026-10-20T19:35:00Z","v":10014,"vw":9.982955},{"c":9.972,"h":9.995,"l":9.962,"n":146,"o":9.995,"t":"2026-10-20T19:40:00Z","v":6797,"vw":9.980214},{"c":9.96,"h":9.99,"l":9.95,"n":215,"o":9.99,"t":"2026-10-20T19:45:00Z","v":12028,"vw":9.968868},{"c":9.959,"h":9.97,"l":9.94,"n":458,"o":9.96,"t":"2026-10-20T19:50:00Z","v":19043,"vw":9.959817},{"c":9.965,"h":9.985,"l":9.95,"n":1164,"o":9.952,"t":"2026-10-20T19:55:00Z","v":88143,"vw":9.96879},{"c":9.97,"h":9.97,"l":9.97,"n":21,"o":9.97,"t":"2026-10-20T20:00:00Z","v":137749,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T21:00:00Z","v":5706,"vw":9.97},{"c":9.96,"h":10.23,"l":9.91,"n":71,"o":9.97,"t":"2026-10-21T13:30:00Z","v":15019,"vw":9.993448},{"c":9.96,"h":9.96,"l":9.95,"n":20,"o":9.95,"t":"2026-10-21T13:35:00Z","v":1322,"vw":9.958768},{"c":10.02,"h":10.04,"l":9.985,"n":33,"o":9.985,"t":"2026-10-21T13:40:00Z","v":2470,"vw":10.010682},{"c":10.105,"h":10.105,"l":10.005,"n":145,"o":10.005,"t":"2026-10-21T13:45:00Z","v":11177,"vw":10.082165},{"c":10.08,"h":10.12,"l":10.08,"n":94,"o":10.1,"t":"2026-10-21T13:50:00Z","v":5644,"vw":10.098371},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-10-21T13:55:00Z","v":230,"vw":9.99},{"c":9.94,"h":10,"l":9.91,"n":77,"o":9.99,"t":"2026-10-21T14:00:00Z","v":2639,"vw":9.962078},{"c":9.955,"h":9.97,"l":9.89,"n":110,"o":9.89,"t":"2026-10-21T14:05:00Z","v":15032,"vw":9.928575},{"c":9.925,"h":10,"l":9.925,"n":130,"o":9.955,"t":"2026-10-21T14:10:00Z","v":16452,"vw":9.959695},{"c":9.925,"h":9.94,"l":9.91,"n":111,"o":9.92,"t":"2026-10-21T14:15:00Z","v":6220,"vw":9.924974},{"c":9.97,"h":9.97,"l":9.92,"n":98,"o":9.925,"t":"2026-10-21T14:20:00Z","v":4669,"vw":9.937399},{"c":9.975,"h":9.975,"l":9.97,"n":12,"o":9.97,"t":"2026-10-21T14:25:00Z","v":541,"vw":9.972881},{"c":9.99,"h":10,"l":9.98,"n":92,"o":9.99,"t":"2026-10-21T14:30:00Z","v":4476,"vw":9.991411},{"c":9.975,"h":9.98,"l":9.96,"n":55,"o":9.97,"t":"2026-10-21T14:35:00Z","v":4995,"vw":9.963067},{"c":9.98,"h":10,"l":9.98,"n":39,"o":9.98,"t":"2026-10-21T14:40:00Z","v":2399,"vw":9.98749},{"c":9.985,"h":10,"l":9.98,"n":65,"o":9.98,"t":"2026-10-21T14:45:00Z","v":3252,"vw":9.982778},{"c":9.96,"h":9.97,"l":9.96,"n":38,"o":9.97,"t":"2026-10-21T14:50:00Z","v":2819,"vw":9.965},{"c":9.96,"h":9.96,"l":9.96,"n":37,"o":9.96,"t":"2026-10-21T14:55:00Z","v":1453,"vw":9.96},{"c":9.92,"h":9.96,"l":9.92,"n":103,"o":9.96,"t":"2026-10-21T15:00:00Z","v":4502,"vw":9.940869},{"c":9.89,"h":9.91,"l":9.89,"n":94,"o":9.9,"t":"2026-10-21T15:05:00Z","v":8483,"vw":9.898182},{"c":9.9,"h":9.9,"l":9.8801,"n":60,"o":9.89,"t":"2026-10-21T15:10:00Z","v":3469,"vw":9.895649},{"c":9.9,"h":9.9,"l":9.9,"n":68,"o":9.9,"t":"2026-10-21T15:15:00Z","v":2745,"vw":9.9},{"c":9.8833,"h":9.9,"l":9.88,"n":85,"o":9.89,"t":"2026-10-21T15:20:00Z","v":3350,"vw":9.887385},{"c":9.89,"h":9.905,"l":9.89,"n":55,"o":9.895,"t":"2026-10-21T15:25:00Z","v":2319,"vw":9.895},{"c":9.935,"h":9.95,"l":9.895,"n":118,"o":9.895,"t":"2026-10-21T15:30:00Z","v":10167,"vw":9.925261},{"c":9.97,"h":9.97,"l":9.93,"n":92,"o":9.935,"t":"2026-10-21T15:35:00Z","v":5799,"vw":9.948546},{"c":10.02,"h":10.03,"l":9.97,"n":142,"o":9.97,"t":"2026-10-21T15:40:00Z","v":8111,"vw":10.001523},{"c":10.03,"h":10.05,"l":10.015,"n":89,"o":10.02,"t":"2026-10-21T15:45:00Z","v":6974,"vw":10.029598},{"c":10.04,"h":10.04,"l":10.02,"n":136,"o":10.03,"t":"2026-10-21T15:50:00Z","v":15345,"vw":10.028925},{"c":10.015,"h":10.04,"l":10.015,"n":72,"o":10.04,"t":"2026-10-21T15:55:00Z","v":6149,"vw":10.017525},{"c":10.02,"h":10.05,"l":10.02,"n":341,"o":10.03,"t":"2026-10-21T16:00:00Z","v":15671,"vw":10.032985},{"c":10.02,"h":10.02,"l":10,"n":105,"o":10.02,"t":"2026-10-21T16:05:00Z","v":5613,"vw":10.010878},{"c":10.01,"h":10.02,"l":10.01,"n":70,"o":10.01,"t":"2026-10-21T16:10:00Z","v":3113,"vw":10.010739},{"c":10.02,"h":10.035,"l":10.02,"n":84,"o":10.02,"t":"2026-10-21T16:15:00Z","v":4071,"vw":10.027306},{"c":10.02,"h":10.02,"l":10.02,"n":32,"o":10.02,"t":"2026-10-21T16:20:00Z","v":1298,"vw":10.02},{"c":10.035,"h":10.035,"l":10.02,"n":57,"o":10.03,"t":"2026-10-21T16:25:00Z","v":2971,"vw":10.025794},{"c":10.07,"h":10.07,"l":10.04,"n":74,"o":10.04,"t":"2026-10-21T16:30:00Z","v":3213,"vw":10.049217},{"c":10.12,"h":10.12,"l":10.06,"n":113,"o":10.06,"t":"2026-10-21T16:35:00Z","v":5334,"vw":10.078453},{"c":10.06,"h":10.1,"l":10.05,"n":85,"o":10.1,"t":"2026-10-21T16:40:00Z","v":4287,"vw":10.075797},{"c":10.06,"h":10.075,"l":10.05,"n":74,"o":10.07,"t":"2026-10-21T16:45:00Z","v":4608,"vw":10.06},{"c":10.05,"h":10.08,"l":10.04,"n":55,"o":10.06,"t":"2026-10-21T16:50:00Z","v":2651,"vw":10.055488},{"c":10.05,"h":10.06,"l":10.04,"n":110,"o":10.06,"t":"2026-10-21T16:55:00Z","v":3958,"vw":10.052105},{"c":10.05,"h":10.06,"l":10.0318,"n":126,"o":10.04,"t":"2026-10-21T17:00:00Z","v":6499,"vw":10.045035},{"c":10.055,"h":10.06,"l":10.055,"n":107,"o":10.06,"t":"2026-10-21T17:05:00Z","v":3076,"vw":10.0575},{"c":10.04,"h":10.055,"l":10.035,"n":153,"o":10.055,"t":"2026-10-21T17:10:00Z","v":10786,"vw":10.041831},{"c":10.03,"h":10.04,"l":10.03,"n":89,"o":10.04,"t":"2026-10-21T17:15:00Z","v":2265,"vw":10.037492},{"c":10.01,"h":10.03,"l":10.01,"n":96,"o":10.03,"t":"2026-10-21T17:20:00Z","v":3126,"vw":10.017353},{"c":10.01,"h":10.01,"l":10,"n":37,"o":10,"t":"2026-10-21T17:25:00Z","v":1511,"vw":10.00508},{"c":10.01,"h":10.02,"l":10,"n":108,"o":10.02,"t":"2026-10-21T17:30:00Z","v":4265,"vw":10.00966},{"c":10.02,"h":10.02,"l":10,"n":94,"o":10.02,"t":"2026-10-21T17:35:00Z","v":4038,"vw":10.010572},{"c":10.03,"h":10.03,"l":10.015,"n":130,"o":10.02,"t":"2026-10-21T17:40:00Z","v":6227,"vw":10.023297},{"c":10.01,"h":10.03,"l":10.01,"n":74,"o":10.03,"t":"2026-10-21T17:45:00Z","v":2647,"vw":10.02},{"c":10,"h":10.01,"l":10,"n":87,"o":10.01,"t":"2026-10-21T17:50:00Z","v":2859,"vw":10.006378},{"c":9.97,"h":10,"l":9.97,"n":102,"o":10,"t":"2026-10-21T17:55:00Z","v":5758,"vw":9.984699},{"c":9.97,"h":9.97,"l":9.97,"n":84,"o":9.97,"t":"2026-10-21T18:00:00Z","v":2348,"vw":9.97},{"c":9.98,"h":9.98,"l":9.96,"n":77,"o":9.9787,"t":"2026-10-21T18:05:00Z","v":2793,"vw":9.9715},{"c":9.96,"h":9.97,"l":9.94,"n":171,"o":9.97,"t":"2026-10-21T18:10:00Z","v":8077,"vw":9.953806},{"c":9.98,"h":9.98,"l":9.97,"n":62,"o":9.97,"t":"2026-10-21T18:15:00Z","v":4157,"vw":9.978423},{"c":9.96,"h":9.99,"l":9.96,"n":80,"o":9.99,"t":"2026-10-21T18:20:00Z","v":8228,"vw":9.975757},{"c":9.94,"h":9.96,"l":9.94,"n":115,"o":9.96,"t":"2026-10-21T18:25:00Z","v":6106,"vw":9.94838},{"c":9.94,"h":9.95,"l":9.93,"n":31,"o":9.95,"t":"2026-10-21T18:30:00Z","v":1198,"vw":9.94},{"c":9.92,"h":9.94,"l":9.91,"n":75,"o":9.94,"t":"2026-10-21T18:35:00Z","v":3737,"vw":9.925218},{"c":9.92,"h":9.93,"l":9.92,"n":48,"o":9.92,"t":"2026-10-21T18:40:00Z","v":1111,"vw":9.924},{"c":9.885,"h":9.92,"l":9.885,"n":170,"o":9.92,"t":"2026-10-21T18:45:00Z","v":7563,"vw":9.902549},{"c":9.89,"h":9.89,"l":9.87,"n":123,"o":9.885,"t":"2026-10-21T18:50:00Z","v":6694,"vw":9.883781},{"c":9.865,"h":9.89,"l":9.86,"n":143,"o":9.89,"t":"2026-10-21T18:55:00Z","v":7152,"vw":9.872463},{"c":9.88,"h":9.88,"l":9.86,"n":148,"o":9.86,"t":"2026-10-21T19:00:00Z","v":5654,"vw":9.868459},{"c":9.87,"h":9.89,"l":9.87,"n":137,"o":9.88,"t":"2026-10-21T19:05:00Z","v":11599,"vw":9.871895},{"c":9.86,"h":9.86,"l":9.85,"n":96,"o":9.86,"t":"2026-10-21T19:10:00Z","v":3376,"vw":9.854854},{"c":9.89,"h":9.89,"l":9.86,"n":203,"o":9.86,"t":"2026-10-21T19:15:00Z","v":7715,"vw":9.88365},{"c":9.875,"h":9.88,"l":9.875,"n":112,"o":9.88,"t":"2026-10-21T19:20:00Z","v":2821,"vw":9.879},{"c":9.89,"h":9.9,"l":9.88,"n":219,"o":9.88,"t":"2026-10-21T19:25:00Z","v":5940,"vw":9.888435},{"c":9.885,"h":9.91,"l":9.88,"n":238,"o":9.9,"t":"2026-10-21T19:30:00Z","v":11013,"vw":9.889471},{"c":9.87,"h":9.88,"l":9.86,"n":186,"o":9.88,"t":"2026-10-21T19:40:00Z","v":7598,"vw":9.871549},{"c":9.875,"h":9.885,"l":9.865,"n":209,"o":9.865,"t":"2026-10-21T19:45:00Z","v":13965,"vw":9.874614},{"c":9.86,"h":9.87,"l":9.86,"n":231,"o":9.87,"t":"2026-10-21T19:50:00Z","v":11275,"vw":9.864453},{"c":9.84,"h":9.86,"l":9.835,"n":926,"o":9.86,"t":"2026-10-21T19:55:00Z","v":60651,"vw":9.847278},{"c":9.86,"h":9.89,"l":9.86,"n":23,"o":9.86,"t":"2026-10-21T20:00:00Z","v":120686,"vw":9.860953},{"c":9.835,"h":9.835,"l":9.785,"n":19,"o":9.8,"t":"2026-10-22T13:30:00Z","v":7908,"vw":9.80265},{"c":9.855,"h":9.91,"l":9.85,"n":29,"o":9.85,"t":"2026-10-22T13:35:00Z","v":5459,"vw":9.893296},{"c":9.875,"h":9.93,"l":9.875,"n":8,"o":9.93,"t":"2026-10-22T13:40:00Z","v":9482,"vw":9.875597},{"c":9.87,"h":9.875,"l":9.87,"n":4,"o":9.875,"t":"2026-10-22T13:45:00Z","v":7430,"vw":9.874917},{"c":9.975,"h":10.02,"l":9.94,"n":69,"o":9.94,"t":"2026-10-22T13:50:00Z","v":1908,"vw":9.974091},{"c":9.995,"h":10.03,"l":9.97,"n":117,"o":9.975,"t":"2026-10-22T13:55:00Z","v":6097,"vw":9.999488},{"c":9.96,"h":10.06,"l":9.96,"n":70,"o":10.03,"t":"2026-10-22T14:00:00Z","v":2841,"vw":9.992895},{"c":9.945,"h":9.945,"l":9.93,"n":13,"o":9.93,"t":"2026-10-22T14:05:00Z","v":646,"vw":9.933},{"c":9.88,"h":9.945,"l":9.88,"n":45,"o":9.945,"t":"2026-10-22T14:10:00Z","v":1616,"vw":9.918636},{"c":9.89,"h":9.89,"l":9.88,"n":42,"o":9.88,"t":"2026-10-22T14:15:00Z","v":1049,"vw":9.886667},{"c":9.82,"h":9.83,"l":9.82,"n":32,"o":9.83,"t":"2026-10-22T14:20:00Z","v":1169,"vw":9.824},{"c":9.805,"h":9.805,"l":9.8,"n":40,"o":9.8,"t":"2026-10-22T14:25:00Z","v":948,"vw":9.8025},{"c":9.8,"h":9.83,"l":9.8,"n":77,"o":9.83,"t":"2026-10-22T14:30:00Z","v":6102,"vw":9.816904},{"c":9.86,"h":9.87,"l":9.8,"n":106,"o":9.82,"t":"2026-10-22T14:35:00Z","v":2867,"vw":9.835457},{"c":9.92,"h":9.92,"l":9.88,"n":33,"o":9.88,"t":"2026-10-22T14:40:00Z","v":924,"vw":9.888},{"c":9.85,"h":9.89,"l":9.85,"n":62,"o":9.89,"t":"2026-10-22T14:45:00Z","v":1819,"vw":9.874145},{"c":9.87,"h":9.87,"l":9.87,"n":28,"o":9.87,"t":"2026-10-22T14:50:00Z","v":755,"vw":9.87},{"c":9.85,"h":9.88,"l":9.82,"n":89,"o":9.85,"t":"2026-10-22T14:55:00Z","v":2563,"vw":9.848667},{"c":9.795,"h":9.795,"l":9.795,"n":2,"o":9.795,"t":"2026-10-22T15:00:00Z","v":101,"vw":9.795},{"c":9.805,"h":9.81,"l":9.7801,"n":54,"o":9.7801,"t":"2026-10-22T15:05:00Z","v":3487,"vw":9.795831},{"c":9.8,"h":9.8,"l":9.8,"n":25,"o":9.8,"t":"2026-10-22T15:10:00Z","v":820,"vw":9.8},{"c":9.86,"h":9.86,"l":9.82,"n":55,"o":9.82,"t":"2026-10-22T15:15:00Z","v":3117,"vw":9.831376},{"c":9.87,"h":9.87,"l":9.87,"n":21,"o":9.87,"t":"2026-10-22T15:20:00Z","v":634,"vw":9.87},{"c":9.825,"h":9.855,"l":9.825,"n":69,"o":9.85,"t":"2026-10-22T15:25:00Z","v":2353,"vw":9.842786},{"c":9.84,"h":9.85,"l":9.82,"n":85,"o":9.83,"t":"2026-10-22T15:30:00Z","v":5053,"vw":9.838098},{"c":9.81,"h":9.82,"l":9.81,"n":62,"o":9.82,"t":"2026-10-22T15:35:00Z","v":1724,"vw":9.814006},{"c":9.82,"h":9.82,"l":9.795,"n":18,"o":9.795,"t":"2026-10-22T15:40:00Z","v":394,"vw":9.8075},{"c":9.8,"h":9.81,"l":9.79,"n":101,"o":9.81,"t":"2026-10-22T15:45:00Z","v":4548,"vw":9.799042},{"c":9.845,"h":9.845,"l":9.8,"n":121,"o":9.8,"t":"2026-10-22T15:50:00Z","v":4559,"vw":9.821289},{"c":9.845,"h":9.85,"l":9.845,"n":30,"o":9.85,"t":"2026-10-22T15:55:00Z","v":917,"vw":9.848333},{"c":9.835,"h":9.845,"l":9.83,"n":30,"o":9.845,"t":"2026-10-22T16:00:00Z","v":877,"vw":9.835},{"c":9.81,"h":9.82,"l":9.8,"n":60,"o":9.82,"t":"2026-10-22T16:05:00Z","v":1493,"vw":9.806875},{"c":9.81,"h":9.81,"l":9.805,"n":47,"o":9.805,"t":"2026-10-22T16:10:00Z","v":1236,"vw":9.805833},{"c":9.83,"h":9.83,"l":9.81,"n":56,"o":9.82,"t":"2026-10-22T16:15:00Z","v":2664,"vw":9.820294},{"c":9.835,"h":9.84,"l":9.82,"n":63,"o":9.83,"t":"2026-10-22T16:20:00Z","v":3000,"vw":9.828635},{"c":9.84,"h":9.84,"l":9.84,"n":20,"o":9.84,"t":"2026-10-22T16:25:00Z","v":939,"vw":9.84},{"c":9.775,"h":9.84,"l":9.77,"n":113,"o":9.84,"t":"2026-10-22T16:30:00Z","v":5493,"vw":9.807192},{"c":9.75,"h":9.76,"l":9.75,"n":54,"o":9.76,"t":"2026-10-22T16:35:00Z","v":2190,"vw":9.756737}],"history":[{"c":5.99,"h":6.24,"l":5.9,"n":2382,"o":6.13,"t":"2024-10-21T04:00:00Z","v":297709,"vw":6.047206},{"c":5.98,"h":6.0266,"l":5.85,"n":2214,"o":5.95,"t":"2024-10-22T04:00:00Z","v":247469,"vw":5.9493},{"c":5.85,"h":6.01,"l":5.68,"n":2006,"o":5.94,"t":"2024-10-23T04:00:00Z","v":303322,"vw":5.816008},{"c":5.8,"h":6.02,"l":5.75,"n":1476,"o":5.81,"t":"2024-10-24T04:00:00Z","v":126810,"vw":5.852252},{"c":5.86,"h":5.97,"l":5.81,"n":1600,"o":5.85,"t":"2024-10-25T04:00:00Z","v":129101,"vw":5.906331},{"c":5.88,"h":6.07,"l":5.87,"n":2057,"o":5.9,"t":"2024-10-28T04:00:00Z","v":173557,"vw":5.955136},{"c":5.85,"h":6,"l":5.8,"n":2988,"o":5.85,"t":"2024-10-29T04:00:00Z","v":268074,"vw":5.873596},{"c":5.88,"h":6.36,"l":5.84,"n":4344,"o":5.84,"t":"2024-10-30T04:00:00Z","v":464538,"vw":6.073148},{"c":5.54,"h":5.915,"l":5.52,"n":3071,"o":5.9,"t":"2024-10-31T04:00:00Z","v":328681,"vw":5.67074},{"c":5.81,"h":5.85,"l":5.532,"n":2939,"o":5.59,"t":"2024-11-01T04:00:00Z","v":407797,"vw":5.703171},{"c":5.96,"h":6.13,"l":5.72,"n":3237,"o":5.82,"t":"2024-11-04T05:00:00Z","v":427336,"vw":5.997469},{"c":6.22,"h":6.24,"l":5.81,"n":4347,"o":5.93,"t":"2024-11-05T05:00:00Z","v":590758,"vw":6.118601},{"c":6.42,"h":6.67,"l":6.27,"n":6621,"o":6.35,"t":"2024-11-06T05:00:00Z","v":660579,"vw":6.536899},{"c":6.73,"h":6.8547,"l":6.38,"n":4921,"o":6.42,"t":"2024-11-07T05:00:00Z","v":415522,"vw":6.657963},{"c":6.92,"h":6.99,"l":6.7609,"n":5797,"o":6.85,"t":"2024-11-08T05:00:00Z","v":553526,"vw":6.904176},{"c":7.1,"h":7.235,"l":6.995,"n":5696,"o":7.07,"t":"2024-11-11T05:00:00Z","v":516660,"vw":7.127443},{"c":6.66,"h":7.19,"l":6.65,"n":3124,"o":7.09,"t":"2024-11-12T05:00:00Z","v":298209,"vw":6.824774},{"c":7.04,"h":7.37,"l":6.81,"n":4030,"o":6.81,"t":"2024-11-13T05:00:00Z","v":342817,"vw":7.033495},{"c":6.64,"h":7.29,"l":6.63,"n":3714,"o":7.16,"t":"2024-11-14T05:00:00Z","v":294700,"vw":6.791994},{"c":6.48,"h":6.71,"l":6.36,"n":4107,"o":6.71,"t":"2024-11-15T05:00:00Z","v":371464,"vw":6.508762},{"c":6.09,"h":6.5217,"l":6.08,"n":3354,"o":6.49,"t":"2024-11-18T05:00:00Z","v":239232,"vw":6.211834},{"c":5.98,"h":6.285,"l":5.87,"n":3616,"o":6,"t":"2024-11-19T05:00:00Z","v":190085,"vw":5.974066},{"c":5.82,"h":6.0177,"l":5.7,"n":3902,"o":5.93,"t":"2024-11-20T05:00:00Z","v":246497,"vw":5.808605},{"c":5.92,"h":6.02,"l":5.74,"n":2547,"o":5.86,"t":"2024-11-21T05:00:00Z","v":155557,"vw":5.897411},{"c":5.93,"h":6.045,"l":5.8275,"n":2593,"o":5.93,"t":"2024-11-22T05:00:00Z","v":149731,"vw":5.950496},{"c":6.33,"h":6.47,"l":6.02,"n":4143,"o":6.11,"t":"2024-11-25T05:00:00Z","v":265793,"vw":6.350372},{"c":6.39,"h":6.46,"l":6.21,"n":3523,"o":6.28,"t":"2024-11-26T05:00:00Z","v":249368,"vw":6.370769},{"c":6.55,"h":6.62,"l":6.38,"n":3177,"o":6.47,"t":"2024-11-27T05:00:00Z","v":236356,"vw":6.532568},{"c":6.77,"h":6.79,"l":6.48,"n":2394,"o":6.6,"t":"2024-11-29T05:00:00Z","v":176658,"vw":6.708878},{"c":6.64,"h":6.84,"l":6.6,"n":3960,"o":6.79,"t":"2024-12-02T05:00:00Z","v":230181,"vw":6.672311},{"c":6.25,"h":6.68,"l":6.14,"n":4018,"o":6.63,"t":"2024-12-03T05:00:00Z","v":240615,"vw":6.331233},{"c":6.28,"h":6.37,"l":6.15,"n":3948,"o":6.26,"t":"2024-12-04T05:00:00Z","v":226564,"vw":6.270127},{"c":6.02,"h":6.3699,"l":6.01,"n":3576,"o":6.26,"t":"2024-12-05T05:00:00Z","v":196037,"vw":6.149147},{"c":6.14,"h":6.16,"l":5.9,"n":3577,"o":6.07,"t":"2024-12-06T05:00:00Z","v":239164,"vw":6.054057},{"c":6.48,"h":6.5903,"l":6.24,"n":4630,"o":6.24,"t":"2024-12-09T05:00:00Z","v":258388,"vw":6.479851},{"c":6.26,"h":6.5,"l":6.21,"n":2903,"o":6.48,"t":"2024-12-10T05:00:00Z","v":164376,"vw":6.282567},{"c":6.15,"h":6.33,"l":5.96,"n":3509,"o":6.33,"t":"2024-12-11T05:00:00Z","v":192637,"vw":6.114135},{"c":6.01,"h":6.27,"l":5.94,"n":3486,"o":6.15,"t":"2024-12-12T05:00:00Z","v":207082,"vw":6.084388},{"c":6.12,"h":6.16,"l":5.91,"n":3391,"o":5.97,"t":"2024-12-13T05:00:00Z","v":210986,"vw":6.064708},{"c":6.28,"h":6.43,"l":6.04,"n":3941,"o":6.17,"t":"2024-12-16T05:00:00Z","v":279985,"vw":6.331799},{"c":6.4,"h":6.43,"l":6.145,"n":3467,"o":6.28,"t":"2024-12-17T05:00:00Z","v":206428,"vw":6.321397},{"c":5.84,"h":6.48,"l":5.81,"n":5231,"o":6.47,"t":"2024-12-18T05:00:00Z","v":415365,"vw":6.034573},{"c":5.84,"h":5.98,"l":5.62,"n":4310,"o":5.88,"t":"2024-12-19T05:00:00Z","v":270715,"vw":5.821606},{"c":6.15,"h":6.48,"l":5.66,"n":6048,"o":5.8,"t":"2024-12-20T05:00:00Z","v":1196977,"vw":6.156263},{"c":6.09,"h":6.25,"l":5.93,"n":3874,"o":6.25,"t":"2024-12-23T05:00:00Z","v":169616,"vw":6.041376},{"c":6.17,"h":6.21,"l":6.02,"n":1507,"o":6.09,"t":"2024-12-24T05:00:00Z","v":79857,"vw":6.140073},{"c":6.11,"h":6.18,"l":5.95,"n":5958,"o":6.03,"t":"2024-12-26T05:00:00Z","v":303163,"vw":6.085303},{"c":6.21,"h":6.285,"l":5.9,"n":4951,"o":6.2,"t":"2024-12-27T05:00:00Z","v":241303,"vw":6.132585},{"c":5.89,"h":6.17,"l":5.86,"n":4322,"o":6.17,"t":"2024-12-30T05:00:00Z","v":283911,"vw":5.964625},{"c":6.09,"h":6.1538,"l":5.89,"n":2868,"o":5.93,"t":"2024-12-31T05:00:00Z","v":268333,"vw":6.026496},{"c":6.27,"h":6.3783,"l":6.03,"n":3971,"o":6.15,"t":"2025-01-02T05:00:00Z","v":176784,"vw":6.256031},{"c":6.42,"h":6.43,"l":6.025,"n":4462,"o":6.27,"t":"2025-01-03T05:00:00Z","v":227729,"vw":6.268154},{"c":6.34,"h":6.66,"l":6.305,"n":5358,"o":6.42,"t":"2025-01-06T05:00:00Z","v":225175,"vw":6.423204},{"c":6.34,"h":6.66,"l":6.26,"n":5757,"o":6.35,"t":"2025-01-07T05:00:00Z","v":351943,"vw":6.469353},{"c":6.35,"h":6.42,"l":6.0602,"n":6141,"o":6.26,"t":"2025-01-08T05:00:00Z","v":401292,"vw":6.299198},{"c":6.2,"h":6.35,"l":5.85,"n":6957,"o":6.3,"t":"2025-01-10T05:00:00Z","v":463453,"vw":6.112618},{"c":5.91,"h":6.1,"l":5.6,"n":6974,"o":6.03,"t":"2025-01-13T05:00:00Z","v":478951,"vw":5.833541},{"c":5.77,"h":6.12,"l":5.75,"n":4272,"o":6,"t":"2025-01-14T05:00:00Z","v":220670,"vw":5.866901},{"c":5.71,"h":6.085,"l":5.7,"n":4150,"o":6.03,"t":"2025-01-15T05:00:00Z","v":248732,"vw":5.794389},{"c":5.93,"h":6,"l":5.66,"n":5419,"o":5.66,"t":"2025-01-16T05:00:00Z","v":288060,"vw":5.900452},{"c":6.26,"h":6.65,"l":6.065,"n":6415,"o":6.1,"t":"2025-01-17T05:00:00Z","v":445636,"vw":6.342189},{"c":6.41,"h":6.46,"l":6.14,"n":5442,"o":6.35,"t":"2025-01-21T05:00:00Z","v":400718,"vw":6.340366},{"c":6.04,"h":6.56,"l":6.01,"n":6554,"o":6.42,"t":"2025-01-22T05:00:00Z","v":355792,"vw":6.145224},{"c":6.07,"h":6.15,"l":5.92,"n":5113,"o":6.02,"t":"2025-01-23T05:00:00Z","v":229181,"vw":6.057382},{"c":6.21,"h":6.3025,"l":5.94,"n":4449,"o":6.03,"t":"2025-01-24T05:00:00Z","v":315728,"vw":6.198186},{"c":6.18,"h":6.44,"l":6.11,"n":5555,"o":6.2,"t":"2025-01-27T05:00:00Z","v":240791,"vw":6.239195},{"c":6.39,"h":6.465,"l":6.11,"n":4178,"o":6.18,"t":"2025-01-28T05:00:00Z","v":202378,"vw":6.322585},{"c":6.215,"h":6.56,"l":6.1301,"n":4747,"o":6.37,"t":"2025-01-29T05:00:00Z","v":207800,"vw":6.316707},{"c":6.43,"h":6.595,"l":6.28,"n":4605,"o":6.28,"t":"2025-01-30T05:00:00Z","v":217392,"vw":6.470968},{"c":6.29,"h":6.59,"l":6.23,"n":5222,"o":6.39,"t":"2025-01-31T05:00:00Z","v":235896,"vw":6.384281},{"c":6.13,"h":6.305,"l":6.08,"n":4878,"o":6.15,"t":"2025-02-03T05:00:00Z","v":179804,"vw":6.198181},{"c":6.32,"h":6.36,"l":6.045,"n":4086,"o":6.13,"t":"2025-02-04T05:00:00Z","v":224954,"vw":6.210427},{"c":6.84,"h":6.88,"l":6.3378,"n":4854,"o":6.36,"t":"2025-02-05T05:00:00Z","v":379803,"vw":6.754817},{"c":6.95,"h":7.2,"l":6.83,"n":4971,"o":6.89,"t":"2025-02-06T05:00:00Z","v":324664,"vw":7.012966},{"c":6.81,"h":7.09,"l":6.71,"n":3892,"o":6.93,"t":"2025-02-07T05:00:00Z","v":191809,"vw":6.800434},{"c":6.67,"h":6.825,"l":6.57,"n":4121,"o":6.81,"t":"2025-02-10T05:00:00Z","v":202923,"vw":6.690968},{"c":6.39,"h":6.61,"l":6.3,"n":5854,"o":6.54,"t":"2025-02-11T05:00:00Z","v":351189,"vw":6.424751},{"c":6.44,"h":6.45,"l":6.23,"n":4281,"o":6.28,"t":"2025-02-12T05:00:00Z","v":223627,"vw":6.390839},{"c":6.6,"h":6.68,"l":6.305,"n":2956,"o":6.49,"t":"2025-02-13T05:00:00Z","v":164398,"vw":6.511512},{"c":6.7,"h":6.845,"l":6.45,"n":3082,"o":6.45,"t":"2025-02-14T05:00:00Z","v":197805,"vw":6.661764},{"c":6.785,"h":7.06,"l":6.73,"n":4057,"o":6.75,"t":"2025-02-18T05:00:00Z","v":280331,"vw":6.908716},{"c":6.89,"h":7.01,"l":6.72,"n":2929,"o":6.77,"t":"2025-02-19T05:00:00Z","v":304115,"vw":6.93225},{"c":6.83,"h":7,"l":6.8103,"n":3097,"o":6.86,"t":"2025-02-20T05:00:00Z","v":172157,"vw":6.892903},{"c":7.3,"h":7.7975,"l":6.872,"n":8281,"o":7.348,"t":"2025-02-21T05:00:00Z","v":954290,"vw":7.382329},{"c":7.17,"h":7.52,"l":6.9168,"n":5409,"o":7.42,"t":"2025-02-24T05:00:00Z","v":522000,"vw":7.239641},{"c":7.13,"h":7.36,"l":6.96,"n":4983,"o":7.17,"t":"2025-02-25T05:00:00Z","v":420154,"vw":7.150481},{"c":7.31,"h":7.31,"l":6.9,"n":3925,"o":7.12,"t":"2025-02-26T05:00:00Z","v":310085,"vw":7.210231},{"c":6.98,"h":7.4199,"l":6.95,"n":3447,"o":7.3,"t":"2025-02-27T05:00:00Z","v":332643,"vw":7.152505},{"c":7.13,"h":7.13,"l":6.85,"n":4096,"o":6.9,"t":"2025-02-28T05:00:00Z","v":390076,"vw":7.052434},{"c":6.48,"h":7.26,"l":6.415,"n":4214,"o":7.14,"t":"2025-03-03T05:00:00Z","v":304887,"vw":6.671601},{"c":6.675,"h":6.82,"l":6.1007,"n":5615,"o":6.3,"t":"2025-03-04T05:00:00Z","v":380862,"vw":6.466203},{"c":6.58,"h":6.7,"l":6.36,"n":3746,"o":6.68,"t":"2025-03-05T05:00:00Z","v":368792,"vw":6.513497},{"c":6.46,"h":6.59,"l":6.36,"n":3391,"o":6.48,"t":"2025-03-06T05:00:00Z","v":311582,"vw":6.470262},{"c":6.38,"h":6.628,"l":6.27,"n":2901,"o":6.51,"t":"2025-03-07T05:00:00Z","v":190485,"vw":6.41996},{"c":6.09,"h":6.36,"l":5.86,"n":4812,"o":6.31,"t":"2025-03-10T04:00:00Z","v":366399,"vw":6.01632},{"c":6.1,"h":6.172,"l":5.77,"n":6597,"o":6.13,"t":"2025-03-11T04:00:00Z","v":487346,"vw":5.991984},{"c":6.41,"h":6.42,"l":6.095,"n":3877,"o":6.14,"t":"2025-03-12T04:00:00Z","v":273205,"vw":6.317476},{"c":8.25,"h":8.49,"l":7.4001,"n":48514,"o":7.73,"t":"2025-03-13T04:00:00Z","v":6307093,"vw":8.022911},{"c":7.79,"h":8.75,"l":7.7,"n":12731,"o":8.56,"t":"2025-03-14T04:00:00Z","v":1505354,"vw":8.102353},{"c":7.87,"h":8.07,"l":7.66,"n":8763,"o":7.93,"t":"2025-03-17T04:00:00Z","v":605164,"vw":7.81457},{"c":7.5,"h":7.96,"l":7.46,"n":7163,"o":7.82,"t":"2025-03-18T04:00:00Z","v":481131,"vw":7.693779},{"c":7.77,"h":7.82,"l":7.36,"n":5193,"o":7.49,"t":"2025-03-19T04:00:00Z","v":360344,"vw":7.597206},{"c":7.65,"h":7.7537,"l":7.57,"n":4181,"o":7.65,"t":"2025-03-20T04:00:00Z","v":357335,"vw":7.663737},{"c":7.56,"h":7.64,"l":7.37,"n":5693,"o":7.54,"t":"2025-03-21T04:00:00Z","v":849485,"vw":7.525408},{"c":7.69,"h":7.79,"l":7.28,"n":5416,"o":7.52,"t":"2025-03-24T04:00:00Z","v":647022,"vw":7.609261},{"c":7.79,"h":7.95,"l":7.68,"n":7133,"o":7.72,"t":"2025-03-25T04:00:00Z","v":616949,"vw":7.817992},{"c":7.23,"h":7.85,"l":7.13,"n":4779,"o":7.77,"t":"2025-03-26T04:00:00Z","v":366119,"vw":7.34631},{"c":7.39,"h":7.48,"l":7.16,"n":6607,"o":7.2,"t":"2025-03-27T04:00:00Z","v":444211,"vw":7.319722},{"c":7.33,"h":7.53,"l":7.05,"n":4122,"o":7.17,"t":"2025-03-28T04:00:00Z","v":266697,"vw":7.378249},{"c":6.78,"h":7.17,"l":6.63,"n":9478,"o":7.08,"t":"2025-03-31T04:00:00Z","v":1030833,"vw":6.803045},{"c":6.16,"h":6.72,"l":6.05,"n":10652,"o":6.72,"t":"2025-04-01T04:00:00Z","v":923097,"vw":6.2827},{"c":6.36,"h":6.59,"l":6.06,"n":6789,"o":6.07,"t":"2025-04-02T04:00:00Z","v":593781,"vw":6.358073},{"c":6.13,"h":6.25,"l":5.865,"n":11536,"o":6.13,"t":"2025-04-03T04:00:00Z","v":1103606,"vw":6.021027},{"c":5.68,"h":6.03,"l":5.57,"n":14447,"o":5.85,"t":"2025-04-04T04:00:00Z","v":1112852,"vw":5.763738},{"c":5.75,"h":5.89,"l":5.02,"n":12776,"o":5.02,"t":"2025-04-07T04:00:00Z","v":1037547,"vw":5.712286},{"c":5.24,"h":6.0999,"l":5.0601,"n":10264,"o":5.92,"t":"2025-04-08T04:00:00Z","v":925460,"vw":5.345027},{"c":5.37,"h":5.55,"l":4.73,"n":8793,"o":5.21,"t":"2025-04-09T04:00:00Z","v":938280,"vw":5.133094},{"c":5.07,"h":5.245,"l":4.955,"n":7353,"o":5.16,"t":"2025-04-10T04:00:00Z","v":607519,"vw":5.102595},{"c":5.2,"h":5.23,"l":4.93,"n":5511,"o":5.04,"t":"2025-04-11T04:00:00Z","v":477770,"vw":5.098031},{"c":5.48,"h":5.52,"l":5.18,"n":4683,"o":5.27,"t":"2025-04-14T04:00:00Z","v":802808,"vw":5.401745},{"c":5.45,"h":5.81,"l":5.35,"n":5205,"o":5.6,"t":"2025-04-15T04:00:00Z","v":340809,"vw":5.510568},{"c":5.32,"h":5.62,"l":5.22,"n":4261,"o":5.36,"t":"2025-04-16T04:00:00Z","v":260798,"vw":5.30455},{"c":5.41,"h":5.77,"l":5.35,"n":5823,"o":5.5,"t":"2025-04-17T04:00:00Z","v":410267,"vw":5.469865},{"c":5.65,"h":5.69,"l":5.28,"n":3634,"o":5.31,"t":"2025-04-21T04:00:00Z","v":365674,"vw":5.579586},{"c":6.27,"h":6.37,"l":5.63,"n":9187,"o":5.74,"t":"2025-04-22T04:00:00Z","v":809500,"vw":6.15303},{"c":6.49,"h":6.605,"l":6.25,"n":6525,"o":6.43,"t":"2025-04-23T04:00:00Z","v":466047,"vw":6.463162},{"c":6.55,"h":6.63,"l":6.4325,"n":6825,"o":6.52,"t":"2025-04-24T04:00:00Z","v":540080,"vw":6.533958},{"c":6.7,"h":6.71,"l":6.4635,"n":3942,"o":6.64,"t":"2025-04-25T04:00:00Z","v":335444,"vw":6.629043},{"c":6.81,"h":6.83,"l":6.53,"n":4449,"o":6.71,"t":"2025-04-28T04:00:00Z","v":363057,"vw":6.692793},{"c":6.9,"h":6.99,"l":6.71,"n":3500,"o":6.78,"t":"2025-04-29T04:00:00Z","v":261061,"vw":6.892628},{"c":7.09,"h":7.18,"l":6.775,"n":3764,"o":6.79,"t":"2025-04-30T04:00:00Z","v":307824,"vw":7.020951},{"c":7.26,"h":7.28,"l":6.86,"n":5200,"o":7.06,"t":"2025-05-01T04:00:00Z","v":387259,"vw":7.195978},{"c":7.25,"h":7.5,"l":7.25,"n":4298,"o":7.32,"t":"2025-05-02T04:00:00Z","v":305392,"vw":7.369293},{"c":6.45,"h":7.3,"l":6.25,"n":14323,"o":7.2,"t":"2025-05-05T04:00:00Z","v":1657769,"vw":6.552168},{"c":5.87,"h":6.72,"l":5.66,"n":9715,"o":6.36,"t":"2025-05-06T04:00:00Z","v":885263,"vw":6.010445},{"c":5.41,"h":5.84,"l":5.315,"n":9390,"o":5.84,"t":"2025-05-07T04:00:00Z","v":880721,"vw":5.500951},{"c":5.47,"h":5.575,"l":5.14,"n":7649,"o":5.39,"t":"2025-05-08T04:00:00Z","v":672229,"vw":5.390986},{"c":5.42,"h":5.8,"l":5.3033,"n":8567,"o":5.75,"t":"2025-05-09T04:00:00Z","v":759814,"vw":5.512979},{"c":5.62,"h":5.75,"l":5.445,"n":6121,"o":5.52,"t":"2025-05-12T04:00:00Z","v":493909,"vw":5.593338},{"c":5.15,"h":5.78,"l":5.05,"n":11783,"o":5.61,"t":"2025-05-13T04:00:00Z","v":1007501,"vw":5.205615},{"c":4.635,"h":5.155,"l":4.55,"n":11942,"o":5.1,"t":"2025-05-14T04:00:00Z","v":1307626,"vw":4.713967},{"c":5.04,"h":5.04,"l":4.58,"n":6867,"o":4.63,"t":"2025-05-15T04:00:00Z","v":508952,"vw":4.82252},{"c":4.99,"h":5.15,"l":4.91,"n":8436,"o":4.99,"t":"2025-05-16T04:00:00Z","v":600450,"vw":5.011996},{"c":5.15,"h":5.19,"l":4.86,"n":5506,"o":4.91,"t":"2025-05-19T04:00:00Z","v":453863,"vw":5.03874},{"c":5.5,"h":5.52,"l":5.07,"n":4875,"o":5.16,"t":"2025-05-20T04:00:00Z","v":396197,"vw":5.338639},{"c":5.3,"h":5.55,"l":5.19,"n":4767,"o":5.43,"t":"2025-05-21T04:00:00Z","v":398566,"vw":5.330447},{"c":5.06,"h":5.28,"l":5.01,"n":6311,"o":5.25,"t":"2025-05-22T04:00:00Z","v":494216,"vw":5.118525},{"c":5.1,"h":5.16,"l":4.815,"n":5313,"o":5,"t":"2025-05-23T04:00:00Z","v":413247,"vw":5.061628},{"c":5.09,"h":5.2247,"l":5.025,"n":8586,"o":5.15,"t":"2025-05-27T04:00:00Z","v":706141,"vw":5.123208},{"c":5.1,"h":5.19,"l":5.025,"n":4155,"o":5.11,"t":"2025-05-28T04:00:00Z","v":330181,"vw":5.102252},{"c":5.36,"h":5.38,"l":5.08,"n":5784,"o":5.13,"t":"2025-05-29T04:00:00Z","v":340919,"vw":5.286418},{"c":5.12,"h":5.355,"l":5.0201,"n":6730,"o":5.31,"t":"2025-05-30T04:00:00Z","v":555167,"vw":5.136766},{"c":5.46,"h":5.49,"l":5.11,"n":6865,"o":5.16,"t":"2025-06-02T04:00:00Z","v":452347,"vw":5.388701},{"c":5.54,"h":5.65,"l":5.31,"n":6440,"o":5.5,"t":"2025-06-03T04:00:00Z","v":395282,"vw":5.536614},{"c":5.46,"h":5.65,"l":5.37,"n":4538,"o":5.54,"t":"2025-06-04T04:00:00Z","v":455083,"vw":5.485448},{"c":5.48,"h":5.52,"l":5.235,"n":4087,"o":5.44,"t":"2025-06-05T04:00:00Z","v":345205,"vw":5.443913},{"c":6,"h":6.09,"l":5.47,"n":5907,"o":5.56,"t":"2025-06-06T04:00:00Z","v":438357,"vw":5.929422},{"c":6.32,"h":6.37,"l":6.03,"n":5417,"o":6.3,"t":"2025-06-09T04:00:00Z","v":448715,"vw":6.238967},{"c":6.86,"h":6.98,"l":6.33,"n":8697,"o":6.33,"t":"2025-06-10T04:00:00Z","v":846873,"vw":6.781196},{"c":6.48,"h":7.05,"l":6.47,"n":7562,"o":6.85,"t":"2025-06-11T04:00:00Z","v":518463,"vw":6.693081},{"c":6.59,"h":6.68,"l":6.31,"n":5962,"o":6.42,"t":"2025-06-12T04:00:00Z","v":486456,"vw":6.556995},{"c":6.63,"h":6.76,"l":6.39,"n":6850,"o":6.39,"t":"2025-06-13T04:00:00Z","v":487084,"vw":6.622893},{"c":6.62,"h":6.75,"l":6.44,"n":3206,"o":6.6,"t":"2025-06-16T04:00:00Z","v":268160,"vw":6.608971},{"c":6.33,"h":6.665,"l":6.33,"n":5069,"o":6.57,"t":"2025-06-17T04:00:00Z","v":342554,"vw":6.465021},{"c":6.48,"h":6.53,"l":6.21,"n":4293,"o":6.32,"t":"2025-06-18T04:00:00Z","v":301153,"vw":6.44197},{"c":6.34,"h":6.6,"l":6.3,"n":5018,"o":6.57,"t":"2025-06-20T04:00:00Z","v":408891,"vw":6.402685},{"c":6.31,"h":6.5,"l":6.07,"n":4925,"o":6.5,"t":"2025-06-23T04:00:00Z","v":259364,"vw":6.293907},{"c":6.44,"h":6.5582,"l":6.12,"n":4082,"o":6.4,"t":"2025-06-24T04:00:00Z","v":303039,"vw":6.427896},{"c":6.54,"h":6.61,"l":6.24,"n":5635,"o":6.44,"t":"2025-06-25T04:00:00Z","v":319525,"vw":6.477025},{"c":6.67,"h":6.73,"l":6.4,"n":5613,"o":6.48,"t":"2025-06-26T04:00:00Z","v":395321,"vw":6.591936},{"c":6.61,"h":6.8,"l":6.54,"n":4304,"o":6.67,"t":"2025-06-27T04:00:00Z","v":942172,"vw":6.629341},{"c":6.52,"h":6.76,"l":6.47,"n":4958,"o":6.66,"t":"2025-06-30T04:00:00Z","v":636765,"vw":6.52862},{"c":6.48,"h":6.635,"l":6.305,"n":7631,"o":6.47,"t":"2025-07-01T04:00:00Z","v":471562,"vw":6.467711},{"c":6.92,"h":7.075,"l":6.445,"n":6750,"o":6.48,"t":"2025-07-02T04:00:00Z","v":549214,"vw":6.910615},{"c":7.51,"h":7.54,"l":6.96,"n":4388,"o":6.99,"t":"2025-07-03T04:00:00Z","v":448022,"vw":7.312912},{"c":7.74,"h":7.8,"l":7.25,"n":7779,"o":7.49,"t":"2025-07-07T04:00:00Z","v":745625,"vw":7.679229},{"c":8.07,"h":8.19,"l":7.7046,"n":8766,"o":7.75,"t":"2025-07-08T04:00:00Z","v":864730,"vw":8.021826},{"c":8.37,"h":8.61,"l":8.1,"n":9274,"o":8.15,"t":"2025-07-09T04:00:00Z","v":945554,"vw":8.39952},{"c":8.62,"h":8.75,"l":8.14,"n":8998,"o":8.34,"t":"2025-07-10T04:00:00Z","v":1259487,"vw":8.571504},{"c":8.47,"h":8.67,"l":8.25,"n":5413,"o":8.25,"t":"2025-07-11T04:00:00Z","v":519251,"vw":8.484461},{"c":8.89,"h":8.92,"l":8.38,"n":7063,"o":8.44,"t":"2025-07-14T04:00:00Z","v":626426,"vw":8.758836},{"c":8.57,"h":8.98,"l":8.48,"n":5445,"o":8.96,"t":"2025-07-15T04:00:00Z","v":334235,"vw":8.625077},{"c":8.67,"h":8.7513,"l":8.42,"n":3937,"o":8.66,"t":"2025-07-16T04:00:00Z","v":223155,"vw":8.645403},{"c":8.62,"h":8.87,"l":8.62,"n":5402,"o":8.69,"t":"2025-07-17T04:00:00Z","v":293431,"vw":8.703238},{"c":8.62,"h":8.9499,"l":8.53,"n":6419,"o":8.75,"t":"2025-07-18T04:00:00Z","v":400903,"vw":8.687395},{"c":8.69,"h":8.86,"l":8.54,"n":8079,"o":8.7,"t":"2025-07-21T04:00:00Z","v":642278,"vw":8.665288},{"c":8.59,"h":8.7,"l":8.32,"n":6139,"o":8.69,"t":"2025-07-22T04:00:00Z","v":529931,"vw":8.536151},{"c":8.49,"h":8.695,"l":8.45,"n":7264,"o":8.61,"t":"2025-07-23T04:00:00Z","v":460328,"vw":8.530388},{"c":8.31,"h":8.6,"l":8.25,"n":4282,"o":8.47,"t":"2025-07-24T04:00:00Z","v":263426,"vw":8.343138},{"c":8.37,"h":8.49,"l":8.18,"n":5514,"o":8.32,"t":"2025-07-25T04:00:00Z","v":389938,"vw":8.327555},{"c":8.23,"h":8.52,"l":8.145,"n":9469,"o":8.4,"t":"2025-07-28T04:00:00Z","v":929182,"vw":8.298592},{"c":8.07,"h":8.39,"l":8.02,"n":5727,"o":8.25,"t":"2025-07-29T04:00:00Z","v":351095,"vw":8.09086},{"c":7.89,"h":8.295,"l":7.76,"n":13852,"o":8.14,"t":"2025-07-30T04:00:00Z","v":2859654,"vw":7.995184},{"c":7.65,"h":8.31,"l":7.6301,"n":7286,"o":7.96,"t":"2025-07-31T04:00:00Z","v":673616,"vw":7.822576},{"c":7.65,"h":7.8,"l":7.44,"n":8139,"o":7.55,"t":"2025-08-01T04:00:00Z","v":513206,"vw":7.671392},{"c":7.84,"h":7.97,"l":7.65,"n":6075,"o":7.68,"t":"2025-08-04T04:00:00Z","v":414190,"vw":7.792452},{"c":7.74,"h":7.9521,"l":7.67,"n":4835,"o":7.85,"t":"2025-08-05T04:00:00Z","v":251942,"vw":7.772438},{"c":7.95,"h":8.01,"l":7.28,"n":6335,"o":7.67,"t":"2025-08-06T04:00:00Z","v":402676,"vw":7.787404},{"c":7.62,"h":8.09,"l":7.585,"n":4877,"o":7.95,"t":"2025-08-07T04:00:00Z","v":274702,"vw":7.706429},{"c":7.88,"h":7.9,"l":7.67,"n":5454,"o":7.67,"t":"2025-08-08T04:00:00Z","v":324339,"vw":7.849061},{"c":7.84,"h":7.98,"l":7.53,"n":5112,"o":7.83,"t":"2025-08-11T04:00:00Z","v":306868,"vw":7.761386},{"c":8.02,"h":8.04,"l":7.605,"n":4691,"o":7.74,"t":"2025-08-12T04:00:00Z","v":322054,"vw":7.917763},{"c":8.34,"h":8.49,"l":8.06,"n":4990,"o":8.15,"t":"2025-08-13T04:00:00Z","v":423601,"vw":8.355146},{"c":8.33,"h":8.625,"l":8.0387,"n":5771,"o":8.44,"t":"2025-08-14T04:00:00Z","v":420404,"vw":8.419303},{"c":8.17,"h":8.505,"l":7.88,"n":8726,"o":8.23,"t":"2025-08-15T04:00:00Z","v":717939,"vw":8.203854},{"c":7.97,"h":8.43,"l":7.885,"n":5928,"o":8.19,"t":"2025-08-18T04:00:00Z","v":326247,"vw":8.021747},{"c":7.58,"h":8.01,"l":7.485,"n":5484,"o":7.94,"t":"2025-08-19T04:00:00Z","v":317398,"vw":7.669396},{"c":7.56,"h":7.63,"l":7.43,"n":4541,"o":7.58,"t":"2025-08-20T04:00:00Z","v":259760,"vw":7.537982},{"c":7.85,"h":7.92,"l":7.46,"n":3588,"o":7.52,"t":"2025-08-21T04:00:00Z","v":193289,"vw":7.740477},{"c":7.83,"h":8.105,"l":7.801,"n":5271,"o":7.91,"t":"2025-08-22T04:00:00Z","v":310647,"vw":7.926623},{"c":7.58,"h":7.915,"l":7.56,"n":3705,"o":7.83,"t":"2025-08-25T04:00:00Z","v":212720,"vw":7.69509},{"c":7.5,"h":7.6622,"l":7.43,"n":4188,"o":7.62,"t":"2025-08-26T04:00:00Z","v":205479,"vw":7.512703},{"c":7.44,"h":7.62,"l":7.34,"n":4447,"o":7.48,"t":"2025-08-27T04:00:00Z","v":269880,"vw":7.455446},{"c":7.49,"h":7.75,"l":7.44,"n":3892,"o":7.61,"t":"2025-08-28T04:00:00Z","v":238133,"vw":7.524617},{"c":7.3,"h":7.69,"l":7.24,"n":3774,"o":7.5,"t":"2025-08-29T04:00:00Z","v":242009,"vw":7.314975},{"c":7.3,"h":7.57,"l":7.2,"n":4625,"o":7.3,"t":"2025-09-02T04:00:00Z","v":277521,"vw":7.299108},{"c":7.33,"h":7.5,"l":7.15,"n":4328,"o":7.19,"t":"2025-09-03T04:00:00Z","v":249378,"vw":7.318003},{"c":7.72,"h":7.72,"l":7.22,"n":6300,"o":7.34,"t":"2025-09-04T04:00:00Z","v":346883,"vw":7.541475},{"c":7.69,"h":8.055,"l":7.61,"n":7349,"o":7.79,"t":"2025-09-05T04:00:00Z","v":413983,"vw":7.744661},{"c":7.47,"h":7.74,"l":7.43,"n":5652,"o":7.74,"t":"2025-09-08T04:00:00Z","v":344568,"vw":7.505217},{"c":7.65,"h":7.69,"l":7.28,"n":6455,"o":7.48,"t":"2025-09-09T04:00:00Z","v":360134,"vw":7.526111},{"c":7.49,"h":7.905,"l":7.47,"n":5677,"o":7.59,"t":"2025-09-10T04:00:00Z","v":372595,"vw":7.6528},{"c":7.67,"h":7.75,"l":7.385,"n":4994,"o":7.51,"t":"2025-09-11T04:00:00Z","v":294500,"vw":7.623315},{"c":7.61,"h":7.65,"l":7.475,"n":5096,"o":7.65,"t":"2025-09-12T04:00:00Z","v":265854,"vw":7.569656},{"c":7.33,"h":7.61,"l":7.21,"n":5649,"o":7.6,"t":"2025-09-15T04:00:00Z","v":357906,"vw":7.342387},{"c":7.32,"h":7.48,"l":7.285,"n":4378,"o":7.3,"t":"2025-09-16T04:00:00Z","v":247306,"vw":7.350774},{"c":7.33,"h":7.55,"l":7.3,"n":7418,"o":7.43,"t":"2025-09-17T04:00:00Z","v":331377,"vw":7.399829},{"c":7.99,"h":8,"l":7.38,"n":6216,"o":7.43,"t":"2025-09-18T04:00:00Z","v":394584,"vw":7.726173},{"c":7.56,"h":7.99,"l":7.54,"n":4959,"o":7.99,"t":"2025-09-19T04:00:00Z","v":487900,"vw":7.689877},{"c":8.09,"h":8.29,"l":7.415,"n":6727,"o":7.59,"t":"2025-09-22T04:00:00Z","v":400040,"vw":8.010709},{"c":8.15,"h":8.32,"l":7.99,"n":6125,"o":8.08,"t":"2025-09-23T04:00:00Z","v":334044,"vw":8.167096},{"c":8.29,"h":8.41,"l":8.06,"n":5256,"o":8.15,"t":"2025-09-24T04:00:00Z","v":242580,"vw":8.259073},{"c":8.19,"h":8.3,"l":7.95,"n":5344,"o":8.2,"t":"2025-09-25T04:00:00Z","v":255910,"vw":8.188223},{"c":8.18,"h":8.24,"l":7.98,"n":5187,"o":8.2,"t":"2025-09-26T04:00:00Z","v":323035,"vw":8.102729},{"c":8.25,"h":8.72,"l":8.065,"n":8036,"o":8.39,"t":"2025-09-29T04:00:00Z","v":517775,"vw":8.346032},{"c":8.23,"h":8.3,"l":7.985,"n":5562,"o":8.25,"t":"2025-09-30T04:00:00Z","v":315063,"vw":8.21717},{"c":8.27,"h":8.49,"l":8.16,"n":6769,"o":8.16,"t":"2025-10-01T04:00:00Z","v":364692,"vw":8.301377},{"c":8.4,"h":8.405,"l":8.1467,"n":5097,"o":8.35,"t":"2025-10-02T04:00:00Z","v":212683,"vw":8.321192},{"c":8.45,"h":8.68,"l":8.34,"n":5691,"o":8.47,"t":"2025-10-03T04:00:00Z","v":306154,"vw":8.488603},{"c":8.41,"h":8.505,"l":8.2,"n":6853,"o":8.45,"t":"2025-10-06T04:00:00Z","v":540160,"vw":8.422834},{"c":8.49,"h":8.53,"l":8.23,"n":7107,"o":8.4,"t":"2025-10-07T04:00:00Z","v":344243,"vw":8.418611},{"c":8.26,"h":8.66,"l":8.2,"n":8726,"o":8.45,"t":"2025-10-08T04:00:00Z","v":935556,"vw":8.43688},{"c":8.76,"h":8.94,"l":8.3,"n":9996,"o":8.3,"t":"2025-10-09T04:00:00Z","v":647412,"vw":8.708024},{"c":7.84,"h":8.95,"l":7.81,"n":5611,"o":8.82,"t":"2025-10-10T04:00:00Z","v":378501,"vw":8.146651},{"c":7.83,"h":8.15,"l":7.5,"n":6385,"o":7.88,"t":"2025-10-13T04:00:00Z","v":330798,"vw":7.752434},{"c":7.93,"h":7.99,"l":7.46,"n":4800,"o":7.73,"t":"2025-10-14T04:00:00Z","v":296523,"vw":7.826062},{"c":8.14,"h":8.39,"l":7.95,"n":5353,"o":8.03,"t":"2025-10-15T04:00:00Z","v":264298,"vw":8.137616},{"c":8.13,"h":8.56,"l":8.075,"n":5332,"o":8.28,"t":"2025-10-16T04:00:00Z","v":319447,"vw":8.237383},{"c":7.75,"h":8.29,"l":7.59,"n":6189,"o":8.12,"t":"2025-10-17T04:00:00Z","v":309926,"vw":7.777658},{"c":8.24,"h":8.3583,"l":7.66,"n":6887,"o":7.87,"t":"2025-10-20T04:00:00Z","v":358145,"vw":8.165591},{"c":9.26,"h":9.4057,"l":8.6483,"n":12644,"o":8.65,"t":"2025-10-21T04:00:00Z","v":1090459,"vw":9.119041},{"c":8.74,"h":9.4377,"l":8.43,"n":6910,"o":9.26,"t":"2025-10-22T04:00:00Z","v":514642,"vw":8.778708},{"c":8.75,"h":8.92,"l":8.4206,"n":4689,"o":8.79,"t":"2025-10-23T04:00:00Z","v":376552,"vw":8.678863},{"c":8.72,"h":9.17,"l":8.6,"n":6202,"o":8.89,"t":"2025-10-24T04:00:00Z","v":406645,"vw":8.789427},{"c":8.87,"h":8.98,"l":8.61,"n":4813,"o":8.74,"t":"2025-10-27T04:00:00Z","v":239949,"vw":8.786435},{"c":9.26,"h":9.4966,"l":8.75,"n":7889,"o":8.88,"t":"2025-10-28T04:00:00Z","v":503746,"vw":9.265636},{"c":8.93,"h":9.38,"l":8.81,"n":5041,"o":9.27,"t":"2025-10-29T04:00:00Z","v":275686,"vw":9.065797},{"c":8.73,"h":9.24,"l":8.71,"n":4588,"o":8.92,"t":"2025-10-30T04:00:00Z","v":223001,"vw":8.921499},{"c":9.08,"h":9.19,"l":8.58,"n":5828,"o":8.74,"t":"2025-10-31T04:00:00Z","v":318700,"vw":9.067164},{"c":8.73,"h":9.17,"l":8.51,"n":5785,"o":9,"t":"2025-11-03T05:00:00Z","v":257376,"vw":8.729376},{"c":8.56,"h":8.86,"l":8.4645,"n":6006,"o":8.65,"t":"2025-11-04T05:00:00Z","v":301992,"vw":8.614434},{"c":8.58,"h":8.78,"l":8.25,"n":7108,"o":8.59,"t":"2025-11-05T05:00:00Z","v":260031,"vw":8.512572},{"c":8.41,"h":8.7865,"l":8.15,"n":6706,"o":8.58,"t":"2025-11-06T05:00:00Z","v":292626,"vw":8.522462},{"c":8.47,"h":8.878,"l":7.98,"n":6883,"o":8.878,"t":"2025-11-07T05:00:00Z","v":346118,"vw":8.320873},{"c":8.55,"h":9.73,"l":8.195,"n":18566,"o":9.1,"t":"2025-11-10T05:00:00Z","v":1547886,"vw":8.828363},{"c":8.9,"h":9.16,"l":8.28,"n":12589,"o":8.7,"t":"2025-11-11T05:00:00Z","v":1186254,"vw":8.860388},{"c":8.66,"h":9.04,"l":8.31,"n":8188,"o":8.98,"t":"2025-11-12T05:00:00Z","v":517224,"vw":8.575212},{"c":8.26,"h":8.99,"l":8,"n":13040,"o":8.57,"t":"2025-11-13T05:00:00Z","v":1563280,"vw":8.478565},{"c":8.19,"h":8.57,"l":8.05,"n":6927,"o":8.11,"t":"2025-11-14T05:00:00Z","v":487415,"vw":8.303784},{"c":7.88,"h":8.38,"l":7.825,"n":5095,"o":8.11,"t":"2025-11-17T05:00:00Z","v":430585,"vw":8.046111},{"c":7.75,"h":7.915,"l":7.49,"n":6528,"o":7.76,"t":"2025-11-18T05:00:00Z","v":488499,"vw":7.713188},{"c":7.58,"h":7.9,"l":7.42,"n":5777,"o":7.74,"t":"2025-11-19T05:00:00Z","v":516306,"vw":7.60976},{"c":7.43,"h":7.94,"l":7.41,"n":6408,"o":7.71,"t":"2025-11-20T05:00:00Z","v":506719,"vw":7.559937},{"c":7.46,"h":7.74,"l":7.3,"n":6116,"o":7.43,"t":"2025-11-21T05:00:00Z","v":553500,"vw":7.436465},{"c":7.57,"h":7.86,"l":7.46,"n":7186,"o":7.55,"t":"2025-11-24T05:00:00Z","v":470871,"vw":7.573376},{"c":7.58,"h":7.7,"l":7.4,"n":6941,"o":7.6,"t":"2025-11-25T05:00:00Z","v":554190,"vw":7.574718},{"c":8.2,"h":8.26,"l":7.45,"n":9968,"o":7.58,"t":"2025-11-26T05:00:00Z","v":2310415,"vw":7.735725},{"c":8.3,"h":8.34,"l":8.04,"n":4737,"o":8.26,"t":"2025-11-28T05:00:00Z","v":349841,"vw":8.24888},{"c":7.84,"h":8.28,"l":7.8,"n":6107,"o":8.1,"t":"2025-12-01T05:00:00Z","v":435658,"vw":8.011491},{"c":7.75,"h":8.15,"l":7.67,"n":6088,"o":7.86,"t":"2025-12-02T05:00:00Z","v":519852,"vw":7.815152},{"c":8.12,"h":8.21,"l":7.6,"n":6270,"o":7.79,"t":"2025-12-03T05:00:00Z","v":769991,"vw":7.820762},{"c":8.6,"h":8.705,"l":7.93,"n":5142,"o":8.1,"t":"2025-12-04T05:00:00Z","v":453046,"vw":8.507511},{"c":8.65,"h":8.72,"l":8.45,"n":5950,"o":8.59,"t":"2025-12-05T05:00:00Z","v":510746,"vw":8.622584},{"c":8.66,"h":9.13,"l":8.6,"n":7488,"o":8.79,"t":"2025-12-08T05:00:00Z","v":1065837,"vw":8.830572},{"c":8.44,"h":8.75,"l":8.37,"n":5088,"o":8.62,"t":"2025-12-09T05:00:00Z","v":293249,"vw":8.48967},{"c":8.39,"h":8.61,"l":8.25,"n":4834,"o":8.44,"t":"2025-12-10T05:00:00Z","v":312674,"vw":8.420707},{"c":8.72,"h":8.92,"l":8.28,"n":6073,"o":8.42,"t":"2025-12-11T05:00:00Z","v":471799,"vw":8.629469},{"c":8.92,"h":9.5,"l":8.69,"n":10022,"o":8.77,"t":"2025-12-12T05:00:00Z","v":1243511,"vw":9.177743},{"c":8.9,"h":9.24,"l":8.72,"n":9185,"o":9.05,"t":"2025-12-15T05:00:00Z","v":685915,"vw":8.930817},{"c":8.6,"h":9.15,"l":8.29,"n":6326,"o":8.84,"t":"2025-12-16T05:00:00Z","v":505890,"vw":8.5874},{"c":8.11,"h":8.79,"l":8.055,"n":5128,"o":8.58,"t":"2025-12-17T05:00:00Z","v":349097,"vw":8.311111},{"c":7.96,"h":8.36,"l":7.86,"n":7489,"o":8.2,"t":"2025-12-18T05:00:00Z","v":524823,"vw":8.022963},{"c":8.03,"h":8.2325,"l":7.84,"n":5199,"o":7.94,"t":"2025-12-19T05:00:00Z","v":725708,"vw":8.032724},{"c":8.3,"h":8.525,"l":7.95,"n":4439,"o":8,"t":"2025-12-22T05:00:00Z","v":381934,"vw":8.324199},{"c":7.87,"h":8.27,"l":7.815,"n":7218,"o":8.24,"t":"2025-12-23T05:00:00Z","v":508503,"vw":7.963755},{"c":8.27,"h":8.28,"l":7.77,"n":2703,"o":7.89,"t":"2025-12-24T05:00:00Z","v":238695,"vw":8.17386},{"c":7.97,"h":8.25,"l":7.89,"n":3354,"o":8.25,"t":"2025-12-26T05:00:00Z","v":267451,"vw":7.979537},{"c":7.82,"h":7.97,"l":7.7344,"n":3913,"o":7.91,"t":"2025-12-29T05:00:00Z","v":287550,"vw":7.82193},{"c":7.87,"h":7.92,"l":7.66,"n":4041,"o":7.79,"t":"2025-12-30T05:00:00Z","v":332962,"vw":7.829475},{"c":7.95,"h":8.01,"l":7.72,"n":3505,"o":7.9,"t":"2025-12-31T05:00:00Z","v":302834,"vw":7.907943},{"c":7.81,"h":8.2799,"l":7.67,"n":5385,"o":7.96,"t":"2026-01-02T05:00:00Z","v":396023,"vw":7.858133},{"c":7.55,"h":7.935,"l":7.36,"n":7763,"o":7.78,"t":"2026-01-05T05:00:00Z","v":713031,"vw":7.576426},{"c":7.51,"h":7.58,"l":7.32,"n":5523,"o":7.4,"t":"2026-01-06T05:00:00Z","v":426784,"vw":7.443431},{"c":7.73,"h":8.08,"l":7.5,"n":5283,"o":7.57,"t":"2026-01-07T05:00:00Z","v":350518,"vw":7.806502},{"c":7.28,"h":7.74,"l":7.24,"n":5897,"o":7.64,"t":"2026-01-08T05:00:00Z","v":438846,"vw":7.34997},{"c":7.41,"h":7.65,"l":7.23,"n":4700,"o":7.31,"t":"2026-01-09T05:00:00Z","v":475543,"vw":7.40671},{"c":7.24,"h":7.4,"l":7,"n":5624,"o":7.4,"t":"2026-01-12T05:00:00Z","v":487298,"vw":7.177136},{"c":7.38,"h":7.4188,"l":7.0611,"n":4046,"o":7.24,"t":"2026-01-13T05:00:00Z","v":255884,"vw":7.329401},{"c":7.45,"h":7.5,"l":7.325,"n":3221,"o":7.37,"t":"2026-01-14T05:00:00Z","v":211822,"vw":7.413865},{"c":7.69,"h":7.775,"l":7.4,"n":5576,"o":7.48,"t":"2026-01-15T05:00:00Z","v":510904,"vw":7.637761},{"c":7.42,"h":7.82,"l":7.4,"n":8528,"o":7.78,"t":"2026-01-16T05:00:00Z","v":748919,"vw":7.54034},{"c":7.32,"h":7.57,"l":7.08,"n":6654,"o":7.22,"t":"2026-01-20T05:00:00Z","v":567761,"vw":7.364691},{"c":7.63,"h":7.64,"l":7.3,"n":7093,"o":7.34,"t":"2026-01-21T05:00:00Z","v":522605,"vw":7.490685},{"c":8.31,"h":8.345,"l":7.67,"n":6252,"o":7.67,"t":"2026-01-22T05:00:00Z","v":459511,"vw":8.149478},{"c":8.1,"h":8.315,"l":8,"n":5731,"o":8.3,"t":"2026-01-23T05:00:00Z","v":368478,"vw":8.135331},{"c":8,"h":8.11,"l":7.72,"n":6223,"o":8.03,"t":"2026-01-26T05:00:00Z","v":381543,"vw":7.995036},{"c":8.01,"h":8.17,"l":7.86,"n":4186,"o":7.99,"t":"2026-01-27T05:00:00Z","v":274340,"vw":8.021426},{"c":7.76,"h":8,"l":7.65,"n":5315,"o":8,"t":"2026-01-28T05:00:00Z","v":308707,"vw":7.75662},{"c":7.74,"h":7.9625,"l":7.6341,"n":5312,"o":7.75,"t":"2026-01-29T05:00:00Z","v":300428,"vw":7.738827},{"c":7.61,"h":7.84,"l":7.4828,"n":4181,"o":7.7,"t":"2026-01-30T05:00:00Z","v":336458,"vw":7.595103},{"c":7.83,"h":8.0231,"l":7.5079,"n":8419,"o":7.63,"t":"2026-02-02T05:00:00Z","v":490505,"vw":7.82678},{"c":8.04,"h":8.24,"l":7.87,"n":7217,"o":7.9,"t":"2026-02-03T05:00:00Z","v":406775,"vw":7.995747},{"c":7.78,"h":8.06,"l":7.6,"n":6010,"o":8.04,"t":"2026-02-04T05:00:00Z","v":286645,"vw":7.802824},{"c":7.2,"h":7.85,"l":7.17,"n":6781,"o":7.66,"t":"2026-02-05T05:00:00Z","v":473335,"vw":7.398054},{"c":7.43,"h":7.57,"l":7.215,"n":8021,"o":7.34,"t":"2026-02-06T05:00:00Z","v":613805,"vw":7.424227},{"c":7.63,"h":7.7,"l":7.22,"n":5226,"o":7.42,"t":"2026-02-09T05:00:00Z","v":320672,"vw":7.567539},{"c":7.52,"h":7.63,"l":7.49,"n":4268,"o":7.61,"t":"2026-02-10T05:00:00Z","v":251232,"vw":7.537263},{"c":7.46,"h":7.63,"l":7.3,"n":5153,"o":7.53,"t":"2026-02-11T05:00:00Z","v":296774,"vw":7.425076},{"c":7.36,"h":7.64,"l":7.162,"n":5867,"o":7.5,"t":"2026-02-12T05:00:00Z","v":352641,"vw":7.371769},{"c":7.45,"h":7.695,"l":7.26,"n":4974,"o":7.48,"t":"2026-02-13T05:00:00Z","v":240814,"vw":7.501487},{"c":7.58,"h":7.7468,"l":7.44,"n":4491,"o":7.5,"t":"2026-02-17T05:00:00Z","v":238941,"vw":7.620238},{"c":7.51,"h":7.74,"l":7.47,"n":6537,"o":7.6,"t":"2026-02-18T05:00:00Z","v":412291,"vw":7.549981},{"c":7.54,"h":7.66,"l":7.42,"n":4697,"o":7.47,"t":"2026-02-19T05:00:00Z","v":230916,"vw":7.513758},{"c":7.45,"h":7.57,"l":7.31,"n":5905,"o":7.44,"t":"2026-02-20T05:00:00Z","v":303874,"vw":7.455928},{"c":7.54,"h":7.7,"l":7.45,"n":5684,"o":7.45,"t":"2026-02-23T05:00:00Z","v":305664,"vw":7.525321},{"c":7.7,"h":7.895,"l":7.565,"n":6709,"o":7.58,"t":"2026-02-24T05:00:00Z","v":328026,"vw":7.70672},{"c":7.84,"h":7.96,"l":7.64,"n":4528,"o":7.71,"t":"2026-02-25T05:00:00Z","v":278140,"vw":7.874906},{"c":7.66,"h":7.845,"l":7.485,"n":4966,"o":7.81,"t":"2026-02-26T05:00:00Z","v":235506,"vw":7.624634},{"c":7.56,"h":7.6858,"l":7.475,"n":3456,"o":7.58,"t":"2026-02-27T05:00:00Z","v":217103,"vw":7.557269},{"c":7.58,"h":7.63,"l":7.26,"n":5879,"o":7.33,"t":"2026-03-02T05:00:00Z","v":327179,"vw":7.520358},{"c":7.43,"h":7.58,"l":7.25,"n":5470,"o":7.38,"t":"2026-03-03T05:00:00Z","v":238895,"vw":7.452363},{"c":7.41,"h":7.935,"l":7.35,"n":7737,"o":7.48,"t":"2026-03-04T05:00:00Z","v":457606,"vw":7.579548},{"c":6.99,"h":7.3,"l":6.62,"n":12343,"o":7.26,"t":"2026-03-05T05:00:00Z","v":955390,"vw":6.888474},{"c":7,"h":7.065,"l":6.8,"n":6180,"o":6.81,"t":"2026-03-06T05:00:00Z","v":308938,"vw":6.940045},{"c":7.37,"h":7.39,"l":6.89,"n":7920,"o":6.95,"t":"2026-03-09T04:00:00Z","v":462369,"vw":7.266766},{"c":7.76,"h":7.92,"l":7.45,"n":5755,"o":7.46,"t":"2026-03-10T04:00:00Z","v":919363,"vw":7.591126},{"c":7.81,"h":7.815,"l":7.485,"n":4826,"o":7.71,"t":"2026-03-11T04:00:00Z","v":260022,"vw":7.68806},{"c":7.64,"h":7.745,"l":7.37,"n":4869,"o":7.59,"t":"2026-03-12T04:00:00Z","v":268312,"vw":7.611973},{"c":7.39,"h":7.8,"l":7.27,"n":4623,"o":7.71,"t":"2026-03-13T04:00:00Z","v":270528,"vw":7.4044},{"c":7.69,"h":7.89,"l":7.5072,"n":6410,"o":7.51,"t":"2026-03-16T04:00:00Z","v":401797,"vw":7.678556},{"c":7.65,"h":7.72,"l":7.52,"n":6240,"o":7.69,"t":"2026-03-17T04:00:00Z","v":377368,"vw":7.653331},{"c":7.43,"h":7.58,"l":7.36,"n":5898,"o":7.58,"t":"2026-03-18T04:00:00Z","v":482011,"vw":7.446761},{"c":7.35,"h":7.48,"l":7.1485,"n":4851,"o":7.35,"t":"2026-03-19T04:00:00Z","v":255548,"vw":7.327299},{"c":7.2,"h":7.47,"l":7.15,"n":5608,"o":7.33,"t":"2026-03-20T04:00:00Z","v":443366,"vw":7.255712},{"c":7.65,"h":7.69,"l":7.38,"n":5946,"o":7.51,"t":"2026-03-23T04:00:00Z","v":337129,"vw":7.591128},{"c":7.41,"h":7.57,"l":7.265,"n":7136,"o":7.51,"t":"2026-03-24T04:00:00Z","v":548722,"vw":7.422215},{"c":7.62,"h":7.76,"l":7.51,"n":7749,"o":7.6,"t":"2026-03-25T04:00:00Z","v":432807,"vw":7.63536},{"c":7.53,"h":8.56,"l":7.42,"n":11079,"o":7.64,"t":"2026-03-26T04:00:00Z","v":1063236,"vw":7.993649},{"c":7.62,"h":8,"l":7.31,"n":9516,"o":7.68,"t":"2026-03-27T04:00:00Z","v":566752,"vw":7.563513},{"c":8.09,"h":8.1,"l":7.0112,"n":10132,"o":7.4,"t":"2026-03-30T04:00:00Z","v":1386567,"vw":7.90918},{"c":8.66,"h":8.85,"l":8.28,"n":15376,"o":8.28,"t":"2026-03-31T04:00:00Z","v":1528269,"vw":8.632303},{"c":9.09,"h":9.28,"l":8.75,"n":12407,"o":8.77,"t":"2026-04-01T04:00:00Z","v":1165266,"vw":9.089503},{"c":9.18,"h":9.42,"l":8.89,"n":10919,"o":8.89,"t":"2026-04-02T04:00:00Z","v":1094830,"vw":9.195626},{"c":9.52,"h":9.88,"l":9.1503,"n":15035,"o":9.21,"t":"2026-04-06T04:00:00Z","v":1129689,"vw":9.633161},{"c":9.51,"h":9.52,"l":9.1,"n":12432,"o":9.36,"t":"2026-04-07T04:00:00Z","v":635752,"vw":9.396776},{"c":9.39,"h":9.705,"l":9.3002,"n":10822,"o":9.635,"t":"2026-04-08T04:00:00Z","v":804352,"vw":9.457933},{"c":9.34,"h":9.5,"l":9.22,"n":6858,"o":9.28,"t":"2026-04-09T04:00:00Z","v":402022,"vw":9.384367},{"c":8.97,"h":9.43,"l":8.875,"n":8814,"o":9.36,"t":"2026-04-10T04:00:00Z","v":518074,"vw":9.034267},{"c":9.63,"h":9.65,"l":8.97,"n":6246,"o":8.99,"t":"2026-04-13T04:00:00Z","v":437029,"vw":9.476316},{"c":11.29,"h":11.59,"l":9.725,"n":14254,"o":9.78,"t":"2026-04-14T04:00:00Z","v":1211349,"vw":11.105363},{"c":11.25,"h":11.8499,"l":11.07,"n":10297,"o":11.4,"t":"2026-04-15T04:00:00Z","v":711540,"vw":11.295769},{"c":9.48,"h":10.05,"l":8.75,"n":49364,"o":9.55,"t":"2026-04-16T04:00:00Z","v":4424421,"vw":9.284626},{"c":10.12,"h":10.33,"l":9.605,"n":26138,"o":9.65,"t":"2026-04-17T04:00:00Z","v":2285795,"vw":10.085913},{"c":10.53,"h":10.595,"l":9.92,"n":16441,"o":10.06,"t":"2026-04-20T04:00:00Z","v":1489799,"vw":10.406512},{"c":10.17,"h":10.64,"l":9.945,"n":15389,"o":10.55,"t":"2026-04-21T04:00:00Z","v":1262239,"vw":10.257858},{"c":10.03,"h":10.59,"l":9.94,"n":13198,"o":10.58,"t":"2026-04-22T04:00:00Z","v":1002766,"vw":10.119032},{"c":9.32,"h":10.091,"l":9.19,"n":15924,"o":10.04,"t":"2026-04-23T04:00:00Z","v":1033382,"vw":9.508345},{"c":9.23,"h":9.53,"l":9.01,"n":10634,"o":9.42,"t":"2026-04-24T04:00:00Z","v":673432,"vw":9.302932},{"c":9.13,"h":9.62,"l":8.97,"n":10389,"o":9.14,"t":"2026-04-27T04:00:00Z","v":666135,"vw":9.151583},{"c":9.08,"h":9.35,"l":9,"n":11981,"o":9.14,"t":"2026-04-28T04:00:00Z","v":576871,"vw":9.174704},{"c":8.95,"h":9.09,"l":8.75,"n":13958,"o":8.96,"t":"2026-04-29T04:00:00Z","v":835543,"vw":8.887182},{"c":9.22,"h":9.44,"l":8.985,"n":10919,"o":9.01,"t":"2026-04-30T04:00:00Z","v":641867,"vw":9.243672},{"c":9.41,"h":9.5,"l":9,"n":9938,"o":9.17,"t":"2026-05-01T04:00:00Z","v":498549,"vw":9.368068},{"c":9.7,"h":9.82,"l":9.02,"n":8637,"o":9.4,"t":"2026-05-04T04:00:00Z","v":467694,"vw":9.64249},{"c":9.75,"h":10.08,"l":9.63,"n":8859,"o":9.86,"t":"2026-05-05T04:00:00Z","v":480432,"vw":9.802239},{"c":9.9,"h":10.13,"l":9.64,"n":9024,"o":9.89,"t":"2026-05-06T04:00:00Z","v":494730,"vw":9.935539},{"c":9.68,"h":9.98,"l":9.48,"n":7966,"o":9.9,"t":"2026-05-07T04:00:00Z","v":435698,"vw":9.675077},{"c":9.82,"h":9.99,"l":9.64,"n":7514,"o":9.72,"t":"2026-05-08T04:00:00Z","v":380424,"vw":9.817197},{"c":9.9,"h":10.23,"l":9.8,"n":7722,"o":9.84,"t":"2026-05-11T04:00:00Z","v":687248,"vw":9.981739},{"c":9.79,"h":9.95,"l":9.62,"n":7140,"o":9.7,"t":"2026-05-12T04:00:00Z","v":359436,"vw":9.79315},{"c":9.97,"h":10.11,"l":9.76,"n":8201,"o":9.76,"t":"2026-05-13T04:00:00Z","v":365990,"vw":9.980988},{"c":9.95,"h":10.155,"l":9.5,"n":10849,"o":9.98,"t":"2026-05-14T04:00:00Z","v":904103,"vw":9.919525},{"c":9.4,"h":9.94,"l":9.36,"n":12960,"o":9.88,"t":"2026-05-15T04:00:00Z","v":768602,"vw":9.546191},{"c":9.4,"h":9.7,"l":9.225,"n":9282,"o":9.52,"t":"2026-05-18T04:00:00Z","v":616463,"vw":9.407798},{"c":9.13,"h":9.33,"l":8.95,"n":15105,"o":9.27,"t":"2026-05-19T04:00:00Z","v":3016947,"vw":9.064664},{"c":9.58,"h":9.7,"l":9.33,"n":9803,"o":9.44,"t":"2026-05-20T04:00:00Z","v":793001,"vw":9.554162},{"c":9.49,"h":9.8,"l":9.44,"n":6549,"o":9.44,"t":"2026-05-21T04:00:00Z","v":411129,"vw":9.585787},{"c":9.24,"h":9.57,"l":9.195,"n":6298,"o":9.5,"t":"2026-05-22T04:00:00Z","v":383948,"vw":9.341241},{"c":9.6,"h":9.67,"l":9.285,"n":9928,"o":9.4,"t":"2026-05-26T04:00:00Z","v":619304,"vw":9.501713},{"c":9.89,"h":9.975,"l":9.63,"n":8423,"o":9.73,"t":"2026-05-27T04:00:00Z","v":715969,"vw":9.821107},{"c":10,"h":10.08,"l":9.8,"n":9924,"o":9.87,"t":"2026-05-28T04:00:00Z","v":704536,"vw":9.956807},{"c":10.65,"h":10.71,"l":9.92,"n":14458,"o":10.03,"t":"2026-05-29T04:00:00Z","v":2288678,"vw":10.516128},{"c":9.8,"h":10.625,"l":9.77,"n":11250,"o":10.53,"t":"2026-06-01T04:00:00Z","v":757845,"vw":10.025213},{"c":9.24,"h":9.8,"l":9.19,"n":11855,"o":9.62,"t":"2026-06-02T04:00:00Z","v":790951,"vw":9.402573},{"c":9.39,"h":9.425,"l":9.1,"n":9661,"o":9.2,"t":"2026-06-03T04:00:00Z","v":492767,"vw":9.304953},{"c":9.57,"h":9.77,"l":9.2748,"n":8688,"o":9.45,"t":"2026-06-04T04:00:00Z","v":572442,"vw":9.595087},{"c":9,"h":9.69,"l":8.94,"n":11412,"o":9.57,"t":"2026-06-05T04:00:00Z","v":693712,"vw":9.128864},{"c":9.09,"h":9.34,"l":8.97,"n":9141,"o":9.18,"t":"2026-06-08T04:00:00Z","v":479313,"vw":9.07666},{"c":9.21,"h":9.49,"l":8.89,"n":9407,"o":9.29,"t":"2026-06-09T04:00:00Z","v":592746,"vw":9.162613},{"c":9.14,"h":9.46,"l":8.96,"n":6905,"o":9.12,"t":"2026-06-10T04:00:00Z","v":437970,"vw":9.121627},{"c":9.6,"h":9.78,"l":8.9,"n":11332,"o":9.17,"t":"2026-06-11T04:00:00Z","v":876185,"vw":9.627054},{"c":9.59,"h":9.84,"l":9.53,"n":7583,"o":9.7,"t":"2026-06-12T04:00:00Z","v":465409,"vw":9.627894},{"c":9.75,"h":9.96,"l":9.555,"n":8562,"o":9.78,"t":"2026-06-15T04:00:00Z","v":634679,"vw":9.759575},{"c":9.71,"h":9.94,"l":9.51,"n":6989,"o":9.8,"t":"2026-06-16T04:00:00Z","v":499975,"vw":9.704646},{"c":10.41,"h":10.785,"l":10,"n":12517,"o":10,"t":"2026-06-17T04:00:00Z","v":1013959,"vw":10.424827},{"c":11.32,"h":11.745,"l":10.605,"n":14567,"o":10.73,"t":"2026-06-18T04:00:00Z","v":2519995,"vw":11.241374},{"c":11.48,"h":11.81,"l":11.18,"n":10637,"o":11.48,"t":"2026-06-22T04:00:00Z","v":1292789,"vw":11.433472},{"c":11.81,"h":11.9,"l":11.28,"n":12576,"o":11.35,"t":"2026-06-23T04:00:00Z","v":1147611,"vw":11.73752},{"c":11.6,"h":12.28,"l":11.545,"n":12570,"o":11.96,"t":"2026-06-24T04:00:00Z","v":1314658,"vw":11.888941},{"c":11.53,"h":12.25,"l":11.465,"n":11845,"o":11.6,"t":"2026-06-25T04:00:00Z","v":774218,"vw":11.805634},{"c":12.11,"h":12.19,"l":11.505,"n":11878,"o":11.54,"t":"2026-06-26T04:00:00Z","v":4775459,"vw":12.071814},{"c":12.54,"h":12.565,"l":12.1,"n":11907,"o":12.15,"t":"2026-06-29T04:00:00Z","v":682601,"vw":12.393591},{"c":13.51,"h":13.63,"l":12.42,"n":17976,"o":12.62,"t":"2026-06-30T04:00:00Z","v":1766063,"vw":13.298868},{"c":12.8,"h":13.67,"l":12.67,"n":13899,"o":13.36,"t":"2026-07-01T04:00:00Z","v":1505858,"vw":13.049668},{"c":13.92,"h":13.94,"l":12.78,"n":13064,"o":12.95,"t":"2026-07-02T04:00:00Z","v":1121384,"vw":13.600102},{"c":13.89,"h":14.42,"l":13.83,"n":9496,"o":13.83,"t":"2026-07-06T04:00:00Z","v":657009,"vw":14.091545},{"c":14.66,"h":15.35,"l":13,"n":23689,"o":13.33,"t":"2026-07-07T04:00:00Z","v":2019394,"vw":14.808865},{"c":14.14,"h":14.75,"l":13.64,"n":10686,"o":14.44,"t":"2026-07-08T04:00:00Z","v":804886,"vw":14.051773},{"c":13.94,"h":14.52,"l":13.39,"n":14516,"o":14.16,"t":"2026-07-09T04:00:00Z","v":1149745,"vw":13.790058},{"c":13.39,"h":14.03,"l":13.14,"n":11902,"o":13.86,"t":"2026-07-10T04:00:00Z","v":735766,"vw":13.421679},{"c":12.34,"h":13.16,"l":12.17,"n":15071,"o":13.06,"t":"2026-07-13T04:00:00Z","v":1727970,"vw":12.401908},{"c":12.44,"h":12.775,"l":12.22,"n":12062,"o":12.57,"t":"2026-07-14T04:00:00Z","v":1283410,"vw":12.506256},{"c":12.56,"h":12.755,"l":12.24,"n":10660,"o":12.5,"t":"2026-07-15T04:00:00Z","v":632059,"vw":12.567095},{"c":12.33,"h":12.5199,"l":12.09,"n":11791,"o":12.38,"t":"2026-07-16T04:00:00Z","v":563403,"vw":12.271893},{"c":12.44,"h":12.675,"l":11.88,"n":6758,"o":12.03,"t":"2026-07-17T04:00:00Z","v":461109,"vw":12.416942},{"c":12.21,"h":12.87,"l":12.105,"n":8209,"o":12.48,"t":"2026-07-20T04:00:00Z","v":482101,"vw":12.254721},{"c":12.52,"h":12.645,"l":12,"n":7767,"o":12.22,"t":"2026-07-21T04:00:00Z","v":406635,"vw":12.496118},{"c":12.16,"h":12.5,"l":12.09,"n":7220,"o":12.25,"t":"2026-07-22T04:00:00Z","v":383050,"vw":12.188691},{"c":12.1,"h":12.27,"l":11.88,"n":7488,"o":11.94,"t":"2026-07-23T04:00:00Z","v":379382,"vw":12.116365},{"c":11.77,"h":12.3287,"l":11.69,"n":8916,"o":12.13,"t":"2026-07-24T04:00:00Z","v":497334,"vw":11.850517},{"c":12.3,"h":12.76,"l":11.84,"n":9913,"o":12.28,"t":"2026-07-27T04:00:00Z","v":585836,"vw":12.421476},{"c":11.82,"h":12.3702,"l":11.77,"n":7075,"o":12.31,"t":"2026-07-28T04:00:00Z","v":460823,"vw":11.878098},{"c":11.62,"h":11.97,"l":11.42,"n":8969,"o":11.7,"t":"2026-07-29T04:00:00Z","v":520266,"vw":11.602959},{"c":11.98,"h":12.06,"l":11.59,"n":8181,"o":11.62,"t":"2026-07-30T04:00:00Z","v":458052,"vw":11.92619},{"c":11.79,"h":11.96,"l":11.4101,"n":8941,"o":11.9,"t":"2026-07-31T04:00:00Z","v":516808,"vw":11.804741},{"c":11.88,"h":11.96,"l":11.28,"n":9107,"o":11.76,"t":"2026-08-03T04:00:00Z","v":489520,"vw":11.815316},{"c":12.29,"h":12.35,"l":11.915,"n":8294,"o":12.06,"t":"2026-08-04T04:00:00Z","v":573146,"vw":12.254004},{"c":12.55,"h":12.61,"l":12.29,"n":9121,"o":12.4,"t":"2026-08-05T04:00:00Z","v":420187,"vw":12.503882},{"c":12.79,"h":12.93,"l":12.455,"n":7678,"o":12.55,"t":"2026-08-06T04:00:00Z","v":354406,"vw":12.771117},{"c":13.07,"h":13.105,"l":12.7,"n":6309,"o":13.02,"t":"2026-08-07T04:00:00Z","v":391571,"vw":12.994506},{"c":13.02,"h":13.35,"l":12.91,"n":6563,"o":13.35,"t":"2026-08-10T04:00:00Z","v":310870,"vw":13.064232},{"c":13.05,"h":13.23,"l":12.81,"n":7035,"o":13.18,"t":"2026-08-11T04:00:00Z","v":288661,"vw":13.043636},{"c":12.96,"h":13.21,"l":12.87,"n":7106,"o":13.14,"t":"2026-08-12T04:00:00Z","v":273011,"vw":12.971021},{"c":12.67,"h":14.305,"l":12.622,"n":14283,"o":14.19,"t":"2026-08-13T04:00:00Z","v":788069,"vw":13.282873},{"c":13.52,"h":13.77,"l":12.39,"n":13181,"o":12.46,"t":"2026-08-14T04:00:00Z","v":801127,"vw":13.431053},{"c":13.77,"h":13.905,"l":13.11,"n":11465,"o":13.55,"t":"2026-08-17T04:00:00Z","v":817353,"vw":13.623907},{"c":13.89,"h":14.01,"l":13.53,"n":12008,"o":13.67,"t":"2026-08-18T04:00:00Z","v":772389,"vw":13.870103},{"c":14.97,"h":15.05,"l":14.08,"n":14229,"o":14.29,"t":"2026-08-19T04:00:00Z","v":1093503,"vw":14.636653},{"c":14.54,"h":15.01,"l":14.495,"n":12392,"o":14.93,"t":"2026-08-20T04:00:00Z","v":861921,"vw":14.683579},{"c":14.34,"h":14.845,"l":14.1,"n":8387,"o":14.7,"t":"2026-08-21T04:00:00Z","v":631464,"vw":14.358129},{"c":14.83,"h":14.94,"l":13.72,"n":14407,"o":14.28,"t":"2026-08-24T04:00:00Z","v":821449,"vw":14.552883},{"c":14.92,"h":15.31,"l":14.6323,"n":11611,"o":15.01,"t":"2026-08-25T04:00:00Z","v":688080,"vw":14.922209},{"c":14.56,"h":14.92,"l":14.41,"n":10800,"o":14.85,"t":"2026-08-26T04:00:00Z","v":605066,"vw":14.562789},{"c":14.14,"h":14.575,"l":14.116,"n":11713,"o":14.46,"t":"2026-08-27T04:00:00Z","v":1012369,"vw":14.240051},{"c":13.82,"h":14.09,"l":13.65,"n":12595,"o":13.93,"t":"2026-08-28T04:00:00Z","v":913020,"vw":13.81314},{"c":13.81,"h":14.14,"l":13.3901,"n":9050,"o":13.895,"t":"2026-08-31T04:00:00Z","v":715785,"vw":13.77676},{"c":14.19,"h":14.6,"l":13.66,"n":14992,"o":13.66,"t":"2026-09-01T04:00:00Z","v":878300,"vw":14.284572},{"c":14.06,"h":14.73,"l":13.7216,"n":11190,"o":14.48,"t":"2026-09-02T04:00:00Z","v":628197,"vw":14.033861},{"c":13.97,"h":14.15,"l":13.76,"n":13627,"o":14.01,"t":"2026-09-03T04:00:00Z","v":821649,"vw":13.971991},{"c":13.89,"h":14.045,"l":13.6,"n":7794,"o":13.7,"t":"2026-09-04T04:00:00Z","v":530937,"vw":13.842914},{"c":13.53,"h":13.72,"l":13.2174,"n":10094,"o":13.539,"t":"2026-09-08T04:00:00Z","v":610303,"vw":13.557639},{"c":13.26,"h":13.76,"l":13.245,"n":9477,"o":13.4,"t":"2026-09-09T04:00:00Z","v":533855,"vw":13.417048},{"c":12.85,"h":13.16,"l":12.645,"n":11576,"o":13.02,"t":"2026-09-10T04:00:00Z","v":715199,"vw":12.87196},{"c":12.79,"h":13.14,"l":12.75,"n":6707,"o":13.04,"t":"2026-09-11T04:00:00Z","v":458363,"vw":12.860041},{"c":12.88,"h":13.22,"l":12.76,"n":10292,"o":12.81,"t":"2026-09-14T04:00:00Z","v":491928,"vw":12.959684},{"c":12.76,"h":12.885,"l":12.5,"n":13895,"o":12.88,"t":"2026-09-15T04:00:00Z","v":1025773,"vw":12.659087},{"c":12.76,"h":12.95,"l":12.63,"n":13227,"o":12.79,"t":"2026-09-16T04:00:00Z","v":916327,"vw":12.816822},{"c":13.05,"h":13.34,"l":12.9125,"n":13964,"o":13.21,"t":"2026-09-17T04:00:00Z","v":946897,"vw":13.054969},{"c":13.25,"h":13.34,"l":12.92,"n":9190,"o":12.92,"t":"2026-09-18T04:00:00Z","v":939066,"vw":13.212},{"c":13.08,"h":13.47,"l":12.8,"n":15568,"o":13.47,"t":"2026-09-21T04:00:00Z","v":1282899,"vw":13.015547},{"c":12.35,"h":13.24,"l":12.18,"n":20549,"o":13.16,"t":"2026-09-22T04:00:00Z","v":1434359,"vw":12.495815},{"c":11.75,"h":12.5,"l":11.46,"n":16493,"o":12.26,"t":"2026-09-23T04:00:00Z","v":1416138,"vw":11.806075},{"c":11.05,"h":11.555,"l":11,"n":20155,"o":11.42,"t":"2026-09-24T04:00:00Z","v":1601823,"vw":11.181805},{"c":10.91,"h":11.28,"l":10.68,"n":18454,"o":10.9,"t":"2026-09-25T04:00:00Z","v":1553237,"vw":10.898454},{"c":11.11,"h":11.27,"l":10.59,"n":13745,"o":10.79,"t":"2026-09-28T04:00:00Z","v":928332,"vw":11.037484},{"c":11.13,"h":11.17,"l":10.87,"n":11899,"o":11.02,"t":"2026-09-29T04:00:00Z","v":875980,"vw":11.038142},{"c":11,"h":11.6,"l":10.97,"n":9865,"o":11.19,"t":"2026-09-30T04:00:00Z","v":1423971,"vw":11.124543},{"c":10.66,"h":11.36,"l":10.535,"n":12878,"o":11.36,"t":"2026-10-01T04:00:00Z","v":1066090,"vw":10.762383},{"c":10.79,"h":11,"l":10.655,"n":10991,"o":10.75,"t":"2026-10-02T04:00:00Z","v":820088,"vw":10.820699},{"c":10.92,"h":11.03,"l":10.59,"n":12791,"o":10.77,"t":"2026-10-05T04:00:00Z","v":941711,"vw":10.895233},{"c":10.6,"h":10.95,"l":10.525,"n":13406,"o":10.93,"t":"2026-10-06T04:00:00Z","v":944507,"vw":10.644868},{"c":10.82,"h":11.01,"l":10.32,"n":17541,"o":10.5,"t":"2026-10-07T04:00:00Z","v":2309488,"vw":10.819837},{"c":10.5,"h":10.72,"l":10.355,"n":10850,"o":10.7,"t":"2026-10-08T04:00:00Z","v":830427,"vw":10.535729},{"c":10.69,"h":10.99,"l":10.48,"n":7985,"o":10.515,"t":"2026-10-09T04:00:00Z","v":523484,"vw":10.724961},{"c":10.38,"h":10.76,"l":10.32,"n":7338,"o":10.69,"t":"2026-10-12T04:00:00Z","v":506528,"vw":10.456801},{"c":9.94,"h":10.4,"l":9.86,"n":14005,"o":10.26,"t":"2026-10-13T04:00:00Z","v":1122096,"vw":10.03432},{"c":9.41,"h":10.01,"l":9.36,"n":12184,"o":9.82,"t":"2026-10-14T04:00:00Z","v":1104104,"vw":9.617531},{"c":9.89,"h":9.93,"l":9.38,"n":11746,"o":9.42,"t":"2026-10-15T04:00:00Z","v":836431,"vw":9.813527},{"c":9.28,"h":9.89,"l":9.245,"n":11028,"o":9.89,"t":"2026-10-16T04:00:00Z","v":666529,"vw":9.349516},{"c":9.45,"h":9.73,"l":9.29,"n":9953,"o":9.48,"t":"2026-10-19T04:00:00Z","v":759554,"vw":9.42337},{"c":9.97,"h":10.11,"l":9.405,"n":10688,"o":9.45,"t":"2026-10-20T04:00:00Z","v":755904,"vw":9.936647},{"c":9.86,"h":10.23,"l":9.835,"n":9941,"o":9.97,"t":"2026-10-21T04:00:00Z","v":635594,"vw":9.932559},{"c":9.75,"h":10.06,"l":9.75,"n":2558,"o":9.8,"t":"2026-10-22T04:00:00Z","v":115945,"vw":9.856338}],"volatilityBars":[{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-09-21T08:45:00Z","v":101,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-21T13:15:00Z","v":100,"vw":13.45},{"c":13.14,"h":13.47,"l":13.05,"n":593,"o":13.47,"t":"2026-09-21T13:30:00Z","v":91205,"vw":13.157989},{"c":12.915,"h":13.15,"l":12.83,"n":855,"o":13.15,"t":"2026-09-21T13:45:00Z","v":80599,"vw":12.976022},{"c":12.975,"h":13.04,"l":12.88,"n":949,"o":12.94,"t":"2026-09-21T14:00:00Z","v":90807,"vw":12.961986},{"c":12.985,"h":13,"l":12.93,"n":440,"o":12.9775,"t":"2026-09-21T14:15:00Z","v":33535,"vw":12.952628},{"c":13.05,"h":13.111,"l":12.98,"n":405,"o":13,"t":"2026-09-21T14:30:00Z","v":29048,"vw":13.051671},{"c":13.115,"h":13.13,"l":13.05,"n":289,"o":13.05,"t":"2026-09-21T14:45:00Z","v":19750,"vw":13.087388},{"c":13.175,"h":13.19,"l":13.09,"n":544,"o":13.115,"t":"2026-09-21T15:00:00Z","v":26123,"vw":13.142873},{"c":13.09,"h":13.185,"l":13.08,"n":439,"o":13.175,"t":"2026-09-21T15:15:00Z","v":38259,"vw":13.134644},{"c":13.04,"h":13.095,"l":13.03,"n":412,"o":13.085,"t":"2026-09-21T15:30:00Z","v":23589,"vw":13.055062},{"c":13.05,"h":13.085,"l":13.02,"n":271,"o":13.035,"t":"2026-09-21T15:45:00Z","v":16148,"vw":13.05754},{"c":13.02,"h":13.08,"l":13.01,"n":463,"o":13.07,"t":"2026-09-21T16:00:00Z","v":32272,"vw":13.058117},{"c":13.02,"h":13.04,"l":12.98,"n":404,"o":13.02,"t":"2026-09-21T16:15:00Z","v":27126,"vw":13.00312},{"c":12.99,"h":13.06,"l":12.99,"n":383,"o":13.02,"t":"2026-09-21T16:30:00Z","v":26044,"vw":13.019338},{"c":12.93,"h":12.995,"l":12.93,"n":444,"o":12.99,"t":"2026-09-21T16:45:00Z","v":25983,"vw":12.961422},{"c":12.95,"h":12.97,"l":12.91,"n":447,"o":12.94,"t":"2026-09-21T17:00:00Z","v":25984,"vw":12.935155},{"c":12.905,"h":12.96,"l":12.9,"n":483,"o":12.955,"t":"2026-09-21T17:15:00Z","v":26463,"vw":12.927271},{"c":12.9621,"h":12.99,"l":12.88,"n":574,"o":12.9,"t":"2026-09-21T17:30:00Z","v":34196,"vw":12.92821},{"c":13.005,"h":13.01,"l":12.96,"n":369,"o":12.97,"t":"2026-09-21T17:45:00Z","v":22288,"vw":12.989985},{"c":13.04,"h":13.06,"l":13,"n":328,"o":13,"t":"2026-09-21T18:00:00Z","v":24712,"vw":13.030633},{"c":13.01,"h":13.065,"l":13.01,"n":410,"o":13.04,"t":"2026-09-21T18:15:00Z","v":21685,"vw":13.036223},{"c":13.025,"h":13.025,"l":12.98,"n":460,"o":13.01,"t":"2026-09-21T18:30:00Z","v":30067,"vw":13.001906},{"c":12.83,"h":13.04,"l":12.83,"n":689,"o":13.04,"t":"2026-09-21T18:45:00Z","v":42338,"vw":12.965832},{"c":12.82,"h":12.87,"l":12.8,"n":579,"o":12.83,"t":"2026-09-21T19:00:00Z","v":43537,"vw":12.840474},{"c":12.95,"h":12.955,"l":12.83,"n":896,"o":12.83,"t":"2026-09-21T19:15:00Z","v":73196,"vw":12.891196},{"c":13.03,"h":13.03,"l":12.93,"n":879,"o":12.95,"t":"2026-09-21T19:30:00Z","v":54143,"vw":12.973122},{"c":13.08,"h":13.085,"l":12.97,"n":2377,"o":13.031,"t":"2026-09-21T19:45:00Z","v":199117,"vw":13.038768},{"c":13.08,"h":13.08,"l":13.08,"n":22,"o":13.08,"t":"2026-09-21T20:00:00Z","v":103924,"vw":13.08},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-21T20:15:00Z","v":500,"vw":13.11},{"c":13.01,"h":13.14,"l":13.01,"n":11,"o":13.05,"t":"2026-09-22T11:45:00Z","v":1750,"vw":13.02904},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-09-22T12:30:00Z","v":202,"vw":13.14},{"c":13.22,"h":13.22,"l":13,"n":140,"o":13.16,"t":"2026-09-22T13:30:00Z","v":13352,"vw":13.142239},{"c":13.02,"h":13.24,"l":13.02,"n":418,"o":13.19,"t":"2026-09-22T13:45:00Z","v":34706,"vw":13.159508},{"c":13.02,"h":13.15,"l":12.99,"n":617,"o":13.06,"t":"2026-09-22T14:00:00Z","v":45572,"vw":13.058658},{"c":12.8,"h":13.025,"l":12.8,"n":722,"o":13.01,"t":"2026-09-22T14:15:00Z","v":35552,"vw":12.884116},{"c":12.83,"h":12.89,"l":12.77,"n":980,"o":12.79,"t":"2026-09-22T14:30:00Z","v":57458,"vw":12.825066},{"c":12.74,"h":12.891,"l":12.74,"n":825,"o":12.835,"t":"2026-09-22T14:45:00Z","v":48274,"vw":12.834974},{"c":12.57,"h":12.755,"l":12.57,"n":767,"o":12.73,"t":"2026-09-22T15:00:00Z","v":78155,"vw":12.658656},{"c":12.56,"h":12.59,"l":12.52,"n":737,"o":12.57,"t":"2026-09-22T15:15:00Z","v":53105,"vw":12.554584},{"c":12.51,"h":12.59,"l":12.46,"n":844,"o":12.56,"t":"2026-09-22T15:30:00Z","v":56104,"vw":12.496912},{"c":12.45,"h":12.51,"l":12.42,"n":578,"o":12.51,"t":"2026-09-22T15:45:00Z","v":25288,"vw":12.463017},{"c":12.51,"h":12.52,"l":12.44,"n":426,"o":12.45,"t":"2026-09-22T16:00:00Z","v":23645,"vw":12.469196},{"c":12.48,"h":12.53,"l":12.48,"n":489,"o":12.52,"t":"2026-09-22T16:15:00Z","v":25082,"vw":12.508753},{"c":12.46,"h":12.49,"l":12.41,"n":568,"o":12.48,"t":"2026-09-22T16:30:00Z","v":36781,"vw":12.448783},{"c":12.46,"h":12.475,"l":12.42,"n":586,"o":12.46,"t":"2026-09-22T16:45:00Z","v":29285,"vw":12.442651},{"c":12.53,"h":12.55,"l":12.42,"n":532,"o":12.475,"t":"2026-09-22T17:00:00Z","v":27238,"vw":12.482811},{"c":12.46,"h":12.53,"l":12.45,"n":833,"o":12.53,"t":"2026-09-22T17:15:00Z","v":37674,"vw":12.481147},{"c":12.47,"h":12.48,"l":12.435,"n":723,"o":12.46,"t":"2026-09-22T17:30:00Z","v":41880,"vw":12.454661},{"c":12.44,"h":12.465,"l":12.42,"n":638,"o":12.46,"t":"2026-09-22T17:45:00Z","v":36854,"vw":12.441043},{"c":12.47,"h":12.5,"l":12.44,"n":617,"o":12.44,"t":"2026-09-22T18:00:00Z","v":30927,"vw":12.463941},{"c":12.52,"h":12.54,"l":12.47,"n":638,"o":12.48,"t":"2026-09-22T18:15:00Z","v":26260,"vw":12.512007},{"c":12.43,"h":12.525,"l":12.4,"n":712,"o":12.51,"t":"2026-09-22T18:30:00Z","v":40969,"vw":12.461089},{"c":12.31,"h":12.445,"l":12.31,"n":726,"o":12.43,"t":"2026-09-22T18:45:00Z","v":40066,"vw":12.398024},{"c":12.28,"h":12.3144,"l":12.27,"n":794,"o":12.3,"t":"2026-09-22T19:00:00Z","v":46227,"vw":12.289968},{"c":12.29,"h":12.35,"l":12.26,"n":853,"o":12.28,"t":"2026-09-22T19:15:00Z","v":52446,"vw":12.307607},{"c":12.21,"h":12.299,"l":12.18,"n":1241,"o":12.29,"t":"2026-09-22T19:30:00Z","v":69850,"vw":12.250574},{"c":12.36,"h":12.4,"l":12.215,"n":3391,"o":12.22,"t":"2026-09-22T19:45:00Z","v":321332,"vw":12.324755},{"c":12.35,"h":12.35,"l":12.35,"n":8,"o":12.35,"t":"2026-09-22T20:00:00Z","v":94166,"vw":12.35},{"c":12.136,"h":12.5,"l":12.1,"n":273,"o":12.26,"t":"2026-09-23T13:30:00Z","v":24818,"vw":12.23388},{"c":12.101,"h":12.2,"l":12.07,"n":265,"o":12.135,"t":"2026-09-23T13:45:00Z","v":17568,"vw":12.142126},{"c":12.255,"h":12.26,"l":12.02,"n":569,"o":12.11,"t":"2026-09-23T14:00:00Z","v":43364,"vw":12.147314},{"c":12.23,"h":12.295,"l":12.11,"n":418,"o":12.25,"t":"2026-09-23T14:15:00Z","v":33702,"vw":12.190925},{"c":12.12,"h":12.22,"l":12.11,"n":501,"o":12.21,"t":"2026-09-23T14:30:00Z","v":31274,"vw":12.161066},{"c":12.03,"h":12.12,"l":11.95,"n":621,"o":12.12,"t":"2026-09-23T14:45:00Z","v":41490,"vw":12.013036},{"c":11.9841,"h":12.04,"l":11.94,"n":391,"o":12.04,"t":"2026-09-23T15:00:00Z","v":31060,"vw":11.98873},{"c":11.85,"h":12.07,"l":11.85,"n":623,"o":11.99,"t":"2026-09-23T15:15:00Z","v":46058,"vw":11.988012},{"c":11.84,"h":11.87,"l":11.8,"n":390,"o":11.84,"t":"2026-09-23T15:30:00Z","v":27592,"vw":11.830743},{"c":11.825,"h":11.89,"l":11.77,"n":532,"o":11.84,"t":"2026-09-23T15:45:00Z","v":46253,"vw":11.828021},{"c":11.78,"h":11.905,"l":11.75,"n":776,"o":11.825,"t":"2026-09-23T16:00:00Z","v":77470,"vw":11.808396},{"c":11.58,"h":11.78,"l":11.58,"n":727,"o":11.78,"t":"2026-09-23T16:15:00Z","v":115969,"vw":11.715909},{"c":11.61,"h":11.68,"l":11.585,"n":494,"o":11.585,"t":"2026-09-23T16:30:00Z","v":33264,"vw":11.637526},{"c":11.54,"h":11.62,"l":11.53,"n":570,"o":11.62,"t":"2026-09-23T16:45:00Z","v":44506,"vw":11.577477},{"c":11.545,"h":11.57,"l":11.46,"n":501,"o":11.54,"t":"2026-09-23T17:00:00Z","v":33743,"vw":11.51995},{"c":11.69,"h":11.695,"l":11.56,"n":591,"o":11.57,"t":"2026-09-23T17:15:00Z","v":57616,"vw":11.630856},{"c":11.705,"h":11.73,"l":11.66,"n":617,"o":11.695,"t":"2026-09-23T17:30:00Z","v":44759,"vw":11.689529},{"c":11.71,"h":11.73,"l":11.65,"n":799,"o":11.705,"t":"2026-09-23T17:45:00Z","v":48652,"vw":11.6896},{"c":11.69,"h":11.74,"l":11.69,"n":505,"o":11.72,"t":"2026-09-23T18:00:00Z","v":35335,"vw":11.708293},{"c":11.7,"h":11.71,"l":11.655,"n":587,"o":11.7,"t":"2026-09-23T18:15:00Z","v":39922,"vw":11.690187},{"c":11.73,"h":11.75,"l":11.675,"n":611,"o":11.71,"t":"2026-09-23T18:30:00Z","v":45675,"vw":11.706872},{"c":11.75,"h":11.78,"l":11.73,"n":565,"o":11.74,"t":"2026-09-23T18:45:00Z","v":31461,"vw":11.75078},{"c":11.895,"h":11.895,"l":11.75,"n":599,"o":11.75,"t":"2026-09-23T19:00:00Z","v":42686,"vw":11.82502},{"c":11.885,"h":11.9,"l":11.87,"n":650,"o":11.89,"t":"2026-09-23T19:15:00Z","v":38499,"vw":11.884457},{"c":11.825,"h":11.9,"l":11.81,"n":1162,"o":11.89,"t":"2026-09-23T19:30:00Z","v":76629,"vw":11.865259},{"c":11.75,"h":11.82,"l":11.735,"n":2107,"o":11.82,"t":"2026-09-23T19:45:00Z","v":198439,"vw":11.77588},{"c":11.75,"h":11.75,"l":11.75,"n":16,"o":11.75,"t":"2026-09-23T20:00:00Z","v":106075,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-23T20:30:00Z","v":1545,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-23T20:45:00Z","v":250,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-24T09:45:00Z","v":250,"vw":11.8},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-24T10:15:00Z","v":140,"vw":12},{"c":11.43,"h":11.51,"l":11.43,"n":20,"o":11.51,"t":"2026-09-24T13:15:00Z","v":3216,"vw":11.507375},{"c":11.335,"h":11.555,"l":11.29,"n":542,"o":11.43,"t":"2026-09-24T13:30:00Z","v":37960,"vw":11.420354},{"c":11.17,"h":11.335,"l":11.17,"n":420,"o":11.335,"t":"2026-09-24T13:45:00Z","v":24766,"vw":11.232971},{"c":11.255,"h":11.28,"l":11.17,"n":803,"o":11.19,"t":"2026-09-24T14:00:00Z","v":43685,"vw":11.232378},{"c":11.385,"h":11.425,"l":11.25,"n":743,"o":11.255,"t":"2026-09-24T14:15:00Z","v":40816,"vw":11.339331},{"c":11.45,"h":11.49,"l":11.38,"n":603,"o":11.4,"t":"2026-09-24T14:30:00Z","v":24765,"vw":11.440825},{"c":11.49,"h":11.51,"l":11.45,"n":759,"o":11.455,"t":"2026-09-24T14:45:00Z","v":33394,"vw":11.479449},{"c":11.425,"h":11.48,"l":11.42,"n":622,"o":11.48,"t":"2026-09-24T15:00:00Z","v":27236,"vw":11.44476},{"c":11.35,"h":11.46,"l":11.34,"n":703,"o":11.42,"t":"2026-09-24T15:15:00Z","v":34882,"vw":11.41635},{"c":11.35,"h":11.36,"l":11.28,"n":579,"o":11.35,"t":"2026-09-24T15:30:00Z","v":29702,"vw":11.31559},{"c":11.31,"h":11.34,"l":11.27,"n":529,"o":11.34,"t":"2026-09-24T15:45:00Z","v":30552,"vw":11.298546},{"c":11.33,"h":11.35,"l":11.27,"n":521,"o":11.3,"t":"2026-09-24T16:00:00Z","v":34189,"vw":11.286226},{"c":11.37,"h":11.455,"l":11.33,"n":686,"o":11.33,"t":"2026-09-24T16:15:00Z","v":47822,"vw":11.397592},{"c":11.18,"h":11.375,"l":11.18,"n":843,"o":11.37,"t":"2026-09-24T16:30:00Z","v":58641,"vw":11.259706},{"c":11.205,"h":11.215,"l":11.155,"n":586,"o":11.19,"t":"2026-09-24T16:45:00Z","v":40237,"vw":11.185568},{"c":11.2,"h":11.22,"l":11.15,"n":647,"o":11.19,"t":"2026-09-24T17:00:00Z","v":42808,"vw":11.187217},{"c":11.16,"h":11.22,"l":11.15,"n":579,"o":11.205,"t":"2026-09-24T17:15:00Z","v":41696,"vw":11.165383},{"c":11.175,"h":11.215,"l":11.15,"n":528,"o":11.16,"t":"2026-09-24T17:30:00Z","v":35864,"vw":11.177948},{"c":11.19,"h":11.19,"l":11.15,"n":675,"o":11.17,"t":"2026-09-24T17:45:00Z","v":48968,"vw":11.164117},{"c":11.245,"h":11.25,"l":11.17,"n":539,"o":11.185,"t":"2026-09-24T18:00:00Z","v":30204,"vw":11.198429},{"c":11.28,"h":11.285,"l":11.225,"n":511,"o":11.245,"t":"2026-09-24T18:15:00Z","v":28850,"vw":11.252306},{"c":11.35,"h":11.39,"l":11.27,"n":778,"o":11.28,"t":"2026-09-24T18:30:00Z","v":47943,"vw":11.308278},{"c":11.31,"h":11.36,"l":11.31,"n":637,"o":11.35,"t":"2026-09-24T18:45:00Z","v":41186,"vw":11.33712},{"c":11.182,"h":11.315,"l":11.18,"n":881,"o":11.315,"t":"2026-09-24T19:00:00Z","v":53702,"vw":11.242001},{"c":11.15,"h":11.18,"l":11.12,"n":1078,"o":11.18,"t":"2026-09-24T19:15:00Z","v":120538,"vw":11.13917},{"c":11.145,"h":11.18,"l":11.14,"n":907,"o":11.16,"t":"2026-09-24T19:30:00Z","v":56183,"vw":11.159417},{"c":11.045,"h":11.14,"l":11,"n":3328,"o":11.14,"t":"2026-09-24T19:45:00Z","v":337309,"vw":11.038084},{"c":11.13,"h":11.13,"l":11.05,"n":23,"o":11.05,"t":"2026-09-24T20:00:00Z","v":176997,"vw":11.050066},{"c":10.93,"h":11.28,"l":10.9,"n":249,"o":10.9,"t":"2026-09-25T13:30:00Z","v":18246,"vw":11.047681},{"c":10.785,"h":10.96,"l":10.78,"n":297,"o":10.91,"t":"2026-09-25T13:45:00Z","v":13835,"vw":10.890556},{"c":10.74,"h":10.85,"l":10.71,"n":903,"o":10.74,"t":"2026-09-25T14:00:00Z","v":92670,"vw":10.768426},{"c":10.85,"h":10.86,"l":10.68,"n":469,"o":10.73,"t":"2026-09-25T14:15:00Z","v":26475,"vw":10.762559},{"c":10.905,"h":10.91,"l":10.82,"n":380,"o":10.83,"t":"2026-09-25T14:30:00Z","v":23442,"vw":10.884402},{"c":10.875,"h":10.905,"l":10.82,"n":637,"o":10.905,"t":"2026-09-25T14:45:00Z","v":37269,"vw":10.857777},{"c":10.92,"h":10.95,"l":10.865,"n":540,"o":10.875,"t":"2026-09-25T15:00:00Z","v":28762,"vw":10.916408},{"c":10.94,"h":10.95,"l":10.9,"n":682,"o":10.92,"t":"2026-09-25T15:15:00Z","v":50554,"vw":10.932478},{"c":10.89,"h":10.95,"l":10.885,"n":599,"o":10.94,"t":"2026-09-25T15:30:00Z","v":35270,"vw":10.919712},{"c":10.92,"h":10.93,"l":10.86,"n":478,"o":10.89,"t":"2026-09-25T15:45:00Z","v":26467,"vw":10.895204},{"c":10.95,"h":10.98,"l":10.9,"n":608,"o":10.91,"t":"2026-09-25T16:00:00Z","v":38265,"vw":10.941608},{"c":10.9487,"h":10.975,"l":10.92,"n":564,"o":10.96,"t":"2026-09-25T16:15:00Z","v":28819,"vw":10.955488},{"c":10.92,"h":10.975,"l":10.91,"n":403,"o":10.95,"t":"2026-09-25T16:30:00Z","v":19984,"vw":10.944394},{"c":10.9,"h":10.931,"l":10.88,"n":567,"o":10.92,"t":"2026-09-25T16:45:00Z","v":33997,"vw":10.909064},{"c":10.935,"h":10.94,"l":10.9,"n":519,"o":10.9,"t":"2026-09-25T17:00:00Z","v":26992,"vw":10.926847},{"c":10.905,"h":10.935,"l":10.9,"n":589,"o":10.935,"t":"2026-09-25T17:15:00Z","v":27429,"vw":10.913755},{"c":10.95,"h":10.95,"l":10.89,"n":665,"o":10.905,"t":"2026-09-25T17:30:00Z","v":39533,"vw":10.909498},{"c":10.925,"h":10.96,"l":10.92,"n":546,"o":10.95,"t":"2026-09-25T17:45:00Z","v":32196,"vw":10.937344},{"c":10.885,"h":10.925,"l":10.88,"n":578,"o":10.92,"t":"2026-09-25T18:00:00Z","v":42607,"vw":10.909439},{"c":10.87,"h":10.91,"l":10.87,"n":670,"o":10.885,"t":"2026-09-25T18:15:00Z","v":51151,"vw":10.894901},{"c":10.905,"h":10.93,"l":10.87,"n":561,"o":10.87,"t":"2026-09-25T18:30:00Z","v":35443,"vw":10.905361},{"c":10.83,"h":10.925,"l":10.795,"n":983,"o":10.905,"t":"2026-09-25T18:45:00Z","v":98158,"vw":10.859358},{"c":10.899,"h":10.9,"l":10.82,"n":593,"o":10.82,"t":"2026-09-25T19:00:00Z","v":35351,"vw":10.854474},{"c":10.89,"h":10.919,"l":10.875,"n":666,"o":10.9,"t":"2026-09-25T19:15:00Z","v":42196,"vw":10.89608},{"c":10.955,"h":10.98,"l":10.899,"n":928,"o":10.899,"t":"2026-09-25T19:30:00Z","v":69878,"vw":10.933994},{"c":10.89,"h":11.015,"l":10.83,"n":3595,"o":10.96,"t":"2026-09-25T19:45:00Z","v":386201,"vw":10.914743},{"c":10.93,"h":10.93,"l":10.91,"n":9,"o":10.91,"t":"2026-09-25T20:00:00Z","v":185027,"vw":10.91032},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-09-25T20:15:00Z","v":1200,"vw":10.8},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-25T20:30:00Z","v":500,"vw":10.91},{"c":10.75,"h":10.79,"l":10.59,"n":378,"o":10.79,"t":"2026-09-28T13:30:00Z","v":23060,"vw":10.755601},{"c":10.71,"h":10.79,"l":10.64,"n":403,"o":10.76,"t":"2026-09-28T13:45:00Z","v":27121,"vw":10.712437},{"c":10.745,"h":10.8,"l":10.71,"n":290,"o":10.715,"t":"2026-09-28T14:00:00Z","v":14518,"vw":10.765948},{"c":10.8,"h":10.8,"l":10.71,"n":291,"o":10.715,"t":"2026-09-28T14:15:00Z","v":10110,"vw":10.752548},{"c":10.78,"h":10.79,"l":10.7,"n":458,"o":10.79,"t":"2026-09-28T14:30:00Z","v":26652,"vw":10.741672},{"c":10.87,"h":10.9,"l":10.79,"n":395,"o":10.79,"t":"2026-09-28T14:45:00Z","v":20425,"vw":10.84588},{"c":10.98,"h":10.98,"l":10.87,"n":403,"o":10.87,"t":"2026-09-28T15:00:00Z","v":35320,"vw":10.917456},{"c":10.85,"h":10.99,"l":10.85,"n":439,"o":10.975,"t":"2026-09-28T15:15:00Z","v":21097,"vw":10.939072},{"c":10.9,"h":10.92,"l":10.845,"n":459,"o":10.85,"t":"2026-09-28T15:30:00Z","v":23476,"vw":10.881216},{"c":10.95,"h":10.95,"l":10.89,"n":372,"o":10.9,"t":"2026-09-28T15:45:00Z","v":17208,"vw":10.915402},{"c":10.96,"h":11,"l":10.94,"n":543,"o":10.95,"t":"2026-09-28T16:00:00Z","v":33445,"vw":10.971857},{"c":11.03,"h":11.04,"l":10.945,"n":465,"o":10.95,"t":"2026-09-28T16:15:00Z","v":22937,"vw":11.007015},{"c":11.11,"h":11.13,"l":11.0455,"n":449,"o":11.0455,"t":"2026-09-28T16:30:00Z","v":30642,"vw":11.098445},{"c":11.145,"h":11.145,"l":11.09,"n":246,"o":11.11,"t":"2026-09-28T16:45:00Z","v":12360,"vw":11.12054},{"c":11.26,"h":11.26,"l":11.1101,"n":484,"o":11.145,"t":"2026-09-28T17:00:00Z","v":33262,"vw":11.1859},{"c":11.185,"h":11.27,"l":11.17,"n":309,"o":11.25,"t":"2026-09-28T17:15:00Z","v":14250,"vw":11.204889},{"c":11.14,"h":11.185,"l":11.12,"n":378,"o":11.185,"t":"2026-09-28T17:30:00Z","v":21131,"vw":11.156611},{"c":11.12,"h":11.135,"l":11.105,"n":292,"o":11.135,"t":"2026-09-28T17:45:00Z","v":14831,"vw":11.121865},{"c":11.155,"h":11.16,"l":11.115,"n":347,"o":11.12,"t":"2026-09-28T18:00:00Z","v":17934,"vw":11.130169},{"c":11.12,"h":11.17,"l":11.11,"n":292,"o":11.1583,"t":"2026-09-28T18:15:00Z","v":14596,"vw":11.152728},{"c":11.14,"h":11.16,"l":11.12,"n":351,"o":11.12,"t":"2026-09-28T18:30:00Z","v":19626,"vw":11.139878},{"c":11.13,"h":11.155,"l":11.1,"n":560,"o":11.135,"t":"2026-09-28T18:45:00Z","v":31211,"vw":11.135011},{"c":11.02,"h":11.13,"l":11.01,"n":470,"o":11.13,"t":"2026-09-28T19:00:00Z","v":23470,"vw":11.074847},{"c":11.16,"h":11.16,"l":11.005,"n":667,"o":11.03,"t":"2026-09-28T19:15:00Z","v":71373,"vw":11.054765},{"c":11.07,"h":11.16,"l":11.055,"n":1258,"o":11.15,"t":"2026-09-28T19:30:00Z","v":89618,"vw":11.120402},{"c":11.11,"h":11.15,"l":11.02,"n":1940,"o":11.07,"t":"2026-09-28T19:45:00Z","v":136732,"vw":11.099305},{"c":11.11,"h":11.11,"l":11.11,"n":14,"o":11.11,"t":"2026-09-28T20:00:00Z","v":103065,"vw":11.11},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-28T20:30:00Z","v":124,"vw":11.11},{"c":11.25,"h":11.25,"l":11.06,"n":6,"o":11.06,"t":"2026-09-29T08:45:00Z","v":206,"vw":11.155941},{"c":10.98,"h":11.125,"l":10.98,"n":235,"o":11.03,"t":"2026-09-29T13:30:00Z","v":35051,"vw":11.039939},{"c":10.98,"h":11.07,"l":10.88,"n":648,"o":10.96,"t":"2026-09-29T13:45:00Z","v":51255,"vw":10.951367},{"c":11.01,"h":11.01,"l":10.94,"n":604,"o":10.985,"t":"2026-09-29T14:00:00Z","v":28232,"vw":10.968075},{"c":10.97,"h":11.06,"l":10.96,"n":260,"o":11.02,"t":"2026-09-29T14:15:00Z","v":13062,"vw":11.010677},{"c":11.03,"h":11.03,"l":10.89,"n":363,"o":10.96,"t":"2026-09-29T14:30:00Z","v":22286,"vw":10.955779},{"c":11.005,"h":11.03,"l":10.98,"n":234,"o":11.02,"t":"2026-09-29T14:45:00Z","v":10356,"vw":11.009276},{"c":10.925,"h":11.005,"l":10.925,"n":517,"o":11,"t":"2026-09-29T15:00:00Z","v":28020,"vw":10.968956},{"c":10.88,"h":10.93,"l":10.87,"n":578,"o":10.92,"t":"2026-09-29T15:15:00Z","v":51596,"vw":10.903306},{"c":10.89,"h":10.93,"l":10.87,"n":268,"o":10.89,"t":"2026-09-29T15:30:00Z","v":15387,"vw":10.899985},{"c":10.97,"h":10.97,"l":10.9,"n":318,"o":10.9,"t":"2026-09-29T15:45:00Z","v":24892,"vw":10.9271},{"c":10.92,"h":10.99,"l":10.895,"n":260,"o":10.99,"t":"2026-09-29T16:00:00Z","v":15267,"vw":10.933342},{"c":10.93,"h":10.935,"l":10.91,"n":212,"o":10.925,"t":"2026-09-29T16:15:00Z","v":12547,"vw":10.916144},{"c":10.94,"h":10.95,"l":10.92,"n":165,"o":10.93,"t":"2026-09-29T16:30:00Z","v":8162,"vw":10.939717},{"c":10.94,"h":10.99,"l":10.93,"n":201,"o":10.945,"t":"2026-09-29T16:45:00Z","v":10928,"vw":10.957988},{"c":10.935,"h":10.97,"l":10.93,"n":228,"o":10.96,"t":"2026-09-29T17:00:00Z","v":11597,"vw":10.948195},{"c":10.935,"h":10.95,"l":10.91,"n":276,"o":10.935,"t":"2026-09-29T17:15:00Z","v":15137,"vw":10.939856},{"c":11,"h":11,"l":10.93,"n":289,"o":10.935,"t":"2026-09-29T17:30:00Z","v":13536,"vw":10.961378},{"c":10.94,"h":10.99,"l":10.94,"n":314,"o":10.99,"t":"2026-09-29T17:45:00Z","v":13251,"vw":10.963772},{"c":11.02,"h":11.08,"l":10.95,"n":460,"o":10.95,"t":"2026-09-29T18:00:00Z","v":41431,"vw":11.017464},{"c":11.04,"h":11.045,"l":11,"n":268,"o":11.03,"t":"2026-09-29T18:15:00Z","v":15131,"vw":11.021653},{"c":11.03,"h":11.05,"l":10.975,"n":314,"o":11.045,"t":"2026-09-29T18:30:00Z","v":17269,"vw":11.015405},{"c":11.06,"h":11.07,"l":11.025,"n":281,"o":11.025,"t":"2026-09-29T18:45:00Z","v":11313,"vw":11.053222},{"c":11.0778,"h":11.08,"l":11.05,"n":268,"o":11.06,"t":"2026-09-29T19:00:00Z","v":11445,"vw":11.063761},{"c":11.05,"h":11.1,"l":11.05,"n":417,"o":11.07,"t":"2026-09-29T19:15:00Z","v":29429,"vw":11.072769},{"c":11.07,"h":11.085,"l":11.05,"n":539,"o":11.055,"t":"2026-09-29T19:30:00Z","v":30738,"vw":11.068506},{"c":11.14,"h":11.17,"l":11.06,"n":2500,"o":11.06,"t":"2026-09-29T19:45:00Z","v":204625,"vw":11.121026},{"c":11.13,"h":11.13,"l":11.13,"n":11,"o":11.13,"t":"2026-09-29T20:00:00Z","v":112497,"vw":11.13},{"c":10.95,"h":10.97,"l":10.95,"n":3,"o":10.97,"t":"2026-09-29T21:00:00Z","v":529,"vw":10.959978},{"c":11.3,"h":11.3,"l":11.08,"n":3,"o":11.08,"t":"2026-09-30T09:15:00Z","v":201,"vw":11.19},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-30T12:30:00Z","v":100,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-09-30T12:45:00Z","v":100,"vw":11.22},{"c":11.28,"h":11.35,"l":11.015,"n":467,"o":11.21,"t":"2026-09-30T13:30:00Z","v":131456,"vw":11.189302},{"c":11.335,"h":11.4,"l":11.265,"n":467,"o":11.3,"t":"2026-09-30T13:45:00Z","v":44835,"vw":11.328299},{"c":11.525,"h":11.56,"l":11.25,"n":526,"o":11.31,"t":"2026-09-30T14:00:00Z","v":67061,"vw":11.445907},{"c":11.425,"h":11.55,"l":11.385,"n":369,"o":11.52,"t":"2026-09-30T14:15:00Z","v":38970,"vw":11.463027},{"c":11.44,"h":11.5,"l":11.4,"n":227,"o":11.46,"t":"2026-09-30T14:30:00Z","v":18572,"vw":11.449861},{"c":11.52,"h":11.58,"l":11.445,"n":249,"o":11.45,"t":"2026-09-30T14:45:00Z","v":11915,"vw":11.512578},{"c":11.52,"h":11.55,"l":11.49,"n":251,"o":11.535,"t":"2026-09-30T15:00:00Z","v":13908,"vw":11.520605},{"c":11.56,"h":11.56,"l":11.47,"n":386,"o":11.52,"t":"2026-09-30T15:15:00Z","v":22452,"vw":11.515534},{"c":11.43,"h":11.6,"l":11.41,"n":368,"o":11.545,"t":"2026-09-30T15:30:00Z","v":28920,"vw":11.496206},{"c":11.42,"h":11.45,"l":11.41,"n":234,"o":11.425,"t":"2026-09-30T15:45:00Z","v":13548,"vw":11.428264},{"c":11.3256,"h":11.41,"l":11.295,"n":255,"o":11.41,"t":"2026-09-30T16:00:00Z","v":19820,"vw":11.340132},{"c":11.31,"h":11.32,"l":11.29,"n":204,"o":11.305,"t":"2026-09-30T16:15:00Z","v":10264,"vw":11.309726},{"c":11.24,"h":11.36,"l":11.24,"n":341,"o":11.31,"t":"2026-09-30T16:30:00Z","v":20952,"vw":11.299744},{"c":11.22,"h":11.24,"l":11.2,"n":175,"o":11.24,"t":"2026-09-30T16:45:00Z","v":13362,"vw":11.224154},{"c":11.185,"h":11.21,"l":11.15,"n":173,"o":11.21,"t":"2026-09-30T17:00:00Z","v":14990,"vw":11.17483},{"c":11.12,"h":11.185,"l":11.12,"n":159,"o":11.185,"t":"2026-09-30T17:15:00Z","v":10134,"vw":11.143548},{"c":11.185,"h":11.185,"l":11.1,"n":409,"o":11.115,"t":"2026-09-30T17:30:00Z","v":31311,"vw":11.158583},{"c":11.135,"h":11.2,"l":11.135,"n":135,"o":11.17,"t":"2026-09-30T17:45:00Z","v":8280,"vw":11.163333},{"c":11.13,"h":11.14,"l":11.08,"n":309,"o":11.135,"t":"2026-09-30T18:00:00Z","v":27163,"vw":11.112853},{"c":11.135,"h":11.135,"l":11.08,"n":276,"o":11.11,"t":"2026-09-30T18:15:00Z","v":18488,"vw":11.10241},{"c":11.125,"h":11.18,"l":11.12,"n":212,"o":11.145,"t":"2026-09-30T18:30:00Z","v":15292,"vw":11.155227},{"c":11.095,"h":11.12,"l":11.095,"n":153,"o":11.11,"t":"2026-09-30T18:45:00Z","v":10882,"vw":11.105069},{"c":11.165,"h":11.165,"l":11.09,"n":294,"o":11.09,"t":"2026-09-30T19:00:00Z","v":15613,"vw":11.109977},{"c":11.115,"h":11.17,"l":11.1,"n":291,"o":11.165,"t":"2026-09-30T19:15:00Z","v":19380,"vw":11.136266},{"c":11.07,"h":11.12,"l":11.07,"n":553,"o":11.115,"t":"2026-09-30T19:30:00Z","v":35743,"vw":11.096199},{"c":11,"h":11.12,"l":10.97,"n":2014,"o":11.07,"t":"2026-09-30T19:45:00Z","v":226443,"vw":11.024932},{"c":11,"h":11.04,"l":11,"n":32,"o":11,"t":"2026-09-30T20:00:00Z","v":510908,"vw":11.000232},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-30T23:00:00Z","v":100,"vw":11.15},{"c":11,"h":11.15,"l":11,"n":4,"o":11.15,"t":"2026-10-01T08:15:00Z","v":202,"vw":11.075},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-01T08:30:00Z","v":100,"vw":10.9},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-01T09:30:00Z","v":200,"vw":11.05},{"c":11.04,"h":11.36,"l":10.745,"n":368,"o":11.36,"t":"2026-10-01T13:30:00Z","v":78654,"vw":10.943419},{"c":10.79,"h":10.98,"l":10.79,"n":132,"o":10.98,"t":"2026-10-01T13:45:00Z","v":11483,"vw":10.87086},{"c":10.97,"h":10.98,"l":10.77,"n":460,"o":10.82,"t":"2026-10-01T14:00:00Z","v":36956,"vw":10.834237},{"c":10.895,"h":10.985,"l":10.89,"n":273,"o":10.975,"t":"2026-10-01T14:15:00Z","v":16595,"vw":10.942774},{"c":10.82,"h":10.87,"l":10.81,"n":415,"o":10.87,"t":"2026-10-01T14:30:00Z","v":31210,"vw":10.839857},{"c":10.895,"h":10.91,"l":10.83,"n":486,"o":10.83,"t":"2026-10-01T14:45:00Z","v":22710,"vw":10.861046},{"c":10.89,"h":10.93,"l":10.85,"n":307,"o":10.91,"t":"2026-10-01T15:00:00Z","v":12188,"vw":10.88869},{"c":10.9,"h":10.93,"l":10.88,"n":311,"o":10.885,"t":"2026-10-01T15:15:00Z","v":13852,"vw":10.904689},{"c":10.89,"h":10.91,"l":10.81,"n":299,"o":10.88,"t":"2026-10-01T15:30:00Z","v":18524,"vw":10.87192},{"c":10.91,"h":10.94,"l":10.9,"n":272,"o":10.9,"t":"2026-10-01T15:45:00Z","v":11752,"vw":10.913384},{"c":10.89,"h":10.95,"l":10.86,"n":322,"o":10.93,"t":"2026-10-01T16:00:00Z","v":25043,"vw":10.910597},{"c":10.94,"h":10.96,"l":10.88,"n":205,"o":10.88,"t":"2026-10-01T16:15:00Z","v":10841,"vw":10.914172},{"c":10.905,"h":10.965,"l":10.905,"n":344,"o":10.935,"t":"2026-10-01T16:30:00Z","v":17617,"vw":10.944714},{"c":10.92,"h":10.95,"l":10.89,"n":261,"o":10.91,"t":"2026-10-01T16:45:00Z","v":10765,"vw":10.916801},{"c":10.9,"h":10.93,"l":10.9,"n":395,"o":10.915,"t":"2026-10-01T17:00:00Z","v":17474,"vw":10.914143},{"c":10.995,"h":11,"l":10.9,"n":393,"o":10.905,"t":"2026-10-01T17:15:00Z","v":15496,"vw":10.949875},{"c":11.01,"h":11.03,"l":11,"n":284,"o":11.01,"t":"2026-10-01T17:30:00Z","v":13721,"vw":11.015125},{"c":10.95,"h":11.02,"l":10.94,"n":377,"o":11.015,"t":"2026-10-01T17:45:00Z","v":17865,"vw":10.976606},{"c":10.88,"h":10.955,"l":10.88,"n":372,"o":10.955,"t":"2026-10-01T18:00:00Z","v":17149,"vw":10.908677},{"c":10.89,"h":10.91,"l":10.875,"n":333,"o":10.875,"t":"2026-10-01T18:15:00Z","v":18229,"vw":10.896868},{"c":10.84,"h":10.9,"l":10.84,"n":410,"o":10.89,"t":"2026-10-01T18:30:00Z","v":15374,"vw":10.871804},{"c":10.81,"h":10.84,"l":10.795,"n":462,"o":10.84,"t":"2026-10-01T18:45:00Z","v":21972,"vw":10.814406},{"c":10.76,"h":10.805,"l":10.73,"n":423,"o":10.8,"t":"2026-10-01T19:00:00Z","v":25824,"vw":10.767167},{"c":10.76,"h":10.77,"l":10.74,"n":638,"o":10.75,"t":"2026-10-01T19:15:00Z","v":41400,"vw":10.752994},{"c":10.67,"h":10.77,"l":10.66,"n":1218,"o":10.75,"t":"2026-10-01T19:30:00Z","v":103632,"vw":10.713308},{"c":10.65,"h":10.72,"l":10.535,"n":2496,"o":10.675,"t":"2026-10-01T19:45:00Z","v":254247,"vw":10.625658},{"c":10.68,"h":10.68,"l":10.66,"n":14,"o":10.66,"t":"2026-10-01T20:00:00Z","v":170544,"vw":10.6604},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-02T09:15:00Z","v":146,"vw":10.77},{"c":10.69,"h":10.83,"l":10.655,"n":281,"o":10.74,"t":"2026-10-02T13:30:00Z","v":43164,"vw":10.708167},{"c":10.85,"h":10.85,"l":10.69,"n":321,"o":10.7,"t":"2026-10-02T13:45:00Z","v":20190,"vw":10.72985},{"c":10.93,"h":10.93,"l":10.8,"n":411,"o":10.835,"t":"2026-10-02T14:00:00Z","v":31121,"vw":10.880602},{"c":10.86,"h":10.94,"l":10.83,"n":323,"o":10.93,"t":"2026-10-02T14:15:00Z","v":23429,"vw":10.88134},{"c":10.86,"h":10.9,"l":10.82,"n":390,"o":10.85,"t":"2026-10-02T14:30:00Z","v":18919,"vw":10.850325},{"c":10.87,"h":10.9575,"l":10.86,"n":406,"o":10.86,"t":"2026-10-02T14:45:00Z","v":17939,"vw":10.900536},{"c":10.8,"h":10.89,"l":10.77,"n":523,"o":10.87,"t":"2026-10-02T15:00:00Z","v":31118,"vw":10.83444},{"c":10.8,"h":10.81,"l":10.73,"n":429,"o":10.79,"t":"2026-10-02T15:15:00Z","v":22091,"vw":10.771038},{"c":10.82,"h":10.87,"l":10.78,"n":280,"o":10.8,"t":"2026-10-02T15:30:00Z","v":13082,"vw":10.829012},{"c":10.9,"h":11,"l":10.83,"n":666,"o":10.83,"t":"2026-10-02T15:45:00Z","v":40769,"vw":10.920076},{"c":10.83,"h":10.96,"l":10.825,"n":417,"o":10.895,"t":"2026-10-02T16:00:00Z","v":24926,"vw":10.910979},{"c":10.92,"h":10.92,"l":10.82,"n":286,"o":10.82,"t":"2026-10-02T16:15:00Z","v":17469,"vw":10.880415},{"c":10.92,"h":10.96,"l":10.9,"n":322,"o":10.92,"t":"2026-10-02T16:30:00Z","v":18164,"vw":10.930822},{"c":10.87,"h":10.91,"l":10.87,"n":210,"o":10.91,"t":"2026-10-02T16:45:00Z","v":9854,"vw":10.886186},{"c":10.85,"h":10.89,"l":10.85,"n":219,"o":10.88,"t":"2026-10-02T17:00:00Z","v":10901,"vw":10.866502},{"c":10.795,"h":10.87,"l":10.795,"n":250,"o":10.84,"t":"2026-10-02T17:15:00Z","v":16554,"vw":10.832508},{"c":10.85,"h":10.88,"l":10.8,"n":276,"o":10.8,"t":"2026-10-02T17:30:00Z","v":12116,"vw":10.831512},{"c":10.895,"h":10.9,"l":10.84,"n":276,"o":10.88,"t":"2026-10-02T17:45:00Z","v":14291,"vw":10.867336},{"c":10.84,"h":10.89,"l":10.81,"n":332,"o":10.89,"t":"2026-10-02T18:00:00Z","v":24289,"vw":10.837803},{"c":10.84,"h":10.85,"l":10.81,"n":309,"o":10.85,"t":"2026-10-02T18:15:00Z","v":14727,"vw":10.835371},{"c":10.89,"h":10.89,"l":10.85,"n":275,"o":10.85,"t":"2026-10-02T18:30:00Z","v":14044,"vw":10.876962},{"c":10.845,"h":10.89,"l":10.845,"n":323,"o":10.88,"t":"2026-10-02T18:45:00Z","v":14617,"vw":10.867694},{"c":10.83,"h":10.86,"l":10.83,"n":328,"o":10.84,"t":"2026-10-02T19:00:00Z","v":14272,"vw":10.844823},{"c":10.79,"h":10.845,"l":10.78,"n":582,"o":10.835,"t":"2026-10-02T19:15:00Z","v":34947,"vw":10.814449},{"c":10.8,"h":10.82,"l":10.78,"n":545,"o":10.79,"t":"2026-10-02T19:30:00Z","v":31888,"vw":10.79928},{"c":10.795,"h":10.81,"l":10.76,"n":1531,"o":10.79,"t":"2026-10-02T19:45:00Z","v":130335,"vw":10.789982},{"c":10.79,"h":10.79,"l":10.79,"n":13,"o":10.79,"t":"2026-10-02T20:00:00Z","v":143127,"vw":10.79},{"c":10.86,"h":10.86,"l":10.86,"n":3,"o":10.86,"t":"2026-10-05T09:30:00Z","v":448,"vw":10.86},{"c":10.725,"h":10.85,"l":10.66,"n":141,"o":10.75,"t":"2026-10-05T13:30:00Z","v":21402,"vw":10.751703},{"c":10.72,"h":10.761,"l":10.65,"n":287,"o":10.761,"t":"2026-10-05T13:45:00Z","v":13456,"vw":10.715094},{"c":10.835,"h":10.87,"l":10.72,"n":277,"o":10.725,"t":"2026-10-05T14:00:00Z","v":9778,"vw":10.779822},{"c":10.785,"h":10.85,"l":10.75,"n":342,"o":10.8,"t":"2026-10-05T14:15:00Z","v":33863,"vw":10.804827},{"c":10.69,"h":10.8,"l":10.67,"n":422,"o":10.8,"t":"2026-10-05T14:30:00Z","v":30867,"vw":10.729422},{"c":10.63,"h":10.74,"l":10.63,"n":322,"o":10.69,"t":"2026-10-05T14:45:00Z","v":15110,"vw":10.692784},{"c":10.605,"h":10.64,"l":10.59,"n":271,"o":10.61,"t":"2026-10-05T15:00:00Z","v":14508,"vw":10.611722},{"c":10.7,"h":10.7,"l":10.59,"n":314,"o":10.605,"t":"2026-10-05T15:15:00Z","v":13418,"vw":10.652379},{"c":10.715,"h":10.72,"l":10.67,"n":223,"o":10.7,"t":"2026-10-05T15:30:00Z","v":11137,"vw":10.696534},{"c":10.76,"h":10.79,"l":10.715,"n":279,"o":10.715,"t":"2026-10-05T15:45:00Z","v":13486,"vw":10.748407},{"c":10.88,"h":10.88,"l":10.75,"n":385,"o":10.75,"t":"2026-10-05T16:00:00Z","v":16595,"vw":10.822474},{"c":10.94,"h":10.95,"l":10.87,"n":296,"o":10.88,"t":"2026-10-05T16:15:00Z","v":12480,"vw":10.903569},{"c":10.92,"h":10.97,"l":10.92,"n":466,"o":10.96,"t":"2026-10-05T16:30:00Z","v":24314,"vw":10.938453},{"c":10.935,"h":10.97,"l":10.92,"n":417,"o":10.925,"t":"2026-10-05T16:45:00Z","v":12222,"vw":10.940478},{"c":10.96,"h":10.965,"l":10.9,"n":372,"o":10.92,"t":"2026-10-05T17:00:00Z","v":20715,"vw":10.925704},{"c":10.955,"h":10.96,"l":10.92,"n":316,"o":10.945,"t":"2026-10-05T17:15:00Z","v":13258,"vw":10.941739},{"c":10.925,"h":10.96,"l":10.92,"n":201,"o":10.96,"t":"2026-10-05T17:30:00Z","v":11386,"vw":10.938803},{"c":10.94,"h":10.97,"l":10.925,"n":336,"o":10.925,"t":"2026-10-05T17:45:00Z","v":15207,"vw":10.945927},{"c":10.935,"h":10.99,"l":10.925,"n":602,"o":10.94,"t":"2026-10-05T18:00:00Z","v":38030,"vw":10.957396},{"c":10.97,"h":11.03,"l":10.93,"n":677,"o":10.93,"t":"2026-10-05T18:15:00Z","v":38986,"vw":11.003756},{"c":10.97,"h":11.01,"l":10.96,"n":355,"o":10.97,"t":"2026-10-05T18:30:00Z","v":15469,"vw":10.987046},{"c":11,"h":11,"l":10.955,"n":464,"o":10.96,"t":"2026-10-05T18:45:00Z","v":23768,"vw":10.974003},{"c":11,"h":11.02,"l":10.99,"n":477,"o":11.01,"t":"2026-10-05T19:00:00Z","v":20466,"vw":11.005478},{"c":10.995,"h":11.02,"l":10.985,"n":651,"o":10.995,"t":"2026-10-05T19:15:00Z","v":35346,"vw":10.995057},{"c":10.905,"h":10.995,"l":10.885,"n":1137,"o":10.995,"t":"2026-10-05T19:30:00Z","v":106223,"vw":10.957406},{"c":10.92,"h":10.93,"l":10.85,"n":2398,"o":10.9,"t":"2026-10-05T19:45:00Z","v":218939,"vw":10.896845},{"c":10.92,"h":10.92,"l":10.92,"n":17,"o":10.92,"t":"2026-10-05T20:00:00Z","v":134116,"vw":10.92},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-05T21:30:00Z","v":100,"vw":11.3},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-06T11:15:00Z","v":120,"vw":10.92},{"c":11.06,"h":11.06,"l":11.06,"n":18,"o":11.06,"t":"2026-10-06T12:00:00Z","v":117,"vw":11.06},{"c":10.705,"h":10.95,"l":10.63,"n":157,"o":10.93,"t":"2026-10-06T13:30:00Z","v":20959,"vw":10.797353},{"c":10.815,"h":10.84,"l":10.635,"n":340,"o":10.715,"t":"2026-10-06T13:45:00Z","v":32146,"vw":10.734465},{"c":10.69,"h":10.885,"l":10.65,"n":617,"o":10.815,"t":"2026-10-06T14:00:00Z","v":47428,"vw":10.8198},{"c":10.6,"h":10.705,"l":10.5904,"n":419,"o":10.7,"t":"2026-10-06T14:15:00Z","v":27633,"vw":10.644675},{"c":10.57,"h":10.635,"l":10.53,"n":382,"o":10.605,"t":"2026-10-06T14:30:00Z","v":26678,"vw":10.562159},{"c":10.735,"h":10.735,"l":10.57,"n":474,"o":10.58,"t":"2026-10-06T14:45:00Z","v":23132,"vw":10.651175},{"c":10.8,"h":10.82,"l":10.715,"n":513,"o":10.735,"t":"2026-10-06T15:00:00Z","v":31273,"vw":10.774361},{"c":10.78,"h":10.8,"l":10.755,"n":583,"o":10.78,"t":"2026-10-06T15:15:00Z","v":31524,"vw":10.777157},{"c":10.76,"h":10.8,"l":10.73,"n":541,"o":10.79,"t":"2026-10-06T15:30:00Z","v":25258,"vw":10.76451},{"c":10.72,"h":10.76,"l":10.71,"n":400,"o":10.76,"t":"2026-10-06T15:45:00Z","v":22832,"vw":10.741056},{"c":10.71,"h":10.735,"l":10.69,"n":414,"o":10.73,"t":"2026-10-06T16:00:00Z","v":14878,"vw":10.709838},{"c":10.7,"h":10.72,"l":10.685,"n":325,"o":10.7,"t":"2026-10-06T16:15:00Z","v":19792,"vw":10.701045},{"c":10.58,"h":10.7,"l":10.58,"n":406,"o":10.69,"t":"2026-10-06T16:30:00Z","v":21735,"vw":10.642326},{"c":10.57,"h":10.61,"l":10.57,"n":218,"o":10.58,"t":"2026-10-06T16:45:00Z","v":7827,"vw":10.582885},{"c":10.58,"h":10.61,"l":10.55,"n":544,"o":10.58,"t":"2026-10-06T17:00:00Z","v":46771,"vw":10.582433},{"c":10.56,"h":10.59,"l":10.54,"n":432,"o":10.58,"t":"2026-10-06T17:15:00Z","v":21777,"vw":10.554949},{"c":10.6293,"h":10.65,"l":10.555,"n":414,"o":10.555,"t":"2026-10-06T17:30:00Z","v":19310,"vw":10.597935},{"c":10.64,"h":10.66,"l":10.62,"n":434,"o":10.63,"t":"2026-10-06T17:45:00Z","v":23363,"vw":10.634069},{"c":10.665,"h":10.665,"l":10.63,"n":376,"o":10.64,"t":"2026-10-06T18:00:00Z","v":15326,"vw":10.640334},{"c":10.675,"h":10.68,"l":10.66,"n":402,"o":10.665,"t":"2026-10-06T18:15:00Z","v":14497,"vw":10.670675},{"c":10.68,"h":10.73,"l":10.67,"n":482,"o":10.68,"t":"2026-10-06T18:30:00Z","v":19898,"vw":10.697118},{"c":10.71,"h":10.7248,"l":10.69,"n":353,"o":10.69,"t":"2026-10-06T18:45:00Z","v":15265,"vw":10.702693},{"c":10.64,"h":10.71,"l":10.64,"n":340,"o":10.71,"t":"2026-10-06T19:00:00Z","v":15860,"vw":10.66744},{"c":10.57,"h":10.66,"l":10.565,"n":534,"o":10.65,"t":"2026-10-06T19:15:00Z","v":25299,"vw":10.620959},{"c":10.545,"h":10.57,"l":10.525,"n":589,"o":10.56,"t":"2026-10-06T19:30:00Z","v":30088,"vw":10.551052},{"c":10.595,"h":10.61,"l":10.53,"n":1998,"o":10.545,"t":"2026-10-06T19:45:00Z","v":160998,"vw":10.570238},{"c":10.6,"h":10.6,"l":10.6,"n":22,"o":10.6,"t":"2026-10-06T20:00:00Z","v":166990,"vw":10.6},{"c":10.595,"h":10.595,"l":10.32,"n":333,"o":10.5,"t":"2026-10-07T13:30:00Z","v":38451,"vw":10.468894},{"c":10.64,"h":10.655,"l":10.56,"n":238,"o":10.605,"t":"2026-10-07T13:45:00Z","v":16343,"vw":10.616576},{"c":10.61,"h":10.74,"l":10.61,"n":421,"o":10.66,"t":"2026-10-07T14:00:00Z","v":24515,"vw":10.655622},{"c":10.685,"h":10.69,"l":10.575,"n":396,"o":10.6,"t":"2026-10-07T14:15:00Z","v":24757,"vw":10.610488},{"c":10.78,"h":10.83,"l":10.68,"n":399,"o":10.685,"t":"2026-10-07T14:30:00Z","v":18738,"vw":10.774562},{"c":10.825,"h":10.85,"l":10.78,"n":288,"o":10.78,"t":"2026-10-07T14:45:00Z","v":9971,"vw":10.81856},{"c":10.775,"h":10.825,"l":10.74,"n":350,"o":10.825,"t":"2026-10-07T15:00:00Z","v":14589,"vw":10.770699},{"c":10.825,"h":10.825,"l":10.785,"n":348,"o":10.79,"t":"2026-10-07T15:15:00Z","v":12483,"vw":10.801271},{"c":10.87,"h":10.88,"l":10.8281,"n":418,"o":10.8281,"t":"2026-10-07T15:30:00Z","v":19911,"vw":10.858555},{"c":10.95,"h":10.95,"l":10.8725,"n":310,"o":10.8725,"t":"2026-10-07T15:45:00Z","v":11094,"vw":10.908861},{"c":10.885,"h":10.95,"l":10.88,"n":483,"o":10.95,"t":"2026-10-07T16:00:00Z","v":19395,"vw":10.910133},{"c":10.935,"h":10.935,"l":10.875,"n":452,"o":10.885,"t":"2026-10-07T16:15:00Z","v":19444,"vw":10.903597},{"c":10.9,"h":10.945,"l":10.9,"n":398,"o":10.93,"t":"2026-10-07T16:30:00Z","v":14930,"vw":10.923579},{"c":10.96,"h":11.01,"l":10.91,"n":472,"o":10.91,"t":"2026-10-07T16:45:00Z","v":29093,"vw":10.970324},{"c":10.9,"h":10.99,"l":10.9,"n":611,"o":10.96,"t":"2026-10-07T17:00:00Z","v":24619,"vw":10.958917},{"c":10.855,"h":10.9,"l":10.85,"n":583,"o":10.9,"t":"2026-10-07T17:15:00Z","v":19516,"vw":10.867914},{"c":10.91,"h":10.91,"l":10.84,"n":652,"o":10.86,"t":"2026-10-07T17:30:00Z","v":30376,"vw":10.858741},{"c":10.865,"h":10.91,"l":10.865,"n":377,"o":10.9,"t":"2026-10-07T17:45:00Z","v":15940,"vw":10.888325},{"c":10.845,"h":10.87,"l":10.845,"n":456,"o":10.865,"t":"2026-10-07T18:00:00Z","v":16548,"vw":10.857255},{"c":10.88,"h":10.88,"l":10.815,"n":506,"o":10.85,"t":"2026-10-07T18:15:00Z","v":27593,"vw":10.842212},{"c":10.865,"h":10.9,"l":10.865,"n":447,"o":10.89,"t":"2026-10-07T18:30:00Z","v":19960,"vw":10.884223},{"c":10.86,"h":10.8899,"l":10.84,"n":471,"o":10.865,"t":"2026-10-07T18:45:00Z","v":21228,"vw":10.850397},{"c":10.85,"h":10.86,"l":10.82,"n":695,"o":10.86,"t":"2026-10-07T19:00:00Z","v":29065,"vw":10.839173},{"c":10.815,"h":10.88,"l":10.75,"n":912,"o":10.85,"t":"2026-10-07T19:15:00Z","v":82753,"vw":10.814463},{"c":10.82,"h":10.83,"l":10.8,"n":1285,"o":10.83,"t":"2026-10-07T19:30:00Z","v":98594,"vw":10.812914},{"c":10.815,"h":10.93,"l":10.78,"n":4135,"o":10.82,"t":"2026-10-07T19:45:00Z","v":476355,"vw":10.845681},{"c":10.82,"h":10.82,"l":10.82,"n":23,"o":10.82,"t":"2026-10-07T20:00:00Z","v":1155219,"vw":10.82},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-08T08:00:00Z","v":232,"vw":10.73},{"c":10.639,"h":10.72,"l":10.58,"n":197,"o":10.7,"t":"2026-10-08T13:30:00Z","v":33458,"vw":10.684985},{"c":10.559,"h":10.64,"l":10.559,"n":185,"o":10.639,"t":"2026-10-08T13:45:00Z","v":22667,"vw":10.607025},{"c":10.62,"h":10.635,"l":10.53,"n":369,"o":10.56,"t":"2026-10-08T14:00:00Z","v":28431,"vw":10.578328},{"c":10.615,"h":10.67,"l":10.54,"n":482,"o":10.62,"t":"2026-10-08T14:15:00Z","v":31742,"vw":10.622847},{"c":10.62,"h":10.67,"l":10.6,"n":233,"o":10.61,"t":"2026-10-08T14:30:00Z","v":15814,"vw":10.640191},{"c":10.5,"h":10.625,"l":10.5,"n":421,"o":10.61,"t":"2026-10-08T14:45:00Z","v":51454,"vw":10.598109},{"c":10.56,"h":10.56,"l":10.5,"n":253,"o":10.5,"t":"2026-10-08T15:00:00Z","v":15539,"vw":10.53777},{"c":10.51,"h":10.6,"l":10.51,"n":443,"o":10.55,"t":"2026-10-08T15:15:00Z","v":27538,"vw":10.57089},{"c":10.45,"h":10.52,"l":10.41,"n":382,"o":10.495,"t":"2026-10-08T15:30:00Z","v":19589,"vw":10.470432},{"c":10.39,"h":10.45,"l":10.39,"n":334,"o":10.445,"t":"2026-10-08T15:45:00Z","v":12274,"vw":10.41285},{"c":10.39,"h":10.4,"l":10.37,"n":258,"o":10.39,"t":"2026-10-08T16:00:00Z","v":12537,"vw":10.384689},{"c":10.44,"h":10.455,"l":10.37,"n":531,"o":10.39,"t":"2026-10-08T16:15:00Z","v":31230,"vw":10.418898},{"c":10.38,"h":10.43,"l":10.38,"n":260,"o":10.43,"t":"2026-10-08T16:30:00Z","v":18074,"vw":10.408356},{"c":10.46,"h":10.46,"l":10.355,"n":346,"o":10.38,"t":"2026-10-08T16:45:00Z","v":19771,"vw":10.407507},{"c":10.49,"h":10.5,"l":10.43,"n":363,"o":10.45,"t":"2026-10-08T17:00:00Z","v":20936,"vw":10.46804},{"c":10.55,"h":10.575,"l":10.48,"n":407,"o":10.49,"t":"2026-10-08T17:15:00Z","v":23769,"vw":10.528742},{"c":10.55,"h":10.59,"l":10.52,"n":308,"o":10.55,"t":"2026-10-08T17:30:00Z","v":17993,"vw":10.553763},{"c":10.55,"h":10.58,"l":10.5045,"n":340,"o":10.56,"t":"2026-10-08T17:45:00Z","v":20167,"vw":10.546576},{"c":10.585,"h":10.59,"l":10.53,"n":402,"o":10.55,"t":"2026-10-08T18:00:00Z","v":21948,"vw":10.554258},{"c":10.58,"h":10.6,"l":10.54,"n":242,"o":10.59,"t":"2026-10-08T18:15:00Z","v":11652,"vw":10.573952},{"c":10.565,"h":10.6,"l":10.54,"n":351,"o":10.59,"t":"2026-10-08T18:30:00Z","v":18158,"vw":10.569879},{"c":10.53,"h":10.575,"l":10.51,"n":238,"o":10.565,"t":"2026-10-08T18:45:00Z","v":19777,"vw":10.527484},{"c":10.63,"h":10.63,"l":10.53,"n":373,"o":10.53,"t":"2026-10-08T19:00:00Z","v":19384,"vw":10.569391},{"c":10.62,"h":10.63,"l":10.58,"n":340,"o":10.63,"t":"2026-10-08T19:15:00Z","v":17377,"vw":10.606321},{"c":10.54,"h":10.62,"l":10.52,"n":664,"o":10.62,"t":"2026-10-08T19:30:00Z","v":48174,"vw":10.566218},{"c":10.495,"h":10.54,"l":10.455,"n":1730,"o":10.54,"t":"2026-10-08T19:45:00Z","v":137815,"vw":10.497616},{"c":10.5,"h":10.5,"l":10.5,"n":21,"o":10.5,"t":"2026-10-08T20:00:00Z","v":99685,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-08T20:15:00Z","v":2243,"vw":10.5},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-09T12:15:00Z","v":100,"vw":10.7},{"c":10.594,"h":10.68,"l":10.48,"n":177,"o":10.49,"t":"2026-10-09T13:30:00Z","v":15778,"vw":10.544224},{"c":10.99,"h":10.99,"l":10.594,"n":276,"o":10.595,"t":"2026-10-09T13:45:00Z","v":28756,"vw":10.867563},{"c":10.84,"h":10.98,"l":10.84,"n":282,"o":10.879,"t":"2026-10-09T14:00:00Z","v":14330,"vw":10.917888},{"c":10.8,"h":10.87,"l":10.76,"n":130,"o":10.84,"t":"2026-10-09T14:15:00Z","v":6332,"vw":10.801545},{"c":10.69,"h":10.8,"l":10.69,"n":225,"o":10.77,"t":"2026-10-09T14:30:00Z","v":9184,"vw":10.735216},{"c":10.655,"h":10.675,"l":10.565,"n":291,"o":10.675,"t":"2026-10-09T14:45:00Z","v":11022,"vw":10.635983},{"c":10.65,"h":10.65,"l":10.615,"n":106,"o":10.65,"t":"2026-10-09T15:00:00Z","v":4141,"vw":10.639053},{"c":10.68,"h":10.68,"l":10.65,"n":231,"o":10.65,"t":"2026-10-09T15:15:00Z","v":7489,"vw":10.662344},{"c":10.75,"h":10.75,"l":10.68,"n":189,"o":10.68,"t":"2026-10-09T15:30:00Z","v":5615,"vw":10.711492},{"c":10.79,"h":10.8,"l":10.74,"n":128,"o":10.75,"t":"2026-10-09T15:45:00Z","v":6182,"vw":10.761245},{"c":10.77,"h":10.78,"l":10.765,"n":94,"o":10.78,"t":"2026-10-09T16:00:00Z","v":3599,"vw":10.77192},{"c":10.76,"h":10.8,"l":10.76,"n":126,"o":10.77,"t":"2026-10-09T16:15:00Z","v":5544,"vw":10.784688},{"c":10.7406,"h":10.8055,"l":10.735,"n":191,"o":10.78,"t":"2026-10-09T16:30:00Z","v":7360,"vw":10.771091},{"c":10.735,"h":10.76,"l":10.7284,"n":170,"o":10.75,"t":"2026-10-09T16:45:00Z","v":10353,"vw":10.748561},{"c":10.73,"h":10.755,"l":10.73,"n":223,"o":10.75,"t":"2026-10-09T17:00:00Z","v":10182,"vw":10.74733},{"c":10.84,"h":10.84,"l":10.74,"n":362,"o":10.74,"t":"2026-10-09T17:15:00Z","v":15711,"vw":10.799961},{"c":10.8306,"h":10.85,"l":10.815,"n":111,"o":10.85,"t":"2026-10-09T17:30:00Z","v":7619,"vw":10.843517},{"c":10.75,"h":10.82,"l":10.75,"n":125,"o":10.82,"t":"2026-10-09T17:45:00Z","v":8737,"vw":10.783004},{"c":10.73,"h":10.75,"l":10.725,"n":123,"o":10.75,"t":"2026-10-09T18:00:00Z","v":5832,"vw":10.737428},{"c":10.68,"h":10.76,"l":10.68,"n":293,"o":10.73,"t":"2026-10-09T18:15:00Z","v":31790,"vw":10.729177},{"c":10.725,"h":10.725,"l":10.7,"n":144,"o":10.7,"t":"2026-10-09T18:30:00Z","v":6758,"vw":10.717163},{"c":10.72,"h":10.76,"l":10.71,"n":289,"o":10.725,"t":"2026-10-09T18:45:00Z","v":17501,"vw":10.737019},{"c":10.705,"h":10.72,"l":10.7,"n":192,"o":10.71,"t":"2026-10-09T19:00:00Z","v":8796,"vw":10.706619},{"c":10.67,"h":10.75,"l":10.66,"n":392,"o":10.705,"t":"2026-10-09T19:15:00Z","v":20692,"vw":10.72075},{"c":10.685,"h":10.715,"l":10.67,"n":440,"o":10.67,"t":"2026-10-09T19:30:00Z","v":29752,"vw":10.695077},{"c":10.685,"h":10.72,"l":10.675,"n":1444,"o":10.685,"t":"2026-10-09T19:45:00Z","v":91302,"vw":10.697579},{"c":10.73,"h":10.73,"l":10.69,"n":14,"o":10.69,"t":"2026-10-09T20:00:00Z","v":98393,"vw":10.691389},{"c":11.15,"h":11.15,"l":10.8,"n":3,"o":10.8,"t":"2026-10-09T20:15:00Z","v":5204,"vw":10.867256},{"c":10.85,"h":11,"l":10.84,"n":15,"o":10.84,"t":"2026-10-09T20:30:00Z","v":2748,"vw":10.888103},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-09T20:45:00Z","v":3033,"vw":10.69},{"c":10.745,"h":10.745,"l":10.63,"n":95,"o":10.69,"t":"2026-10-12T13:30:00Z","v":15429,"vw":10.666026},{"c":10.675,"h":10.76,"l":10.65,"n":71,"o":10.76,"t":"2026-10-12T13:45:00Z","v":20512,"vw":10.675288},{"c":10.645,"h":10.73,"l":10.59,"n":203,"o":10.68,"t":"2026-10-12T14:00:00Z","v":14145,"vw":10.664723},{"c":10.645,"h":10.67,"l":10.625,"n":96,"o":10.654,"t":"2026-10-12T14:15:00Z","v":5195,"vw":10.642998},{"c":10.57,"h":10.625,"l":10.57,"n":158,"o":10.625,"t":"2026-10-12T14:30:00Z","v":19328,"vw":10.582557},{"c":10.605,"h":10.62,"l":10.55,"n":289,"o":10.55,"t":"2026-10-12T14:45:00Z","v":14448,"vw":10.590121},{"c":10.61,"h":10.61,"l":10.56,"n":203,"o":10.59,"t":"2026-10-12T15:00:00Z","v":9358,"vw":10.588203},{"c":10.605,"h":10.61,"l":10.59,"n":114,"o":10.6,"t":"2026-10-12T15:15:00Z","v":4665,"vw":10.600388},{"c":10.53,"h":10.62,"l":10.53,"n":130,"o":10.605,"t":"2026-10-12T15:30:00Z","v":6974,"vw":10.568799},{"c":10.55,"h":10.57,"l":10.53,"n":164,"o":10.53,"t":"2026-10-12T15:45:00Z","v":8159,"vw":10.55199},{"c":10.51,"h":10.54,"l":10.48,"n":185,"o":10.54,"t":"2026-10-12T16:00:00Z","v":21581,"vw":10.501026},{"c":10.47,"h":10.52,"l":10.47,"n":227,"o":10.5,"t":"2026-10-12T16:15:00Z","v":11552,"vw":10.495031},{"c":10.49,"h":10.495,"l":10.475,"n":169,"o":10.48,"t":"2026-10-12T16:30:00Z","v":6163,"vw":10.485882},{"c":10.44,"h":10.49,"l":10.44,"n":190,"o":10.49,"t":"2026-10-12T16:45:00Z","v":9129,"vw":10.461142},{"c":10.43,"h":10.45,"l":10.41,"n":230,"o":10.45,"t":"2026-10-12T17:00:00Z","v":12481,"vw":10.431722},{"c":10.405,"h":10.44,"l":10.38,"n":170,"o":10.43,"t":"2026-10-12T17:15:00Z","v":8376,"vw":10.402923},{"c":10.405,"h":10.415,"l":10.36,"n":199,"o":10.4,"t":"2026-10-12T17:30:00Z","v":12515,"vw":10.390707},{"c":10.405,"h":10.41,"l":10.36,"n":243,"o":10.4,"t":"2026-10-12T17:45:00Z","v":12991,"vw":10.389541},{"c":10.435,"h":10.435,"l":10.405,"n":234,"o":10.405,"t":"2026-10-12T18:00:00Z","v":11381,"vw":10.422377},{"c":10.44,"h":10.45,"l":10.42,"n":186,"o":10.44,"t":"2026-10-12T18:15:00Z","v":8718,"vw":10.438536},{"c":10.42,"h":10.445,"l":10.42,"n":221,"o":10.435,"t":"2026-10-12T18:30:00Z","v":10754,"vw":10.433212},{"c":10.42,"h":10.43,"l":10.395,"n":270,"o":10.4124,"t":"2026-10-12T18:45:00Z","v":14054,"vw":10.416476},{"c":10.385,"h":10.42,"l":10.37,"n":244,"o":10.42,"t":"2026-10-12T19:00:00Z","v":11128,"vw":10.392094},{"c":10.4,"h":10.4,"l":10.38,"n":357,"o":10.39,"t":"2026-10-12T19:15:00Z","v":17683,"vw":10.386831},{"c":10.33,"h":10.41,"l":10.32,"n":629,"o":10.4,"t":"2026-10-12T19:30:00Z","v":72152,"vw":10.371583},{"c":10.375,"h":10.4,"l":10.33,"n":1413,"o":10.33,"t":"2026-10-12T19:45:00Z","v":76014,"vw":10.369774},{"c":10.38,"h":10.41,"l":10.38,"n":25,"o":10.38,"t":"2026-10-12T20:00:00Z","v":61175,"vw":10.381838},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-12T20:15:00Z","v":831,"vw":10.38},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-13T08:00:00Z","v":448,"vw":10.31},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-13T08:15:00Z","v":250,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-10-13T09:30:00Z","v":202,"vw":10.4},{"c":10.25,"h":10.4,"l":10.17,"n":385,"o":10.26,"t":"2026-10-13T13:30:00Z","v":39151,"vw":10.257545},{"c":10.22,"h":10.2622,"l":10.09,"n":473,"o":10.24,"t":"2026-10-13T13:45:00Z","v":28626,"vw":10.179264},{"c":10.21,"h":10.27,"l":10.195,"n":278,"o":10.23,"t":"2026-10-13T14:00:00Z","v":14831,"vw":10.236338},{"c":10.225,"h":10.28,"l":10.2,"n":222,"o":10.24,"t":"2026-10-13T14:15:00Z","v":12095,"vw":10.232123},{"c":10.3,"h":10.3,"l":10.205,"n":279,"o":10.225,"t":"2026-10-13T14:30:00Z","v":11191,"vw":10.250137},{"c":10.19,"h":10.33,"l":10.19,"n":305,"o":10.315,"t":"2026-10-13T14:45:00Z","v":18077,"vw":10.264758},{"c":10.18,"h":10.2,"l":10.12,"n":278,"o":10.19,"t":"2026-10-13T15:00:00Z","v":15984,"vw":10.171834},{"c":10.09,"h":10.19,"l":10.09,"n":337,"o":10.18,"t":"2026-10-13T15:15:00Z","v":26008,"vw":10.134811},{"c":10.16,"h":10.16,"l":10.07,"n":276,"o":10.09,"t":"2026-10-13T15:30:00Z","v":20758,"vw":10.112645},{"c":10.23,"h":10.23,"l":10.13,"n":379,"o":10.16,"t":"2026-10-13T15:45:00Z","v":25102,"vw":10.172311},{"c":10.175,"h":10.24,"l":10.165,"n":285,"o":10.23,"t":"2026-10-13T16:00:00Z","v":15135,"vw":10.193866},{"c":10.18,"h":10.19,"l":10.16,"n":271,"o":10.175,"t":"2026-10-13T16:15:00Z","v":11878,"vw":10.174399},{"c":10.21,"h":10.22,"l":10.17,"n":237,"o":10.18,"t":"2026-10-13T16:30:00Z","v":11655,"vw":10.195831},{"c":10.16,"h":10.21,"l":10.16,"n":273,"o":10.205,"t":"2026-10-13T16:45:00Z","v":13781,"vw":10.19631},{"c":10.155,"h":10.255,"l":10.155,"n":448,"o":10.155,"t":"2026-10-13T17:00:00Z","v":27956,"vw":10.204568},{"c":10.135,"h":10.155,"l":10.12,"n":282,"o":10.155,"t":"2026-10-13T17:15:00Z","v":21715,"vw":10.140502},{"c":10.13,"h":10.165,"l":10.13,"n":391,"o":10.13,"t":"2026-10-13T17:30:00Z","v":22081,"vw":10.142233},{"c":10.13,"h":10.165,"l":10.12,"n":317,"o":10.125,"t":"2026-10-13T17:45:00Z","v":17419,"vw":10.137757},{"c":10.085,"h":10.17,"l":10.05,"n":604,"o":10.14,"t":"2026-10-13T18:00:00Z","v":37808,"vw":10.102287},{"c":10.12,"h":10.13,"l":10.08,"n":431,"o":10.085,"t":"2026-10-13T18:15:00Z","v":24293,"vw":10.104179},{"c":10.08,"h":10.13,"l":10.08,"n":471,"o":10.129,"t":"2026-10-13T18:30:00Z","v":25435,"vw":10.100008},{"c":10.03,"h":10.09,"l":10.02,"n":542,"o":10.08,"t":"2026-10-13T18:45:00Z","v":26260,"vw":10.05272},{"c":10.03,"h":10.045,"l":10.01,"n":355,"o":10.02,"t":"2026-10-13T19:00:00Z","v":17611,"vw":10.027121},{"c":10.045,"h":10.055,"l":10.01,"n":688,"o":10.03,"t":"2026-10-13T19:15:00Z","v":47540,"vw":10.030757},{"c":10.035,"h":10.07,"l":10,"n":963,"o":10.045,"t":"2026-10-13T19:30:00Z","v":72559,"vw":10.032351},{"c":9.925,"h":10.03,"l":9.86,"n":3968,"o":10.03,"t":"2026-10-13T19:45:00Z","v":326859,"vw":9.933642},{"c":9.95,"h":9.95,"l":9.94,"n":15,"o":9.94,"t":"2026-10-13T20:00:00Z","v":179756,"vw":9.940017},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-14T09:45:00Z","v":250,"vw":9.96},{"c":9.96,"h":9.96,"l":9.7,"n":539,"o":9.82,"t":"2026-10-14T13:30:00Z","v":70783,"vw":9.782485},{"c":9.9,"h":10.01,"l":9.89,"n":368,"o":9.94,"t":"2026-10-14T13:45:00Z","v":28108,"vw":9.948846},{"c":9.835,"h":9.97,"l":9.795,"n":375,"o":9.9,"t":"2026-10-14T14:00:00Z","v":23969,"vw":9.878977},{"c":9.75,"h":9.84,"l":9.711,"n":354,"o":9.82,"t":"2026-10-14T14:15:00Z","v":37587,"vw":9.763445},{"c":9.84,"h":9.845,"l":9.745,"n":419,"o":9.75,"t":"2026-10-14T14:30:00Z","v":40912,"vw":9.793321},{"c":9.8,"h":9.86,"l":9.78,"n":367,"o":9.85,"t":"2026-10-14T14:45:00Z","v":59281,"vw":9.812332},{"c":9.79,"h":9.82,"l":9.79,"n":442,"o":9.79,"t":"2026-10-14T15:00:00Z","v":25082,"vw":9.802877},{"c":9.84,"h":9.87,"l":9.77,"n":478,"o":9.8,"t":"2026-10-14T15:15:00Z","v":53547,"vw":9.817226},{"c":9.83,"h":9.85,"l":9.82,"n":274,"o":9.84,"t":"2026-10-14T15:30:00Z","v":20097,"vw":9.834908},{"c":9.8,"h":9.85,"l":9.77,"n":405,"o":9.83,"t":"2026-10-14T15:45:00Z","v":25253,"vw":9.821309},{"c":9.69,"h":9.79,"l":9.69,"n":306,"o":9.79,"t":"2026-10-14T16:00:00Z","v":15488,"vw":9.746474},{"c":9.72,"h":9.72,"l":9.685,"n":404,"o":9.69,"t":"2026-10-14T16:15:00Z","v":24951,"vw":9.704763},{"c":9.71,"h":9.73,"l":9.69,"n":288,"o":9.72,"t":"2026-10-14T16:30:00Z","v":14704,"vw":9.708154},{"c":9.75,"h":9.75,"l":9.705,"n":244,"o":9.72,"t":"2026-10-14T16:45:00Z","v":10656,"vw":9.723486},{"c":9.76,"h":9.77,"l":9.75,"n":196,"o":9.76,"t":"2026-10-14T17:00:00Z","v":8982,"vw":9.761761},{"c":9.735,"h":9.77,"l":9.73,"n":206,"o":9.76,"t":"2026-10-14T17:15:00Z","v":9085,"vw":9.755966},{"c":9.75,"h":9.775,"l":9.73,"n":271,"o":9.735,"t":"2026-10-14T17:30:00Z","v":14479,"vw":9.750712},{"c":9.7,"h":9.75,"l":9.7,"n":305,"o":9.75,"t":"2026-10-14T17:45:00Z","v":21104,"vw":9.732748},{"c":9.67,"h":9.71,"l":9.65,"n":441,"o":9.7,"t":"2026-10-14T18:00:00Z","v":44914,"vw":9.668095},{"c":9.59,"h":9.68,"l":9.575,"n":459,"o":9.68,"t":"2026-10-14T18:15:00Z","v":46737,"vw":9.619859},{"c":9.47,"h":9.6,"l":9.445,"n":527,"o":9.595,"t":"2026-10-14T18:30:00Z","v":59234,"vw":9.508365},{"c":9.49,"h":9.49,"l":9.465,"n":366,"o":9.465,"t":"2026-10-14T18:45:00Z","v":21101,"vw":9.480529},{"c":9.49,"h":9.495,"l":9.46,"n":363,"o":9.49,"t":"2026-10-14T19:00:00Z","v":23767,"vw":9.475194},{"c":9.44,"h":9.48,"l":9.44,"n":467,"o":9.48,"t":"2026-10-14T19:15:00Z","v":28410,"vw":9.45748},{"c":9.395,"h":9.47,"l":9.39,"n":799,"o":9.435,"t":"2026-10-14T19:30:00Z","v":56896,"vw":9.429316},{"c":9.41,"h":9.45,"l":9.36,"n":1990,"o":9.395,"t":"2026-10-14T19:45:00Z","v":160416,"vw":9.39738},{"c":9.41,"h":9.45,"l":9.41,"n":28,"o":9.41,"t":"2026-10-14T20:00:00Z","v":144263,"vw":9.411011},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-15T09:30:00Z","v":210,"vw":9.41},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-15T11:00:00Z","v":310,"vw":9.37},{"c":9.54,"h":9.5855,"l":9.38,"n":243,"o":9.42,"t":"2026-10-15T13:30:00Z","v":27234,"vw":9.464774},{"c":9.72,"h":9.725,"l":9.54,"n":370,"o":9.56,"t":"2026-10-15T13:45:00Z","v":21219,"vw":9.632976},{"c":9.755,"h":9.835,"l":9.71,"n":462,"o":9.76,"t":"2026-10-15T14:00:00Z","v":23528,"vw":9.786597},{"c":9.68,"h":9.75,"l":9.66,"n":394,"o":9.75,"t":"2026-10-15T14:15:00Z","v":38653,"vw":9.699508},{"c":9.865,"h":9.88,"l":9.665,"n":429,"o":9.68,"t":"2026-10-15T14:30:00Z","v":25304,"vw":9.775962},{"c":9.795,"h":9.885,"l":9.795,"n":467,"o":9.88,"t":"2026-10-15T14:45:00Z","v":28428,"vw":9.850908},{"c":9.76,"h":9.82,"l":9.76,"n":464,"o":9.795,"t":"2026-10-15T15:00:00Z","v":22020,"vw":9.798159},{"c":9.76,"h":9.785,"l":9.72,"n":380,"o":9.77,"t":"2026-10-15T15:15:00Z","v":18127,"vw":9.753569},{"c":9.715,"h":9.76,"l":9.71,"n":367,"o":9.76,"t":"2026-10-15T15:30:00Z","v":17876,"vw":9.74118},{"c":9.775,"h":9.78,"l":9.715,"n":261,"o":9.715,"t":"2026-10-15T15:45:00Z","v":10965,"vw":9.735261},{"c":9.8,"h":9.84,"l":9.79,"n":355,"o":9.79,"t":"2026-10-15T16:00:00Z","v":19910,"vw":9.810716},{"c":9.805,"h":9.815,"l":9.79,"n":305,"o":9.795,"t":"2026-10-15T16:15:00Z","v":15665,"vw":9.801627},{"c":9.845,"h":9.845,"l":9.79,"n":316,"o":9.81,"t":"2026-10-15T16:30:00Z","v":14609,"vw":9.811335},{"c":9.81,"h":9.845,"l":9.78,"n":237,"o":9.84,"t":"2026-10-15T16:45:00Z","v":14371,"vw":9.815675},{"c":9.8,"h":9.82,"l":9.77,"n":339,"o":9.81,"t":"2026-10-15T17:00:00Z","v":17454,"vw":9.788248},{"c":9.79,"h":9.805,"l":9.79,"n":126,"o":9.795,"t":"2026-10-15T17:15:00Z","v":4945,"vw":9.797422},{"c":9.81,"h":9.815,"l":9.77,"n":330,"o":9.785,"t":"2026-10-15T17:30:00Z","v":19688,"vw":9.79397},{"c":9.795,"h":9.82,"l":9.79,"n":222,"o":9.8,"t":"2026-10-15T17:45:00Z","v":10464,"vw":9.801474},{"c":9.77,"h":9.8,"l":9.77,"n":231,"o":9.79,"t":"2026-10-15T18:00:00Z","v":13322,"vw":9.784357},{"c":9.745,"h":9.785,"l":9.73,"n":325,"o":9.77,"t":"2026-10-15T18:15:00Z","v":20022,"vw":9.766226},{"c":9.745,"h":9.77,"l":9.74,"n":234,"o":9.75,"t":"2026-10-15T18:30:00Z","v":15413,"vw":9.748896},{"c":9.76,"h":9.775,"l":9.73,"n":351,"o":9.745,"t":"2026-10-15T18:45:00Z","v":19396,"vw":9.757168},{"c":9.81,"h":9.81,"l":9.77,"n":323,"o":9.77,"t":"2026-10-15T19:00:00Z","v":15643,"vw":9.782251},{"c":9.81,"h":9.835,"l":9.809284,"n":510,"o":9.81,"t":"2026-10-15T19:15:00Z","v":27055,"vw":9.821914},{"c":9.909,"h":9.93,"l":9.81,"n":957,"o":9.81,"t":"2026-10-15T19:30:00Z","v":69740,"vw":9.8783},{"c":9.88,"h":9.905,"l":9.855,"n":2092,"o":9.905,"t":"2026-10-15T19:45:00Z","v":147761,"vw":9.880548},{"c":9.89,"h":9.89,"l":9.89,"n":20,"o":9.89,"t":"2026-10-15T20:00:00Z","v":138406,"vw":9.89},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-10-16T10:30:00Z","v":205,"vw":9.82},{"c":9.71,"h":9.89,"l":9.66,"n":74,"o":9.87,"t":"2026-10-16T13:30:00Z","v":12727,"vw":9.859622},{"c":9.52,"h":9.66,"l":9.44,"n":307,"o":9.66,"t":"2026-10-16T13:45:00Z","v":14976,"vw":9.522496},{"c":9.74,"h":9.76,"l":9.54,"n":267,"o":9.56,"t":"2026-10-16T14:00:00Z","v":12404,"vw":9.630796},{"c":9.65,"h":9.755,"l":9.65,"n":150,"o":9.72,"t":"2026-10-16T14:15:00Z","v":6607,"vw":9.70306},{"c":9.66,"h":9.665,"l":9.59,"n":224,"o":9.64,"t":"2026-10-16T14:30:00Z","v":11932,"vw":9.633771},{"c":9.66,"h":9.67,"l":9.62,"n":214,"o":9.655,"t":"2026-10-16T14:45:00Z","v":9000,"vw":9.640748},{"c":9.535,"h":9.66,"l":9.535,"n":247,"o":9.66,"t":"2026-10-16T15:00:00Z","v":9024,"vw":9.577261},{"c":9.5,"h":9.535,"l":9.45,"n":389,"o":9.535,"t":"2026-10-16T15:15:00Z","v":17541,"vw":9.491905},{"c":9.51,"h":9.55,"l":9.48,"n":315,"o":9.49,"t":"2026-10-16T15:30:00Z","v":12138,"vw":9.512428},{"c":9.42,"h":9.53,"l":9.42,"n":276,"o":9.52,"t":"2026-10-16T15:45:00Z","v":13272,"vw":9.464956},{"c":9.38,"h":9.41,"l":9.34,"n":280,"o":9.41,"t":"2026-10-16T16:00:00Z","v":13510,"vw":9.370327},{"c":9.33,"h":9.4,"l":9.32,"n":219,"o":9.39,"t":"2026-10-16T16:15:00Z","v":10509,"vw":9.353026},{"c":9.275,"h":9.325,"l":9.26,"n":282,"o":9.325,"t":"2026-10-16T16:30:00Z","v":9803,"vw":9.297397},{"c":9.35,"h":9.35,"l":9.26,"n":419,"o":9.26,"t":"2026-10-16T16:45:00Z","v":16654,"vw":9.312395},{"c":9.27,"h":9.355,"l":9.265,"n":342,"o":9.355,"t":"2026-10-16T17:00:00Z","v":13752,"vw":9.320093},{"c":9.29,"h":9.29,"l":9.26,"n":220,"o":9.27,"t":"2026-10-16T17:15:00Z","v":7986,"vw":9.276679},{"c":9.3,"h":9.35,"l":9.27,"n":224,"o":9.27,"t":"2026-10-16T17:30:00Z","v":7858,"vw":9.312935},{"c":9.295,"h":9.335,"l":9.25,"n":352,"o":9.3,"t":"2026-10-16T17:45:00Z","v":27130,"vw":9.311686},{"c":9.295,"h":9.37,"l":9.29,"n":375,"o":9.295,"t":"2026-10-16T18:00:00Z","v":21818,"vw":9.325908},{"c":9.359,"h":9.37,"l":9.27,"n":379,"o":9.28,"t":"2026-10-16T18:15:00Z","v":23393,"vw":9.307643},{"c":9.365,"h":9.38,"l":9.34,"n":372,"o":9.34,"t":"2026-10-16T18:30:00Z","v":12399,"vw":9.36002},{"c":9.33,"h":9.38,"l":9.325,"n":330,"o":9.38,"t":"2026-10-16T18:45:00Z","v":12676,"vw":9.344189},{"c":9.36,"h":9.378,"l":9.3222,"n":588,"o":9.34,"t":"2026-10-16T19:00:00Z","v":17902,"vw":9.344867},{"c":9.36,"h":9.37,"l":9.34,"n":606,"o":9.36,"t":"2026-10-16T19:15:00Z","v":27474,"vw":9.35463},{"c":9.29,"h":9.36,"l":9.275,"n":766,"o":9.36,"t":"2026-10-16T19:30:00Z","v":51234,"vw":9.308423},{"c":9.285,"h":9.29,"l":9.245,"n":1801,"o":9.2775,"t":"2026-10-16T19:45:00Z","v":133651,"vw":9.266688},{"c":9.28,"h":9.32,"l":9.28,"n":17,"o":9.28,"t":"2026-10-16T20:00:00Z","v":121451,"vw":9.281235},{"c":9.38,"h":9.73,"l":9.38,"n":230,"o":9.48,"t":"2026-10-19T13:30:00Z","v":30698,"vw":9.541114},{"c":9.325,"h":9.391,"l":9.29,"n":206,"o":9.29,"t":"2026-10-19T13:45:00Z","v":11877,"vw":9.326596},{"c":9.33,"h":9.4,"l":9.2966,"n":242,"o":9.325,"t":"2026-10-19T14:00:00Z","v":10317,"vw":9.354216},{"c":9.435,"h":9.45,"l":9.355,"n":249,"o":9.355,"t":"2026-10-19T14:15:00Z","v":12557,"vw":9.400967},{"c":9.39,"h":9.44,"l":9.37,"n":389,"o":9.435,"t":"2026-10-19T14:30:00Z","v":22187,"vw":9.404597},{"c":9.415,"h":9.43,"l":9.38,"n":277,"o":9.41,"t":"2026-10-19T14:45:00Z","v":14817,"vw":9.406802},{"c":9.4,"h":9.415,"l":9.39,"n":227,"o":9.415,"t":"2026-10-19T15:00:00Z","v":11756,"vw":9.402212},{"c":9.445,"h":9.46,"l":9.3921,"n":367,"o":9.4,"t":"2026-10-19T15:15:00Z","v":18874,"vw":9.436804},{"c":9.4,"h":9.46,"l":9.4,"n":332,"o":9.435,"t":"2026-10-19T15:30:00Z","v":17928,"vw":9.4291},{"c":9.405,"h":9.405,"l":9.365,"n":268,"o":9.405,"t":"2026-10-19T15:45:00Z","v":16168,"vw":9.392018},{"c":9.4,"h":9.425,"l":9.36,"n":395,"o":9.39,"t":"2026-10-19T16:00:00Z","v":28905,"vw":9.395941},{"c":9.44,"h":9.44,"l":9.39,"n":231,"o":9.4,"t":"2026-10-19T16:15:00Z","v":11865,"vw":9.400044},{"c":9.465,"h":9.51,"l":9.42,"n":281,"o":9.43,"t":"2026-10-19T16:30:00Z","v":17334,"vw":9.47696},{"c":9.455,"h":9.465,"l":9.435,"n":100,"o":9.465,"t":"2026-10-19T16:45:00Z","v":4487,"vw":9.444265},{"c":9.44,"h":9.46,"l":9.44,"n":203,"o":9.46,"t":"2026-10-19T17:00:00Z","v":10459,"vw":9.447893},{"c":9.44,"h":9.45,"l":9.42,"n":332,"o":9.44,"t":"2026-10-19T17:15:00Z","v":26221,"vw":9.439713},{"c":9.395,"h":9.4422,"l":9.395,"n":180,"o":9.44,"t":"2026-10-19T17:30:00Z","v":10758,"vw":9.42647},{"c":9.395,"h":9.4,"l":9.39,"n":135,"o":9.4,"t":"2026-10-19T17:45:00Z","v":5745,"vw":9.398069},{"c":9.42,"h":9.425,"l":9.38,"n":303,"o":9.4,"t":"2026-10-19T18:00:00Z","v":19206,"vw":9.400566},{"c":9.39,"h":9.42,"l":9.385,"n":202,"o":9.42,"t":"2026-10-19T18:15:00Z","v":11712,"vw":9.399154},{"c":9.34,"h":9.39,"l":9.34,"n":293,"o":9.3868,"t":"2026-10-19T18:30:00Z","v":18817,"vw":9.372957},{"c":9.345,"h":9.375,"l":9.34,"n":398,"o":9.34,"t":"2026-10-19T18:45:00Z","v":36492,"vw":9.361202},{"c":9.39,"h":9.395,"l":9.35,"n":360,"o":9.35,"t":"2026-10-19T19:00:00Z","v":23344,"vw":9.367888},{"c":9.415,"h":9.415,"l":9.375,"n":588,"o":9.39,"t":"2026-10-19T19:15:00Z","v":46903,"vw":9.389486},{"c":9.415,"h":9.48,"l":9.405,"n":579,"o":9.425,"t":"2026-10-19T19:30:00Z","v":40882,"vw":9.44005},{"c":9.45,"h":9.45,"l":9.39,"n":1953,"o":9.41,"t":"2026-10-19T19:45:00Z","v":149043,"vw":9.4265},{"c":9.45,"h":9.45,"l":9.45,"n":19,"o":9.45,"t":"2026-10-19T20:00:00Z","v":116406,"vw":9.45},{"c":9.57,"h":9.57,"l":9.405,"n":53,"o":9.45,"t":"2026-10-20T13:30:00Z","v":7499,"vw":9.459629},{"c":9.7,"h":9.72,"l":9.565,"n":169,"o":9.565,"t":"2026-10-20T13:45:00Z","v":8640,"vw":9.675916},{"c":9.67,"h":9.68,"l":9.66,"n":73,"o":9.67,"t":"2026-10-20T14:00:00Z","v":2431,"vw":9.671579},{"c":9.67,"h":9.735,"l":9.615,"n":502,"o":9.7,"t":"2026-10-20T14:15:00Z","v":40862,"vw":9.660108},{"c":9.79,"h":9.82,"l":9.67,"n":318,"o":9.67,"t":"2026-10-20T14:30:00Z","v":24856,"vw":9.767645},{"c":9.91,"h":9.92,"l":9.81,"n":256,"o":9.81,"t":"2026-10-20T14:45:00Z","v":15790,"vw":9.854067},{"c":9.915,"h":10,"l":9.89,"n":407,"o":9.94,"t":"2026-10-20T15:00:00Z","v":23092,"vw":9.947544},{"c":9.99,"h":10,"l":9.89,"n":541,"o":9.92,"t":"2026-10-20T15:15:00Z","v":38505,"vw":9.927075},{"c":10.02,"h":10.02,"l":9.945,"n":420,"o":9.99,"t":"2026-10-20T15:30:00Z","v":21197,"vw":9.965508},{"c":9.98,"h":10.02,"l":9.98,"n":254,"o":10.02,"t":"2026-10-20T15:45:00Z","v":9350,"vw":9.990592},{"c":9.89,"h":9.98,"l":9.88,"n":334,"o":9.98,"t":"2026-10-20T16:00:00Z","v":14927,"vw":9.930167},{"c":9.99,"h":9.99,"l":9.89,"n":379,"o":9.89,"t":"2026-10-20T16:15:00Z","v":51743,"vw":9.930264},{"c":9.975,"h":10.01,"l":9.97,"n":212,"o":10,"t":"2026-10-20T16:30:00Z","v":13186,"vw":9.987595},{"c":9.945,"h":9.975,"l":9.91,"n":228,"o":9.975,"t":"2026-10-20T16:45:00Z","v":12801,"vw":9.945732},{"c":9.97,"h":9.97,"l":9.93,"n":180,"o":9.945,"t":"2026-10-20T17:00:00Z","v":8338,"vw":9.954723},{"c":10.03,"h":10.03,"l":9.98,"n":171,"o":9.98,"t":"2026-10-20T17:15:00Z","v":6744,"vw":10.014985},{"c":10.045,"h":10.06,"l":10.02,"n":233,"o":10.02,"t":"2026-10-20T17:30:00Z","v":9638,"vw":10.043772},{"c":10.075,"h":10.09,"l":10.045,"n":171,"o":10.045,"t":"2026-10-20T17:45:00Z","v":6644,"vw":10.070531},{"c":10.11,"h":10.11,"l":10.082,"n":199,"o":10.09,"t":"2026-10-20T18:00:00Z","v":8195,"vw":10.102055},{"c":10.042,"h":10.11,"l":10.04,"n":566,"o":10.11,"t":"2026-10-20T18:15:00Z","v":28392,"vw":10.090103},{"c":10,"h":10.055,"l":9.99,"n":529,"o":10.04,"t":"2026-10-20T18:30:00Z","v":38241,"vw":10.015544},{"c":10.01,"h":10.01,"l":9.98,"n":311,"o":10,"t":"2026-10-20T18:45:00Z","v":22585,"vw":9.997352},{"c":10.02,"h":10.04,"l":10,"n":385,"o":10.01,"t":"2026-10-20T19:00:00Z","v":16102,"vw":10.01816},{"c":10.002,"h":10.02,"l":9.98,"n":550,"o":10.02,"t":"2026-10-20T19:15:00Z","v":17737,"vw":10.001609},{"c":9.972,"h":10.02,"l":9.962,"n":557,"o":10.01,"t":"2026-10-20T19:30:00Z","v":28293,"vw":9.989379},{"c":9.965,"h":9.99,"l":9.94,"n":1837,"o":9.99,"t":"2026-10-20T19:45:00Z","v":119214,"vw":9.967747},{"c":9.97,"h":9.97,"l":9.97,"n":21,"o":9.97,"t":"2026-10-20T20:00:00Z","v":137749,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-20T21:00:00Z","v":5706,"vw":9.97},{"c":10.02,"h":10.23,"l":9.91,"n":124,"o":9.97,"t":"2026-10-21T13:30:00Z","v":18811,"vw":9.994019},{"c":9.99,"h":10.12,"l":9.99,"n":250,"o":10.005,"t":"2026-10-21T13:45:00Z","v":17051,"vw":10.087031},{"c":9.925,"h":10,"l":9.89,"n":317,"o":9.99,"t":"2026-10-21T14:00:00Z","v":34123,"vw":9.945646},{"c":9.975,"h":9.975,"l":9.91,"n":221,"o":9.92,"t":"2026-10-21T14:15:00Z","v":11430,"vw":9.931059},{"c":9.98,"h":10,"l":9.96,"n":186,"o":9.99,"t":"2026-10-21T14:30:00Z","v":11870,"vw":9.975606},{"c":9.96,"h":10,"l":9.96,"n":140,"o":9.98,"t":"2026-10-21T14:45:00Z","v":7524,"vw":9.971556},{"c":9.9,"h":9.96,"l":9.8801,"n":257,"o":9.96,"t":"2026-10-21T15:00:00Z","v":16454,"vw":9.906776},{"c":9.89,"h":9.905,"l":9.88,"n":208,"o":9.9,"t":"2026-10-21T15:15:00Z","v":8414,"vw":9.892965},{"c":10.02,"h":10.03,"l":9.895,"n":352,"o":9.895,"t":"2026-10-21T15:30:00Z","v":24077,"vw":9.956721},{"c":10.015,"h":10.05,"l":10.015,"n":297,"o":10.02,"t":"2026-10-21T15:45:00Z","v":28468,"vw":10.026759},{"c":10.01,"h":10.05,"l":10,"n":516,"o":10.03,"t":"2026-10-21T16:00:00Z","v":24397,"vw":10.025822},{"c":10.035,"h":10.035,"l":10.02,"n":173,"o":10.02,"t":"2026-10-21T16:15:00Z","v":8340,"vw":10.025633},{"c":10.06,"h":10.12,"l":10.04,"n":272,"o":10.04,"t":"2026-10-21T16:30:00Z","v":12834,"vw":10.072227},{"c":10.05,"h":10.08,"l":10.04,"n":239,"o":10.07,"t":"2026-10-21T16:45:00Z","v":11217,"vw":10.056942},{"c":10.04,"h":10.06,"l":10.0318,"n":386,"o":10.04,"t":"2026-10-21T17:00:00Z","v":20361,"vw":10.04422},{"c":10.01,"h":10.04,"l":10,"n":222,"o":10.04,"t":"2026-10-21T17:15:00Z","v":6902,"vw":10.0226},{"c":10.03,"h":10.03,"l":10,"n":332,"o":10.02,"t":"2026-10-21T17:30:00Z","v":14530,"vw":10.015552},{"c":9.97,"h":10.03,"l":9.97,"n":263,"o":10.03,"t":"2026-10-21T17:45:00Z","v":11264,"vw":9.996791},{"c":9.96,"h":9.98,"l":9.94,"n":332,"o":9.97,"t":"2026-10-21T18:00:00Z","v":13218,"vw":9.959521},{"c":9.94,"h":9.99,"l":9.94,"n":257,"o":9.97,"t":"2026-10-21T18:15:00Z","v":18491,"vw":9.968144},{"c":9.92,"h":9.95,"l":9.91,"n":154,"o":9.95,"t":"2026-10-21T18:30:00Z","v":6046,"vw":9.928649},{"c":9.865,"h":9.92,"l":9.86,"n":436,"o":9.92,"t":"2026-10-21T18:45:00Z","v":21409,"vw":9.885988},{"c":9.86,"h":9.89,"l":9.85,"n":381,"o":9.86,"t":"2026-10-21T19:00:00Z","v":20629,"vw":9.869638},{"c":9.89,"h":9.9,"l":9.86,"n":534,"o":9.86,"t":"2026-10-21T19:15:00Z","v":16476,"vw":9.88417},{"c":9.87,"h":9.91,"l":9.86,"n":424,"o":9.9,"t":"2026-10-21T19:30:00Z","v":18611,"vw":9.8825},{"c":9.84,"h":9.885,"l":9.835,"n":1366,"o":9.865,"t":"2026-10-21T19:45:00Z","v":85891,"vw":9.853034},{"c":9.86,"h":9.89,"l":9.86,"n":23,"o":9.86,"t":"2026-10-21T20:00:00Z","v":120686,"vw":9.860953},{"c":9.875,"h":9.93,"l":9.785,"n":56,"o":9.8,"t":"2026-10-22T13:30:00Z","v":22849,"vw":9.858537},{"c":9.995,"h":10.03,"l":9.87,"n":190,"o":9.875,"t":"2026-10-22T13:45:00Z","v":15435,"vw":9.927401},{"c":9.88,"h":10.06,"l":9.88,"n":128,"o":10.03,"t":"2026-10-22T14:00:00Z","v":5103,"vw":9.961},{"c":9.805,"h":9.89,"l":9.8,"n":114,"o":9.88,"t":"2026-10-22T14:15:00Z","v":3166,"vw":9.849615},{"c":9.92,"h":9.92,"l":9.8,"n":216,"o":9.83,"t":"2026-10-22T14:30:00Z","v":9893,"vw":9.825928},{"c":9.85,"h":9.89,"l":9.82,"n":179,"o":9.89,"t":"2026-10-22T14:45:00Z","v":5137,"vw":9.860865},{"c":9.8,"h":9.81,"l":9.7801,"n":81,"o":9.795,"t":"2026-10-22T15:00:00Z","v":4408,"vw":9.796516},{"c":9.825,"h":9.87,"l":9.82,"n":145,"o":9.82,"t":"2026-10-22T15:15:00Z","v":6104,"vw":9.838356},{"c":9.82,"h":9.85,"l":9.795,"n":165,"o":9.83,"t":"2026-10-22T15:30:00Z","v":7171,"vw":9.832747},{"c":9.845,"h":9.85,"l":9.79,"n":252,"o":9.81,"t":"2026-10-22T15:45:00Z","v":10024,"vw":9.810216},{"c":9.81,"h":9.845,"l":9.8,"n":137,"o":9.845,"t":"2026-10-22T16:00:00Z","v":3606,"vw":9.812778},{"c":9.84,"h":9.84,"l":9.81,"n":139,"o":9.82,"t":"2026-10-22T16:15:00Z","v":6603,"vw":9.826854},{"c":9.75,"h":9.84,"l":9.75,"n":167,"o":9.84,"t":"2026-10-22T16:30:00Z","v":7683,"vw":9.793519}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.9844051413928738,"strike":18.865964010317583,"iv":2.5834922490957086,"gamma":0.049807136315628206,"theta":-0.042962836906108366,"vega":0.009555334434699246,"rho":0.0015466542255105765,"breakevenPct":103.17675692641207},{"delta":0.35,"premium":1.4067236547452187,"strike":21.994249294409027,"iv":3.329716876559225,"gamma":0.040657216499079885,"theta":-0.05869323242490612,"vega":0.010209959646439582,"rho":0.0016023263259307794,"breakevenPct":139.51865864026865},{"delta":0.4,"premium":1.6332319356772385,"strike":19.968289029164186,"iv":3.2561624374965477,"gamma":0.04286089709489624,"theta":-0.058632763882217886,"vega":0.010489346173365083,"rho":0.0018119083416164874,"breakevenPct":121.10052164627868},{"delta":0.45,"premium":1.8219785931704786,"strike":16.948342509272344,"iv":3.024515195874373,"gamma":0.047254097503577994,"theta":-0.05552705784048623,"vega":0.01069636864790938,"rho":0.002051171585866771,"breakevenPct":92.12201742520799},{"delta":0.5,"premium":2.010725250663719,"strike":13.928395989380496,"iv":2.7928679542521975,"gamma":0.05164729791225975,"theta":-0.05242135179875457,"vega":0.010903391122453678,"rho":0.0022904348301170546,"breakevenPct":63.14351320413731},{"delta":0.55,"premium":2.2090552145876283,"strike":11.818404908827324,"iv":2.6020824226157204,"gamma":0.054863427739798167,"theta":-0.04892058695450589,"vega":0.01086463389792202,"rho":0.002521731933210977,"breakevenPct":43.5768692263557},{"delta":0.6,"premium":2.415986071922174,"strike":10.52508705048641,"iv":2.4479697465021215,"gamma":0.057023151964692785,"theta":-0.04506526195130113,"vega":0.010605292576498108,"rho":0.0027458795277844686,"breakevenPct":32.457247926392895},{"delta":0.65,"premium":2.5382731958762887,"strike":9.617268041237113,"iv":2.2267040206185564,"gamma":0.060058608247422686,"theta":-0.039550206185567004,"vega":0.01002541237113402,"rho":0.003037824972577993,"breakevenPct":24.417003450495415},{"delta":0.7,"premium":2.60270618556701,"strike":8.972938144329898,"iv":1.9595390721649488,"gamma":0.06369262886597937,"theta":-0.03290072164948454,"vega":0.009226443298969073,"rho":0.0033761103621347036,"breakevenPct":18.481518217982682},{"delta":0.75,"premium":2.667139175257732,"strike":8.32860824742268,"iv":1.6923741237113403,"gamma":0.06732664948453608,"theta":-0.026251237113402062,"vega":0.008427474226804125,"rho":0.003714395751691415,"breakevenPct":12.546032985469939},{"delta":0.8,"premium":2.7315721649484535,"strike":7.684278350515464,"iv":1.4252091752577318,"gamma":0.07096067010309279,"theta":-0.019601752577319585,"vega":0.007628505154639175,"rho":0.004052681141248127,"breakevenPct":6.610547752957192},{"delta":0.85,"premium":3.829868391941325,"strike":6.351203838360293,"iv":1.8427397021576852,"gamma":0.05708916423284624,"theta":-0.016302346732044722,"vega":0.006135461411343447,"rho":0.0035685180003803807,"breakevenPct":4.207494680671626},{"delta":0.9,"premium":5.342289108945985,"strike":4.742245628780868,"iv":2.5345320020984223,"gamma":0.03620564074943758,"theta":-0.014344849157877662,"vega":0.004364398962244631,"rho":0.0027549146918636217,"breakevenPct":3.2193934260680868}],"put":[{"delta":0.25,"premium":2.2971685882601545,"strike":7.839625359421879,"iv":3.4073433253401224,"gamma":0.0420583295800023,"theta":-0.04747604071123557,"vega":0.008482590562865407,"rho":-0.003810529509284665,"breakevenPct":43.27065740878481},{"delta":0.3,"premium":2.0696010348284704,"strike":8.34533103371451,"iv":2.8687564046144387,"gamma":0.06273755954723022,"theta":-0.04109119972077781,"vega":0.009048463558449347,"rho":-0.004024297946893621,"breakevenPct":35.76530195613061},{"delta":0.35,"premium":1.8420334813967865,"strike":8.851036708007141,"iv":2.3301694838887546,"gamma":0.08341678951445813,"theta":-0.03470635873032004,"vega":0.009614336554033287,"rho":-0.004238066384502579,"breakevenPct":28.259946503476403},{"delta":0.4,"premium":1.6144659279651021,"strike":9.356742382299773,"iv":1.7915825631630702,"gamma":0.10409601948168608,"theta":-0.028321517739862273,"vega":0.010180209549617228,"rho":-0.004451834822111535,"breakevenPct":20.754591050822196},{"delta":0.45,"premium":1.386898374533418,"strike":9.862448056592404,"iv":1.2529956424373858,"gamma":0.124775249448914,"theta":-0.021936676749404506,"vega":0.010746082545201168,"rho":-0.0046656032597204924,"breakevenPct":13.249235598167992},{"delta":0.5,"premium":1.6770057306590256,"strike":10.434574976122255,"iv":1.149088347659981,"gamma":0.1245766953199618,"theta":-0.02053027698185291,"vega":0.010726170009551098,"rho":-0.005288692950704369,"breakevenPct":10.362648459946477},{"delta":0.55,"premium":2.160530085959886,"strike":11.031518624641834,"iv":1.2075888252148996,"gamma":0.11657765042979942,"theta":-0.020983954154727796,"vega":0.010487392550143266,"rho":-0.00606471585723492,"breakevenPct":9.201754977666845},{"delta":0.6,"premium":2.644054441260745,"strike":11.628462273161412,"iv":1.2660893027698183,"gamma":0.10857860553963707,"theta":-0.021437631327602673,"vega":0.010248615090735436,"rho":-0.006840738763765469,"breakevenPct":8.040861495387214},{"delta":0.65,"premium":3.127578796561605,"strike":12.225405921680993,"iv":1.3245897803247373,"gamma":0.1005795606494747,"theta":-0.021891308500477557,"vega":0.010009837631327604,"rho":-0.00761676167029602,"breakevenPct":6.87996801310758},{"delta":0.7,"premium":3.7580774385663407,"strike":12.974508649495744,"iv":1.3563045094177753,"gamma":0.0918174561835966,"theta":-0.020889201472094207,"vega":0.009419342719114527,"rho":-0.008513255922399472,"breakevenPct":5.66600602938173},{"delta":0.75,"premium":4.513776398874382,"strike":13.853228370784166,"iv":1.365201749080322,"gamma":0.08240533800507174,"theta":-0.01864698197597236,"vega":0.008529236643400682,"rho":-0.009512373913324285,"breakevenPct":4.406837544423913},{"delta":0.8,"premium":5.269475359182424,"strike":14.731948092072585,"iv":1.374098988742869,"gamma":0.0729932198265469,"theta":-0.016404762479850506,"vega":0.007639130567686836,"rho":-0.0105114919042491,"breakevenPct":3.1476690594660957},{"delta":0.85,"premium":6.614675220592538,"strike":16.18582470275802,"iv":1.4070074385528337,"gamma":0.0594923515436997,"theta":-0.01343745866858103,"vega":0.0063606978776828554,"rho":-0.011979308022339355,"breakevenPct":2.03531748039425},{"delta":0.9,"premium":8.403490135753758,"strike":18.076552224743498,"iv":1.4414117058051958,"gamma":0.04374181134409745,"theta":-0.009758552451293982,"vega":0.004810558725595688,"rho":-0.013800930706396212,"breakevenPct":0.9921997032779876}]},"raw":{"call":[{"delta":0.3,"premium":0.9844051413928738,"strike":18.865964010317583,"iv":2.5834922490957086,"gamma":0.049807136315628206,"theta":-0.042962836906108366,"vega":0.009555334434699246,"rho":0.0015466542255105765,"breakevenPct":103.17675692641207},{"delta":0.35,"premium":1.4067236547452187,"strike":21.994249294409027,"iv":3.329716876559225,"gamma":0.040657216499079885,"theta":-0.05869323242490612,"vega":0.010209959646439582,"rho":0.0016023263259307794,"breakevenPct":139.51865864026865},{"delta":0.4,"premium":1.6332319356772385,"strike":19.968289029164186,"iv":3.2561624374965477,"gamma":0.04286089709489624,"theta":-0.058632763882217886,"vega":0.010489346173365083,"rho":0.0018119083416164874,"breakevenPct":121.10052164627868},{"delta":0.45,"premium":1.8219785931704786,"strike":16.948342509272344,"iv":3.024515195874373,"gamma":0.047254097503577994,"theta":-0.05552705784048623,"vega":0.01069636864790938,"rho":0.002051171585866771,"breakevenPct":92.12201742520799},{"delta":0.5,"premium":2.010725250663719,"strike":13.928395989380496,"iv":2.7928679542521975,"gamma":0.05164729791225975,"theta":-0.05242135179875457,"vega":0.010903391122453678,"rho":0.0022904348301170546,"breakevenPct":63.14351320413731},{"delta":0.55,"premium":2.2090552145876283,"strike":11.818404908827324,"iv":2.6020824226157204,"gamma":0.054863427739798167,"theta":-0.04892058695450589,"vega":0.01086463389792202,"rho":0.002521731933210977,"breakevenPct":43.5768692263557},{"delta":0.6,"premium":2.415986071922174,"strike":10.52508705048641,"iv":2.4479697465021215,"gamma":0.057023151964692785,"theta":-0.04506526195130113,"vega":0.010605292576498108,"rho":0.0027458795277844686,"breakevenPct":32.457247926392895},{"delta":0.65,"premium":2.5382731958762887,"strike":9.617268041237113,"iv":2.2267040206185564,"gamma":0.060058608247422686,"theta":-0.039550206185567004,"vega":0.01002541237113402,"rho":0.003037824972577993,"breakevenPct":24.417003450495415},{"delta":0.7,"premium":2.60270618556701,"strike":8.972938144329898,"iv":1.9595390721649488,"gamma":0.06369262886597937,"theta":-0.03290072164948454,"vega":0.009226443298969073,"rho":0.0033761103621347036,"breakevenPct":18.481518217982682},{"delta":0.75,"premium":2.667139175257732,"strike":8.32860824742268,"iv":1.6923741237113403,"gamma":0.06732664948453608,"theta":-0.026251237113402062,"vega":0.008427474226804125,"rho":0.003714395751691415,"breakevenPct":12.546032985469939},{"delta":0.8,"premium":2.7315721649484535,"strike":7.684278350515464,"iv":1.4252091752577318,"gamma":0.07096067010309279,"theta":-0.019601752577319585,"vega":0.007628505154639175,"rho":0.004052681141248127,"breakevenPct":6.610547752957192},{"delta":0.85,"premium":3.829868391941325,"strike":6.351203838360293,"iv":1.8427397021576852,"gamma":0.05708916423284624,"theta":-0.016302346732044722,"vega":0.006135461411343447,"rho":0.0035685180003803807,"breakevenPct":4.207494680671626},{"delta":0.9,"premium":5.342289108945985,"strike":4.742245628780868,"iv":2.5345320020984223,"gamma":0.03620564074943758,"theta":-0.014344849157877662,"vega":0.004364398962244631,"rho":0.0027549146918636217,"breakevenPct":3.2193934260680868}],"put":[{"delta":0.25,"premium":2.2971685882601545,"strike":7.839625359421879,"iv":3.4073433253401224,"gamma":0.0420583295800023,"theta":-0.04747604071123557,"vega":0.008482590562865407,"rho":-0.003810529509284665,"breakevenPct":43.27065740878481},{"delta":0.3,"premium":2.0696010348284704,"strike":8.34533103371451,"iv":2.8687564046144387,"gamma":0.06273755954723022,"theta":-0.04109119972077781,"vega":0.009048463558449347,"rho":-0.004024297946893621,"breakevenPct":35.76530195613061},{"delta":0.35,"premium":1.8420334813967865,"strike":8.851036708007141,"iv":2.3301694838887546,"gamma":0.08341678951445813,"theta":-0.03470635873032004,"vega":0.009614336554033287,"rho":-0.004238066384502579,"breakevenPct":28.259946503476403},{"delta":0.4,"premium":1.6144659279651021,"strike":9.356742382299773,"iv":1.7915825631630702,"gamma":0.10409601948168608,"theta":-0.028321517739862273,"vega":0.010180209549617228,"rho":-0.004451834822111535,"breakevenPct":20.754591050822196},{"delta":0.45,"premium":1.386898374533418,"strike":9.862448056592404,"iv":1.2529956424373858,"gamma":0.124775249448914,"theta":-0.021936676749404506,"vega":0.010746082545201168,"rho":-0.0046656032597204924,"breakevenPct":13.249235598167992},{"delta":0.5,"premium":1.6770057306590256,"strike":10.434574976122255,"iv":1.149088347659981,"gamma":0.1245766953199618,"theta":-0.02053027698185291,"vega":0.010726170009551098,"rho":-0.005288692950704369,"breakevenPct":10.362648459946477},{"delta":0.55,"premium":2.160530085959886,"strike":11.031518624641834,"iv":1.2075888252148996,"gamma":0.11657765042979942,"theta":-0.020983954154727796,"vega":0.010487392550143266,"rho":-0.00606471585723492,"breakevenPct":9.201754977666845},{"delta":0.6,"premium":2.644054441260745,"strike":11.628462273161412,"iv":1.2660893027698183,"gamma":0.10857860553963707,"theta":-0.021437631327602673,"vega":0.010248615090735436,"rho":-0.006840738763765469,"breakevenPct":8.040861495387214},{"delta":0.65,"premium":3.127578796561605,"strike":12.225405921680993,"iv":1.3245897803247373,"gamma":0.1005795606494747,"theta":-0.021891308500477557,"vega":0.010009837631327604,"rho":-0.00761676167029602,"breakevenPct":6.87996801310758},{"delta":0.7,"premium":3.7580774385663407,"strike":12.974508649495744,"iv":1.3563045094177753,"gamma":0.0918174561835966,"theta":-0.020889201472094207,"vega":0.009419342719114527,"rho":-0.008513255922399472,"breakevenPct":5.66600602938173},{"delta":0.75,"premium":4.513776398874382,"strike":13.853228370784166,"iv":1.365201749080322,"gamma":0.08240533800507174,"theta":-0.01864698197597236,"vega":0.008529236643400682,"rho":-0.009512373913324285,"breakevenPct":4.406837544423913},{"delta":0.8,"premium":5.269475359182424,"strike":14.731948092072585,"iv":1.374098988742869,"gamma":0.0729932198265469,"theta":-0.016404762479850506,"vega":0.007639130567686836,"rho":-0.0105114919042491,"breakevenPct":3.1476690594660957},{"delta":0.85,"premium":6.614675220592538,"strike":16.18582470275802,"iv":1.4070074385528337,"gamma":0.0594923515436997,"theta":-0.01343745866858103,"vega":0.0063606978776828554,"rho":-0.011979308022339355,"breakevenPct":2.03531748039425},{"delta":0.9,"premium":8.403490135753758,"strike":18.076552224743498,"iv":1.4414117058051958,"gamma":0.04374181134409745,"theta":-0.009758552451293982,"vega":0.004810558725595688,"rho":-0.013800930706396212,"breakevenPct":0.9921997032779876}]}},"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"}}