{"symbol":"MPAA","url":"https://intraalpha.com/companies/MPAA","capturedAt":"2026-10-23T01:58:56.532Z","state":"ready","quote":{"symbol":"MPAA","last_price":10.14,"prev_close":9.86,"regular_close":10.14,"change":0.28,"change_pct":2.8398,"regular_change":0.28,"regular_change_pct":2.8398,"extended_change":0,"extended_change_pct":0,"bid":9.82,"ask":15,"bid_size":100,"ask_size":1000,"volume":63063,"vwap":10.096003,"open":9.8,"high":10.2358,"low":9.8,"close":10.14,"trade_count":2401,"last_trade_at":"2026-10-22T20:00:00.659400157Z","last_quote_at":"2026-10-22T23:00:50.799715204Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MPAA","fetched_at":"2026-10-23T01:58:55.966423+00:00","name":"Motorcar Parts of America Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Motorcar Parts of America, Inc. manufactures, remanufactures and distributes parts for heavy duty truck, industrial, marine and agricultural applications. The company is headquartered in Torrance, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":186681000,"ebitda":62544000,"pe_ratio":null,"peg_ratio":0.61,"book_value":13.36,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":769463000,"gross_profit_ttm":158496000,"profit_margin":-0.0053,"operating_margin_ttm":0.028,"return_on_assets_ttm":0.0331,"return_on_equity_ttm":-0.0159,"quarterly_earnings_growth":-0.182,"quarterly_revenue_growth":-0.108,"analyst_target_price":18,"analyst_number":0,"beta":1.19,"fifty_two_week_high":18.12,"fifty_two_week_low":9.29,"fifty_day_ma":11.04,"two_hundred_day_ma":11.9,"shares_outstanding":18933200,"forward_pe":9.29,"price_to_sales":0.243,"price_to_book":0.791,"ev_to_revenue":0.536,"ev_to_ebitda":6.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:55.966423+00:00"},"optionObservedAt":"2026-10-22T19:59:42.187Z","bars":[{"c":10.45,"h":10.48,"l":10.37,"n":12,"o":10.37,"t":"2026-10-16T13:30:00Z","v":2205,"vw":10.389542},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-16T13:35:00Z","v":507,"vw":10.4},{"c":10.437,"h":10.437,"l":10.437,"n":3,"o":10.437,"t":"2026-10-16T13:50:00Z","v":107,"vw":10.437},{"c":10.46,"h":10.48,"l":10.45,"n":15,"o":10.48,"t":"2026-10-16T14:15:00Z","v":819,"vw":10.461429},{"c":10.41,"h":10.45,"l":10.41,"n":10,"o":10.45,"t":"2026-10-16T14:20:00Z","v":439,"vw":10.43},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-10-16T14:25:00Z","v":112,"vw":10.45},{"c":10.45,"h":10.47,"l":10.45,"n":18,"o":10.45,"t":"2026-10-16T14:30:00Z","v":680,"vw":10.456667},{"c":10.465,"h":10.465,"l":10.465,"n":17,"o":10.465,"t":"2026-10-16T14:35:00Z","v":161,"vw":10.465},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-16T14:40:00Z","v":109,"vw":10.47},{"c":10.46,"h":10.46,"l":10.46,"n":17,"o":10.46,"t":"2026-10-16T14:45:00Z","v":181,"vw":10.46},{"c":10.485,"h":10.485,"l":10.485,"n":5,"o":10.485,"t":"2026-10-16T14:50:00Z","v":134,"vw":10.485},{"c":10.47,"h":10.47,"l":10.47,"n":28,"o":10.47,"t":"2026-10-16T15:10:00Z","v":697,"vw":10.47},{"c":10.46,"h":10.48,"l":10.46,"n":31,"o":10.47,"t":"2026-10-16T15:20:00Z","v":780,"vw":10.4725},{"c":10.43,"h":10.435,"l":10.43,"n":7,"o":10.435,"t":"2026-10-16T15:25:00Z","v":243,"vw":10.432727},{"c":10.43,"h":10.455,"l":10.43,"n":37,"o":10.445,"t":"2026-10-16T15:35:00Z","v":856,"vw":10.446},{"c":10.4,"h":10.4,"l":10.4,"n":10,"o":10.4,"t":"2026-10-16T15:40:00Z","v":442,"vw":10.4},{"c":10.395,"h":10.395,"l":10.395,"n":3,"o":10.395,"t":"2026-10-16T15:45:00Z","v":119,"vw":10.395},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-16T16:00:00Z","v":109,"vw":10.37},{"c":10.37,"h":10.37,"l":10.32,"n":29,"o":10.355,"t":"2026-10-16T16:10:00Z","v":2110,"vw":10.341565},{"c":10.38,"h":10.39,"l":10.35,"n":22,"o":10.35,"t":"2026-10-16T16:15:00Z","v":815,"vw":10.381634},{"c":10.41,"h":10.41,"l":10.4,"n":4,"o":10.4,"t":"2026-10-16T16:30:00Z","v":230,"vw":10.405},{"c":10.38,"h":10.38,"l":10.365,"n":13,"o":10.365,"t":"2026-10-16T16:40:00Z","v":2806,"vw":10.379273},{"c":10.37,"h":10.37,"l":10.35,"n":20,"o":10.35,"t":"2026-10-16T16:45:00Z","v":740,"vw":10.354032},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-10-16T16:50:00Z","v":438,"vw":10.37},{"c":10.335,"h":10.3574,"l":10.335,"n":20,"o":10.3574,"t":"2026-10-16T16:55:00Z","v":1713,"vw":10.354617},{"c":10.335,"h":10.335,"l":10.335,"n":3,"o":10.335,"t":"2026-10-16T17:05:00Z","v":117,"vw":10.335},{"c":10.35,"h":10.35,"l":10.35,"n":15,"o":10.35,"t":"2026-10-16T17:10:00Z","v":1671,"vw":10.35},{"c":10.345,"h":10.345,"l":10.345,"n":10,"o":10.345,"t":"2026-10-16T17:15:00Z","v":135,"vw":10.345},{"c":10.345,"h":10.345,"l":10.345,"n":1,"o":10.345,"t":"2026-10-16T17:30:00Z","v":100,"vw":10.345},{"c":10.37,"h":10.395,"l":10.37,"n":40,"o":10.37,"t":"2026-10-16T17:35:00Z","v":1252,"vw":10.375239},{"c":10.38,"h":10.38,"l":10.38,"n":7,"o":10.38,"t":"2026-10-16T17:45:00Z","v":111,"vw":10.38},{"c":10.34,"h":10.34,"l":10.34,"n":10,"o":10.34,"t":"2026-10-16T17:50:00Z","v":128,"vw":10.34},{"c":10.35,"h":10.37,"l":10.34,"n":51,"o":10.34,"t":"2026-10-16T18:00:00Z","v":4565,"vw":10.349564},{"c":10.355,"h":10.355,"l":10.345,"n":8,"o":10.345,"t":"2026-10-16T18:05:00Z","v":366,"vw":10.348333},{"c":10.355,"h":10.388,"l":10.355,"n":7,"o":10.355,"t":"2026-10-16T18:20:00Z","v":324,"vw":10.366},{"c":10.355,"h":10.355,"l":10.355,"n":6,"o":10.355,"t":"2026-10-16T18:25:00Z","v":244,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":2,"o":10.355,"t":"2026-10-16T18:30:00Z","v":115,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":1,"o":10.355,"t":"2026-10-16T18:40:00Z","v":100,"vw":10.355},{"c":10.35,"h":10.35,"l":10.35,"n":10,"o":10.35,"t":"2026-10-16T18:45:00Z","v":304,"vw":10.35},{"c":10.345,"h":10.345,"l":10.345,"n":10,"o":10.345,"t":"2026-10-16T18:55:00Z","v":2222,"vw":10.345},{"c":10.345,"h":10.345,"l":10.345,"n":6,"o":10.345,"t":"2026-10-16T19:00:00Z","v":139,"vw":10.345},{"c":10.295,"h":10.37,"l":10.295,"n":112,"o":10.35,"t":"2026-10-16T19:05:00Z","v":7291,"vw":10.34259},{"c":10.29,"h":10.3,"l":10.27,"n":12,"o":10.28,"t":"2026-10-16T19:10:00Z","v":591,"vw":10.288047},{"c":10.29,"h":10.29,"l":10.25,"n":58,"o":10.27,"t":"2026-10-16T19:15:00Z","v":2281,"vw":10.272215},{"c":10.355,"h":10.355,"l":10.31,"n":71,"o":10.31,"t":"2026-10-16T19:20:00Z","v":1453,"vw":10.3325},{"c":10.36,"h":10.36,"l":10.32,"n":166,"o":10.35,"t":"2026-10-16T19:25:00Z","v":8111,"vw":10.349092},{"c":10.35,"h":10.36,"l":10.35,"n":34,"o":10.35,"t":"2026-10-16T19:35:00Z","v":463,"vw":10.353333},{"c":10.3,"h":10.35,"l":10.28,"n":167,"o":10.35,"t":"2026-10-16T19:40:00Z","v":17105,"vw":10.337787},{"c":10.35,"h":10.35,"l":10.295,"n":37,"o":10.295,"t":"2026-10-16T19:45:00Z","v":2411,"vw":10.3239},{"c":10.35,"h":10.36,"l":10.34,"n":169,"o":10.36,"t":"2026-10-16T19:50:00Z","v":4500,"vw":10.350789},{"c":10.32,"h":10.355,"l":10.31,"n":491,"o":10.35,"t":"2026-10-16T19:55:00Z","v":19517,"vw":10.337592},{"c":10.32,"h":10.32,"l":10.32,"n":8,"o":10.32,"t":"2026-10-16T20:00:00Z","v":9174,"vw":10.32},{"c":10.41,"h":10.43,"l":10.21,"n":54,"o":10.38,"t":"2026-10-19T13:30:00Z","v":9714,"vw":10.301569},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-19T13:40:00Z","v":3010,"vw":10.32},{"c":10.225,"h":10.303,"l":10.2,"n":28,"o":10.303,"t":"2026-10-19T13:45:00Z","v":2896,"vw":10.216971},{"c":10.4,"h":10.41,"l":10.28,"n":55,"o":10.34,"t":"2026-10-19T14:00:00Z","v":13706,"vw":10.336485},{"c":10.42,"h":10.42,"l":10.42,"n":3,"o":10.42,"t":"2026-10-19T14:10:00Z","v":177,"vw":10.42},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2026-10-19T14:25:00Z","v":196,"vw":10.35},{"c":10.39,"h":10.39,"l":10.39,"n":27,"o":10.39,"t":"2026-10-19T14:50:00Z","v":397,"vw":10.39},{"c":10.32,"h":10.32,"l":10.32,"n":4,"o":10.32,"t":"2026-10-19T15:00:00Z","v":1029,"vw":10.32},{"c":10.35,"h":10.39,"l":10.34,"n":42,"o":10.34,"t":"2026-10-19T15:10:00Z","v":1759,"vw":10.355186},{"c":10.37,"h":10.41,"l":10.36,"n":39,"o":10.39,"t":"2026-10-19T15:15:00Z","v":1279,"vw":10.38479},{"c":10.41,"h":10.41,"l":10.4,"n":20,"o":10.4,"t":"2026-10-19T15:20:00Z","v":925,"vw":10.408273},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-19T15:25:00Z","v":150,"vw":10.37},{"c":10.37,"h":10.37,"l":10.34,"n":27,"o":10.37,"t":"2026-10-19T15:30:00Z","v":816,"vw":10.36},{"c":10.355,"h":10.355,"l":10.35,"n":16,"o":10.35,"t":"2026-10-19T15:35:00Z","v":612,"vw":10.3525},{"c":10.3,"h":10.3,"l":10.3,"n":7,"o":10.3,"t":"2026-10-19T15:45:00Z","v":266,"vw":10.3},{"c":10.275,"h":10.3398,"l":10.275,"n":18,"o":10.3398,"t":"2026-10-19T16:00:00Z","v":3051,"vw":10.30631},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-10-19T16:05:00Z","v":107,"vw":10.28},{"c":10.29,"h":10.29,"l":10.27,"n":26,"o":10.27,"t":"2026-10-19T16:15:00Z","v":788,"vw":10.28},{"c":10.27,"h":10.27,"l":10.27,"n":10,"o":10.27,"t":"2026-10-19T16:25:00Z","v":171,"vw":10.27},{"c":10.28,"h":10.29,"l":10.25,"n":29,"o":10.29,"t":"2026-10-19T16:30:00Z","v":1150,"vw":10.281071},{"c":10.31,"h":10.31,"l":10.29,"n":14,"o":10.3,"t":"2026-10-19T16:35:00Z","v":5347,"vw":10.3},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-19T16:45:00Z","v":105,"vw":10.295},{"c":10.27,"h":10.27,"l":10.27,"n":6,"o":10.27,"t":"2026-10-19T16:50:00Z","v":158,"vw":10.27},{"c":10.25,"h":10.26,"l":10.25,"n":22,"o":10.26,"t":"2026-10-19T16:55:00Z","v":535,"vw":10.255},{"c":10.255,"h":10.255,"l":10.255,"n":9,"o":10.255,"t":"2026-10-19T17:05:00Z","v":456,"vw":10.255},{"c":10.26,"h":10.26,"l":10.25,"n":22,"o":10.25,"t":"2026-10-19T17:10:00Z","v":761,"vw":10.2525},{"c":10.27,"h":10.28,"l":10.255,"n":31,"o":10.27,"t":"2026-10-19T17:15:00Z","v":1133,"vw":10.271458},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-19T17:30:00Z","v":186,"vw":10.24},{"c":10.2455,"h":10.25,"l":10.21,"n":8,"o":10.25,"t":"2026-10-19T17:35:00Z","v":2192,"vw":10.232421},{"c":10.3,"h":10.3,"l":10.25,"n":21,"o":10.25,"t":"2026-10-19T17:40:00Z","v":1316,"vw":10.261321},{"c":10.25,"h":10.25,"l":10.25,"n":10,"o":10.25,"t":"2026-10-19T17:45:00Z","v":800,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-19T17:50:00Z","v":296,"vw":10.25},{"c":10.255,"h":10.255,"l":10.255,"n":9,"o":10.255,"t":"2026-10-19T17:55:00Z","v":186,"vw":10.255},{"c":10.26,"h":10.26,"l":10.255,"n":7,"o":10.255,"t":"2026-10-19T18:00:00Z","v":360,"vw":10.258333},{"c":10.28,"h":10.28,"l":10.265,"n":22,"o":10.265,"t":"2026-10-19T18:05:00Z","v":736,"vw":10.275},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-19T18:10:00Z","v":206,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-19T18:15:00Z","v":162,"vw":10.27},{"c":10.29,"h":10.29,"l":10.29,"n":39,"o":10.29,"t":"2026-10-19T18:25:00Z","v":803,"vw":10.29},{"c":10.26,"h":10.26,"l":10.26,"n":20,"o":10.26,"t":"2026-10-19T18:30:00Z","v":232,"vw":10.26},{"c":10.29,"h":10.29,"l":10.28,"n":68,"o":10.28,"t":"2026-10-19T18:40:00Z","v":1640,"vw":10.282857},{"c":10.3,"h":10.3,"l":10.2975,"n":10,"o":10.3,"t":"2026-10-19T18:45:00Z","v":538,"vw":10.29875},{"c":10.29,"h":10.32,"l":10.29,"n":61,"o":10.295,"t":"2026-10-19T18:55:00Z","v":2613,"vw":10.304297},{"c":10.3,"h":10.3,"l":10.285,"n":87,"o":10.3,"t":"2026-10-19T19:05:00Z","v":3200,"vw":10.298269},{"c":10.29,"h":10.3,"l":10.29,"n":40,"o":10.3,"t":"2026-10-19T19:10:00Z","v":2022,"vw":10.29677},{"c":10.3,"h":10.35,"l":10.28,"n":73,"o":10.28,"t":"2026-10-19T19:15:00Z","v":4313,"vw":10.305932},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-19T19:20:00Z","v":196,"vw":10.295},{"c":10.27,"h":10.295,"l":10.27,"n":29,"o":10.295,"t":"2026-10-19T19:25:00Z","v":990,"vw":10.284327},{"c":10.28,"h":10.28,"l":10.27,"n":17,"o":10.275,"t":"2026-10-19T19:30:00Z","v":535,"vw":10.275},{"c":10.32,"h":10.36,"l":10.25,"n":87,"o":10.26,"t":"2026-10-19T19:35:00Z","v":4221,"vw":10.294666},{"c":10.3599,"h":10.36,"l":10.32,"n":25,"o":10.36,"t":"2026-10-19T19:40:00Z","v":1393,"vw":10.352673},{"c":10.355,"h":10.39,"l":10.355,"n":53,"o":10.36,"t":"2026-10-19T19:45:00Z","v":2318,"vw":10.360513},{"c":10.32,"h":10.39,"l":10.32,"n":71,"o":10.38,"t":"2026-10-19T19:50:00Z","v":2396,"vw":10.354},{"c":10.27,"h":10.3,"l":10.24,"n":352,"o":10.29,"t":"2026-10-19T19:55:00Z","v":9955,"vw":10.264229},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-19T20:00:00Z","v":14718,"vw":10.25},{"c":10.46,"h":10.46,"l":10.32,"n":7,"o":10.32,"t":"2026-10-20T13:30:00Z","v":485,"vw":10.409911},{"c":10.27,"h":10.3,"l":10.27,"n":36,"o":10.29,"t":"2026-10-20T14:15:00Z","v":1610,"vw":10.290849},{"c":10.25,"h":10.295,"l":10.25,"n":38,"o":10.27,"t":"2026-10-20T14:20:00Z","v":1222,"vw":10.263},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-20T14:25:00Z","v":201,"vw":10.25},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-10-20T14:30:00Z","v":101,"vw":10.285},{"c":10.3,"h":10.3,"l":10.3,"n":7,"o":10.3,"t":"2026-10-20T14:35:00Z","v":112,"vw":10.3},{"c":10.36,"h":10.41,"l":10.36,"n":34,"o":10.41,"t":"2026-10-20T14:55:00Z","v":1295,"vw":10.381595},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-20T15:00:00Z","v":110,"vw":10.33},{"c":10.29,"h":10.3,"l":10.29,"n":16,"o":10.3,"t":"2026-10-20T15:10:00Z","v":692,"vw":10.29232},{"c":10.25,"h":10.25,"l":10.25,"n":10,"o":10.25,"t":"2026-10-20T15:15:00Z","v":229,"vw":10.25},{"c":10.28,"h":10.28,"l":10.28,"n":12,"o":10.28,"t":"2026-10-20T15:20:00Z","v":468,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-10-20T15:25:00Z","v":160,"vw":10.28},{"c":10.34,"h":10.34,"l":10.33,"n":22,"o":10.33,"t":"2026-10-20T15:30:00Z","v":765,"vw":10.333088},{"c":10.32,"h":10.32,"l":10.32,"n":7,"o":10.32,"t":"2026-10-20T15:35:00Z","v":200,"vw":10.32},{"c":10.33,"h":10.33,"l":10.325,"n":14,"o":10.325,"t":"2026-10-20T15:40:00Z","v":397,"vw":10.3275},{"c":10.305,"h":10.305,"l":10.305,"n":8,"o":10.305,"t":"2026-10-20T16:15:00Z","v":164,"vw":10.305},{"c":10.265,"h":10.265,"l":10.265,"n":13,"o":10.265,"t":"2026-10-20T16:20:00Z","v":483,"vw":10.265},{"c":10.265,"h":10.265,"l":10.265,"n":15,"o":10.265,"t":"2026-10-20T16:25:00Z","v":362,"vw":10.265},{"c":10.265,"h":10.27,"l":10.265,"n":23,"o":10.27,"t":"2026-10-20T16:30:00Z","v":349,"vw":10.2675},{"c":10.265,"h":10.265,"l":10.22,"n":4,"o":10.22,"t":"2026-10-20T16:40:00Z","v":221,"vw":10.2425},{"c":10.265,"h":10.265,"l":10.265,"n":8,"o":10.265,"t":"2026-10-20T16:45:00Z","v":174,"vw":10.265},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-20T16:50:00Z","v":209,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-20T17:05:00Z","v":541,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-20T17:10:00Z","v":102,"vw":10.27},{"c":10.24,"h":10.27,"l":10.24,"n":5,"o":10.27,"t":"2026-10-20T17:15:00Z","v":249,"vw":10.255},{"c":10.29,"h":10.29,"l":10.29,"n":9,"o":10.29,"t":"2026-10-20T17:30:00Z","v":156,"vw":10.29},{"c":10.29,"h":10.29,"l":10.285,"n":9,"o":10.285,"t":"2026-10-20T17:35:00Z","v":291,"vw":10.2875},{"c":10.29,"h":10.3,"l":10.29,"n":13,"o":10.3,"t":"2026-10-20T17:40:00Z","v":400,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":4,"o":10.295,"t":"2026-10-20T17:45:00Z","v":400,"vw":10.295},{"c":10.305,"h":10.305,"l":10.295,"n":21,"o":10.295,"t":"2026-10-20T17:50:00Z","v":600,"vw":10.3},{"c":10.305,"h":10.305,"l":10.305,"n":8,"o":10.305,"t":"2026-10-20T17:55:00Z","v":524,"vw":10.305},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-20T18:00:00Z","v":112,"vw":10.295},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-20T18:20:00Z","v":148,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-20T18:25:00Z","v":101,"vw":10.25},{"c":10.255,"h":10.255,"l":10.255,"n":11,"o":10.255,"t":"2026-10-20T18:30:00Z","v":344,"vw":10.255},{"c":10.245,"h":10.245,"l":10.245,"n":14,"o":10.245,"t":"2026-10-20T18:35:00Z","v":1190,"vw":10.245},{"c":10.26,"h":10.26,"l":10.26,"n":17,"o":10.26,"t":"2026-10-20T18:45:00Z","v":670,"vw":10.26},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-10-20T18:55:00Z","v":204,"vw":10.27},{"c":10.27,"h":10.275,"l":10.27,"n":15,"o":10.275,"t":"2026-10-20T19:00:00Z","v":420,"vw":10.2725},{"c":10.27,"h":10.27,"l":10.27,"n":6,"o":10.27,"t":"2026-10-20T19:05:00Z","v":245,"vw":10.27},{"c":10.25,"h":10.27,"l":10.25,"n":18,"o":10.27,"t":"2026-10-20T19:10:00Z","v":633,"vw":10.258333},{"c":10.28,"h":10.28,"l":10.23,"n":80,"o":10.245,"t":"2026-10-20T19:15:00Z","v":4866,"vw":10.244866},{"c":10.27,"h":10.27,"l":10.27,"n":11,"o":10.27,"t":"2026-10-20T19:20:00Z","v":448,"vw":10.27},{"c":10.31,"h":10.31,"l":10.3,"n":20,"o":10.3,"t":"2026-10-20T19:25:00Z","v":648,"vw":10.302},{"c":10.3,"h":10.3,"l":10.3,"n":9,"o":10.3,"t":"2026-10-20T19:30:00Z","v":201,"vw":10.3},{"c":10.285,"h":10.295,"l":10.28,"n":37,"o":10.28,"t":"2026-10-20T19:35:00Z","v":934,"vw":10.28625},{"c":10.29,"h":10.3,"l":10.285,"n":85,"o":10.285,"t":"2026-10-20T19:40:00Z","v":2757,"vw":10.297333},{"c":10.3,"h":10.3,"l":10.28,"n":36,"o":10.29,"t":"2026-10-20T19:45:00Z","v":1213,"vw":10.29},{"c":10.245,"h":10.27,"l":10.23,"n":81,"o":10.255,"t":"2026-10-20T19:50:00Z","v":3286,"vw":10.249096},{"c":10.235,"h":10.25,"l":10.215,"n":389,"o":10.245,"t":"2026-10-20T19:55:00Z","v":16819,"vw":10.231752},{"c":10.22,"h":10.22,"l":10.22,"n":6,"o":10.22,"t":"2026-10-20T20:00:00Z","v":13500,"vw":10.22},{"c":10.3,"h":10.3,"l":10.3,"n":15,"o":10.3,"t":"2026-10-21T14:05:00Z","v":834,"vw":10.3},{"c":10.25,"h":10.26,"l":10.1,"n":66,"o":10.24,"t":"2026-10-21T14:10:00Z","v":5216,"vw":10.243728},{"c":10.25,"h":10.3999,"l":10.12,"n":25,"o":10.25,"t":"2026-10-21T14:15:00Z","v":1075,"vw":10.195026},{"c":10.15,"h":10.25,"l":10.12,"n":88,"o":10.25,"t":"2026-10-21T14:20:00Z","v":10298,"vw":10.217951},{"c":10.145,"h":10.1994,"l":10.145,"n":27,"o":10.1994,"t":"2026-10-21T14:25:00Z","v":3204,"vw":10.170564},{"c":10.18,"h":10.19,"l":10.145,"n":25,"o":10.145,"t":"2026-10-21T14:30:00Z","v":1282,"vw":10.180693},{"c":10.2,"h":10.2,"l":10.2,"n":14,"o":10.2,"t":"2026-10-21T14:35:00Z","v":263,"vw":10.2},{"c":10.15,"h":10.16,"l":10.15,"n":9,"o":10.16,"t":"2026-10-21T14:40:00Z","v":338,"vw":10.155},{"c":10.105,"h":10.11,"l":10.1,"n":28,"o":10.11,"t":"2026-10-21T15:05:00Z","v":1344,"vw":10.103876},{"c":10.03,"h":10.03,"l":9.98,"n":36,"o":10,"t":"2026-10-21T15:25:00Z","v":2604,"vw":9.998722},{"c":10.04,"h":10.07,"l":9.995,"n":44,"o":9.995,"t":"2026-10-21T15:30:00Z","v":2335,"vw":10.037449},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-21T15:35:00Z","v":100,"vw":10.01},{"c":10.07,"h":10.07,"l":10.0317,"n":49,"o":10.0317,"t":"2026-10-21T15:45:00Z","v":11896,"vw":10.038225},{"c":10.01,"h":10.01,"l":10.01,"n":11,"o":10.01,"t":"2026-10-21T15:50:00Z","v":415,"vw":10.01},{"c":10.02,"h":10.02,"l":10,"n":48,"o":10.005,"t":"2026-10-21T15:55:00Z","v":1581,"vw":10.011931},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-21T16:00:00Z","v":150,"vw":10.02},{"c":10.0296,"h":10.0296,"l":10.0296,"n":1,"o":10.0296,"t":"2026-10-21T16:05:00Z","v":100,"vw":10.0296},{"c":10.015,"h":10.015,"l":10.01,"n":185,"o":10.01,"t":"2026-10-21T16:20:00Z","v":1960,"vw":10.013333},{"c":10.03,"h":10.03,"l":10.015,"n":27,"o":10.015,"t":"2026-10-21T16:25:00Z","v":2293,"vw":10.019559},{"c":10.05,"h":10.05,"l":10.03,"n":19,"o":10.03,"t":"2026-10-21T16:30:00Z","v":2120,"vw":10.048158},{"c":10.06,"h":10.06,"l":10.05,"n":32,"o":10.05,"t":"2026-10-21T16:35:00Z","v":652,"vw":10.0525},{"c":10.08,"h":10.08,"l":10.0699,"n":47,"o":10.07,"t":"2026-10-21T16:40:00Z","v":1869,"vw":10.071068},{"c":10.03,"h":10.04,"l":10.03,"n":2,"o":10.04,"t":"2026-10-21T16:45:00Z","v":300,"vw":10.033333},{"c":10.05,"h":10.05,"l":10.03,"n":3,"o":10.03,"t":"2026-10-21T16:50:00Z","v":305,"vw":10.043355},{"c":10.01,"h":10.01,"l":10,"n":136,"o":10.01,"t":"2026-10-21T17:00:00Z","v":3701,"vw":10.005233},{"c":10.04,"h":10.04,"l":10.02,"n":29,"o":10.03,"t":"2026-10-21T17:05:00Z","v":1356,"vw":10.032157},{"c":10.055,"h":10.055,"l":10.055,"n":7,"o":10.055,"t":"2026-10-21T17:10:00Z","v":210,"vw":10.055},{"c":10.02,"h":10.05,"l":10.01,"n":24,"o":10.05,"t":"2026-10-21T17:15:00Z","v":1018,"vw":10.025714},{"c":10.03,"h":10.03,"l":10.01,"n":18,"o":10.01,"t":"2026-10-21T17:30:00Z","v":828,"vw":10.018333},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-10-21T17:40:00Z","v":100,"vw":10.015},{"c":10.01,"h":10.01,"l":10.01,"n":8,"o":10.01,"t":"2026-10-21T17:50:00Z","v":249,"vw":10.01},{"c":10.015,"h":10.015,"l":10.015,"n":3,"o":10.015,"t":"2026-10-21T17:55:00Z","v":200,"vw":10.015},{"c":9.97,"h":10,"l":9.97,"n":36,"o":10,"t":"2026-10-21T18:15:00Z","v":1153,"vw":9.98659},{"c":10,"h":10,"l":9.97,"n":25,"o":9.97,"t":"2026-10-21T18:20:00Z","v":1375,"vw":9.994},{"c":9.995,"h":9.995,"l":9.995,"n":2,"o":9.995,"t":"2026-10-21T18:25:00Z","v":200,"vw":9.995},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-21T18:30:00Z","v":7220,"vw":9.99},{"c":10,"h":10.01,"l":10,"n":20,"o":10.01,"t":"2026-10-21T18:35:00Z","v":903,"vw":10.006},{"c":10,"h":10,"l":9.99,"n":78,"o":10,"t":"2026-10-21T18:45:00Z","v":1749,"vw":9.998837},{"c":9.965,"h":9.995,"l":9.965,"n":26,"o":9.995,"t":"2026-10-21T18:50:00Z","v":1182,"vw":9.985363},{"c":9.94,"h":9.965,"l":9.94,"n":40,"o":9.965,"t":"2026-10-21T18:55:00Z","v":1594,"vw":9.951958},{"c":9.895,"h":9.935,"l":9.895,"n":47,"o":9.92,"t":"2026-10-21T19:00:00Z","v":1937,"vw":9.922},{"c":9.93,"h":9.93,"l":9.905,"n":15,"o":9.905,"t":"2026-10-21T19:05:00Z","v":893,"vw":9.922857},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-21T19:10:00Z","v":100,"vw":9.91},{"c":9.91,"h":9.92,"l":9.89,"n":33,"o":9.89,"t":"2026-10-21T19:15:00Z","v":968,"vw":9.90875},{"c":9.925,"h":9.93,"l":9.92,"n":13,"o":9.92,"t":"2026-10-21T19:20:00Z","v":473,"vw":9.925},{"c":9.94,"h":9.94,"l":9.92,"n":29,"o":9.94,"t":"2026-10-21T19:25:00Z","v":1399,"vw":9.933063},{"c":9.95,"h":9.95,"l":9.95,"n":6,"o":9.95,"t":"2026-10-21T19:30:00Z","v":320,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-21T19:35:00Z","v":229,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":35,"o":9.95,"t":"2026-10-21T19:40:00Z","v":1044,"vw":9.95},{"c":9.95,"h":9.95,"l":9.935,"n":27,"o":9.95,"t":"2026-10-21T19:45:00Z","v":1121,"vw":9.9481},{"c":9.965,"h":9.965,"l":9.9,"n":285,"o":9.93,"t":"2026-10-21T19:50:00Z","v":9929,"vw":9.931872},{"c":9.88,"h":9.905,"l":9.86,"n":306,"o":9.905,"t":"2026-10-21T19:55:00Z","v":8647,"vw":9.886262},{"c":9.86,"h":9.86,"l":9.86,"n":8,"o":9.86,"t":"2026-10-21T20:00:00Z","v":16863,"vw":9.86},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T12:05:00Z","v":100,"vw":9.85},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-22T13:30:00Z","v":586,"vw":9.8},{"c":9.86,"h":10.2358,"l":9.86,"n":11,"o":10.2358,"t":"2026-10-22T13:50:00Z","v":2413,"vw":10.160626},{"c":9.95,"h":10.235,"l":9.86,"n":143,"o":10.15,"t":"2026-10-22T13:55:00Z","v":2750,"vw":10.035554},{"c":9.945,"h":9.945,"l":9.945,"n":10,"o":9.945,"t":"2026-10-22T14:05:00Z","v":705,"vw":9.945},{"c":10.07,"h":10.12,"l":9.945,"n":84,"o":9.945,"t":"2026-10-22T14:10:00Z","v":5209,"vw":10.01857},{"c":10,"h":10.045,"l":10,"n":23,"o":10.045,"t":"2026-10-22T14:20:00Z","v":1453,"vw":10.009375},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-22T14:35:00Z","v":594,"vw":10},{"c":9.995,"h":9.995,"l":9.995,"n":6,"o":9.995,"t":"2026-10-22T14:50:00Z","v":144,"vw":9.995},{"c":10.005,"h":10.005,"l":10.005,"n":2,"o":10.005,"t":"2026-10-22T15:05:00Z","v":957,"vw":10.005},{"c":10.09,"h":10.09,"l":10.085,"n":40,"o":10.085,"t":"2026-10-22T15:20:00Z","v":1184,"vw":10.088333},{"c":10.1,"h":10.15,"l":10.1,"n":43,"o":10.14,"t":"2026-10-22T15:40:00Z","v":1599,"vw":10.131429},{"c":10.105,"h":10.105,"l":10.105,"n":11,"o":10.105,"t":"2026-10-22T15:50:00Z","v":183,"vw":10.105},{"c":10.115,"h":10.115,"l":10.115,"n":9,"o":10.115,"t":"2026-10-22T15:55:00Z","v":134,"vw":10.115},{"c":10.115,"h":10.115,"l":10.115,"n":17,"o":10.115,"t":"2026-10-22T16:00:00Z","v":258,"vw":10.115},{"c":10.09,"h":10.11,"l":10.08,"n":23,"o":10.11,"t":"2026-10-22T16:10:00Z","v":1020,"vw":10.094286},{"c":10.15,"h":10.15,"l":10.09,"n":49,"o":10.09,"t":"2026-10-22T16:20:00Z","v":1425,"vw":10.129141},{"c":10.14,"h":10.165,"l":10.14,"n":41,"o":10.165,"t":"2026-10-22T16:25:00Z","v":1404,"vw":10.150138},{"c":10.15,"h":10.15,"l":10.145,"n":18,"o":10.145,"t":"2026-10-22T16:30:00Z","v":552,"vw":10.148333},{"c":10.145,"h":10.145,"l":10.145,"n":7,"o":10.145,"t":"2026-10-22T16:35:00Z","v":121,"vw":10.145},{"c":10.175,"h":10.18,"l":10.17,"n":26,"o":10.17,"t":"2026-10-22T16:45:00Z","v":1054,"vw":10.175},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-10-22T17:20:00Z","v":212,"vw":10.09},{"c":10.11,"h":10.125,"l":10.0988,"n":33,"o":10.0988,"t":"2026-10-22T17:35:00Z","v":1423,"vw":10.117815},{"c":10.1,"h":10.105,"l":10.1,"n":77,"o":10.1,"t":"2026-10-22T18:15:00Z","v":1451,"vw":10.100955},{"c":10.09,"h":10.09,"l":10.09,"n":13,"o":10.09,"t":"2026-10-22T18:25:00Z","v":472,"vw":10.09},{"c":10.08,"h":10.08,"l":10.07,"n":13,"o":10.07,"t":"2026-10-22T18:40:00Z","v":590,"vw":10.0775},{"c":10.09,"h":10.092,"l":10.08,"n":30,"o":10.08,"t":"2026-10-22T18:45:00Z","v":2471,"vw":10.084062},{"c":10.09,"h":10.0901,"l":10.09,"n":9,"o":10.0901,"t":"2026-10-22T18:55:00Z","v":1224,"vw":10.090091},{"c":10.1,"h":10.13,"l":10.09,"n":44,"o":10.09,"t":"2026-10-22T19:05:00Z","v":1283,"vw":10.114286},{"c":10.095,"h":10.095,"l":10.095,"n":5,"o":10.095,"t":"2026-10-22T19:10:00Z","v":116,"vw":10.095},{"c":10.09,"h":10.0977,"l":10.09,"n":19,"o":10.0977,"t":"2026-10-22T19:20:00Z","v":383,"vw":10.09462},{"c":10.08,"h":10.08,"l":10.065,"n":26,"o":10.065,"t":"2026-10-22T19:35:00Z","v":859,"vw":10.069138},{"c":10.0708,"h":10.0708,"l":10.07,"n":20,"o":10.07,"t":"2026-10-22T19:45:00Z","v":443,"vw":10.070524},{"c":10.1,"h":10.1,"l":10.08,"n":59,"o":10.1,"t":"2026-10-22T19:50:00Z","v":1239,"vw":10.091},{"c":10.15,"h":10.15,"l":10.11,"n":335,"o":10.11,"t":"2026-10-22T19:55:00Z","v":7378,"vw":10.134917},{"c":10.14,"h":10.14,"l":10.14,"n":6,"o":10.14,"t":"2026-10-22T20:00:00Z","v":11302,"vw":10.14}],"history":[{"c":5.85,"h":6.04,"l":5.75,"n":599,"o":5.91,"t":"2024-10-21T04:00:00Z","v":70708,"vw":5.8295},{"c":5.66,"h":5.92,"l":5.62,"n":497,"o":5.91,"t":"2024-10-22T04:00:00Z","v":17057,"vw":5.71492},{"c":5.57,"h":5.72,"l":5.41,"n":624,"o":5.61,"t":"2024-10-23T04:00:00Z","v":43356,"vw":5.553573},{"c":5.51,"h":5.65,"l":5.38,"n":995,"o":5.51,"t":"2024-10-24T04:00:00Z","v":95523,"vw":5.491096},{"c":5.57,"h":5.644,"l":5.52,"n":456,"o":5.64,"t":"2024-10-25T04:00:00Z","v":25522,"vw":5.571121},{"c":5.42,"h":5.67,"l":5.42,"n":597,"o":5.55,"t":"2024-10-28T04:00:00Z","v":52188,"vw":5.550052},{"c":5.32,"h":5.555,"l":5.28,"n":463,"o":5.5,"t":"2024-10-29T04:00:00Z","v":27085,"vw":5.363651},{"c":5.31,"h":5.38,"l":5.28,"n":483,"o":5.32,"t":"2024-10-30T04:00:00Z","v":25521,"vw":5.333294},{"c":5.27,"h":5.409,"l":5.16,"n":867,"o":5.36,"t":"2024-10-31T04:00:00Z","v":32215,"vw":5.253889},{"c":5.22,"h":5.415,"l":5.22,"n":641,"o":5.24,"t":"2024-11-01T04:00:00Z","v":41212,"vw":5.298609},{"c":5.38,"h":5.56,"l":5.25,"n":814,"o":5.25,"t":"2024-11-04T05:00:00Z","v":46653,"vw":5.376618},{"c":5.37,"h":5.5539,"l":5.31,"n":453,"o":5.32,"t":"2024-11-05T05:00:00Z","v":21203,"vw":5.382828},{"c":5.82,"h":5.9,"l":5.23,"n":1312,"o":5.6611,"t":"2024-11-06T05:00:00Z","v":133324,"vw":5.585292},{"c":6,"h":6.09,"l":5.82,"n":858,"o":5.82,"t":"2024-11-07T05:00:00Z","v":34773,"vw":5.981388},{"c":6.16,"h":6.3,"l":5.935,"n":1241,"o":6.06,"t":"2024-11-08T05:00:00Z","v":38468,"vw":6.113743},{"c":5.91,"h":6.28,"l":5.89,"n":936,"o":6.28,"t":"2024-11-11T05:00:00Z","v":47870,"vw":6.026641},{"c":6.78,"h":7.2504,"l":6.31,"n":2814,"o":6.31,"t":"2024-11-12T05:00:00Z","v":247310,"vw":6.885415},{"c":6.85,"h":6.98,"l":6.76,"n":793,"o":6.76,"t":"2024-11-13T05:00:00Z","v":58695,"vw":6.870633},{"c":7,"h":7.18,"l":6.37,"n":1887,"o":6.925,"t":"2024-11-14T05:00:00Z","v":123657,"vw":6.858514},{"c":7.02,"h":7.13,"l":6.6,"n":1033,"o":6.6783,"t":"2024-11-15T05:00:00Z","v":58641,"vw":6.932795},{"c":6.65,"h":7.01,"l":6.6015,"n":971,"o":7.01,"t":"2024-11-18T05:00:00Z","v":67459,"vw":6.72514},{"c":6.8,"h":7.09,"l":6.8,"n":1518,"o":6.89,"t":"2024-11-19T05:00:00Z","v":90150,"vw":6.912584},{"c":6.64,"h":6.91,"l":6.6201,"n":1071,"o":6.9,"t":"2024-11-20T05:00:00Z","v":77624,"vw":6.721474},{"c":6.95,"h":7.15,"l":6.5,"n":1303,"o":6.5,"t":"2024-11-21T05:00:00Z","v":106857,"vw":6.947147},{"c":6.73,"h":7.13,"l":6.73,"n":682,"o":6.9317,"t":"2024-11-22T05:00:00Z","v":31793,"vw":6.840767},{"c":6.99,"h":7.1,"l":6.8,"n":873,"o":6.93,"t":"2024-11-25T05:00:00Z","v":30141,"vw":7.000386},{"c":6.81,"h":7.01,"l":6.78,"n":885,"o":6.89,"t":"2024-11-26T05:00:00Z","v":46250,"vw":6.842353},{"c":6.94,"h":7.07,"l":6.8,"n":860,"o":6.81,"t":"2024-11-27T05:00:00Z","v":47683,"vw":6.929536},{"c":7.29,"h":7.37,"l":6.9,"n":445,"o":7,"t":"2024-11-29T05:00:00Z","v":23150,"vw":7.127827},{"c":7.71,"h":7.75,"l":7.15,"n":2050,"o":7.21,"t":"2024-12-02T05:00:00Z","v":112933,"vw":7.47912},{"c":7.53,"h":7.78,"l":7.53,"n":1412,"o":7.78,"t":"2024-12-03T05:00:00Z","v":63861,"vw":7.631674},{"c":7.92,"h":7.935,"l":7.47,"n":1185,"o":7.505,"t":"2024-12-04T05:00:00Z","v":71618,"vw":7.717818},{"c":7.78,"h":7.905,"l":7.71,"n":1288,"o":7.84,"t":"2024-12-05T05:00:00Z","v":56569,"vw":7.802296},{"c":7.93,"h":8.03,"l":7.54,"n":1202,"o":7.74,"t":"2024-12-06T05:00:00Z","v":56220,"vw":7.844938},{"c":7.99,"h":8.14,"l":7.87,"n":1766,"o":7.93,"t":"2024-12-09T05:00:00Z","v":70241,"vw":7.988798},{"c":7.92,"h":8.1199,"l":7.87,"n":1174,"o":8.06,"t":"2024-12-10T05:00:00Z","v":62514,"vw":8.000774},{"c":7.89,"h":8.1171,"l":7.89,"n":988,"o":8.1171,"t":"2024-12-11T05:00:00Z","v":65698,"vw":7.94963},{"c":8.38,"h":8.425,"l":7.85,"n":1673,"o":7.85,"t":"2024-12-12T05:00:00Z","v":79923,"vw":8.192348},{"c":8.12,"h":8.45,"l":7.98,"n":1037,"o":8.45,"t":"2024-12-13T05:00:00Z","v":47451,"vw":8.138185},{"c":8.22,"h":8.22,"l":7.9495,"n":1266,"o":8.08,"t":"2024-12-16T05:00:00Z","v":60139,"vw":8.142653},{"c":8.07,"h":8.1554,"l":7.98,"n":1174,"o":8.09,"t":"2024-12-17T05:00:00Z","v":45465,"vw":8.069719},{"c":7.64,"h":8.17,"l":7.41,"n":1472,"o":7.9219,"t":"2024-12-18T05:00:00Z","v":79953,"vw":7.835867},{"c":7.81,"h":8.0056,"l":7.505,"n":1609,"o":7.62,"t":"2024-12-19T05:00:00Z","v":64580,"vw":7.80613},{"c":7.91,"h":8.07,"l":7.81,"n":1260,"o":7.96,"t":"2024-12-20T05:00:00Z","v":73564,"vw":7.965008},{"c":7.85,"h":7.87,"l":7.69,"n":793,"o":7.77,"t":"2024-12-23T05:00:00Z","v":48201,"vw":7.819704},{"c":7.95,"h":8.04,"l":7.59,"n":2494,"o":7.725,"t":"2024-12-24T05:00:00Z","v":56363,"vw":7.914335},{"c":8.13,"h":8.21,"l":7.77,"n":1995,"o":7.8,"t":"2024-12-26T05:00:00Z","v":53558,"vw":7.972918},{"c":8.05,"h":8.215,"l":7.83,"n":2446,"o":8.2,"t":"2024-12-27T05:00:00Z","v":83633,"vw":8.028366},{"c":7.85,"h":8.18,"l":7.73,"n":1407,"o":8.09,"t":"2024-12-30T05:00:00Z","v":38075,"vw":7.915576},{"c":7.6,"h":7.88,"l":7.59,"n":613,"o":7.82,"t":"2024-12-31T05:00:00Z","v":22097,"vw":7.671056},{"c":7.54,"h":7.755,"l":7.3,"n":967,"o":7.5,"t":"2025-01-02T05:00:00Z","v":23640,"vw":7.511158},{"c":7.74,"h":7.95,"l":7.3,"n":1065,"o":7.65,"t":"2025-01-03T05:00:00Z","v":33196,"vw":7.690079},{"c":7.92,"h":8.115,"l":7.78,"n":1150,"o":7.8,"t":"2025-01-06T05:00:00Z","v":49658,"vw":7.936157},{"c":7.73,"h":7.99,"l":7.5688,"n":1237,"o":7.66,"t":"2025-01-07T05:00:00Z","v":54269,"vw":7.708416},{"c":7.36,"h":7.63,"l":7.32,"n":605,"o":7.6,"t":"2025-01-08T05:00:00Z","v":21884,"vw":7.449376},{"c":6.8,"h":7.2756,"l":6.77,"n":735,"o":7.17,"t":"2025-01-10T05:00:00Z","v":33701,"vw":6.976379},{"c":6.6,"h":6.72,"l":6.44,"n":1610,"o":6.44,"t":"2025-01-13T05:00:00Z","v":78219,"vw":6.569449},{"c":6.27,"h":6.6,"l":6.26,"n":1601,"o":6.5,"t":"2025-01-14T05:00:00Z","v":85051,"vw":6.376426},{"c":6.68,"h":6.72,"l":6.3801,"n":908,"o":6.47,"t":"2025-01-15T05:00:00Z","v":25818,"vw":6.619507},{"c":7.08,"h":7.08,"l":6.68,"n":929,"o":6.68,"t":"2025-01-16T05:00:00Z","v":51016,"vw":6.882306},{"c":7.2,"h":7.21,"l":7.025,"n":936,"o":7.21,"t":"2025-01-17T05:00:00Z","v":35353,"vw":7.123687},{"c":7.24,"h":7.64,"l":7.16,"n":1305,"o":7.2,"t":"2025-01-21T05:00:00Z","v":54757,"vw":7.26317},{"c":7.18,"h":7.34,"l":6.87,"n":1239,"o":7.34,"t":"2025-01-22T05:00:00Z","v":42506,"vw":7.129045},{"c":7.23,"h":7.23,"l":6.93,"n":1236,"o":7.17,"t":"2025-01-23T05:00:00Z","v":45398,"vw":7.107147},{"c":7.12,"h":7.28,"l":6.965,"n":1169,"o":7.18,"t":"2025-01-24T05:00:00Z","v":42450,"vw":7.129141},{"c":6.89,"h":7.1499,"l":6.875,"n":959,"o":7.05,"t":"2025-01-27T05:00:00Z","v":36136,"vw":6.959202},{"c":6.87,"h":6.985,"l":6.78,"n":541,"o":6.8899,"t":"2025-01-28T05:00:00Z","v":20569,"vw":6.878756},{"c":7.07,"h":7.1,"l":6.62,"n":1207,"o":6.7,"t":"2025-01-29T05:00:00Z","v":42654,"vw":6.8531},{"c":6.85,"h":7.17,"l":6.68,"n":1101,"o":7.17,"t":"2025-01-30T05:00:00Z","v":46802,"vw":6.884206},{"c":6.63,"h":7.075,"l":6.39,"n":1314,"o":6.8,"t":"2025-01-31T05:00:00Z","v":80314,"vw":6.671012},{"c":6.31,"h":6.55,"l":6.1898,"n":821,"o":6.25,"t":"2025-02-03T05:00:00Z","v":66153,"vw":6.35325},{"c":6.26,"h":6.5152,"l":6.17,"n":889,"o":6.34,"t":"2025-02-04T05:00:00Z","v":33103,"vw":6.246902},{"c":6.02,"h":6.242,"l":5.94,"n":802,"o":6.22,"t":"2025-02-05T05:00:00Z","v":32529,"vw":6.060216},{"c":5.66,"h":6.1,"l":5.63,"n":1416,"o":5.98,"t":"2025-02-06T05:00:00Z","v":48933,"vw":5.755054},{"c":5.75,"h":5.92,"l":5.38,"n":1344,"o":5.72,"t":"2025-02-07T05:00:00Z","v":95610,"vw":5.617358},{"c":6.36,"h":7.7,"l":6.04,"n":5159,"o":7.67,"t":"2025-02-10T05:00:00Z","v":557799,"vw":6.626405},{"c":6.79,"h":7.15,"l":6.26,"n":1710,"o":6.41,"t":"2025-02-11T05:00:00Z","v":132141,"vw":6.735852},{"c":7.65,"h":8.0999,"l":6.81,"n":3803,"o":7.18,"t":"2025-02-12T05:00:00Z","v":319722,"vw":7.42054},{"c":8.57,"h":8.7152,"l":7.54,"n":1982,"o":7.94,"t":"2025-02-13T05:00:00Z","v":173775,"vw":8.301944},{"c":9.3,"h":9.3,"l":8.4514,"n":2890,"o":8.47,"t":"2025-02-14T05:00:00Z","v":219388,"vw":8.968223},{"c":10.85,"h":11.498,"l":9.78,"n":5205,"o":9.78,"t":"2025-02-18T05:00:00Z","v":439285,"vw":10.77513},{"c":10.3,"h":10.88,"l":9.88,"n":3537,"o":10.62,"t":"2025-02-19T05:00:00Z","v":245043,"vw":10.327597},{"c":10.06,"h":10.8599,"l":9.96,"n":3125,"o":10.32,"t":"2025-02-20T05:00:00Z","v":243212,"vw":10.077417},{"c":10.44,"h":10.67,"l":10.04,"n":3484,"o":10.33,"t":"2025-02-21T05:00:00Z","v":204598,"vw":10.300493},{"c":10.37,"h":10.67,"l":9.93,"n":3151,"o":10.67,"t":"2025-02-24T05:00:00Z","v":215973,"vw":10.328267},{"c":10.73,"h":10.805,"l":10.09,"n":2071,"o":10.34,"t":"2025-02-25T05:00:00Z","v":94620,"vw":10.480513},{"c":11.36,"h":11.89,"l":10.0101,"n":4233,"o":10.7,"t":"2025-02-26T05:00:00Z","v":207760,"vw":11.37104},{"c":10.82,"h":11.45,"l":10.64,"n":3493,"o":11.3,"t":"2025-02-27T05:00:00Z","v":137713,"vw":11.069772},{"c":10.8,"h":11.55,"l":10.3208,"n":2403,"o":10.79,"t":"2025-02-28T05:00:00Z","v":127489,"vw":10.629636},{"c":10.51,"h":11.48,"l":10.455,"n":3339,"o":11.14,"t":"2025-03-03T05:00:00Z","v":217644,"vw":10.993174},{"c":10.4,"h":10.47,"l":9.8601,"n":2876,"o":10.24,"t":"2025-03-04T05:00:00Z","v":191463,"vw":10.18511},{"c":10.17,"h":10.675,"l":10.055,"n":3654,"o":10.45,"t":"2025-03-05T05:00:00Z","v":200454,"vw":10.169114},{"c":10.46,"h":10.46,"l":9.8636,"n":3435,"o":9.91,"t":"2025-03-06T05:00:00Z","v":183401,"vw":10.143533},{"c":10.22,"h":10.61,"l":9.86,"n":2694,"o":10.5,"t":"2025-03-07T05:00:00Z","v":158236,"vw":10.17327},{"c":10.17,"h":10.848,"l":10.04,"n":2569,"o":10.27,"t":"2025-03-10T04:00:00Z","v":199868,"vw":10.23712},{"c":10.61,"h":10.67,"l":9.9356,"n":2035,"o":10.15,"t":"2025-03-11T04:00:00Z","v":132498,"vw":10.279105},{"c":10.73,"h":10.86,"l":10.27,"n":2081,"o":10.66,"t":"2025-03-12T04:00:00Z","v":123003,"vw":10.559177},{"c":10.15,"h":10.67,"l":10.12,"n":2465,"o":10.67,"t":"2025-03-13T04:00:00Z","v":97903,"vw":10.297568},{"c":10.43,"h":10.504,"l":10.07,"n":2159,"o":10.29,"t":"2025-03-14T04:00:00Z","v":74983,"vw":10.304466},{"c":11.6,"h":11.64,"l":10.12,"n":3629,"o":10.47,"t":"2025-03-17T04:00:00Z","v":261625,"vw":11.067827},{"c":11.05,"h":11.54,"l":10.86,"n":1909,"o":11.54,"t":"2025-03-18T04:00:00Z","v":105731,"vw":11.132229},{"c":10.56,"h":11.13,"l":10.45,"n":2338,"o":10.92,"t":"2025-03-19T04:00:00Z","v":98513,"vw":10.684261},{"c":10.39,"h":10.725,"l":10.192,"n":1554,"o":10.49,"t":"2025-03-20T04:00:00Z","v":78452,"vw":10.400111},{"c":10.32,"h":10.32,"l":10.0401,"n":1702,"o":10.19,"t":"2025-03-21T04:00:00Z","v":131402,"vw":10.252396},{"c":10.58,"h":10.95,"l":10.31,"n":2056,"o":10.31,"t":"2025-03-24T04:00:00Z","v":77610,"vw":10.610708},{"c":10.12,"h":10.9,"l":10.04,"n":2193,"o":10.8,"t":"2025-03-25T04:00:00Z","v":96371,"vw":10.262789},{"c":10.1,"h":10.29,"l":9.95,"n":2024,"o":10.04,"t":"2025-03-26T04:00:00Z","v":129127,"vw":10.101228},{"c":10.02,"h":10.36,"l":9.98,"n":2164,"o":10.18,"t":"2025-03-27T04:00:00Z","v":105357,"vw":10.158406},{"c":9.35,"h":10.21,"l":9.0748,"n":1334,"o":9.94,"t":"2025-03-28T04:00:00Z","v":113037,"vw":9.436772},{"c":9.5,"h":9.58,"l":9.065,"n":1875,"o":9.12,"t":"2025-03-31T04:00:00Z","v":110700,"vw":9.417098},{"c":9.07,"h":9.6781,"l":9.06,"n":1172,"o":9.42,"t":"2025-04-01T04:00:00Z","v":74873,"vw":9.345822},{"c":9.46,"h":9.57,"l":8.83,"n":1895,"o":8.9,"t":"2025-04-02T04:00:00Z","v":110733,"vw":9.410302},{"c":9.19,"h":9.445,"l":8.79,"n":1958,"o":9.12,"t":"2025-04-03T04:00:00Z","v":128926,"vw":9.093189},{"c":8.65,"h":8.8875,"l":8.25,"n":1511,"o":8.82,"t":"2025-04-04T04:00:00Z","v":80982,"vw":8.615535},{"c":8.9,"h":9.01,"l":8.24,"n":1701,"o":8.4,"t":"2025-04-07T04:00:00Z","v":107576,"vw":8.686574},{"c":8.47,"h":9.45,"l":8.25,"n":1493,"o":9.21,"t":"2025-04-08T04:00:00Z","v":71387,"vw":8.682132},{"c":9.03,"h":9.25,"l":8.17,"n":1848,"o":8.34,"t":"2025-04-09T04:00:00Z","v":109699,"vw":8.87815},{"c":8.91,"h":8.955,"l":8.34,"n":1044,"o":8.85,"t":"2025-04-10T04:00:00Z","v":59183,"vw":8.721455},{"c":8.75,"h":8.9,"l":8.475,"n":1013,"o":8.79,"t":"2025-04-11T04:00:00Z","v":48262,"vw":8.744614},{"c":8.78,"h":8.98,"l":8.58,"n":983,"o":8.93,"t":"2025-04-14T04:00:00Z","v":55559,"vw":8.743256},{"c":8.96,"h":9,"l":8.725,"n":1574,"o":8.8,"t":"2025-04-15T04:00:00Z","v":84989,"vw":8.876133},{"c":8.95,"h":9.08,"l":8.77,"n":985,"o":8.99,"t":"2025-04-16T04:00:00Z","v":70954,"vw":8.94134},{"c":8.93,"h":9.06,"l":8.21,"n":946,"o":9,"t":"2025-04-17T04:00:00Z","v":51858,"vw":8.831529},{"c":8.8,"h":8.89,"l":8.7034,"n":502,"o":8.89,"t":"2025-04-21T04:00:00Z","v":33747,"vw":8.80922},{"c":9.1,"h":9.4,"l":8.845,"n":1698,"o":9.4,"t":"2025-04-22T04:00:00Z","v":111214,"vw":9.065339},{"c":9.2,"h":9.66,"l":9.1,"n":1373,"o":9.34,"t":"2025-04-23T04:00:00Z","v":85493,"vw":9.281717},{"c":9.47,"h":9.8,"l":9.17,"n":1129,"o":9.17,"t":"2025-04-24T04:00:00Z","v":69346,"vw":9.410344},{"c":9.14,"h":9.47,"l":9.04,"n":1107,"o":9.47,"t":"2025-04-25T04:00:00Z","v":64495,"vw":9.200515},{"c":8.87,"h":9.475,"l":8.78,"n":1632,"o":9.1,"t":"2025-04-28T04:00:00Z","v":49324,"vw":8.962097},{"c":8.96,"h":9.21,"l":8.64,"n":1124,"o":8.87,"t":"2025-04-29T04:00:00Z","v":68872,"vw":8.973144},{"c":8.91,"h":8.925,"l":8.49,"n":1415,"o":8.73,"t":"2025-04-30T04:00:00Z","v":57555,"vw":8.780044},{"c":9.07,"h":9.3655,"l":8.96,"n":1167,"o":8.96,"t":"2025-05-01T04:00:00Z","v":74717,"vw":9.161492},{"c":9.5,"h":9.72,"l":8.99,"n":2036,"o":9.14,"t":"2025-05-02T04:00:00Z","v":154644,"vw":9.508836},{"c":9.61,"h":10.0536,"l":9.32,"n":1401,"o":9.33,"t":"2025-05-05T04:00:00Z","v":88759,"vw":9.722357},{"c":9.08,"h":9.6475,"l":9.069,"n":1209,"o":9.42,"t":"2025-05-06T04:00:00Z","v":69251,"vw":9.360797},{"c":9.23,"h":9.53,"l":9.09,"n":1908,"o":9.14,"t":"2025-05-07T04:00:00Z","v":106450,"vw":9.278816},{"c":9.82,"h":9.86,"l":9.25,"n":2160,"o":9.535,"t":"2025-05-08T04:00:00Z","v":146576,"vw":9.632449},{"c":9.84,"h":10.0764,"l":9.69,"n":1210,"o":9.9423,"t":"2025-05-09T04:00:00Z","v":84173,"vw":9.858264},{"c":9.83,"h":10.23,"l":9.69,"n":2222,"o":10.09,"t":"2025-05-12T04:00:00Z","v":154224,"vw":9.940679},{"c":10.16,"h":10.26,"l":9.885,"n":2540,"o":9.93,"t":"2025-05-13T04:00:00Z","v":156044,"vw":10.024388},{"c":10.93,"h":10.99,"l":9.98,"n":3646,"o":10.21,"t":"2025-05-14T04:00:00Z","v":221249,"vw":10.48166},{"c":10.85,"h":11.39,"l":10.745,"n":2489,"o":10.93,"t":"2025-05-15T04:00:00Z","v":163982,"vw":11.005225},{"c":10.88,"h":11.05,"l":10.65,"n":2739,"o":10.83,"t":"2025-05-16T04:00:00Z","v":138787,"vw":10.876852},{"c":10.73,"h":11.42,"l":10.62,"n":2357,"o":10.88,"t":"2025-05-19T04:00:00Z","v":132623,"vw":10.765374},{"c":11.4,"h":11.41,"l":10.7,"n":2862,"o":10.7,"t":"2025-05-20T04:00:00Z","v":199447,"vw":11.021287},{"c":11.27,"h":11.35,"l":10.9039,"n":2901,"o":11.27,"t":"2025-05-21T04:00:00Z","v":181820,"vw":11.164175},{"c":11.44,"h":11.73,"l":10.81,"n":2577,"o":11.2,"t":"2025-05-22T04:00:00Z","v":166317,"vw":11.369591},{"c":10.97,"h":11.5327,"l":10.54,"n":1985,"o":11.12,"t":"2025-05-23T04:00:00Z","v":129843,"vw":11.048017},{"c":11.34,"h":11.575,"l":10.93,"n":2897,"o":10.93,"t":"2025-05-27T04:00:00Z","v":195370,"vw":11.266942},{"c":11.37,"h":11.7,"l":11.23,"n":2327,"o":11.44,"t":"2025-05-28T04:00:00Z","v":118412,"vw":11.384756},{"c":11.24,"h":11.55,"l":11.115,"n":2313,"o":11.55,"t":"2025-05-29T04:00:00Z","v":141616,"vw":11.232903},{"c":11.14,"h":11.3716,"l":11.106,"n":1865,"o":11.37,"t":"2025-05-30T04:00:00Z","v":104236,"vw":11.194986},{"c":11.33,"h":11.375,"l":11.02,"n":2772,"o":11.14,"t":"2025-06-02T04:00:00Z","v":183014,"vw":11.221388},{"c":11.9,"h":12.12,"l":11.21,"n":4947,"o":11.28,"t":"2025-06-03T04:00:00Z","v":327817,"vw":11.755015},{"c":11.77,"h":12.2836,"l":11.69,"n":2745,"o":11.98,"t":"2025-06-04T04:00:00Z","v":134292,"vw":11.845759},{"c":11.85,"h":11.9699,"l":11.566,"n":2117,"o":11.73,"t":"2025-06-05T04:00:00Z","v":132548,"vw":11.782402},{"c":11.92,"h":12.4,"l":11.65,"n":3015,"o":11.91,"t":"2025-06-06T04:00:00Z","v":175929,"vw":12.099932},{"c":9.72,"h":12.72,"l":9.5612,"n":9041,"o":12.58,"t":"2025-06-09T04:00:00Z","v":669907,"vw":10.254533},{"c":10.39,"h":10.46,"l":9.74,"n":5340,"o":9.74,"t":"2025-06-10T04:00:00Z","v":329887,"vw":10.140779},{"c":10.82,"h":10.84,"l":10.3039,"n":3596,"o":10.51,"t":"2025-06-11T04:00:00Z","v":190041,"vw":10.601261},{"c":10.85,"h":10.89,"l":10.5001,"n":2182,"o":10.72,"t":"2025-06-12T04:00:00Z","v":113490,"vw":10.726168},{"c":10.71,"h":10.97,"l":10.275,"n":2796,"o":10.71,"t":"2025-06-13T04:00:00Z","v":160894,"vw":10.675848},{"c":10.6,"h":10.94,"l":10.5,"n":2963,"o":10.63,"t":"2025-06-16T04:00:00Z","v":137226,"vw":10.701273},{"c":10.16,"h":10.67,"l":10.08,"n":3232,"o":10.56,"t":"2025-06-17T04:00:00Z","v":181734,"vw":10.273311},{"c":9.91,"h":10.15,"l":9.62,"n":4347,"o":10.11,"t":"2025-06-18T04:00:00Z","v":249197,"vw":9.892259},{"c":9.76,"h":10.03,"l":9.58,"n":2425,"o":10.03,"t":"2025-06-20T04:00:00Z","v":153805,"vw":9.752525},{"c":10.15,"h":10.17,"l":9.445,"n":3146,"o":9.67,"t":"2025-06-23T04:00:00Z","v":243174,"vw":9.866041},{"c":10.09,"h":10.29,"l":9.765,"n":2588,"o":10.15,"t":"2025-06-24T04:00:00Z","v":142288,"vw":10.12936},{"c":10.12,"h":10.27,"l":9.8201,"n":3302,"o":10.13,"t":"2025-06-25T04:00:00Z","v":125069,"vw":10.021952},{"c":10.35,"h":10.425,"l":9.98,"n":3639,"o":10.14,"t":"2025-06-26T04:00:00Z","v":196775,"vw":10.258553},{"c":10.1,"h":10.41,"l":9.95,"n":4969,"o":10.33,"t":"2025-06-27T04:00:00Z","v":2670554,"vw":10.100771},{"c":11.2,"h":11.27,"l":10.0507,"n":8239,"o":10.12,"t":"2025-06-30T04:00:00Z","v":392808,"vw":10.877371},{"c":11.57,"h":11.78,"l":10.6139,"n":5017,"o":11.1,"t":"2025-07-01T04:00:00Z","v":155134,"vw":11.479553},{"c":12.36,"h":12.44,"l":11.58,"n":4785,"o":11.61,"t":"2025-07-02T04:00:00Z","v":249092,"vw":12.109675},{"c":12.39,"h":12.6,"l":12.285,"n":1993,"o":12.53,"t":"2025-07-03T04:00:00Z","v":102029,"vw":12.430342},{"c":12.27,"h":12.38,"l":11.8613,"n":4905,"o":12.37,"t":"2025-07-07T04:00:00Z","v":236255,"vw":12.173866},{"c":12.47,"h":12.48,"l":12.19,"n":3274,"o":12.33,"t":"2025-07-08T04:00:00Z","v":146532,"vw":12.407321},{"c":11.85,"h":12.6,"l":11.76,"n":3162,"o":12.6,"t":"2025-07-09T04:00:00Z","v":121085,"vw":12.0424},{"c":11.93,"h":12.0438,"l":11.79,"n":2322,"o":11.79,"t":"2025-07-10T04:00:00Z","v":123658,"vw":11.911844},{"c":11.67,"h":11.8,"l":11.4127,"n":1664,"o":11.8,"t":"2025-07-11T04:00:00Z","v":100122,"vw":11.615767},{"c":11.51,"h":11.65,"l":11.34,"n":2552,"o":11.6,"t":"2025-07-14T04:00:00Z","v":126828,"vw":11.49155},{"c":11.62,"h":11.62,"l":11.24,"n":2689,"o":11.58,"t":"2025-07-15T04:00:00Z","v":153112,"vw":11.506661},{"c":11.53,"h":11.675,"l":11.41,"n":2553,"o":11.59,"t":"2025-07-16T04:00:00Z","v":189781,"vw":11.554629},{"c":11.5,"h":11.7,"l":11.42,"n":3469,"o":11.49,"t":"2025-07-17T04:00:00Z","v":175895,"vw":11.524426},{"c":11.06,"h":11.6,"l":11.025,"n":2828,"o":11.6,"t":"2025-07-18T04:00:00Z","v":112672,"vw":11.140718},{"c":11.2,"h":11.26,"l":10.51,"n":2194,"o":11.03,"t":"2025-07-21T04:00:00Z","v":84238,"vw":11.12514},{"c":11.76,"h":11.8799,"l":11.2,"n":2944,"o":11.21,"t":"2025-07-22T04:00:00Z","v":136543,"vw":11.695053},{"c":11.97,"h":11.99,"l":11.65,"n":2003,"o":11.84,"t":"2025-07-23T04:00:00Z","v":82952,"vw":11.932608},{"c":12.12,"h":12.3,"l":11.803,"n":3229,"o":11.96,"t":"2025-07-24T04:00:00Z","v":123255,"vw":12.105317},{"c":12.14,"h":12.43,"l":12.08,"n":2185,"o":12.14,"t":"2025-07-25T04:00:00Z","v":101033,"vw":12.189108},{"c":12.04,"h":12.175,"l":11.84,"n":2615,"o":12.16,"t":"2025-07-28T04:00:00Z","v":98619,"vw":11.98512},{"c":11.7,"h":12.12,"l":11.67,"n":2861,"o":12.12,"t":"2025-07-29T04:00:00Z","v":89939,"vw":11.828692},{"c":10.7,"h":11.7905,"l":10.6729,"n":4357,"o":11.7,"t":"2025-07-30T04:00:00Z","v":135338,"vw":10.902423},{"c":10.37,"h":10.91,"l":10.28,"n":2999,"o":10.73,"t":"2025-07-31T04:00:00Z","v":153310,"vw":10.512589},{"c":10.15,"h":10.22,"l":9.86,"n":3721,"o":10.22,"t":"2025-08-01T04:00:00Z","v":181361,"vw":10.047575},{"c":10.4,"h":10.53,"l":10.13,"n":2887,"o":10.24,"t":"2025-08-04T04:00:00Z","v":116366,"vw":10.354226},{"c":11.22,"h":11.3,"l":10.265,"n":3445,"o":10.69,"t":"2025-08-05T04:00:00Z","v":142594,"vw":10.870157},{"c":11.28,"h":11.74,"l":10.85,"n":1621,"o":11.28,"t":"2025-08-06T04:00:00Z","v":62870,"vw":11.20796},{"c":11.25,"h":11.625,"l":11.06,"n":2379,"o":11.35,"t":"2025-08-07T04:00:00Z","v":65958,"vw":11.21786},{"c":11.28,"h":11.605,"l":11.1337,"n":1939,"o":11.32,"t":"2025-08-08T04:00:00Z","v":58914,"vw":11.279153},{"c":13.81,"h":14.9628,"l":12.49,"n":7597,"o":13.29,"t":"2025-08-11T04:00:00Z","v":546752,"vw":13.48427},{"c":14.52,"h":14.87,"l":13.14,"n":6046,"o":13.97,"t":"2025-08-12T04:00:00Z","v":407288,"vw":14.232951},{"c":14.58,"h":15.04,"l":14.44,"n":5091,"o":14.69,"t":"2025-08-13T04:00:00Z","v":238353,"vw":14.655217},{"c":14.2,"h":14.935,"l":14.06,"n":4867,"o":14.48,"t":"2025-08-14T04:00:00Z","v":275236,"vw":14.326484},{"c":13.74,"h":14.6,"l":13.55,"n":3495,"o":14.26,"t":"2025-08-15T04:00:00Z","v":123963,"vw":13.826566},{"c":13.76,"h":13.92,"l":13.6,"n":4412,"o":13.63,"t":"2025-08-18T04:00:00Z","v":137323,"vw":13.751672},{"c":13.65,"h":14.13,"l":13.5,"n":2350,"o":13.72,"t":"2025-08-19T04:00:00Z","v":155875,"vw":13.716349},{"c":13.48,"h":13.89,"l":13.3301,"n":2933,"o":13.89,"t":"2025-08-20T04:00:00Z","v":118033,"vw":13.477688},{"c":13.96,"h":13.98,"l":13.31,"n":5092,"o":13.59,"t":"2025-08-21T04:00:00Z","v":455873,"vw":13.569291},{"c":14.45,"h":15.2,"l":14.0118,"n":4643,"o":14.04,"t":"2025-08-22T04:00:00Z","v":231872,"vw":14.689738},{"c":14.54,"h":14.86,"l":14.4,"n":3790,"o":14.47,"t":"2025-08-25T04:00:00Z","v":134311,"vw":14.579704},{"c":14.89,"h":15.07,"l":14.3624,"n":3327,"o":14.6,"t":"2025-08-26T04:00:00Z","v":177022,"vw":14.792272},{"c":15.03,"h":15.05,"l":14.57,"n":3480,"o":14.74,"t":"2025-08-27T04:00:00Z","v":184501,"vw":14.880375},{"c":15.1,"h":15.175,"l":14.76,"n":3171,"o":15.05,"t":"2025-08-28T04:00:00Z","v":180618,"vw":15.034559},{"c":14.9,"h":15.18,"l":14.6,"n":2943,"o":15.1,"t":"2025-08-29T04:00:00Z","v":112793,"vw":14.896064},{"c":14.51,"h":14.9684,"l":14.36,"n":3429,"o":14.64,"t":"2025-09-02T04:00:00Z","v":125843,"vw":14.58318},{"c":14.44,"h":14.585,"l":14.24,"n":2764,"o":14.44,"t":"2025-09-03T04:00:00Z","v":110992,"vw":14.421295},{"c":14.87,"h":14.88,"l":14.37,"n":2446,"o":14.49,"t":"2025-09-04T04:00:00Z","v":103444,"vw":14.752773},{"c":14.5,"h":15.1,"l":14.36,"n":2226,"o":14.99,"t":"2025-09-05T04:00:00Z","v":52841,"vw":14.588108},{"c":14.7,"h":14.79,"l":14.5,"n":3050,"o":14.64,"t":"2025-09-08T04:00:00Z","v":86316,"vw":14.682496},{"c":14.8,"h":14.81,"l":14.54,"n":2655,"o":14.54,"t":"2025-09-09T04:00:00Z","v":77125,"vw":14.724425},{"c":14.65,"h":14.955,"l":14.57,"n":3100,"o":14.84,"t":"2025-09-10T04:00:00Z","v":86603,"vw":14.731672},{"c":16.04,"h":16.23,"l":14.655,"n":5175,"o":14.67,"t":"2025-09-11T04:00:00Z","v":323378,"vw":15.870597},{"c":15.78,"h":16.3,"l":15.76,"n":3648,"o":16.06,"t":"2025-09-12T04:00:00Z","v":203472,"vw":15.964276},{"c":15.99,"h":16.03,"l":15.59,"n":3928,"o":15.81,"t":"2025-09-15T04:00:00Z","v":138802,"vw":15.843483},{"c":16.27,"h":16.53,"l":15.55,"n":5348,"o":15.96,"t":"2025-09-16T04:00:00Z","v":193343,"vw":16.270775},{"c":16,"h":16.59,"l":15.935,"n":3686,"o":16.38,"t":"2025-09-17T04:00:00Z","v":132456,"vw":16.156049},{"c":16.49,"h":17,"l":16,"n":3521,"o":16.16,"t":"2025-09-18T04:00:00Z","v":121637,"vw":16.491977},{"c":16.56,"h":16.57,"l":16.07,"n":3536,"o":16.49,"t":"2025-09-19T04:00:00Z","v":873496,"vw":16.530016},{"c":16.83,"h":17.72,"l":16.375,"n":5000,"o":16.45,"t":"2025-09-22T04:00:00Z","v":266281,"vw":16.978483},{"c":16.57,"h":17.135,"l":16.41,"n":3740,"o":16.98,"t":"2025-09-23T04:00:00Z","v":154044,"vw":16.730556},{"c":17.41,"h":17.43,"l":16.245,"n":4660,"o":16.4,"t":"2025-09-24T04:00:00Z","v":221221,"vw":16.989867},{"c":16.19,"h":17.23,"l":16.075,"n":4082,"o":17.23,"t":"2025-09-25T04:00:00Z","v":132027,"vw":16.395237},{"c":16.61,"h":16.77,"l":15.57,"n":4339,"o":15.91,"t":"2025-09-26T04:00:00Z","v":189940,"vw":16.400112},{"c":16.24,"h":16.845,"l":16.11,"n":2974,"o":16.65,"t":"2025-09-29T04:00:00Z","v":168391,"vw":16.301916},{"c":16.54,"h":16.63,"l":16.2501,"n":4038,"o":16.35,"t":"2025-09-30T04:00:00Z","v":343189,"vw":16.518436},{"c":16.65,"h":16.86,"l":16.38,"n":4150,"o":16.38,"t":"2025-10-01T04:00:00Z","v":129122,"vw":16.639328},{"c":15.99,"h":16.96,"l":15.865,"n":2474,"o":16.65,"t":"2025-10-02T04:00:00Z","v":92855,"vw":16.081186},{"c":16.43,"h":16.62,"l":15.98,"n":3293,"o":16.08,"t":"2025-10-03T04:00:00Z","v":131486,"vw":16.389809},{"c":15.45,"h":16.7782,"l":15.45,"n":2740,"o":16.5,"t":"2025-10-06T04:00:00Z","v":109853,"vw":15.941111},{"c":15.06,"h":15.798,"l":14.87,"n":2473,"o":15.51,"t":"2025-10-07T04:00:00Z","v":91055,"vw":15.122292},{"c":15.32,"h":15.355,"l":14.7101,"n":2388,"o":15.18,"t":"2025-10-08T04:00:00Z","v":94731,"vw":15.04661},{"c":15.25,"h":15.77,"l":14.715,"n":2460,"o":15.27,"t":"2025-10-09T04:00:00Z","v":93551,"vw":15.138743},{"c":14.81,"h":15.52,"l":14.705,"n":2574,"o":15.25,"t":"2025-10-10T04:00:00Z","v":103087,"vw":14.898294},{"c":15.38,"h":15.44,"l":14.8573,"n":2380,"o":15.03,"t":"2025-10-13T04:00:00Z","v":128886,"vw":15.170758},{"c":15.83,"h":15.89,"l":15.225,"n":2961,"o":15.36,"t":"2025-10-14T04:00:00Z","v":122686,"vw":15.674671},{"c":16.27,"h":16.37,"l":15.91,"n":2585,"o":16.12,"t":"2025-10-15T04:00:00Z","v":121127,"vw":16.195131},{"c":16.04,"h":16.62,"l":15.88,"n":2792,"o":16.42,"t":"2025-10-16T04:00:00Z","v":110738,"vw":16.102941},{"c":15.51,"h":16.04,"l":15.38,"n":2601,"o":15.9,"t":"2025-10-17T04:00:00Z","v":86875,"vw":15.55461},{"c":15.7,"h":16.0243,"l":15.55,"n":3344,"o":15.55,"t":"2025-10-20T04:00:00Z","v":97823,"vw":15.723543},{"c":16.42,"h":16.47,"l":15.47,"n":1994,"o":15.72,"t":"2025-10-21T04:00:00Z","v":111861,"vw":16.11307},{"c":16.16,"h":16.34,"l":15.72,"n":2632,"o":16.34,"t":"2025-10-22T04:00:00Z","v":136311,"vw":16.098928},{"c":16.34,"h":16.49,"l":16.1,"n":1770,"o":16.35,"t":"2025-10-23T04:00:00Z","v":59591,"vw":16.320534},{"c":16.92,"h":17.1,"l":16.155,"n":2273,"o":16.58,"t":"2025-10-24T04:00:00Z","v":113102,"vw":16.85655},{"c":16.63,"h":17.39,"l":16.62,"n":3027,"o":17.06,"t":"2025-10-27T04:00:00Z","v":115509,"vw":16.887116},{"c":16.95,"h":17.14,"l":16.6,"n":3375,"o":16.65,"t":"2025-10-28T04:00:00Z","v":137449,"vw":16.929866},{"c":17.03,"h":17.54,"l":16.72,"n":3747,"o":16.93,"t":"2025-10-29T04:00:00Z","v":210299,"vw":17.177105},{"c":16.76,"h":17.17,"l":16.39,"n":2544,"o":17.17,"t":"2025-10-30T04:00:00Z","v":115494,"vw":16.812687},{"c":17.06,"h":17.3,"l":16.74,"n":3369,"o":17,"t":"2025-10-31T04:00:00Z","v":164735,"vw":16.963249},{"c":17.28,"h":18.12,"l":16.75,"n":4681,"o":17.06,"t":"2025-11-03T05:00:00Z","v":236774,"vw":17.450246},{"c":17.07,"h":17.14,"l":16.75,"n":4511,"o":17.07,"t":"2025-11-04T05:00:00Z","v":190821,"vw":17.029699},{"c":17.73,"h":18,"l":17.07,"n":3365,"o":17.07,"t":"2025-11-05T05:00:00Z","v":181905,"vw":17.621622},{"c":17.28,"h":17.87,"l":17.18,"n":3471,"o":17.66,"t":"2025-11-06T05:00:00Z","v":190962,"vw":17.353632},{"c":17.38,"h":17.5,"l":16.5,"n":3496,"o":17.17,"t":"2025-11-07T05:00:00Z","v":194633,"vw":17.158087},{"c":12.86,"h":16.795,"l":12.54,"n":10023,"o":16.795,"t":"2025-11-10T05:00:00Z","v":645174,"vw":13.414661},{"c":13.04,"h":13.43,"l":12.59,"n":6554,"o":12.81,"t":"2025-11-11T05:00:00Z","v":378198,"vw":13.002187},{"c":13.49,"h":13.6,"l":13,"n":4646,"o":13.03,"t":"2025-11-12T05:00:00Z","v":256250,"vw":13.393829},{"c":13.01,"h":13.52,"l":12.6912,"n":5023,"o":13.28,"t":"2025-11-13T05:00:00Z","v":315481,"vw":13.017085},{"c":13.09,"h":13.33,"l":12.67,"n":3143,"o":12.79,"t":"2025-11-14T05:00:00Z","v":199276,"vw":13.152335},{"c":12.58,"h":13.515,"l":12.58,"n":5559,"o":12.97,"t":"2025-11-17T05:00:00Z","v":253841,"vw":12.925718},{"c":13.08,"h":13.12,"l":12.42,"n":4130,"o":12.51,"t":"2025-11-18T05:00:00Z","v":240400,"vw":12.873759},{"c":12.53,"h":13.18,"l":12.495,"n":4439,"o":13,"t":"2025-11-19T05:00:00Z","v":204618,"vw":12.725674},{"c":12.6,"h":13.1,"l":12.5,"n":5550,"o":12.83,"t":"2025-11-20T05:00:00Z","v":253693,"vw":12.72936},{"c":12.91,"h":13.12,"l":12.41,"n":4097,"o":12.62,"t":"2025-11-21T05:00:00Z","v":227978,"vw":12.951907},{"c":13.7,"h":13.78,"l":12.76,"n":4654,"o":12.91,"t":"2025-11-24T05:00:00Z","v":191484,"vw":13.519427},{"c":13.37,"h":13.79,"l":13.2,"n":3044,"o":13.5,"t":"2025-11-25T05:00:00Z","v":117153,"vw":13.453269},{"c":13.12,"h":13.5146,"l":12.95,"n":2394,"o":13.3,"t":"2025-11-26T05:00:00Z","v":95832,"vw":13.139563},{"c":13.18,"h":13.4088,"l":12.96,"n":1355,"o":13.1,"t":"2025-11-28T05:00:00Z","v":52316,"vw":13.144113},{"c":13.17,"h":13.405,"l":12.84,"n":3418,"o":13.14,"t":"2025-12-01T05:00:00Z","v":145321,"vw":13.203473},{"c":12.85,"h":13.26,"l":12.49,"n":3482,"o":13.26,"t":"2025-12-02T05:00:00Z","v":172845,"vw":12.69072},{"c":13.12,"h":13.2499,"l":12.88,"n":2753,"o":12.88,"t":"2025-12-03T05:00:00Z","v":113514,"vw":13.128485},{"c":12.98,"h":13.21,"l":12.94,"n":1808,"o":13.06,"t":"2025-12-04T05:00:00Z","v":85681,"vw":13.04438},{"c":12.74,"h":13.005,"l":12.65,"n":2235,"o":12.92,"t":"2025-12-05T05:00:00Z","v":71914,"vw":12.789135},{"c":13.22,"h":14.22,"l":13.155,"n":3838,"o":13.195,"t":"2025-12-08T05:00:00Z","v":194815,"vw":13.450916},{"c":12.98,"h":13.4613,"l":12.94,"n":3384,"o":13.12,"t":"2025-12-09T05:00:00Z","v":132135,"vw":13.095164},{"c":13.57,"h":13.77,"l":12.94,"n":3469,"o":12.94,"t":"2025-12-10T05:00:00Z","v":154494,"vw":13.531943},{"c":13.54,"h":13.83,"l":13.4,"n":3481,"o":13.47,"t":"2025-12-11T05:00:00Z","v":158897,"vw":13.534321},{"c":13.77,"h":13.915,"l":13.1901,"n":4540,"o":13.61,"t":"2025-12-12T05:00:00Z","v":229991,"vw":13.692609},{"c":12.8,"h":13.95,"l":12.65,"n":3713,"o":13.95,"t":"2025-12-15T05:00:00Z","v":191489,"vw":12.958953},{"c":12.6,"h":13.17,"l":12.51,"n":3305,"o":12.84,"t":"2025-12-16T05:00:00Z","v":117216,"vw":12.650143},{"c":12.76,"h":12.765,"l":12.295,"n":2810,"o":12.68,"t":"2025-12-17T05:00:00Z","v":184983,"vw":12.553818},{"c":12.87,"h":13.11,"l":12.64,"n":2655,"o":12.81,"t":"2025-12-18T05:00:00Z","v":89679,"vw":12.890963},{"c":12.86,"h":13.1699,"l":12.6,"n":1748,"o":12.94,"t":"2025-12-19T05:00:00Z","v":155951,"vw":12.884149},{"c":12.65,"h":13.09,"l":12.475,"n":2552,"o":12.95,"t":"2025-12-22T05:00:00Z","v":122516,"vw":12.660228},{"c":12.36,"h":12.675,"l":12.35,"n":3786,"o":12.64,"t":"2025-12-23T05:00:00Z","v":147480,"vw":12.452527},{"c":12.27,"h":12.34,"l":11.9,"n":2419,"o":12.3,"t":"2025-12-24T05:00:00Z","v":100087,"vw":12.160529},{"c":12.48,"h":12.55,"l":12.005,"n":3168,"o":12.16,"t":"2025-12-26T05:00:00Z","v":116094,"vw":12.393207},{"c":12.4,"h":12.605,"l":12.245,"n":3104,"o":12.48,"t":"2025-12-29T05:00:00Z","v":141399,"vw":12.382656},{"c":12.51,"h":12.73,"l":12.355,"n":2136,"o":12.4,"t":"2025-12-30T05:00:00Z","v":104801,"vw":12.486946},{"c":12.34,"h":12.55,"l":12.16,"n":2115,"o":12.5,"t":"2025-12-31T05:00:00Z","v":314639,"vw":12.360137},{"c":12.36,"h":12.5,"l":12.045,"n":2450,"o":12.5,"t":"2026-01-02T05:00:00Z","v":96453,"vw":12.286256},{"c":12.55,"h":12.7399,"l":12.38,"n":2078,"o":12.39,"t":"2026-01-05T05:00:00Z","v":83340,"vw":12.562023},{"c":12.71,"h":12.73,"l":12.09,"n":2902,"o":12.44,"t":"2026-01-06T05:00:00Z","v":94205,"vw":12.553554},{"c":12.38,"h":12.725,"l":12.35,"n":1968,"o":12.67,"t":"2026-01-07T05:00:00Z","v":82335,"vw":12.487635},{"c":12.86,"h":12.975,"l":12.31,"n":2073,"o":12.31,"t":"2026-01-08T05:00:00Z","v":94983,"vw":12.821994},{"c":12.73,"h":12.8699,"l":12.54,"n":2458,"o":12.81,"t":"2026-01-09T05:00:00Z","v":77511,"vw":12.710495},{"c":13.26,"h":13.38,"l":12.61,"n":3006,"o":12.61,"t":"2026-01-12T05:00:00Z","v":112730,"vw":13.227891},{"c":13.17,"h":13.38,"l":13.0949,"n":2210,"o":13.3,"t":"2026-01-13T05:00:00Z","v":79099,"vw":13.19566},{"c":13.07,"h":13.265,"l":12.94,"n":2043,"o":13.17,"t":"2026-01-14T05:00:00Z","v":120652,"vw":13.080519},{"c":13.6,"h":13.74,"l":13.08,"n":2533,"o":13.1,"t":"2026-01-15T05:00:00Z","v":104637,"vw":13.542625},{"c":13.09,"h":13.63,"l":13.08,"n":1835,"o":13.63,"t":"2026-01-16T05:00:00Z","v":92045,"vw":13.320079},{"c":12.72,"h":13.14,"l":12.56,"n":2034,"o":12.78,"t":"2026-01-20T05:00:00Z","v":74405,"vw":12.804795},{"c":13.42,"h":13.44,"l":12.81,"n":1797,"o":12.87,"t":"2026-01-21T05:00:00Z","v":77609,"vw":13.266977},{"c":13.06,"h":13.7,"l":12.993,"n":2090,"o":13.49,"t":"2026-01-22T05:00:00Z","v":135281,"vw":13.339613},{"c":12.99,"h":13.18,"l":12.7772,"n":1260,"o":13.03,"t":"2026-01-23T05:00:00Z","v":44818,"vw":12.941453},{"c":12.81,"h":13,"l":12.72,"n":1721,"o":12.93,"t":"2026-01-26T05:00:00Z","v":75145,"vw":12.85664},{"c":12.89,"h":13,"l":12.785,"n":1616,"o":12.89,"t":"2026-01-27T05:00:00Z","v":86816,"vw":12.899577},{"c":12.78,"h":12.97,"l":12.715,"n":2034,"o":12.91,"t":"2026-01-28T05:00:00Z","v":87478,"vw":12.801097},{"c":13.02,"h":13.1099,"l":12.53,"n":2184,"o":12.82,"t":"2026-01-29T05:00:00Z","v":122333,"vw":12.864714},{"c":12.43,"h":13.28,"l":12.24,"n":2008,"o":12.86,"t":"2026-01-30T05:00:00Z","v":102998,"vw":12.520487},{"c":13.09,"h":13.2,"l":12.38,"n":2533,"o":12.48,"t":"2026-02-02T05:00:00Z","v":147344,"vw":12.913037},{"c":13.32,"h":13.5,"l":12.915,"n":2937,"o":13.06,"t":"2026-02-03T05:00:00Z","v":93162,"vw":13.157332},{"c":13.14,"h":13.25,"l":12.87,"n":2765,"o":13.15,"t":"2026-02-04T05:00:00Z","v":106015,"vw":13.124761},{"c":12.79,"h":13.1,"l":12.53,"n":2541,"o":13.1,"t":"2026-02-05T05:00:00Z","v":126480,"vw":12.742816},{"c":13.14,"h":13.18,"l":12.82,"n":2666,"o":12.91,"t":"2026-02-06T05:00:00Z","v":100305,"vw":13.064993},{"c":10.84,"h":11.0999,"l":9.2901,"n":6215,"o":10.26,"t":"2026-02-09T05:00:00Z","v":404206,"vw":10.670882},{"c":10.73,"h":10.9,"l":10.3,"n":6840,"o":10.74,"t":"2026-02-10T05:00:00Z","v":424684,"vw":10.634592},{"c":10.03,"h":10.7,"l":9.81,"n":5094,"o":10.7,"t":"2026-02-11T05:00:00Z","v":302880,"vw":10.203495},{"c":9.52,"h":10.1,"l":9.29,"n":5754,"o":10.03,"t":"2026-02-12T05:00:00Z","v":300018,"vw":9.513962},{"c":10.04,"h":10.35,"l":9.56,"n":5264,"o":9.63,"t":"2026-02-13T05:00:00Z","v":253119,"vw":10.066749},{"c":10.24,"h":10.38,"l":9.75,"n":2913,"o":9.86,"t":"2026-02-17T05:00:00Z","v":154641,"vw":10.228097},{"c":10.75,"h":10.9,"l":9.8,"n":4726,"o":10.33,"t":"2026-02-18T05:00:00Z","v":186842,"vw":10.759898},{"c":10.58,"h":10.825,"l":10.33,"n":5347,"o":10.56,"t":"2026-02-19T05:00:00Z","v":312927,"vw":10.533901},{"c":10.64,"h":10.89,"l":10.41,"n":3388,"o":10.49,"t":"2026-02-20T05:00:00Z","v":201198,"vw":10.670467},{"c":10.58,"h":10.7,"l":10.3601,"n":3293,"o":10.46,"t":"2026-02-23T05:00:00Z","v":256345,"vw":10.569001},{"c":10.65,"h":10.935,"l":10.57,"n":2548,"o":10.57,"t":"2026-02-24T05:00:00Z","v":126739,"vw":10.710617},{"c":10.77,"h":10.85,"l":10.44,"n":2577,"o":10.74,"t":"2026-02-25T05:00:00Z","v":71653,"vw":10.715076},{"c":10.35,"h":10.73,"l":10.24,"n":1749,"o":10.73,"t":"2026-02-26T05:00:00Z","v":65495,"vw":10.449233},{"c":10.34,"h":10.5,"l":10.07,"n":3092,"o":10.2,"t":"2026-02-27T05:00:00Z","v":120313,"vw":10.328997},{"c":10.31,"h":10.5,"l":10.06,"n":1965,"o":10.17,"t":"2026-03-02T05:00:00Z","v":92638,"vw":10.293167},{"c":10.41,"h":10.49,"l":9.8201,"n":3038,"o":10.07,"t":"2026-03-03T05:00:00Z","v":139142,"vw":10.293618},{"c":10.36,"h":10.42,"l":10.045,"n":2519,"o":10.41,"t":"2026-03-04T05:00:00Z","v":133904,"vw":10.275313},{"c":10.35,"h":10.63,"l":10.19,"n":2776,"o":10.22,"t":"2026-03-05T05:00:00Z","v":152527,"vw":10.356729},{"c":10.5,"h":10.97,"l":10.23,"n":3803,"o":10.42,"t":"2026-03-06T05:00:00Z","v":221394,"vw":10.532079},{"c":10.15,"h":10.57,"l":10.01,"n":4572,"o":10.38,"t":"2026-03-09T04:00:00Z","v":220891,"vw":10.195623},{"c":10.19,"h":10.46,"l":10.095,"n":2397,"o":10.11,"t":"2026-03-10T04:00:00Z","v":131471,"vw":10.234805},{"c":10.45,"h":10.56,"l":10.1867,"n":2644,"o":10.2,"t":"2026-03-11T04:00:00Z","v":145224,"vw":10.427666},{"c":10.23,"h":10.75,"l":10.11,"n":2095,"o":10.36,"t":"2026-03-12T04:00:00Z","v":106899,"vw":10.286472},{"c":10.12,"h":10.34,"l":10.05,"n":3156,"o":10.33,"t":"2026-03-13T04:00:00Z","v":138660,"vw":10.139313},{"c":10.12,"h":10.385,"l":10.1,"n":1907,"o":10.17,"t":"2026-03-16T04:00:00Z","v":126016,"vw":10.133898},{"c":10.35,"h":10.47,"l":10.18,"n":1965,"o":10.18,"t":"2026-03-17T04:00:00Z","v":77410,"vw":10.311992},{"c":10.26,"h":10.38,"l":10.05,"n":2513,"o":10.23,"t":"2026-03-18T04:00:00Z","v":108620,"vw":10.263068},{"c":10.36,"h":10.49,"l":10.1311,"n":2168,"o":10.16,"t":"2026-03-19T04:00:00Z","v":103341,"vw":10.284086},{"c":10.21,"h":10.34,"l":10.1,"n":2585,"o":10.3,"t":"2026-03-20T04:00:00Z","v":134804,"vw":10.233459},{"c":10.74,"h":10.83,"l":10.345,"n":3371,"o":10.4,"t":"2026-03-23T04:00:00Z","v":119324,"vw":10.657549},{"c":10.83,"h":10.99,"l":10.59,"n":2207,"o":10.59,"t":"2026-03-24T04:00:00Z","v":93948,"vw":10.833581},{"c":11.19,"h":11.2,"l":10.8,"n":2457,"o":10.92,"t":"2026-03-25T04:00:00Z","v":83557,"vw":11.104012},{"c":11.14,"h":11.28,"l":11,"n":1862,"o":11.02,"t":"2026-03-26T04:00:00Z","v":75456,"vw":11.125489},{"c":10.9,"h":11.18,"l":10.8,"n":1793,"o":11.02,"t":"2026-03-27T04:00:00Z","v":73985,"vw":10.923503},{"c":10.86,"h":10.96,"l":9.8601,"n":3435,"o":10.96,"t":"2026-03-30T04:00:00Z","v":121215,"vw":10.782479},{"c":11.06,"h":11.21,"l":10.815,"n":1404,"o":10.88,"t":"2026-03-31T04:00:00Z","v":75767,"vw":11.037393},{"c":10.91,"h":11.28,"l":10.78,"n":1824,"o":11.06,"t":"2026-04-01T04:00:00Z","v":73521,"vw":10.919666},{"c":10.79,"h":11.0599,"l":10.74,"n":2712,"o":10.8,"t":"2026-04-02T04:00:00Z","v":273502,"vw":10.812308},{"c":10.61,"h":10.84,"l":9.81,"n":1553,"o":10.84,"t":"2026-04-06T04:00:00Z","v":65848,"vw":10.634186},{"c":10.63,"h":10.76,"l":10.3744,"n":1755,"o":10.5,"t":"2026-04-07T04:00:00Z","v":61709,"vw":10.618807},{"c":11.14,"h":11.21,"l":10.98,"n":1490,"o":11.02,"t":"2026-04-08T04:00:00Z","v":53769,"vw":11.12462},{"c":11.36,"h":11.41,"l":11.14,"n":1547,"o":11.14,"t":"2026-04-09T04:00:00Z","v":56090,"vw":11.320956},{"c":11.46,"h":11.51,"l":11.37,"n":1224,"o":11.37,"t":"2026-04-10T04:00:00Z","v":38670,"vw":11.467399},{"c":11.37,"h":11.55,"l":11.16,"n":1662,"o":11.16,"t":"2026-04-13T04:00:00Z","v":34932,"vw":11.384038},{"c":11.49,"h":11.53,"l":11.18,"n":1424,"o":11.18,"t":"2026-04-14T04:00:00Z","v":43495,"vw":11.471993},{"c":11.18,"h":11.52,"l":11.14,"n":2516,"o":11.26,"t":"2026-04-15T04:00:00Z","v":70560,"vw":11.290421},{"c":11.23,"h":11.355,"l":11.1,"n":1967,"o":11.14,"t":"2026-04-16T04:00:00Z","v":81695,"vw":11.246819},{"c":11.66,"h":12,"l":11.135,"n":1547,"o":11.42,"t":"2026-04-17T04:00:00Z","v":98798,"vw":11.680391},{"c":11.75,"h":11.9,"l":11.07,"n":1290,"o":11.52,"t":"2026-04-20T04:00:00Z","v":57157,"vw":11.750821},{"c":11.49,"h":11.93,"l":11.46,"n":1082,"o":11.84,"t":"2026-04-21T04:00:00Z","v":53332,"vw":11.612524},{"c":11.57,"h":11.69,"l":10.8421,"n":1150,"o":11.53,"t":"2026-04-22T04:00:00Z","v":35121,"vw":11.546504},{"c":11.47,"h":11.63,"l":11.335,"n":925,"o":11.51,"t":"2026-04-23T04:00:00Z","v":30195,"vw":11.468159},{"c":11.51,"h":11.73,"l":11.365,"n":1522,"o":11.4,"t":"2026-04-24T04:00:00Z","v":51837,"vw":11.53992},{"c":11.62,"h":11.98,"l":11.55,"n":1534,"o":11.55,"t":"2026-04-27T04:00:00Z","v":61155,"vw":11.73732},{"c":11.1,"h":11.73,"l":11.05,"n":1801,"o":11.55,"t":"2026-04-28T04:00:00Z","v":55905,"vw":11.183766},{"c":10.97,"h":11.31,"l":10.93,"n":1328,"o":11.03,"t":"2026-04-29T04:00:00Z","v":65364,"vw":11.00521},{"c":11.22,"h":11.63,"l":10.93,"n":1658,"o":10.93,"t":"2026-04-30T04:00:00Z","v":68168,"vw":11.311291},{"c":11.24,"h":11.365,"l":11.01,"n":1647,"o":11.21,"t":"2026-05-01T04:00:00Z","v":65871,"vw":11.17459},{"c":11.135,"h":11.5,"l":11.06,"n":1054,"o":11.14,"t":"2026-05-04T04:00:00Z","v":40126,"vw":11.19919},{"c":11.35,"h":11.55,"l":11.13,"n":1287,"o":11.18,"t":"2026-05-05T04:00:00Z","v":32789,"vw":11.337955},{"c":11.62,"h":11.745,"l":11.4,"n":1835,"o":11.51,"t":"2026-05-06T04:00:00Z","v":39411,"vw":11.576333},{"c":11.47,"h":11.94,"l":11.25,"n":1494,"o":11.66,"t":"2026-05-07T04:00:00Z","v":41148,"vw":11.455272},{"c":11.66,"h":11.83,"l":11.45,"n":1237,"o":11.45,"t":"2026-05-08T04:00:00Z","v":30522,"vw":11.703322},{"c":11.6,"h":12,"l":11.3301,"n":1341,"o":11.66,"t":"2026-05-11T04:00:00Z","v":41997,"vw":11.646786},{"c":11.23,"h":11.98,"l":11.18,"n":1581,"o":11.6,"t":"2026-05-12T04:00:00Z","v":48671,"vw":11.31123},{"c":11.19,"h":11.33,"l":11.04,"n":1213,"o":11.19,"t":"2026-05-13T04:00:00Z","v":39810,"vw":11.156877},{"c":11.38,"h":11.58,"l":11.205,"n":1615,"o":11.31,"t":"2026-05-14T04:00:00Z","v":37462,"vw":11.410207},{"c":10.96,"h":11.49,"l":10.845,"n":1640,"o":11.2,"t":"2026-05-15T04:00:00Z","v":67715,"vw":11.000674},{"c":10.535,"h":11.06,"l":10.46,"n":1479,"o":11.06,"t":"2026-05-18T04:00:00Z","v":33340,"vw":10.585519},{"c":10.47,"h":10.745,"l":10.1201,"n":1433,"o":10.42,"t":"2026-05-19T04:00:00Z","v":55715,"vw":10.467845},{"c":10.77,"h":10.9,"l":10.48,"n":870,"o":10.48,"t":"2026-05-20T04:00:00Z","v":28594,"vw":10.777294},{"c":10.86,"h":10.91,"l":10.5701,"n":1523,"o":10.76,"t":"2026-05-21T04:00:00Z","v":47036,"vw":10.815284},{"c":10.91,"h":11.1625,"l":10.81,"n":864,"o":10.86,"t":"2026-05-22T04:00:00Z","v":36487,"vw":10.91536},{"c":10.97,"h":11.085,"l":10.81,"n":1412,"o":10.94,"t":"2026-05-26T04:00:00Z","v":47558,"vw":10.979768},{"c":11.15,"h":11.3581,"l":10.98,"n":1725,"o":10.98,"t":"2026-05-27T04:00:00Z","v":48793,"vw":11.158419},{"c":11.26,"h":11.385,"l":11.07,"n":1558,"o":11.18,"t":"2026-05-28T04:00:00Z","v":45339,"vw":11.278771},{"c":11.06,"h":11.31,"l":10.88,"n":1066,"o":11.2,"t":"2026-05-29T04:00:00Z","v":38282,"vw":11.070884},{"c":10.61,"h":11.01,"l":10.38,"n":1466,"o":11.01,"t":"2026-06-01T04:00:00Z","v":81661,"vw":10.60055},{"c":10.71,"h":11.01,"l":10.47,"n":1183,"o":10.6,"t":"2026-06-02T04:00:00Z","v":40400,"vw":10.739832},{"c":10.55,"h":10.96,"l":10.53,"n":1502,"o":10.66,"t":"2026-06-03T04:00:00Z","v":51435,"vw":10.629601},{"c":10.67,"h":10.78,"l":10.47,"n":1209,"o":10.58,"t":"2026-06-04T04:00:00Z","v":43800,"vw":10.643123},{"c":10.59,"h":11.0065,"l":10.53,"n":1235,"o":10.53,"t":"2026-06-05T04:00:00Z","v":43396,"vw":10.656386},{"c":14.25,"h":15.3,"l":12.94,"n":11424,"o":14.01,"t":"2026-06-08T04:00:00Z","v":716941,"vw":14.299317},{"c":13.2,"h":15.2695,"l":13.08,"n":3922,"o":14.58,"t":"2026-06-09T04:00:00Z","v":289962,"vw":13.716984},{"c":14.43,"h":14.96,"l":13.2,"n":5114,"o":13.26,"t":"2026-06-10T04:00:00Z","v":304022,"vw":14.393453},{"c":14.95,"h":15.22,"l":14.5695,"n":3790,"o":14.68,"t":"2026-06-11T04:00:00Z","v":222652,"vw":14.951255},{"c":15.09,"h":15.22,"l":14.53,"n":2764,"o":14.95,"t":"2026-06-12T04:00:00Z","v":146769,"vw":15.053524},{"c":14.85,"h":15.635,"l":14.79,"n":2002,"o":15.42,"t":"2026-06-15T04:00:00Z","v":139569,"vw":15.092017},{"c":14.54,"h":15.075,"l":14.46,"n":2480,"o":14.85,"t":"2026-06-16T04:00:00Z","v":223328,"vw":14.640937},{"c":14.93,"h":15.1,"l":14.54,"n":2010,"o":14.54,"t":"2026-06-17T04:00:00Z","v":111489,"vw":14.856334},{"c":15.36,"h":15.49,"l":15.01,"n":1742,"o":15.13,"t":"2026-06-18T04:00:00Z","v":174413,"vw":15.280684},{"c":15.12,"h":15.4,"l":14.945,"n":1482,"o":15.25,"t":"2026-06-22T04:00:00Z","v":84323,"vw":15.160381},{"c":14.95,"h":15.25,"l":14.7878,"n":2933,"o":14.92,"t":"2026-06-23T04:00:00Z","v":153843,"vw":14.994193},{"c":15.01,"h":15.57,"l":14.88,"n":3552,"o":15.01,"t":"2026-06-24T04:00:00Z","v":152127,"vw":15.091411},{"c":14.91,"h":15.325,"l":13.98,"n":2776,"o":15.01,"t":"2026-06-25T04:00:00Z","v":177539,"vw":14.976014},{"c":15.53,"h":15.74,"l":14.85,"n":2803,"o":14.85,"t":"2026-06-26T04:00:00Z","v":332303,"vw":15.485698},{"c":15.19,"h":15.735,"l":14.98,"n":3055,"o":15.53,"t":"2026-06-29T04:00:00Z","v":141815,"vw":15.221973},{"c":15.32,"h":16.43,"l":14.91,"n":4460,"o":15.23,"t":"2026-06-30T04:00:00Z","v":302511,"vw":15.398565},{"c":15.04,"h":15.76,"l":14.88,"n":3725,"o":15.66,"t":"2026-07-01T04:00:00Z","v":135019,"vw":15.209025},{"c":14.67,"h":15.6745,"l":13.82,"n":2947,"o":15.13,"t":"2026-07-02T04:00:00Z","v":115379,"vw":14.801433},{"c":14.54,"h":15.16,"l":14.49,"n":3055,"o":14.69,"t":"2026-07-06T04:00:00Z","v":101387,"vw":14.722211},{"c":14.28,"h":14.56,"l":14.18,"n":2355,"o":14.53,"t":"2026-07-07T04:00:00Z","v":86749,"vw":14.32073},{"c":13.91,"h":14.365,"l":13.745,"n":2721,"o":14.22,"t":"2026-07-08T04:00:00Z","v":90831,"vw":13.903569},{"c":14.03,"h":14.16,"l":13.65,"n":2510,"o":13.92,"t":"2026-07-09T04:00:00Z","v":84575,"vw":13.952108},{"c":14.05,"h":14.18,"l":13.785,"n":2102,"o":14.08,"t":"2026-07-10T04:00:00Z","v":81756,"vw":14.019694},{"c":14.36,"h":14.85,"l":14,"n":3664,"o":14.1,"t":"2026-07-13T04:00:00Z","v":154730,"vw":14.365649},{"c":13.87,"h":14.7,"l":13.665,"n":2091,"o":14.37,"t":"2026-07-14T04:00:00Z","v":92282,"vw":13.94595},{"c":14.31,"h":14.6398,"l":13.89,"n":3191,"o":13.89,"t":"2026-07-15T04:00:00Z","v":112967,"vw":14.35211},{"c":14.37,"h":14.7899,"l":14.1701,"n":3494,"o":14.24,"t":"2026-07-16T04:00:00Z","v":116953,"vw":14.41245},{"c":14,"h":14.455,"l":13.78,"n":2119,"o":14.16,"t":"2026-07-17T04:00:00Z","v":62584,"vw":14.117935},{"c":13.76,"h":14.38,"l":13.64,"n":2252,"o":14.06,"t":"2026-07-20T04:00:00Z","v":82543,"vw":13.809972},{"c":14.23,"h":14.2791,"l":13.66,"n":2404,"o":13.78,"t":"2026-07-21T04:00:00Z","v":96269,"vw":14.059934},{"c":13.88,"h":14.43,"l":13.88,"n":2436,"o":14.07,"t":"2026-07-22T04:00:00Z","v":66706,"vw":14.01411},{"c":13.54,"h":13.77,"l":13.366,"n":2056,"o":13.67,"t":"2026-07-23T04:00:00Z","v":61846,"vw":13.524947},{"c":13.79,"h":13.86,"l":13.45,"n":2469,"o":13.65,"t":"2026-07-24T04:00:00Z","v":75121,"vw":13.697833},{"c":13.93,"h":14.09,"l":13.55,"n":1651,"o":13.87,"t":"2026-07-27T04:00:00Z","v":80125,"vw":13.841629},{"c":14.11,"h":15.1098,"l":13.92,"n":2302,"o":13.96,"t":"2026-07-28T04:00:00Z","v":84085,"vw":14.180032},{"c":14.08,"h":14.4602,"l":13.95,"n":2511,"o":14.11,"t":"2026-07-29T04:00:00Z","v":94996,"vw":14.108276},{"c":13.76,"h":14.385,"l":13.675,"n":1965,"o":14.1,"t":"2026-07-30T04:00:00Z","v":79941,"vw":13.906086},{"c":13.4,"h":13.84,"l":13.33,"n":2075,"o":13.76,"t":"2026-07-31T04:00:00Z","v":94270,"vw":13.462599},{"c":13.57,"h":13.88,"l":13.11,"n":2503,"o":13.6,"t":"2026-08-03T04:00:00Z","v":83765,"vw":13.634782},{"c":13.64,"h":13.64,"l":13.21,"n":5945,"o":13.58,"t":"2026-08-04T04:00:00Z","v":149132,"vw":13.422338},{"c":13.88,"h":14.08,"l":13.54,"n":1640,"o":13.75,"t":"2026-08-05T04:00:00Z","v":61858,"vw":13.850586},{"c":13.6,"h":14.0331,"l":13.29,"n":1597,"o":13.86,"t":"2026-08-06T04:00:00Z","v":81970,"vw":13.580742},{"c":13.63,"h":13.89,"l":13.56,"n":2050,"o":13.62,"t":"2026-08-07T04:00:00Z","v":100746,"vw":13.739061},{"c":12.42,"h":12.64,"l":10.046,"n":7042,"o":10.368,"t":"2026-08-10T04:00:00Z","v":397575,"vw":12.106597},{"c":12.45,"h":12.83,"l":12.355,"n":3378,"o":12.42,"t":"2026-08-11T04:00:00Z","v":137945,"vw":12.491294},{"c":12.14,"h":12.68,"l":11.93,"n":4411,"o":12.46,"t":"2026-08-12T04:00:00Z","v":163567,"vw":12.259132},{"c":12.39,"h":12.68,"l":12.23,"n":3347,"o":12.23,"t":"2026-08-13T04:00:00Z","v":92411,"vw":12.420599},{"c":12.46,"h":12.58,"l":12.235,"n":3413,"o":12.41,"t":"2026-08-14T04:00:00Z","v":112657,"vw":12.398661},{"c":11.95,"h":12.5,"l":11.7106,"n":3163,"o":12.47,"t":"2026-08-17T04:00:00Z","v":166626,"vw":12.038742},{"c":11.74,"h":12.575,"l":11.27,"n":4003,"o":11.95,"t":"2026-08-18T04:00:00Z","v":164982,"vw":11.579461},{"c":11.75,"h":11.9081,"l":11.6,"n":2129,"o":11.75,"t":"2026-08-19T04:00:00Z","v":121624,"vw":11.772376},{"c":11.77,"h":11.83,"l":11.61,"n":2704,"o":11.68,"t":"2026-08-20T04:00:00Z","v":136464,"vw":11.731566},{"c":11.95,"h":12.04,"l":11.79,"n":2105,"o":11.87,"t":"2026-08-21T04:00:00Z","v":121046,"vw":11.919417},{"c":11.56,"h":11.95,"l":11.4,"n":2870,"o":11.95,"t":"2026-08-24T04:00:00Z","v":107049,"vw":11.584537},{"c":11.73,"h":11.81,"l":11.38,"n":2251,"o":11.57,"t":"2026-08-25T04:00:00Z","v":109441,"vw":11.698785},{"c":11.46,"h":11.73,"l":11.395,"n":2058,"o":11.73,"t":"2026-08-26T04:00:00Z","v":80994,"vw":11.497351},{"c":11.48,"h":11.665,"l":11.36,"n":2213,"o":11.39,"t":"2026-08-27T04:00:00Z","v":97461,"vw":11.503038},{"c":11.5,"h":11.74,"l":11.335,"n":1757,"o":11.5,"t":"2026-08-28T04:00:00Z","v":101171,"vw":11.485865},{"c":11.62,"h":11.76,"l":11.47,"n":3445,"o":11.53,"t":"2026-08-31T04:00:00Z","v":209604,"vw":11.568345},{"c":11.6,"h":11.83,"l":11.44,"n":2993,"o":11.62,"t":"2026-09-01T04:00:00Z","v":116115,"vw":11.657156},{"c":11.55,"h":11.85,"l":11.45,"n":2612,"o":11.66,"t":"2026-09-02T04:00:00Z","v":130692,"vw":11.565655},{"c":11.79,"h":11.8475,"l":11.53,"n":1486,"o":11.67,"t":"2026-09-03T04:00:00Z","v":47531,"vw":11.748574},{"c":12.08,"h":12.125,"l":11.77,"n":1346,"o":11.94,"t":"2026-09-04T04:00:00Z","v":40453,"vw":11.990722},{"c":11.71,"h":12.01,"l":11.67,"n":2546,"o":12.01,"t":"2026-09-08T04:00:00Z","v":123975,"vw":11.747766},{"c":11.68,"h":12.075,"l":11.56,"n":2830,"o":12.075,"t":"2026-09-09T04:00:00Z","v":139200,"vw":11.706018},{"c":10.965,"h":11.66,"l":10.88,"n":3233,"o":11.56,"t":"2026-09-10T04:00:00Z","v":149629,"vw":11.183247},{"c":10.81,"h":11.255,"l":10.77,"n":2166,"o":11.09,"t":"2026-09-11T04:00:00Z","v":84308,"vw":10.880905},{"c":11,"h":11.04,"l":10.7001,"n":3808,"o":10.73,"t":"2026-09-14T04:00:00Z","v":86669,"vw":10.939864},{"c":10.76,"h":11.1,"l":10.73,"n":1803,"o":10.95,"t":"2026-09-15T04:00:00Z","v":75879,"vw":10.807781},{"c":10.65,"h":10.9,"l":10.54,"n":3824,"o":10.72,"t":"2026-09-16T04:00:00Z","v":145618,"vw":10.682449},{"c":10.57,"h":10.895,"l":10.555,"n":2190,"o":10.81,"t":"2026-09-17T04:00:00Z","v":78769,"vw":10.700347},{"c":10.64,"h":10.67,"l":10.43,"n":2775,"o":10.5,"t":"2026-09-18T04:00:00Z","v":332473,"vw":10.592084},{"c":10.54,"h":10.585,"l":10.41,"n":2853,"o":10.585,"t":"2026-09-21T04:00:00Z","v":150440,"vw":10.498109},{"c":10.85,"h":10.96,"l":10.6,"n":2420,"o":10.68,"t":"2026-09-22T04:00:00Z","v":102684,"vw":10.834383},{"c":10.56,"h":10.85,"l":10.48,"n":2801,"o":10.85,"t":"2026-09-23T04:00:00Z","v":136094,"vw":10.574719},{"c":10.56,"h":10.61,"l":10.41,"n":3034,"o":10.51,"t":"2026-09-24T04:00:00Z","v":114711,"vw":10.521203},{"c":10.7,"h":10.81,"l":10.55,"n":3078,"o":10.61,"t":"2026-09-25T04:00:00Z","v":89713,"vw":10.676571},{"c":10.53,"h":10.84,"l":10.495,"n":2909,"o":10.69,"t":"2026-09-28T04:00:00Z","v":182300,"vw":10.570928},{"c":10.55,"h":10.86,"l":10.48,"n":2510,"o":10.6,"t":"2026-09-29T04:00:00Z","v":96649,"vw":10.559213},{"c":10.49,"h":10.595,"l":10.13,"n":3868,"o":10.54,"t":"2026-09-30T04:00:00Z","v":291874,"vw":10.421692},{"c":10.34,"h":10.66,"l":10.27,"n":2776,"o":10.52,"t":"2026-10-01T04:00:00Z","v":102763,"vw":10.362994},{"c":10.53,"h":10.545,"l":10.3,"n":2597,"o":10.5,"t":"2026-10-02T04:00:00Z","v":99715,"vw":10.474059},{"c":10.62,"h":10.69,"l":10.45,"n":1752,"o":10.53,"t":"2026-10-05T04:00:00Z","v":79960,"vw":10.610212},{"c":10.68,"h":10.74,"l":10.5,"n":1599,"o":10.66,"t":"2026-10-06T04:00:00Z","v":76505,"vw":10.655732},{"c":10.62,"h":10.705,"l":10.5,"n":2001,"o":10.62,"t":"2026-10-07T04:00:00Z","v":76708,"vw":10.607645},{"c":10.55,"h":10.62,"l":10.2,"n":2297,"o":10.55,"t":"2026-10-08T04:00:00Z","v":66197,"vw":10.501414},{"c":10.42,"h":10.6899,"l":10.385,"n":1344,"o":10.595,"t":"2026-10-09T04:00:00Z","v":47737,"vw":10.45575},{"c":10.27,"h":10.45,"l":10.15,"n":1562,"o":10.35,"t":"2026-10-12T04:00:00Z","v":69074,"vw":10.322397},{"c":10.59,"h":10.71,"l":10.31,"n":1227,"o":10.31,"t":"2026-10-13T04:00:00Z","v":56718,"vw":10.565696},{"c":10.39,"h":10.5597,"l":10.38,"n":1926,"o":10.47,"t":"2026-10-14T04:00:00Z","v":78412,"vw":10.451812},{"c":10.35,"h":10.6,"l":10.25,"n":2072,"o":10.45,"t":"2026-10-15T04:00:00Z","v":87042,"vw":10.365469},{"c":10.32,"h":10.485,"l":10.25,"n":2642,"o":10.37,"t":"2026-10-16T04:00:00Z","v":108267,"vw":10.346305},{"c":10.25,"h":10.43,"l":10.2,"n":2287,"o":10.38,"t":"2026-10-19T04:00:00Z","v":115291,"vw":10.293948},{"c":10.22,"h":10.46,"l":10.215,"n":2070,"o":10.32,"t":"2026-10-20T04:00:00Z","v":71707,"vw":10.249427},{"c":9.86,"h":10.3999,"l":9.86,"n":2708,"o":10.3,"t":"2026-10-21T04:00:00Z","v":127197,"vw":10.013655},{"c":10.14,"h":10.2358,"l":9.8,"n":2401,"o":9.8,"t":"2026-10-22T04:00:00Z","v":63063,"vw":10.096003}],"volatilityBars":[{"c":10.68,"h":10.68,"l":10.68,"n":14,"o":10.68,"t":"2026-09-22T13:30:00Z","v":706,"vw":10.68},{"c":10.7,"h":10.73,"l":10.6,"n":75,"o":10.6,"t":"2026-09-22T13:45:00Z","v":3143,"vw":10.671142},{"c":10.83,"h":10.85,"l":10.688,"n":64,"o":10.688,"t":"2026-09-22T14:00:00Z","v":4033,"vw":10.728765},{"c":10.755,"h":10.8,"l":10.75,"n":26,"o":10.8,"t":"2026-09-22T14:15:00Z","v":1262,"vw":10.775841},{"c":10.66,"h":10.76,"l":10.66,"n":52,"o":10.73,"t":"2026-09-22T14:30:00Z","v":1430,"vw":10.725753},{"c":10.7,"h":10.7,"l":10.67,"n":35,"o":10.69,"t":"2026-09-22T14:45:00Z","v":3884,"vw":10.689098},{"c":10.75,"h":10.75,"l":10.75,"n":41,"o":10.75,"t":"2026-09-22T15:00:00Z","v":753,"vw":10.75},{"c":10.74,"h":10.77,"l":10.74,"n":63,"o":10.77,"t":"2026-09-22T15:15:00Z","v":1375,"vw":10.758},{"c":10.73,"h":10.75,"l":10.73,"n":33,"o":10.75,"t":"2026-09-22T15:30:00Z","v":821,"vw":10.7425},{"c":10.71,"h":10.75,"l":10.71,"n":9,"o":10.73,"t":"2026-09-22T15:45:00Z","v":468,"vw":10.735},{"c":10.8,"h":10.8,"l":10.73,"n":61,"o":10.74,"t":"2026-09-22T16:15:00Z","v":3872,"vw":10.759222},{"c":10.88,"h":10.94,"l":10.79,"n":125,"o":10.8,"t":"2026-09-22T16:45:00Z","v":14456,"vw":10.921476},{"c":10.87,"h":10.9,"l":10.87,"n":26,"o":10.9,"t":"2026-09-22T17:00:00Z","v":750,"vw":10.891045},{"c":10.83,"h":10.87,"l":10.83,"n":28,"o":10.86,"t":"2026-09-22T17:15:00Z","v":1189,"vw":10.859003},{"c":10.895,"h":10.895,"l":10.86,"n":24,"o":10.86,"t":"2026-09-22T17:30:00Z","v":1145,"vw":10.870556},{"c":10.92,"h":10.96,"l":10.88,"n":66,"o":10.88,"t":"2026-09-22T17:45:00Z","v":2677,"vw":10.93534},{"c":10.92,"h":10.93,"l":10.915,"n":18,"o":10.93,"t":"2026-09-22T18:00:00Z","v":789,"vw":10.921473},{"c":10.91,"h":10.925,"l":10.895,"n":43,"o":10.9,"t":"2026-09-22T18:15:00Z","v":2901,"vw":10.910157},{"c":10.88,"h":10.88,"l":10.88,"n":24,"o":10.88,"t":"2026-09-22T18:30:00Z","v":727,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":6,"o":10.88,"t":"2026-09-22T18:45:00Z","v":442,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":5,"o":10.88,"t":"2026-09-22T19:00:00Z","v":114,"vw":10.88},{"c":10.83,"h":10.88,"l":10.83,"n":68,"o":10.88,"t":"2026-09-22T19:15:00Z","v":2201,"vw":10.8457},{"c":10.81,"h":10.86,"l":10.7975,"n":204,"o":10.82,"t":"2026-09-22T19:30:00Z","v":7723,"vw":10.818661},{"c":10.83,"h":10.87,"l":10.81,"n":573,"o":10.83,"t":"2026-09-22T19:45:00Z","v":21210,"vw":10.841961},{"c":10.85,"h":10.85,"l":10.85,"n":9,"o":10.85,"t":"2026-09-22T20:00:00Z","v":16713,"vw":10.85},{"c":10.69,"h":10.85,"l":10.69,"n":25,"o":10.85,"t":"2026-09-23T13:30:00Z","v":1112,"vw":10.781656},{"c":10.54,"h":10.58,"l":10.48,"n":69,"o":10.55,"t":"2026-09-23T13:45:00Z","v":12676,"vw":10.542627},{"c":10.56,"h":10.56,"l":10.5,"n":26,"o":10.5,"t":"2026-09-23T14:00:00Z","v":4078,"vw":10.510263},{"c":10.55,"h":10.62,"l":10.52,"n":44,"o":10.56,"t":"2026-09-23T14:15:00Z","v":3263,"vw":10.572463},{"c":10.54,"h":10.59,"l":10.51,"n":43,"o":10.59,"t":"2026-09-23T14:30:00Z","v":2736,"vw":10.532633},{"c":10.56,"h":10.585,"l":10.55,"n":62,"o":10.585,"t":"2026-09-23T14:45:00Z","v":3879,"vw":10.5605},{"c":10.615,"h":10.615,"l":10.615,"n":8,"o":10.615,"t":"2026-09-23T15:00:00Z","v":216,"vw":10.615},{"c":10.68,"h":10.68,"l":10.63,"n":28,"o":10.63,"t":"2026-09-23T15:15:00Z","v":973,"vw":10.652171},{"c":10.63,"h":10.64,"l":10.63,"n":54,"o":10.64,"t":"2026-09-23T15:30:00Z","v":1046,"vw":10.6325},{"c":10.6925,"h":10.6925,"l":10.6925,"n":2,"o":10.6925,"t":"2026-09-23T16:15:00Z","v":101,"vw":10.6925},{"c":10.705,"h":10.71,"l":10.705,"n":37,"o":10.705,"t":"2026-09-23T16:45:00Z","v":644,"vw":10.706667},{"c":10.66,"h":10.68,"l":10.61,"n":47,"o":10.68,"t":"2026-09-23T17:00:00Z","v":1486,"vw":10.650625},{"c":10.64,"h":10.655,"l":10.64,"n":12,"o":10.655,"t":"2026-09-23T17:15:00Z","v":387,"vw":10.648546},{"c":10.62,"h":10.63,"l":10.57,"n":90,"o":10.62,"t":"2026-09-23T17:30:00Z","v":6406,"vw":10.612496},{"c":10.59,"h":10.61,"l":10.565,"n":82,"o":10.565,"t":"2026-09-23T17:45:00Z","v":3847,"vw":10.58379},{"c":10.61,"h":10.615,"l":10.6,"n":41,"o":10.61,"t":"2026-09-23T18:00:00Z","v":993,"vw":10.607721},{"c":10.67,"h":10.67,"l":10.62,"n":40,"o":10.63,"t":"2026-09-23T18:15:00Z","v":2185,"vw":10.635931},{"c":10.62,"h":10.64,"l":10.61,"n":29,"o":10.64,"t":"2026-09-23T18:30:00Z","v":1610,"vw":10.619388},{"c":10.63,"h":10.64,"l":10.62,"n":71,"o":10.63,"t":"2026-09-23T18:45:00Z","v":9745,"vw":10.63385},{"c":10.65,"h":10.66,"l":10.625,"n":55,"o":10.63,"t":"2026-09-23T19:00:00Z","v":2678,"vw":10.638684},{"c":10.575,"h":10.64,"l":10.545,"n":229,"o":10.64,"t":"2026-09-23T19:15:00Z","v":17076,"vw":10.567696},{"c":10.55,"h":10.575,"l":10.55,"n":147,"o":10.57,"t":"2026-09-23T19:30:00Z","v":9433,"vw":10.558053},{"c":10.565,"h":10.605,"l":10.5375,"n":730,"o":10.555,"t":"2026-09-23T19:45:00Z","v":24439,"vw":10.560143},{"c":10.56,"h":10.56,"l":10.56,"n":17,"o":10.56,"t":"2026-09-23T20:00:00Z","v":13783,"vw":10.56},{"c":10.5,"h":10.56,"l":10.5,"n":53,"o":10.51,"t":"2026-09-24T13:30:00Z","v":2530,"vw":10.5173},{"c":10.45,"h":10.45,"l":10.41,"n":64,"o":10.41,"t":"2026-09-24T13:45:00Z","v":2780,"vw":10.426948},{"c":10.465,"h":10.5,"l":10.43,"n":83,"o":10.43,"t":"2026-09-24T14:00:00Z","v":3733,"vw":10.47111},{"c":10.465,"h":10.5,"l":10.465,"n":66,"o":10.465,"t":"2026-09-24T14:15:00Z","v":3898,"vw":10.471018},{"c":10.505,"h":10.54,"l":10.5,"n":72,"o":10.5,"t":"2026-09-24T14:30:00Z","v":3194,"vw":10.506475},{"c":10.55,"h":10.565,"l":10.515,"n":120,"o":10.53,"t":"2026-09-24T14:45:00Z","v":6639,"vw":10.524701},{"c":10.535,"h":10.54,"l":10.52,"n":26,"o":10.54,"t":"2026-09-24T15:00:00Z","v":1578,"vw":10.53625},{"c":10.55,"h":10.55,"l":10.55,"n":32,"o":10.55,"t":"2026-09-24T15:15:00Z","v":495,"vw":10.55},{"c":10.575,"h":10.58,"l":10.535,"n":31,"o":10.535,"t":"2026-09-24T15:30:00Z","v":1882,"vw":10.557679},{"c":10.5,"h":10.54,"l":10.5,"n":26,"o":10.54,"t":"2026-09-24T15:45:00Z","v":922,"vw":10.517217},{"c":10.53,"h":10.53,"l":10.495,"n":26,"o":10.495,"t":"2026-09-24T16:00:00Z","v":768,"vw":10.51875},{"c":10.6,"h":10.61,"l":10.55,"n":132,"o":10.55,"t":"2026-09-24T16:15:00Z","v":2691,"vw":10.58},{"c":10.6,"h":10.6,"l":10.6,"n":8,"o":10.6,"t":"2026-09-24T16:30:00Z","v":138,"vw":10.6},{"c":10.56,"h":10.56,"l":10.56,"n":7,"o":10.56,"t":"2026-09-24T16:45:00Z","v":321,"vw":10.56},{"c":10.535,"h":10.535,"l":10.53,"n":16,"o":10.535,"t":"2026-09-24T17:00:00Z","v":622,"vw":10.532},{"c":10.51,"h":10.51,"l":10.51,"n":5,"o":10.51,"t":"2026-09-24T17:15:00Z","v":286,"vw":10.51},{"c":10.51,"h":10.51,"l":10.495,"n":60,"o":10.505,"t":"2026-09-24T17:30:00Z","v":3912,"vw":10.49924},{"c":10.515,"h":10.53,"l":10.515,"n":34,"o":10.52,"t":"2026-09-24T17:45:00Z","v":2022,"vw":10.520313},{"c":10.525,"h":10.525,"l":10.47,"n":177,"o":10.5,"t":"2026-09-24T18:00:00Z","v":13474,"vw":10.495745},{"c":10.53,"h":10.53,"l":10.5,"n":44,"o":10.52,"t":"2026-09-24T18:15:00Z","v":2045,"vw":10.51},{"c":10.505,"h":10.52,"l":10.5,"n":34,"o":10.52,"t":"2026-09-24T18:30:00Z","v":1056,"vw":10.509076},{"c":10.51,"h":10.53,"l":10.51,"n":30,"o":10.515,"t":"2026-09-24T18:45:00Z","v":1082,"vw":10.519445},{"c":10.51,"h":10.51,"l":10.5,"n":48,"o":10.51,"t":"2026-09-24T19:00:00Z","v":1871,"vw":10.508382},{"c":10.495,"h":10.51,"l":10.47,"n":107,"o":10.51,"t":"2026-09-24T19:15:00Z","v":4877,"vw":10.476094},{"c":10.53,"h":10.53,"l":10.49,"n":78,"o":10.49,"t":"2026-09-24T19:30:00Z","v":5893,"vw":10.509857},{"c":10.56,"h":10.59,"l":10.525,"n":544,"o":10.525,"t":"2026-09-24T19:45:00Z","v":21142,"vw":10.556326},{"c":10.56,"h":10.56,"l":10.56,"n":14,"o":10.56,"t":"2026-09-24T20:00:00Z","v":13183,"vw":10.56},{"c":10.63,"h":10.63,"l":10.55,"n":13,"o":10.61,"t":"2026-09-25T13:30:00Z","v":2441,"vw":10.569891},{"c":10.655,"h":10.69,"l":10.645,"n":11,"o":10.645,"t":"2026-09-25T13:45:00Z","v":1725,"vw":10.664507},{"c":10.655,"h":10.72,"l":10.655,"n":5,"o":10.72,"t":"2026-09-25T14:00:00Z","v":228,"vw":10.6875},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-09-25T14:30:00Z","v":172,"vw":10.73},{"c":10.705,"h":10.73,"l":10.69,"n":28,"o":10.73,"t":"2026-09-25T14:45:00Z","v":807,"vw":10.709},{"c":10.74,"h":10.74,"l":10.7,"n":38,"o":10.7,"t":"2026-09-25T15:00:00Z","v":535,"vw":10.718779},{"c":10.65,"h":10.74,"l":10.65,"n":39,"o":10.74,"t":"2026-09-25T15:15:00Z","v":1251,"vw":10.714524},{"c":10.665,"h":10.665,"l":10.665,"n":10,"o":10.665,"t":"2026-09-25T15:30:00Z","v":314,"vw":10.665},{"c":10.6556,"h":10.6556,"l":10.655,"n":30,"o":10.655,"t":"2026-09-25T15:45:00Z","v":849,"vw":10.655242},{"c":10.71,"h":10.73,"l":10.71,"n":69,"o":10.73,"t":"2026-09-25T16:00:00Z","v":1733,"vw":10.719375},{"c":10.67,"h":10.7,"l":10.67,"n":55,"o":10.7,"t":"2026-09-25T16:15:00Z","v":1401,"vw":10.673727},{"c":10.72,"h":10.81,"l":10.685,"n":98,"o":10.685,"t":"2026-09-25T16:30:00Z","v":7293,"vw":10.724715},{"c":10.67,"h":10.715,"l":10.66,"n":49,"o":10.715,"t":"2026-09-25T16:45:00Z","v":3623,"vw":10.698364},{"c":10.675,"h":10.685,"l":10.675,"n":12,"o":10.685,"t":"2026-09-25T17:00:00Z","v":269,"vw":10.68},{"c":10.64,"h":10.64,"l":10.62,"n":42,"o":10.62,"t":"2026-09-25T17:30:00Z","v":533,"vw":10.63},{"c":10.67,"h":10.67,"l":10.67,"n":15,"o":10.67,"t":"2026-09-25T17:45:00Z","v":308,"vw":10.67},{"c":10.7,"h":10.72,"l":10.7,"n":15,"o":10.72,"t":"2026-09-25T18:00:00Z","v":282,"vw":10.71},{"c":10.693,"h":10.705,"l":10.67,"n":33,"o":10.67,"t":"2026-09-25T18:30:00Z","v":1040,"vw":10.69347},{"c":10.655,"h":10.69,"l":10.655,"n":33,"o":10.69,"t":"2026-09-25T18:45:00Z","v":635,"vw":10.671667},{"c":10.64,"h":10.64,"l":10.64,"n":16,"o":10.64,"t":"2026-09-25T19:00:00Z","v":304,"vw":10.64},{"c":10.64,"h":10.64,"l":10.615,"n":36,"o":10.64,"t":"2026-09-25T19:15:00Z","v":781,"vw":10.63375},{"c":10.63,"h":10.66,"l":10.61,"n":189,"o":10.62,"t":"2026-09-25T19:30:00Z","v":4988,"vw":10.639181},{"c":10.7,"h":10.7,"l":10.615,"n":714,"o":10.63,"t":"2026-09-25T19:45:00Z","v":30780,"vw":10.657149},{"c":10.7,"h":10.7,"l":10.7,"n":6,"o":10.7,"t":"2026-09-25T20:00:00Z","v":13818,"vw":10.7},{"c":10.79,"h":10.79,"l":10.55,"n":149,"o":10.69,"t":"2026-09-28T13:30:00Z","v":13438,"vw":10.667092},{"c":10.75,"h":10.79,"l":10.75,"n":7,"o":10.79,"t":"2026-09-28T13:45:00Z","v":3161,"vw":10.753548},{"c":10.66,"h":10.81,"l":10.55,"n":31,"o":10.55,"t":"2026-09-28T14:00:00Z","v":1458,"vw":10.669479},{"c":10.84,"h":10.84,"l":10.63,"n":49,"o":10.7499,"t":"2026-09-28T14:15:00Z","v":1584,"vw":10.71076},{"c":10.665,"h":10.665,"l":10.57,"n":15,"o":10.57,"t":"2026-09-28T14:30:00Z","v":605,"vw":10.646},{"c":10.665,"h":10.72,"l":10.665,"n":22,"o":10.72,"t":"2026-09-28T14:45:00Z","v":752,"vw":10.686667},{"c":10.62,"h":10.685,"l":10.62,"n":54,"o":10.685,"t":"2026-09-28T15:00:00Z","v":1038,"vw":10.651403},{"c":10.69,"h":10.69,"l":10.62,"n":6,"o":10.62,"t":"2026-09-28T15:15:00Z","v":323,"vw":10.643333},{"c":10.63,"h":10.655,"l":10.61,"n":101,"o":10.62,"t":"2026-09-28T15:30:00Z","v":4140,"vw":10.630862},{"c":10.57,"h":10.64,"l":10.57,"n":31,"o":10.61,"t":"2026-09-28T15:45:00Z","v":1430,"vw":10.581667},{"c":10.565,"h":10.565,"l":10.565,"n":13,"o":10.565,"t":"2026-09-28T16:00:00Z","v":395,"vw":10.565},{"c":10.68,"h":10.68,"l":10.59,"n":65,"o":10.61,"t":"2026-09-28T16:15:00Z","v":3015,"vw":10.6232},{"c":10.61,"h":10.62,"l":10.6,"n":22,"o":10.62,"t":"2026-09-28T16:30:00Z","v":1092,"vw":10.61},{"c":10.59,"h":10.59,"l":10.58,"n":36,"o":10.585,"t":"2026-09-28T16:45:00Z","v":2262,"vw":10.585},{"c":10.58,"h":10.58,"l":10.555,"n":100,"o":10.5775,"t":"2026-09-28T17:00:00Z","v":5157,"vw":10.576312},{"c":10.57,"h":10.6075,"l":10.56,"n":123,"o":10.59,"t":"2026-09-28T17:15:00Z","v":14668,"vw":10.577245},{"c":10.59,"h":10.59,"l":10.495,"n":199,"o":10.565,"t":"2026-09-28T17:30:00Z","v":8452,"vw":10.541438},{"c":10.555,"h":10.555,"l":10.555,"n":6,"o":10.555,"t":"2026-09-28T17:45:00Z","v":202,"vw":10.555},{"c":10.56,"h":10.57,"l":10.55,"n":50,"o":10.55,"t":"2026-09-28T18:00:00Z","v":1021,"vw":10.558},{"c":10.54,"h":10.585,"l":10.53,"n":85,"o":10.55,"t":"2026-09-28T18:15:00Z","v":13422,"vw":10.551009},{"c":10.54,"h":10.54,"l":10.54,"n":12,"o":10.54,"t":"2026-09-28T18:30:00Z","v":524,"vw":10.54},{"c":10.64,"h":10.64,"l":10.54,"n":94,"o":10.54,"t":"2026-09-28T18:45:00Z","v":6690,"vw":10.599858},{"c":10.62,"h":10.67,"l":10.62,"n":79,"o":10.64,"t":"2026-09-28T19:00:00Z","v":3700,"vw":10.648798},{"c":10.58,"h":10.615,"l":10.58,"n":71,"o":10.61,"t":"2026-09-28T19:15:00Z","v":6442,"vw":10.599536},{"c":10.52,"h":10.57,"l":10.52,"n":90,"o":10.57,"t":"2026-09-28T19:30:00Z","v":7561,"vw":10.52481},{"c":10.54,"h":10.55,"l":10.5,"n":510,"o":10.525,"t":"2026-09-28T19:45:00Z","v":35218,"vw":10.516349},{"c":10.53,"h":10.53,"l":10.53,"n":15,"o":10.53,"t":"2026-09-28T20:00:00Z","v":24101,"vw":10.53},{"c":10.555,"h":10.86,"l":10.52,"n":22,"o":10.6,"t":"2026-09-29T13:30:00Z","v":1691,"vw":10.6},{"c":10.48,"h":10.6,"l":10.48,"n":13,"o":10.5,"t":"2026-09-29T13:45:00Z","v":542,"vw":10.536},{"c":10.59,"h":10.655,"l":10.59,"n":33,"o":10.655,"t":"2026-09-29T14:00:00Z","v":3044,"vw":10.605614},{"c":10.605,"h":10.66,"l":10.55,"n":87,"o":10.55,"t":"2026-09-29T14:15:00Z","v":3200,"vw":10.615107},{"c":10.6,"h":10.62,"l":10.57,"n":72,"o":10.62,"t":"2026-09-29T14:30:00Z","v":3030,"vw":10.59475},{"c":10.6,"h":10.6,"l":10.57,"n":52,"o":10.57,"t":"2026-09-29T14:45:00Z","v":2397,"vw":10.574929},{"c":10.52,"h":10.58,"l":10.52,"n":133,"o":10.58,"t":"2026-09-29T15:00:00Z","v":5836,"vw":10.555411},{"c":10.53,"h":10.53,"l":10.53,"n":13,"o":10.53,"t":"2026-09-29T15:15:00Z","v":481,"vw":10.53},{"c":10.525,"h":10.525,"l":10.525,"n":6,"o":10.525,"t":"2026-09-29T15:30:00Z","v":235,"vw":10.525},{"c":10.54,"h":10.55,"l":10.5,"n":136,"o":10.55,"t":"2026-09-29T15:45:00Z","v":6860,"vw":10.509768},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-09-29T16:15:00Z","v":182,"vw":10.56},{"c":10.565,"h":10.565,"l":10.565,"n":8,"o":10.565,"t":"2026-09-29T16:30:00Z","v":216,"vw":10.565},{"c":10.555,"h":10.585,"l":10.555,"n":76,"o":10.58,"t":"2026-09-29T16:45:00Z","v":4402,"vw":10.566027},{"c":10.55,"h":10.55,"l":10.55,"n":11,"o":10.55,"t":"2026-09-29T17:00:00Z","v":2207,"vw":10.55},{"c":10.525,"h":10.54,"l":10.52,"n":27,"o":10.54,"t":"2026-09-29T17:15:00Z","v":1973,"vw":10.523333},{"c":10.52,"h":10.535,"l":10.51,"n":36,"o":10.535,"t":"2026-09-29T17:30:00Z","v":1279,"vw":10.522772},{"c":10.54,"h":10.54,"l":10.515,"n":60,"o":10.54,"t":"2026-09-29T17:45:00Z","v":4494,"vw":10.524253},{"c":10.58,"h":10.58,"l":10.54,"n":26,"o":10.54,"t":"2026-09-29T18:00:00Z","v":780,"vw":10.556},{"c":10.555,"h":10.61,"l":10.54,"n":74,"o":10.585,"t":"2026-09-29T18:15:00Z","v":2278,"vw":10.565634},{"c":10.57,"h":10.58,"l":10.55,"n":49,"o":10.57,"t":"2026-09-29T18:30:00Z","v":1966,"vw":10.560774},{"c":10.56,"h":10.56,"l":10.56,"n":20,"o":10.56,"t":"2026-09-29T18:45:00Z","v":293,"vw":10.56},{"c":10.595,"h":10.595,"l":10.595,"n":4,"o":10.595,"t":"2026-09-29T19:00:00Z","v":122,"vw":10.595},{"c":10.625,"h":10.65,"l":10.6,"n":60,"o":10.62,"t":"2026-09-29T19:15:00Z","v":1908,"vw":10.632683},{"c":10.5934,"h":10.635,"l":10.5934,"n":62,"o":10.625,"t":"2026-09-29T19:30:00Z","v":3087,"vw":10.611144},{"c":10.56,"h":10.6,"l":10.55,"n":383,"o":10.6,"t":"2026-09-29T19:45:00Z","v":11859,"vw":10.55972},{"c":10.55,"h":10.55,"l":10.55,"n":13,"o":10.55,"t":"2026-09-29T20:00:00Z","v":17615,"vw":10.55},{"c":10.42,"h":10.595,"l":10.4,"n":70,"o":10.54,"t":"2026-09-30T13:30:00Z","v":8979,"vw":10.508621},{"c":10.4,"h":10.455,"l":10.4,"n":8,"o":10.455,"t":"2026-09-30T13:45:00Z","v":608,"vw":10.4275},{"c":10.5,"h":10.5,"l":10.4,"n":53,"o":10.4,"t":"2026-09-30T14:00:00Z","v":4273,"vw":10.464242},{"c":10.41,"h":10.5,"l":10.41,"n":194,"o":10.465,"t":"2026-09-30T14:15:00Z","v":3235,"vw":10.449003},{"c":10.31,"h":10.4,"l":10.31,"n":111,"o":10.4,"t":"2026-09-30T14:30:00Z","v":4749,"vw":10.378442},{"c":10.31,"h":10.32,"l":10.17,"n":123,"o":10.26,"t":"2026-09-30T14:45:00Z","v":9125,"vw":10.274413},{"c":10.255,"h":10.325,"l":10.25,"n":45,"o":10.325,"t":"2026-09-30T15:00:00Z","v":2400,"vw":10.303584},{"c":10.22,"h":10.23,"l":10.22,"n":42,"o":10.22,"t":"2026-09-30T15:15:00Z","v":1621,"vw":10.220909},{"c":10.27,"h":10.28,"l":10.22,"n":58,"o":10.22,"t":"2026-09-30T15:30:00Z","v":1794,"vw":10.263893},{"c":10.25,"h":10.265,"l":10.25,"n":26,"o":10.265,"t":"2026-09-30T15:45:00Z","v":1110,"vw":10.2635},{"c":10.24,"h":10.25,"l":10.24,"n":25,"o":10.25,"t":"2026-09-30T16:00:00Z","v":563,"vw":10.243333},{"c":10.18,"h":10.22,"l":10.18,"n":71,"o":10.22,"t":"2026-09-30T16:15:00Z","v":3506,"vw":10.212419},{"c":10.26,"h":10.26,"l":10.2,"n":76,"o":10.2,"t":"2026-09-30T16:30:00Z","v":5748,"vw":10.223114},{"c":10.23,"h":10.23,"l":10.23,"n":34,"o":10.23,"t":"2026-09-30T16:45:00Z","v":2520,"vw":10.23},{"c":10.24,"h":10.25,"l":10.22,"n":54,"o":10.24,"t":"2026-09-30T17:00:00Z","v":1582,"vw":10.2425},{"c":10.22,"h":10.22,"l":10.2,"n":50,"o":10.22,"t":"2026-09-30T17:15:00Z","v":3624,"vw":10.218666},{"c":10.25,"h":10.25,"l":10.205,"n":28,"o":10.205,"t":"2026-09-30T17:30:00Z","v":1103,"vw":10.225095},{"c":10.215,"h":10.25,"l":10.215,"n":14,"o":10.225,"t":"2026-09-30T17:45:00Z","v":595,"vw":10.228261},{"c":10.245,"h":10.25,"l":10.23,"n":96,"o":10.23,"t":"2026-09-30T18:00:00Z","v":2595,"vw":10.243389},{"c":10.255,"h":10.27,"l":10.23,"n":92,"o":10.23,"t":"2026-09-30T18:15:00Z","v":5018,"vw":10.254345},{"c":10.28,"h":10.285,"l":10.26,"n":67,"o":10.26,"t":"2026-09-30T18:30:00Z","v":3557,"vw":10.274993},{"c":10.2,"h":10.275,"l":10.195,"n":114,"o":10.275,"t":"2026-09-30T18:45:00Z","v":5466,"vw":10.231714},{"c":10.205,"h":10.205,"l":10.18,"n":25,"o":10.18,"t":"2026-09-30T19:00:00Z","v":1779,"vw":10.203065},{"c":10.23,"h":10.23,"l":10.13,"n":247,"o":10.21,"t":"2026-09-30T19:15:00Z","v":10503,"vw":10.16727},{"c":10.345,"h":10.35,"l":10.2101,"n":273,"o":10.23,"t":"2026-09-30T19:30:00Z","v":15996,"vw":10.28785},{"c":10.49,"h":10.56,"l":10.34,"n":730,"o":10.38,"t":"2026-09-30T19:45:00Z","v":41985,"vw":10.443091},{"c":10.49,"h":10.49,"l":10.49,"n":17,"o":10.49,"t":"2026-09-30T20:00:00Z","v":133844,"vw":10.49},{"c":10.36,"h":10.66,"l":10.36,"n":21,"o":10.52,"t":"2026-10-01T13:30:00Z","v":2468,"vw":10.611869},{"c":10.45,"h":10.45,"l":10.365,"n":29,"o":10.365,"t":"2026-10-01T14:00:00Z","v":721,"vw":10.435833},{"c":10.38,"h":10.39,"l":10.38,"n":7,"o":10.39,"t":"2026-10-01T14:30:00Z","v":245,"vw":10.385},{"c":10.39,"h":10.39,"l":10.38,"n":10,"o":10.38,"t":"2026-10-01T14:45:00Z","v":378,"vw":10.383333},{"c":10.39,"h":10.39,"l":10.38,"n":6,"o":10.38,"t":"2026-10-01T15:00:00Z","v":312,"vw":10.383333},{"c":10.3,"h":10.38,"l":10.3,"n":18,"o":10.38,"t":"2026-10-01T15:15:00Z","v":730,"vw":10.352},{"c":10.29,"h":10.355,"l":10.29,"n":30,"o":10.29,"t":"2026-10-01T15:30:00Z","v":1028,"vw":10.315625},{"c":10.3,"h":10.41,"l":10.29,"n":28,"o":10.355,"t":"2026-10-01T15:45:00Z","v":904,"vw":10.340016},{"c":10.3175,"h":10.355,"l":10.29,"n":18,"o":10.29,"t":"2026-10-01T16:00:00Z","v":754,"vw":10.3105},{"c":10.29,"h":10.32,"l":10.29,"n":9,"o":10.32,"t":"2026-10-01T16:15:00Z","v":224,"vw":10.305},{"c":10.32,"h":10.3575,"l":10.29,"n":33,"o":10.29,"t":"2026-10-01T16:30:00Z","v":994,"vw":10.314861},{"c":10.35,"h":10.4,"l":10.29,"n":108,"o":10.29,"t":"2026-10-01T16:45:00Z","v":5834,"vw":10.365632},{"c":10.335,"h":10.38,"l":10.335,"n":86,"o":10.36,"t":"2026-10-01T17:00:00Z","v":2874,"vw":10.359619},{"c":10.4,"h":10.4,"l":10.37,"n":77,"o":10.37,"t":"2026-10-01T17:15:00Z","v":1836,"vw":10.37875},{"c":10.45,"h":10.45,"l":10.4,"n":161,"o":10.4,"t":"2026-10-01T17:30:00Z","v":5836,"vw":10.417593},{"c":10.345,"h":10.4302,"l":10.345,"n":76,"o":10.43,"t":"2026-10-01T17:45:00Z","v":3118,"vw":10.419134},{"c":10.345,"h":10.345,"l":10.345,"n":10,"o":10.345,"t":"2026-10-01T18:00:00Z","v":335,"vw":10.345},{"c":10.29,"h":10.32,"l":10.29,"n":48,"o":10.31,"t":"2026-10-01T18:15:00Z","v":1448,"vw":10.31},{"c":10.27,"h":10.34,"l":10.27,"n":105,"o":10.29,"t":"2026-10-01T18:30:00Z","v":3624,"vw":10.294813},{"c":10.34,"h":10.35,"l":10.29,"n":59,"o":10.29,"t":"2026-10-01T18:45:00Z","v":3242,"vw":10.306792},{"c":10.2917,"h":10.35,"l":10.2917,"n":101,"o":10.34,"t":"2026-10-01T19:00:00Z","v":6788,"vw":10.328562},{"c":10.38,"h":10.38,"l":10.3,"n":89,"o":10.32,"t":"2026-10-01T19:15:00Z","v":4087,"vw":10.334003},{"c":10.35,"h":10.35,"l":10.34,"n":71,"o":10.35,"t":"2026-10-01T19:30:00Z","v":3022,"vw":10.346543},{"c":10.34,"h":10.425,"l":10.33,"n":674,"o":10.35,"t":"2026-10-01T19:45:00Z","v":26666,"vw":10.372477},{"c":10.34,"h":10.34,"l":10.34,"n":16,"o":10.34,"t":"2026-10-01T20:00:00Z","v":15176,"vw":10.34},{"c":10.35,"h":10.5,"l":10.35,"n":28,"o":10.5,"t":"2026-10-02T13:30:00Z","v":1473,"vw":10.43984},{"c":10.37,"h":10.44,"l":10.365,"n":19,"o":10.365,"t":"2026-10-02T13:45:00Z","v":815,"vw":10.379286},{"c":10.37,"h":10.37,"l":10.3,"n":12,"o":10.3,"t":"2026-10-02T14:00:00Z","v":1114,"vw":10.363625},{"c":10.38,"h":10.5,"l":10.34,"n":69,"o":10.34,"t":"2026-10-02T14:15:00Z","v":5437,"vw":10.478167},{"c":10.37,"h":10.445,"l":10.37,"n":6,"o":10.445,"t":"2026-10-02T14:30:00Z","v":215,"vw":10.408768},{"c":10.37,"h":10.5,"l":10.36,"n":10,"o":10.36,"t":"2026-10-02T14:45:00Z","v":627,"vw":10.43},{"c":10.43,"h":10.44,"l":10.37,"n":85,"o":10.4369,"t":"2026-10-02T15:00:00Z","v":2782,"vw":10.418497},{"c":10.47,"h":10.47,"l":10.46,"n":13,"o":10.46,"t":"2026-10-02T15:15:00Z","v":496,"vw":10.462841},{"c":10.52,"h":10.52,"l":10.51,"n":11,"o":10.51,"t":"2026-10-02T15:30:00Z","v":469,"vw":10.517407},{"c":10.465,"h":10.51,"l":10.465,"n":27,"o":10.51,"t":"2026-10-02T15:45:00Z","v":3293,"vw":10.488573},{"c":10.455,"h":10.455,"l":10.42,"n":64,"o":10.43,"t":"2026-10-02T16:00:00Z","v":5492,"vw":10.439435},{"c":10.465,"h":10.49,"l":10.43,"n":42,"o":10.455,"t":"2026-10-02T16:15:00Z","v":3509,"vw":10.45451},{"c":10.44,"h":10.46,"l":10.43,"n":49,"o":10.455,"t":"2026-10-02T16:30:00Z","v":4763,"vw":10.448239},{"c":10.45,"h":10.46,"l":10.43,"n":96,"o":10.44,"t":"2026-10-02T16:45:00Z","v":6631,"vw":10.438374},{"c":10.46,"h":10.49,"l":10.4301,"n":84,"o":10.4301,"t":"2026-10-02T17:00:00Z","v":4735,"vw":10.465128},{"c":10.46,"h":10.465,"l":10.4306,"n":88,"o":10.45,"t":"2026-10-02T17:15:00Z","v":4640,"vw":10.448039},{"c":10.475,"h":10.49,"l":10.439,"n":41,"o":10.439,"t":"2026-10-02T17:30:00Z","v":1528,"vw":10.468986},{"c":10.49,"h":10.495,"l":10.445,"n":60,"o":10.475,"t":"2026-10-02T17:45:00Z","v":2913,"vw":10.460218},{"c":10.4601,"h":10.5,"l":10.46,"n":35,"o":10.5,"t":"2026-10-02T18:00:00Z","v":2898,"vw":10.478986},{"c":10.47,"h":10.48,"l":10.45,"n":66,"o":10.48,"t":"2026-10-02T18:15:00Z","v":5681,"vw":10.466971},{"c":10.48,"h":10.5,"l":10.43,"n":116,"o":10.46,"t":"2026-10-02T18:30:00Z","v":7018,"vw":10.452201},{"c":10.495,"h":10.5,"l":10.495,"n":10,"o":10.5,"t":"2026-10-02T18:45:00Z","v":278,"vw":10.4975},{"c":10.52,"h":10.52,"l":10.52,"n":15,"o":10.52,"t":"2026-10-02T19:00:00Z","v":438,"vw":10.52},{"c":10.53,"h":10.54,"l":10.53,"n":30,"o":10.53,"t":"2026-10-02T19:15:00Z","v":877,"vw":10.531425},{"c":10.521,"h":10.54,"l":10.521,"n":49,"o":10.53,"t":"2026-10-02T19:30:00Z","v":964,"vw":10.5342},{"c":10.54,"h":10.545,"l":10.51,"n":336,"o":10.54,"t":"2026-10-02T19:45:00Z","v":9096,"vw":10.532787},{"c":10.53,"h":10.53,"l":10.53,"n":5,"o":10.53,"t":"2026-10-02T20:00:00Z","v":12672,"vw":10.53},{"c":10.46,"h":10.545,"l":10.45,"n":26,"o":10.53,"t":"2026-10-05T13:30:00Z","v":889,"vw":10.50332},{"c":10.45,"h":10.495,"l":10.45,"n":16,"o":10.45,"t":"2026-10-05T13:45:00Z","v":468,"vw":10.46125},{"c":10.575,"h":10.58,"l":10.45,"n":48,"o":10.54,"t":"2026-10-05T14:00:00Z","v":1563,"vw":10.550833},{"c":10.49,"h":10.58,"l":10.49,"n":120,"o":10.56,"t":"2026-10-05T14:30:00Z","v":6067,"vw":10.537953},{"c":10.55,"h":10.58,"l":10.5,"n":21,"o":10.5,"t":"2026-10-05T14:45:00Z","v":3314,"vw":10.540333},{"c":10.57,"h":10.595,"l":10.57,"n":9,"o":10.595,"t":"2026-10-05T15:00:00Z","v":1843,"vw":10.592222},{"c":10.595,"h":10.6,"l":10.55,"n":16,"o":10.55,"t":"2026-10-05T15:15:00Z","v":829,"vw":10.585833},{"c":10.645,"h":10.645,"l":10.59,"n":8,"o":10.64,"t":"2026-10-05T15:30:00Z","v":341,"vw":10.625},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-05T15:45:00Z","v":100,"vw":10.6},{"c":10.6,"h":10.69,"l":10.6,"n":47,"o":10.69,"t":"2026-10-05T16:00:00Z","v":2872,"vw":10.615195},{"c":10.59,"h":10.62,"l":10.5845,"n":15,"o":10.5845,"t":"2026-10-05T16:15:00Z","v":1972,"vw":10.605763},{"c":10.6,"h":10.645,"l":10.6,"n":2,"o":10.645,"t":"2026-10-05T16:30:00Z","v":200,"vw":10.6225},{"c":10.62,"h":10.62,"l":10.61,"n":5,"o":10.61,"t":"2026-10-05T16:45:00Z","v":213,"vw":10.615},{"c":10.61,"h":10.61,"l":10.61,"n":20,"o":10.61,"t":"2026-10-05T17:00:00Z","v":603,"vw":10.61},{"c":10.6,"h":10.6,"l":10.595,"n":33,"o":10.595,"t":"2026-10-05T17:15:00Z","v":978,"vw":10.597484},{"c":10.6,"h":10.61,"l":10.595,"n":25,"o":10.61,"t":"2026-10-05T17:30:00Z","v":433,"vw":10.601587},{"c":10.61,"h":10.61,"l":10.61,"n":39,"o":10.61,"t":"2026-10-05T17:45:00Z","v":951,"vw":10.61},{"c":10.65,"h":10.65,"l":10.65,"n":24,"o":10.65,"t":"2026-10-05T18:00:00Z","v":346,"vw":10.65},{"c":10.64,"h":10.66,"l":10.64,"n":39,"o":10.65,"t":"2026-10-05T18:15:00Z","v":1541,"vw":10.649},{"c":10.63,"h":10.65,"l":10.625,"n":38,"o":10.64,"t":"2026-10-05T18:45:00Z","v":2454,"vw":10.643945},{"c":10.67,"h":10.67,"l":10.64,"n":35,"o":10.64,"t":"2026-10-05T19:00:00Z","v":967,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":35,"o":10.65,"t":"2026-10-05T19:15:00Z","v":1050,"vw":10.65},{"c":10.62,"h":10.63,"l":10.61,"n":65,"o":10.615,"t":"2026-10-05T19:30:00Z","v":1967,"vw":10.619699},{"c":10.64,"h":10.66,"l":10.615,"n":463,"o":10.62,"t":"2026-10-05T19:45:00Z","v":22853,"vw":10.636421},{"c":10.62,"h":10.62,"l":10.62,"n":10,"o":10.62,"t":"2026-10-05T20:00:00Z","v":18635,"vw":10.62},{"c":10.51,"h":10.66,"l":10.51,"n":11,"o":10.66,"t":"2026-10-06T13:30:00Z","v":889,"vw":10.608805},{"c":10.55,"h":10.645,"l":10.51,"n":16,"o":10.645,"t":"2026-10-06T13:45:00Z","v":4047,"vw":10.550375},{"c":10.55,"h":10.5825,"l":10.51,"n":14,"o":10.5825,"t":"2026-10-06T14:00:00Z","v":462,"vw":10.545625},{"c":10.52,"h":10.55,"l":10.51,"n":13,"o":10.55,"t":"2026-10-06T14:15:00Z","v":346,"vw":10.526667},{"c":10.51,"h":10.57,"l":10.5,"n":20,"o":10.57,"t":"2026-10-06T14:30:00Z","v":1088,"vw":10.524286},{"c":10.62,"h":10.62,"l":10.5,"n":22,"o":10.5,"t":"2026-10-06T14:45:00Z","v":1351,"vw":10.555381},{"c":10.5551,"h":10.5869,"l":10.5,"n":16,"o":10.5,"t":"2026-10-06T15:00:00Z","v":1947,"vw":10.551703},{"c":10.575,"h":10.61,"l":10.56,"n":27,"o":10.56,"t":"2026-10-06T15:15:00Z","v":854,"vw":10.587357},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-06T15:30:00Z","v":102,"vw":10.51},{"c":10.51,"h":10.575,"l":10.51,"n":4,"o":10.575,"t":"2026-10-06T15:45:00Z","v":212,"vw":10.5425},{"c":10.56,"h":10.625,"l":10.56,"n":5,"o":10.625,"t":"2026-10-06T16:00:00Z","v":309,"vw":10.585},{"c":10.62,"h":10.62,"l":10.56,"n":25,"o":10.56,"t":"2026-10-06T16:15:00Z","v":842,"vw":10.608},{"c":10.65,"h":10.65,"l":10.61,"n":7,"o":10.61,"t":"2026-10-06T16:30:00Z","v":460,"vw":10.619195},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-06T16:45:00Z","v":102,"vw":10.63},{"c":10.625,"h":10.625,"l":10.6,"n":4,"o":10.6,"t":"2026-10-06T17:00:00Z","v":205,"vw":10.6125},{"c":10.65,"h":10.65,"l":10.64,"n":21,"o":10.64,"t":"2026-10-06T17:15:00Z","v":1306,"vw":10.642381},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-06T17:30:00Z","v":100,"vw":10.65},{"c":10.7,"h":10.7,"l":10.65,"n":18,"o":10.65,"t":"2026-10-06T17:45:00Z","v":620,"vw":10.68},{"c":10.6439,"h":10.6439,"l":10.6439,"n":3,"o":10.6439,"t":"2026-10-06T18:00:00Z","v":383,"vw":10.6439},{"c":10.66,"h":10.71,"l":10.65,"n":104,"o":10.67,"t":"2026-10-06T18:15:00Z","v":2199,"vw":10.67881},{"c":10.65,"h":10.69,"l":10.65,"n":4,"o":10.69,"t":"2026-10-06T18:30:00Z","v":397,"vw":10.679717},{"c":10.68,"h":10.69,"l":10.64,"n":44,"o":10.665,"t":"2026-10-06T18:45:00Z","v":4456,"vw":10.665251},{"c":10.685,"h":10.685,"l":10.685,"n":3,"o":10.685,"t":"2026-10-06T19:15:00Z","v":150,"vw":10.685},{"c":10.7,"h":10.7,"l":10.667,"n":66,"o":10.7,"t":"2026-10-06T19:30:00Z","v":2379,"vw":10.687133},{"c":10.675,"h":10.74,"l":10.645,"n":518,"o":10.69,"t":"2026-10-06T19:45:00Z","v":27507,"vw":10.685696},{"c":10.68,"h":10.68,"l":10.68,"n":8,"o":10.68,"t":"2026-10-06T20:00:00Z","v":18465,"vw":10.68},{"c":10.705,"h":10.705,"l":10.62,"n":6,"o":10.62,"t":"2026-10-07T13:30:00Z","v":826,"vw":10.652923},{"c":10.605,"h":10.65,"l":10.53,"n":10,"o":10.54,"t":"2026-10-07T13:45:00Z","v":6940,"vw":10.605807},{"c":10.51,"h":10.52,"l":10.51,"n":5,"o":10.52,"t":"2026-10-07T14:00:00Z","v":316,"vw":10.513333},{"c":10.51,"h":10.51,"l":10.5,"n":7,"o":10.5,"t":"2026-10-07T14:15:00Z","v":312,"vw":10.506667},{"c":10.585,"h":10.64,"l":10.5,"n":24,"o":10.51,"t":"2026-10-07T14:30:00Z","v":1390,"vw":10.5835},{"c":10.64,"h":10.66,"l":10.5,"n":67,"o":10.5,"t":"2026-10-07T14:45:00Z","v":7764,"vw":10.593605},{"c":10.66,"h":10.66,"l":10.51,"n":18,"o":10.51,"t":"2026-10-07T15:00:00Z","v":986,"vw":10.614286},{"c":10.64,"h":10.66,"l":10.5,"n":39,"o":10.51,"t":"2026-10-07T15:15:00Z","v":1499,"vw":10.6},{"c":10.6,"h":10.66,"l":10.53,"n":19,"o":10.66,"t":"2026-10-07T15:30:00Z","v":523,"vw":10.5975},{"c":10.665,"h":10.665,"l":10.53,"n":11,"o":10.665,"t":"2026-10-07T15:45:00Z","v":594,"vw":10.61},{"c":10.665,"h":10.665,"l":10.6,"n":11,"o":10.6,"t":"2026-10-07T16:00:00Z","v":326,"vw":10.621667},{"c":10.64,"h":10.64,"l":10.59,"n":27,"o":10.59,"t":"2026-10-07T16:15:00Z","v":682,"vw":10.6025},{"c":10.655,"h":10.665,"l":10.62,"n":59,"o":10.62,"t":"2026-10-07T16:30:00Z","v":1949,"vw":10.640122},{"c":10.595,"h":10.69,"l":10.58,"n":52,"o":10.67,"t":"2026-10-07T16:45:00Z","v":3883,"vw":10.612352},{"c":10.57,"h":10.61,"l":10.57,"n":47,"o":10.61,"t":"2026-10-07T17:00:00Z","v":2581,"vw":10.584841},{"c":10.54,"h":10.57,"l":10.54,"n":9,"o":10.56,"t":"2026-10-07T17:15:00Z","v":339,"vw":10.556667},{"c":10.578,"h":10.578,"l":10.5612,"n":52,"o":10.57,"t":"2026-10-07T17:30:00Z","v":2698,"vw":10.568199},{"c":10.58,"h":10.59,"l":10.5603,"n":20,"o":10.59,"t":"2026-10-07T17:45:00Z","v":2919,"vw":10.572205},{"c":10.62,"h":10.62,"l":10.6,"n":49,"o":10.6,"t":"2026-10-07T18:00:00Z","v":830,"vw":10.605},{"c":10.63,"h":10.63,"l":10.63,"n":24,"o":10.63,"t":"2026-10-07T18:15:00Z","v":583,"vw":10.63},{"c":10.64,"h":10.64,"l":10.64,"n":21,"o":10.64,"t":"2026-10-07T18:30:00Z","v":569,"vw":10.64},{"c":10.63,"h":10.65,"l":10.63,"n":19,"o":10.65,"t":"2026-10-07T18:45:00Z","v":415,"vw":10.64},{"c":10.61,"h":10.63,"l":10.61,"n":30,"o":10.63,"t":"2026-10-07T19:00:00Z","v":759,"vw":10.62},{"c":10.61,"h":10.62,"l":10.56,"n":85,"o":10.61,"t":"2026-10-07T19:15:00Z","v":3019,"vw":10.603524},{"c":10.58,"h":10.59,"l":10.58,"n":9,"o":10.59,"t":"2026-10-07T19:30:00Z","v":258,"vw":10.585},{"c":10.63,"h":10.68,"l":10.59,"n":483,"o":10.59,"t":"2026-10-07T19:45:00Z","v":13192,"vw":10.639754},{"c":10.62,"h":10.62,"l":10.62,"n":14,"o":10.62,"t":"2026-10-07T20:00:00Z","v":9703,"vw":10.62},{"c":10.55,"h":10.55,"l":10.55,"n":16,"o":10.55,"t":"2026-10-08T13:30:00Z","v":591,"vw":10.55},{"c":10.47,"h":10.56,"l":10.46,"n":38,"o":10.55,"t":"2026-10-08T13:45:00Z","v":1866,"vw":10.52192},{"c":10.31,"h":10.35,"l":10.31,"n":8,"o":10.35,"t":"2026-10-08T14:15:00Z","v":206,"vw":10.33},{"c":10.39,"h":10.39,"l":10.2,"n":166,"o":10.2,"t":"2026-10-08T14:45:00Z","v":8255,"vw":10.25254},{"c":10.47,"h":10.47,"l":10.39,"n":14,"o":10.39,"t":"2026-10-08T15:00:00Z","v":672,"vw":10.427547},{"c":10.45,"h":10.45,"l":10.4195,"n":19,"o":10.45,"t":"2026-10-08T15:15:00Z","v":551,"vw":10.441029},{"c":10.53,"h":10.53,"l":10.49,"n":42,"o":10.51,"t":"2026-10-08T15:30:00Z","v":1777,"vw":10.509741},{"c":10.51,"h":10.51,"l":10.51,"n":13,"o":10.51,"t":"2026-10-08T15:45:00Z","v":441,"vw":10.51},{"c":10.62,"h":10.62,"l":10.55,"n":45,"o":10.55,"t":"2026-10-08T16:15:00Z","v":1080,"vw":10.57},{"c":10.57,"h":10.6,"l":10.57,"n":13,"o":10.6,"t":"2026-10-08T16:30:00Z","v":424,"vw":10.59},{"c":10.56,"h":10.585,"l":10.56,"n":37,"o":10.585,"t":"2026-10-08T16:45:00Z","v":1035,"vw":10.567},{"c":10.57,"h":10.57,"l":10.55,"n":68,"o":10.565,"t":"2026-10-08T17:00:00Z","v":1804,"vw":10.566875},{"c":10.569,"h":10.58,"l":10.569,"n":25,"o":10.58,"t":"2026-10-08T17:15:00Z","v":487,"vw":10.5745},{"c":10.59,"h":10.59,"l":10.59,"n":42,"o":10.59,"t":"2026-10-08T17:30:00Z","v":1126,"vw":10.59},{"c":10.595,"h":10.6,"l":10.595,"n":6,"o":10.6,"t":"2026-10-08T17:45:00Z","v":274,"vw":10.597041},{"c":10.525,"h":10.56,"l":10.525,"n":24,"o":10.56,"t":"2026-10-08T18:45:00Z","v":501,"vw":10.545},{"c":10.53,"h":10.53,"l":10.525,"n":42,"o":10.525,"t":"2026-10-08T19:00:00Z","v":2528,"vw":10.526009},{"c":10.525,"h":10.56,"l":10.525,"n":79,"o":10.545,"t":"2026-10-08T19:15:00Z","v":3082,"vw":10.546829},{"c":10.58,"h":10.58,"l":10.53,"n":133,"o":10.54,"t":"2026-10-08T19:30:00Z","v":4238,"vw":10.550826},{"c":10.55,"h":10.58,"l":10.54,"n":438,"o":10.58,"t":"2026-10-08T19:45:00Z","v":14060,"vw":10.559547},{"c":10.55,"h":10.55,"l":10.55,"n":12,"o":10.55,"t":"2026-10-08T20:00:00Z","v":12205,"vw":10.55},{"c":10.525,"h":10.595,"l":10.5,"n":28,"o":10.595,"t":"2026-10-09T13:30:00Z","v":1430,"vw":10.54125},{"c":10.525,"h":10.55,"l":10.525,"n":3,"o":10.55,"t":"2026-10-09T13:45:00Z","v":202,"vw":10.5375},{"c":10.5,"h":10.6899,"l":10.5,"n":42,"o":10.6899,"t":"2026-10-09T14:15:00Z","v":3260,"vw":10.520991},{"c":10.385,"h":10.46,"l":10.385,"n":31,"o":10.46,"t":"2026-10-09T14:30:00Z","v":1446,"vw":10.425695},{"c":10.405,"h":10.405,"l":10.4,"n":2,"o":10.4,"t":"2026-10-09T14:45:00Z","v":200,"vw":10.4025},{"c":10.405,"h":10.405,"l":10.405,"n":3,"o":10.405,"t":"2026-10-09T15:00:00Z","v":109,"vw":10.405},{"c":10.4386,"h":10.4386,"l":10.405,"n":6,"o":10.405,"t":"2026-10-09T15:30:00Z","v":257,"vw":10.423258},{"c":10.405,"h":10.405,"l":10.405,"n":4,"o":10.405,"t":"2026-10-09T15:45:00Z","v":144,"vw":10.405},{"c":10.405,"h":10.405,"l":10.405,"n":6,"o":10.405,"t":"2026-10-09T16:00:00Z","v":212,"vw":10.405},{"c":10.42,"h":10.45,"l":10.42,"n":17,"o":10.445,"t":"2026-10-09T16:15:00Z","v":2498,"vw":10.444402},{"c":10.5,"h":10.5,"l":10.42,"n":67,"o":10.43,"t":"2026-10-09T16:30:00Z","v":2344,"vw":10.4455},{"c":10.475,"h":10.475,"l":10.475,"n":2,"o":10.475,"t":"2026-10-09T16:45:00Z","v":104,"vw":10.475},{"c":10.43,"h":10.43,"l":10.43,"n":10,"o":10.43,"t":"2026-10-09T17:00:00Z","v":186,"vw":10.43},{"c":10.46,"h":10.46,"l":10.4101,"n":9,"o":10.46,"t":"2026-10-09T17:15:00Z","v":2280,"vw":10.423834},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-09T17:30:00Z","v":227,"vw":10.46},{"c":10.465,"h":10.51,"l":10.465,"n":12,"o":10.5,"t":"2026-10-09T18:00:00Z","v":3757,"vw":10.487659},{"c":10.47,"h":10.5,"l":10.47,"n":14,"o":10.5,"t":"2026-10-09T18:15:00Z","v":448,"vw":10.485},{"c":10.49,"h":10.5,"l":10.49,"n":25,"o":10.5,"t":"2026-10-09T18:30:00Z","v":1023,"vw":10.491709},{"c":10.515,"h":10.53,"l":10.515,"n":31,"o":10.52,"t":"2026-10-09T18:45:00Z","v":958,"vw":10.522398},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-09T19:00:00Z","v":260,"vw":10.5},{"c":10.505,"h":10.505,"l":10.505,"n":9,"o":10.505,"t":"2026-10-09T19:15:00Z","v":152,"vw":10.505},{"c":10.435,"h":10.49,"l":10.43,"n":330,"o":10.48,"t":"2026-10-09T19:45:00Z","v":9689,"vw":10.46506},{"c":10.42,"h":10.42,"l":10.42,"n":6,"o":10.42,"t":"2026-10-09T20:00:00Z","v":8732,"vw":10.42},{"c":10.31,"h":10.35,"l":10.31,"n":26,"o":10.35,"t":"2026-10-12T13:30:00Z","v":1323,"vw":10.340453},{"c":10.27,"h":10.2899,"l":10.25,"n":13,"o":10.25,"t":"2026-10-12T13:45:00Z","v":3325,"vw":10.273274},{"c":10.18,"h":10.185,"l":10.18,"n":29,"o":10.18,"t":"2026-10-12T14:00:00Z","v":705,"vw":10.18125},{"c":10.255,"h":10.255,"l":10.15,"n":42,"o":10.2,"t":"2026-10-12T14:15:00Z","v":3892,"vw":10.207679},{"c":10.23,"h":10.23,"l":10.23,"n":9,"o":10.23,"t":"2026-10-12T15:00:00Z","v":308,"vw":10.23},{"c":10.355,"h":10.355,"l":10.23,"n":52,"o":10.23,"t":"2026-10-12T15:15:00Z","v":3629,"vw":10.255254},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-12T15:30:00Z","v":102,"vw":10.37},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-10-12T15:45:00Z","v":148,"vw":10.355},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-10-12T16:00:00Z","v":300,"vw":10.355},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-12T16:15:00Z","v":107,"vw":10.36},{"c":10.35,"h":10.36,"l":10.35,"n":30,"o":10.36,"t":"2026-10-12T16:30:00Z","v":889,"vw":10.358062},{"c":10.33,"h":10.33,"l":10.33,"n":20,"o":10.33,"t":"2026-10-12T16:45:00Z","v":531,"vw":10.33},{"c":10.34,"h":10.36,"l":10.34,"n":37,"o":10.34,"t":"2026-10-12T17:15:00Z","v":1169,"vw":10.345833},{"c":10.43,"h":10.43,"l":10.355,"n":138,"o":10.355,"t":"2026-10-12T17:45:00Z","v":6132,"vw":10.380281},{"c":10.425,"h":10.425,"l":10.425,"n":8,"o":10.425,"t":"2026-10-12T18:00:00Z","v":350,"vw":10.425},{"c":10.45,"h":10.45,"l":10.425,"n":23,"o":10.425,"t":"2026-10-12T18:15:00Z","v":3016,"vw":10.425962},{"c":10.4,"h":10.45,"l":10.39,"n":67,"o":10.44,"t":"2026-10-12T18:30:00Z","v":8808,"vw":10.42201},{"c":10.38,"h":10.45,"l":10.38,"n":49,"o":10.43,"t":"2026-10-12T18:45:00Z","v":2604,"vw":10.412882},{"c":10.3878,"h":10.395,"l":10.37,"n":27,"o":10.395,"t":"2026-10-12T19:00:00Z","v":1555,"vw":10.38974},{"c":10.28,"h":10.36,"l":10.28,"n":28,"o":10.36,"t":"2026-10-12T19:15:00Z","v":1089,"vw":10.329743},{"c":10.245,"h":10.29,"l":10.235,"n":31,"o":10.29,"t":"2026-10-12T19:30:00Z","v":659,"vw":10.26495},{"c":10.27,"h":10.335,"l":10.25,"n":448,"o":10.28,"t":"2026-10-12T19:45:00Z","v":11372,"vw":10.274488},{"c":10.27,"h":10.27,"l":10.27,"n":15,"o":10.27,"t":"2026-10-12T20:00:00Z","v":11618,"vw":10.27},{"c":10.31,"h":10.31,"l":10.31,"n":11,"o":10.31,"t":"2026-10-13T13:30:00Z","v":356,"vw":10.31},{"c":10.46,"h":10.47,"l":10.44,"n":51,"o":10.46,"t":"2026-10-13T13:45:00Z","v":5516,"vw":10.45934},{"c":10.615,"h":10.615,"l":10.45,"n":6,"o":10.46,"t":"2026-10-13T14:00:00Z","v":339,"vw":10.508333},{"c":10.51,"h":10.5399,"l":10.345,"n":105,"o":10.475,"t":"2026-10-13T14:45:00Z","v":7500,"vw":10.455677},{"c":10.4501,"h":10.52,"l":10.4501,"n":17,"o":10.5,"t":"2026-10-13T15:00:00Z","v":1400,"vw":10.477496},{"c":10.66,"h":10.66,"l":10.53,"n":32,"o":10.535,"t":"2026-10-13T15:15:00Z","v":1712,"vw":10.583787},{"c":10.645,"h":10.67,"l":10.645,"n":12,"o":10.67,"t":"2026-10-13T15:30:00Z","v":316,"vw":10.6575},{"c":10.59,"h":10.62,"l":10.58,"n":27,"o":10.62,"t":"2026-10-13T15:45:00Z","v":993,"vw":10.601667},{"c":10.66,"h":10.66,"l":10.66,"n":20,"o":10.66,"t":"2026-10-13T16:15:00Z","v":543,"vw":10.66},{"c":10.68,"h":10.68,"l":10.64,"n":13,"o":10.64,"t":"2026-10-13T16:45:00Z","v":1445,"vw":10.643086},{"c":10.7,"h":10.7,"l":10.6698,"n":40,"o":10.67,"t":"2026-10-13T17:00:00Z","v":4628,"vw":10.671129},{"c":10.69,"h":10.695,"l":10.67,"n":72,"o":10.68,"t":"2026-10-13T18:00:00Z","v":2026,"vw":10.682383},{"c":10.7,"h":10.71,"l":10.67,"n":72,"o":10.67,"t":"2026-10-13T18:15:00Z","v":2972,"vw":10.683097},{"c":10.66,"h":10.69,"l":10.65,"n":37,"o":10.69,"t":"2026-10-13T18:45:00Z","v":911,"vw":10.665},{"c":10.655,"h":10.66,"l":10.655,"n":7,"o":10.66,"t":"2026-10-13T19:00:00Z","v":255,"vw":10.6575},{"c":10.685,"h":10.69,"l":10.67,"n":31,"o":10.67,"t":"2026-10-13T19:15:00Z","v":926,"vw":10.681},{"c":10.68,"h":10.68,"l":10.66,"n":16,"o":10.66,"t":"2026-10-13T19:30:00Z","v":657,"vw":10.673333},{"c":10.62,"h":10.64,"l":10.58,"n":211,"o":10.64,"t":"2026-10-13T19:45:00Z","v":7606,"vw":10.605507},{"c":10.59,"h":10.59,"l":10.59,"n":19,"o":10.59,"t":"2026-10-13T20:00:00Z","v":10407,"vw":10.59},{"c":10.47,"h":10.47,"l":10.47,"n":4,"o":10.47,"t":"2026-10-14T13:30:00Z","v":529,"vw":10.47},{"c":10.5,"h":10.515,"l":10.49,"n":34,"o":10.5,"t":"2026-10-14T13:45:00Z","v":4920,"vw":10.499915},{"c":10.49,"h":10.49,"l":10.49,"n":25,"o":10.49,"t":"2026-10-14T14:00:00Z","v":1140,"vw":10.49},{"c":10.495,"h":10.495,"l":10.495,"n":3,"o":10.495,"t":"2026-10-14T14:15:00Z","v":250,"vw":10.495},{"c":10.5,"h":10.5597,"l":10.5,"n":37,"o":10.5597,"t":"2026-10-14T14:30:00Z","v":2351,"vw":10.541396},{"c":10.52,"h":10.545,"l":10.49,"n":73,"o":10.5,"t":"2026-10-14T14:45:00Z","v":3311,"vw":10.505111},{"c":10.52,"h":10.52,"l":10.505,"n":4,"o":10.505,"t":"2026-10-14T15:00:00Z","v":250,"vw":10.5125},{"c":10.5,"h":10.525,"l":10.5,"n":44,"o":10.52,"t":"2026-10-14T15:15:00Z","v":1395,"vw":10.5125},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-14T15:30:00Z","v":305,"vw":10.5},{"c":10.4951,"h":10.4996,"l":10.4402,"n":29,"o":10.4402,"t":"2026-10-14T15:45:00Z","v":6211,"vw":10.479558},{"c":10.52,"h":10.53,"l":10.52,"n":44,"o":10.52,"t":"2026-10-14T16:00:00Z","v":1420,"vw":10.522656},{"c":10.54,"h":10.55,"l":10.515,"n":53,"o":10.515,"t":"2026-10-14T16:30:00Z","v":1942,"vw":10.527222},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-10-14T16:45:00Z","v":240,"vw":10.54},{"c":10.52,"h":10.52,"l":10.52,"n":10,"o":10.52,"t":"2026-10-14T17:15:00Z","v":302,"vw":10.52},{"c":10.53,"h":10.53,"l":10.53,"n":6,"o":10.53,"t":"2026-10-14T17:30:00Z","v":236,"vw":10.53},{"c":10.51,"h":10.53,"l":10.51,"n":32,"o":10.53,"t":"2026-10-14T17:45:00Z","v":4307,"vw":10.51974},{"c":10.5,"h":10.51,"l":10.5,"n":41,"o":10.505,"t":"2026-10-14T18:00:00Z","v":1191,"vw":10.505},{"c":10.52,"h":10.52,"l":10.52,"n":21,"o":10.52,"t":"2026-10-14T18:30:00Z","v":509,"vw":10.52},{"c":10.5,"h":10.5,"l":10.5,"n":17,"o":10.5,"t":"2026-10-14T18:45:00Z","v":374,"vw":10.5},{"c":10.38,"h":10.5,"l":10.38,"n":129,"o":10.5,"t":"2026-10-14T19:00:00Z","v":8602,"vw":10.441111},{"c":10.415,"h":10.42,"l":10.39,"n":24,"o":10.39,"t":"2026-10-14T19:15:00Z","v":1042,"vw":10.411014},{"c":10.385,"h":10.425,"l":10.38,"n":36,"o":10.425,"t":"2026-10-14T19:30:00Z","v":902,"vw":10.39759},{"c":10.4,"h":10.42,"l":10.38,"n":325,"o":10.385,"t":"2026-10-14T19:45:00Z","v":9553,"vw":10.394698},{"c":10.39,"h":10.39,"l":10.39,"n":6,"o":10.39,"t":"2026-10-14T20:00:00Z","v":13487,"vw":10.39},{"c":10.47,"h":10.47,"l":10.45,"n":22,"o":10.45,"t":"2026-10-15T13:30:00Z","v":1152,"vw":10.45843},{"c":10.4,"h":10.4,"l":10.35,"n":30,"o":10.36,"t":"2026-10-15T13:45:00Z","v":8775,"vw":10.383587},{"c":10.49,"h":10.49,"l":10.4,"n":89,"o":10.4,"t":"2026-10-15T14:00:00Z","v":5245,"vw":10.422475},{"c":10.54,"h":10.54,"l":10.54,"n":48,"o":10.54,"t":"2026-10-15T14:15:00Z","v":1253,"vw":10.54},{"c":10.6,"h":10.6,"l":10.53,"n":27,"o":10.53,"t":"2026-10-15T14:30:00Z","v":982,"vw":10.557929},{"c":10.51,"h":10.55,"l":10.51,"n":31,"o":10.545,"t":"2026-10-15T14:45:00Z","v":943,"vw":10.538328},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-15T15:00:00Z","v":259,"vw":10.55},{"c":10.46,"h":10.46,"l":10.46,"n":8,"o":10.46,"t":"2026-10-15T15:30:00Z","v":277,"vw":10.46},{"c":10.415,"h":10.415,"l":10.415,"n":17,"o":10.415,"t":"2026-10-15T15:45:00Z","v":644,"vw":10.415},{"c":10.41,"h":10.41,"l":10.41,"n":4,"o":10.41,"t":"2026-10-15T16:00:00Z","v":149,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-15T16:15:00Z","v":106,"vw":10.41},{"c":10.4,"h":10.4175,"l":10.4,"n":40,"o":10.415,"t":"2026-10-15T16:30:00Z","v":2724,"vw":10.402826},{"c":10.315,"h":10.38,"l":10.315,"n":45,"o":10.38,"t":"2026-10-15T16:45:00Z","v":4745,"vw":10.35907},{"c":10.28,"h":10.31,"l":10.275,"n":83,"o":10.29,"t":"2026-10-15T17:00:00Z","v":3371,"vw":10.287536},{"c":10.25,"h":10.28,"l":10.25,"n":20,"o":10.28,"t":"2026-10-15T17:15:00Z","v":1094,"vw":10.265589},{"c":10.25,"h":10.255,"l":10.25,"n":16,"o":10.255,"t":"2026-10-15T17:30:00Z","v":647,"vw":10.251},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-15T17:45:00Z","v":434,"vw":10.25},{"c":10.37,"h":10.37,"l":10.25,"n":136,"o":10.25,"t":"2026-10-15T18:00:00Z","v":7687,"vw":10.296933},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-15T18:15:00Z","v":104,"vw":10.4},{"c":10.34,"h":10.365,"l":10.34,"n":16,"o":10.365,"t":"2026-10-15T18:30:00Z","v":726,"vw":10.347519},{"c":10.34,"h":10.34,"l":10.34,"n":26,"o":10.34,"t":"2026-10-15T18:45:00Z","v":1014,"vw":10.34},{"c":10.38,"h":10.385,"l":10.33,"n":53,"o":10.33,"t":"2026-10-15T19:00:00Z","v":2222,"vw":10.354107},{"c":10.4,"h":10.4,"l":10.35,"n":49,"o":10.36,"t":"2026-10-15T19:15:00Z","v":2252,"vw":10.39129},{"c":10.43,"h":10.455,"l":10.35,"n":84,"o":10.35,"t":"2026-10-15T19:30:00Z","v":3148,"vw":10.401792},{"c":10.35,"h":10.41,"l":10.32,"n":371,"o":10.41,"t":"2026-10-15T19:45:00Z","v":12916,"vw":10.353583},{"c":10.35,"h":10.35,"l":10.35,"n":16,"o":10.35,"t":"2026-10-15T20:00:00Z","v":13288,"vw":10.35},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-15T22:15:00Z","v":191,"vw":10.3},{"c":10.4,"h":10.48,"l":10.37,"n":13,"o":10.37,"t":"2026-10-16T13:30:00Z","v":2712,"vw":10.391578},{"c":10.437,"h":10.437,"l":10.437,"n":3,"o":10.437,"t":"2026-10-16T13:45:00Z","v":107,"vw":10.437},{"c":10.45,"h":10.48,"l":10.41,"n":28,"o":10.48,"t":"2026-10-16T14:15:00Z","v":1370,"vw":10.453969},{"c":10.47,"h":10.47,"l":10.45,"n":38,"o":10.45,"t":"2026-10-16T14:30:00Z","v":950,"vw":10.461},{"c":10.485,"h":10.485,"l":10.46,"n":22,"o":10.46,"t":"2026-10-16T14:45:00Z","v":315,"vw":10.473636},{"c":10.47,"h":10.47,"l":10.47,"n":28,"o":10.47,"t":"2026-10-16T15:00:00Z","v":697,"vw":10.47},{"c":10.43,"h":10.48,"l":10.43,"n":38,"o":10.47,"t":"2026-10-16T15:15:00Z","v":1023,"vw":10.458387},{"c":10.4,"h":10.455,"l":10.4,"n":47,"o":10.445,"t":"2026-10-16T15:30:00Z","v":1298,"vw":10.434129},{"c":10.395,"h":10.395,"l":10.395,"n":3,"o":10.395,"t":"2026-10-16T15:45:00Z","v":119,"vw":10.395},{"c":10.37,"h":10.37,"l":10.32,"n":31,"o":10.37,"t":"2026-10-16T16:00:00Z","v":2219,"vw":10.343253},{"c":10.38,"h":10.39,"l":10.35,"n":22,"o":10.35,"t":"2026-10-16T16:15:00Z","v":815,"vw":10.381634},{"c":10.38,"h":10.41,"l":10.365,"n":17,"o":10.4,"t":"2026-10-16T16:30:00Z","v":3036,"vw":10.381155},{"c":10.335,"h":10.37,"l":10.335,"n":48,"o":10.35,"t":"2026-10-16T16:45:00Z","v":2891,"vw":10.355923},{"c":10.35,"h":10.35,"l":10.335,"n":18,"o":10.335,"t":"2026-10-16T17:00:00Z","v":1788,"vw":10.348958},{"c":10.345,"h":10.345,"l":10.345,"n":10,"o":10.345,"t":"2026-10-16T17:15:00Z","v":135,"vw":10.345},{"c":10.37,"h":10.395,"l":10.345,"n":41,"o":10.345,"t":"2026-10-16T17:30:00Z","v":1352,"vw":10.372086},{"c":10.34,"h":10.38,"l":10.34,"n":17,"o":10.38,"t":"2026-10-16T17:45:00Z","v":239,"vw":10.36},{"c":10.355,"h":10.37,"l":10.34,"n":59,"o":10.34,"t":"2026-10-16T18:00:00Z","v":4931,"vw":10.349473},{"c":10.355,"h":10.388,"l":10.355,"n":13,"o":10.355,"t":"2026-10-16T18:15:00Z","v":568,"vw":10.361445},{"c":10.355,"h":10.355,"l":10.355,"n":3,"o":10.355,"t":"2026-10-16T18:30:00Z","v":215,"vw":10.355},{"c":10.345,"h":10.35,"l":10.345,"n":20,"o":10.35,"t":"2026-10-16T18:45:00Z","v":2526,"vw":10.345217},{"c":10.29,"h":10.37,"l":10.27,"n":130,"o":10.345,"t":"2026-10-16T19:00:00Z","v":8021,"vw":10.338243},{"c":10.36,"h":10.36,"l":10.25,"n":295,"o":10.27,"t":"2026-10-16T19:15:00Z","v":11845,"vw":10.333863},{"c":10.3,"h":10.36,"l":10.28,"n":201,"o":10.35,"t":"2026-10-16T19:30:00Z","v":17568,"vw":10.33808},{"c":10.32,"h":10.36,"l":10.295,"n":697,"o":10.295,"t":"2026-10-16T19:45:00Z","v":26428,"vw":10.338284},{"c":10.32,"h":10.32,"l":10.32,"n":8,"o":10.32,"t":"2026-10-16T20:00:00Z","v":9174,"vw":10.32},{"c":10.32,"h":10.43,"l":10.21,"n":56,"o":10.38,"t":"2026-10-19T13:30:00Z","v":12724,"vw":10.306186},{"c":10.225,"h":10.303,"l":10.2,"n":28,"o":10.303,"t":"2026-10-19T13:45:00Z","v":2896,"vw":10.216971},{"c":10.42,"h":10.42,"l":10.28,"n":58,"o":10.34,"t":"2026-10-19T14:00:00Z","v":13883,"vw":10.337108},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2026-10-19T14:15:00Z","v":196,"vw":10.35},{"c":10.39,"h":10.39,"l":10.39,"n":27,"o":10.39,"t":"2026-10-19T14:45:00Z","v":397,"vw":10.39},{"c":10.35,"h":10.39,"l":10.32,"n":46,"o":10.32,"t":"2026-10-19T15:00:00Z","v":2788,"vw":10.336559},{"c":10.37,"h":10.41,"l":10.36,"n":61,"o":10.39,"t":"2026-10-19T15:15:00Z","v":2354,"vw":10.393489},{"c":10.355,"h":10.37,"l":10.34,"n":43,"o":10.37,"t":"2026-10-19T15:30:00Z","v":1428,"vw":10.357857},{"c":10.3,"h":10.3,"l":10.3,"n":7,"o":10.3,"t":"2026-10-19T15:45:00Z","v":266,"vw":10.3},{"c":10.28,"h":10.3398,"l":10.275,"n":22,"o":10.3398,"t":"2026-10-19T16:00:00Z","v":3158,"vw":10.305389},{"c":10.27,"h":10.29,"l":10.27,"n":36,"o":10.27,"t":"2026-10-19T16:15:00Z","v":959,"vw":10.2775},{"c":10.31,"h":10.31,"l":10.25,"n":43,"o":10.29,"t":"2026-10-19T16:30:00Z","v":6497,"vw":10.297834},{"c":10.25,"h":10.295,"l":10.25,"n":31,"o":10.295,"t":"2026-10-19T16:45:00Z","v":798,"vw":10.26875},{"c":10.26,"h":10.26,"l":10.25,"n":31,"o":10.255,"t":"2026-10-19T17:00:00Z","v":1217,"vw":10.253333},{"c":10.27,"h":10.28,"l":10.255,"n":31,"o":10.27,"t":"2026-10-19T17:15:00Z","v":1133,"vw":10.271458},{"c":10.3,"h":10.3,"l":10.21,"n":31,"o":10.24,"t":"2026-10-19T17:30:00Z","v":3694,"vw":10.241753},{"c":10.255,"h":10.255,"l":10.25,"n":21,"o":10.25,"t":"2026-10-19T17:45:00Z","v":1282,"vw":10.250458},{"c":10.27,"h":10.28,"l":10.255,"n":33,"o":10.255,"t":"2026-10-19T18:00:00Z","v":1302,"vw":10.267143},{"c":10.29,"h":10.29,"l":10.27,"n":43,"o":10.27,"t":"2026-10-19T18:15:00Z","v":965,"vw":10.282232},{"c":10.29,"h":10.29,"l":10.26,"n":88,"o":10.26,"t":"2026-10-19T18:30:00Z","v":1872,"vw":10.28},{"c":10.29,"h":10.32,"l":10.29,"n":71,"o":10.3,"t":"2026-10-19T18:45:00Z","v":3151,"vw":10.302987},{"c":10.29,"h":10.3,"l":10.285,"n":127,"o":10.3,"t":"2026-10-19T19:00:00Z","v":5222,"vw":10.29771},{"c":10.27,"h":10.35,"l":10.27,"n":105,"o":10.28,"t":"2026-10-19T19:15:00Z","v":5499,"vw":10.303661},{"c":10.3599,"h":10.36,"l":10.25,"n":129,"o":10.275,"t":"2026-10-19T19:30:00Z","v":6149,"vw":10.308606},{"c":10.27,"h":10.39,"l":10.24,"n":476,"o":10.36,"t":"2026-10-19T19:45:00Z","v":14669,"vw":10.291772},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-19T20:00:00Z","v":14718,"vw":10.25},{"c":10.46,"h":10.46,"l":10.32,"n":7,"o":10.32,"t":"2026-10-20T13:30:00Z","v":485,"vw":10.409911},{"c":10.25,"h":10.3,"l":10.25,"n":77,"o":10.29,"t":"2026-10-20T14:15:00Z","v":3033,"vw":10.279084},{"c":10.3,"h":10.3,"l":10.285,"n":9,"o":10.285,"t":"2026-10-20T14:30:00Z","v":213,"vw":10.2925},{"c":10.36,"h":10.41,"l":10.36,"n":34,"o":10.41,"t":"2026-10-20T14:45:00Z","v":1295,"vw":10.381595},{"c":10.29,"h":10.33,"l":10.29,"n":19,"o":10.33,"t":"2026-10-20T15:00:00Z","v":802,"vw":10.299416},{"c":10.28,"h":10.28,"l":10.25,"n":26,"o":10.25,"t":"2026-10-20T15:15:00Z","v":857,"vw":10.271513},{"c":10.33,"h":10.34,"l":10.32,"n":43,"o":10.33,"t":"2026-10-20T15:30:00Z","v":1362,"vw":10.329723},{"c":10.265,"h":10.305,"l":10.265,"n":36,"o":10.305,"t":"2026-10-20T16:15:00Z","v":1009,"vw":10.271667},{"c":10.265,"h":10.27,"l":10.22,"n":27,"o":10.27,"t":"2026-10-20T16:30:00Z","v":570,"vw":10.255},{"c":10.27,"h":10.27,"l":10.265,"n":13,"o":10.265,"t":"2026-10-20T16:45:00Z","v":383,"vw":10.268333},{"c":10.27,"h":10.27,"l":10.27,"n":8,"o":10.27,"t":"2026-10-20T17:00:00Z","v":643,"vw":10.27},{"c":10.24,"h":10.27,"l":10.24,"n":5,"o":10.27,"t":"2026-10-20T17:15:00Z","v":249,"vw":10.255},{"c":10.29,"h":10.3,"l":10.285,"n":31,"o":10.29,"t":"2026-10-20T17:30:00Z","v":847,"vw":10.291},{"c":10.305,"h":10.305,"l":10.295,"n":33,"o":10.295,"t":"2026-10-20T17:45:00Z","v":1524,"vw":10.300497},{"c":10.295,"h":10.295,"l":10.295,"n":3,"o":10.295,"t":"2026-10-20T18:00:00Z","v":112,"vw":10.295},{"c":10.25,"h":10.25,"l":10.25,"n":7,"o":10.25,"t":"2026-10-20T18:15:00Z","v":249,"vw":10.25},{"c":10.245,"h":10.255,"l":10.245,"n":25,"o":10.255,"t":"2026-10-20T18:30:00Z","v":1534,"vw":10.246587},{"c":10.27,"h":10.27,"l":10.26,"n":22,"o":10.26,"t":"2026-10-20T18:45:00Z","v":874,"vw":10.263846},{"c":10.25,"h":10.275,"l":10.25,"n":39,"o":10.275,"t":"2026-10-20T19:00:00Z","v":1298,"vw":10.265751},{"c":10.31,"h":10.31,"l":10.23,"n":111,"o":10.245,"t":"2026-10-20T19:15:00Z","v":5962,"vw":10.252819},{"c":10.29,"h":10.3,"l":10.28,"n":131,"o":10.3,"t":"2026-10-20T19:30:00Z","v":3892,"vw":10.29525},{"c":10.235,"h":10.3,"l":10.215,"n":506,"o":10.29,"t":"2026-10-20T19:45:00Z","v":21318,"vw":10.236612},{"c":10.22,"h":10.22,"l":10.22,"n":6,"o":10.22,"t":"2026-10-20T20:00:00Z","v":13500,"vw":10.22},{"c":10.25,"h":10.3,"l":10.1,"n":81,"o":10.3,"t":"2026-10-21T14:00:00Z","v":6050,"vw":10.250007},{"c":10.145,"h":10.3999,"l":10.12,"n":140,"o":10.25,"t":"2026-10-21T14:15:00Z","v":14577,"vw":10.205643},{"c":10.15,"h":10.2,"l":10.145,"n":48,"o":10.145,"t":"2026-10-21T14:30:00Z","v":1883,"vw":10.178974},{"c":10.105,"h":10.11,"l":10.1,"n":28,"o":10.11,"t":"2026-10-21T15:00:00Z","v":1344,"vw":10.103876},{"c":10.03,"h":10.03,"l":9.98,"n":36,"o":10,"t":"2026-10-21T15:15:00Z","v":2604,"vw":9.998722},{"c":10.01,"h":10.07,"l":9.995,"n":45,"o":9.995,"t":"2026-10-21T15:30:00Z","v":2435,"vw":10.035811},{"c":10.02,"h":10.07,"l":10,"n":108,"o":10.0317,"t":"2026-10-21T15:45:00Z","v":13892,"vw":10.035655},{"c":10.0296,"h":10.0296,"l":10.02,"n":3,"o":10.02,"t":"2026-10-21T16:00:00Z","v":250,"vw":10.0248},{"c":10.03,"h":10.03,"l":10.01,"n":212,"o":10.01,"t":"2026-10-21T16:15:00Z","v":4253,"vw":10.018625},{"c":10.08,"h":10.08,"l":10.03,"n":98,"o":10.03,"t":"2026-10-21T16:30:00Z","v":4641,"vw":10.055054},{"c":10.05,"h":10.05,"l":10.03,"n":5,"o":10.04,"t":"2026-10-21T16:45:00Z","v":605,"vw":10.038353},{"c":10.055,"h":10.055,"l":10,"n":172,"o":10.01,"t":"2026-10-21T17:00:00Z","v":5267,"vw":10.013715},{"c":10.02,"h":10.05,"l":10.01,"n":24,"o":10.05,"t":"2026-10-21T17:15:00Z","v":1018,"vw":10.025714},{"c":10.015,"h":10.03,"l":10.01,"n":19,"o":10.01,"t":"2026-10-21T17:30:00Z","v":928,"vw":10.017857},{"c":10.015,"h":10.015,"l":10.01,"n":11,"o":10.01,"t":"2026-10-21T17:45:00Z","v":449,"vw":10.011667},{"c":9.995,"h":10,"l":9.97,"n":63,"o":10,"t":"2026-10-21T18:15:00Z","v":2728,"vw":9.99187},{"c":10,"h":10.01,"l":9.99,"n":27,"o":9.99,"t":"2026-10-21T18:30:00Z","v":8123,"vw":9.991053},{"c":9.94,"h":10,"l":9.94,"n":144,"o":10,"t":"2026-10-21T18:45:00Z","v":4525,"vw":9.976941},{"c":9.91,"h":9.935,"l":9.895,"n":63,"o":9.92,"t":"2026-10-21T19:00:00Z","v":2930,"vw":9.921688},{"c":9.94,"h":9.94,"l":9.89,"n":75,"o":9.89,"t":"2026-10-21T19:15:00Z","v":2840,"vw":9.926289},{"c":9.95,"h":9.95,"l":9.95,"n":54,"o":9.95,"t":"2026-10-21T19:30:00Z","v":1593,"vw":9.95},{"c":9.88,"h":9.965,"l":9.86,"n":618,"o":9.95,"t":"2026-10-21T19:45:00Z","v":19697,"vw":9.914749},{"c":9.86,"h":9.86,"l":9.86,"n":8,"o":9.86,"t":"2026-10-21T20:00:00Z","v":16863,"vw":9.86},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T12:00:00Z","v":100,"vw":9.85},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-22T13:30:00Z","v":586,"vw":9.8},{"c":9.95,"h":10.2358,"l":9.86,"n":154,"o":10.2358,"t":"2026-10-22T13:45:00Z","v":5163,"vw":10.105308},{"c":10.07,"h":10.12,"l":9.945,"n":94,"o":9.945,"t":"2026-10-22T14:00:00Z","v":5914,"vw":10.012446},{"c":10,"h":10.045,"l":10,"n":23,"o":10.045,"t":"2026-10-22T14:15:00Z","v":1453,"vw":10.009375},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-22T14:30:00Z","v":594,"vw":10},{"c":9.995,"h":9.995,"l":9.995,"n":6,"o":9.995,"t":"2026-10-22T14:45:00Z","v":144,"vw":9.995},{"c":10.005,"h":10.005,"l":10.005,"n":2,"o":10.005,"t":"2026-10-22T15:00:00Z","v":957,"vw":10.005},{"c":10.09,"h":10.09,"l":10.085,"n":40,"o":10.085,"t":"2026-10-22T15:15:00Z","v":1184,"vw":10.088333},{"c":10.1,"h":10.15,"l":10.1,"n":43,"o":10.14,"t":"2026-10-22T15:30:00Z","v":1599,"vw":10.131429},{"c":10.115,"h":10.115,"l":10.105,"n":20,"o":10.105,"t":"2026-10-22T15:45:00Z","v":317,"vw":10.11},{"c":10.09,"h":10.115,"l":10.08,"n":40,"o":10.115,"t":"2026-10-22T16:00:00Z","v":1278,"vw":10.096875},{"c":10.14,"h":10.165,"l":10.09,"n":90,"o":10.09,"t":"2026-10-22T16:15:00Z","v":2829,"vw":10.141131},{"c":10.145,"h":10.15,"l":10.145,"n":25,"o":10.145,"t":"2026-10-22T16:30:00Z","v":673,"vw":10.1475},{"c":10.175,"h":10.18,"l":10.17,"n":26,"o":10.17,"t":"2026-10-22T16:45:00Z","v":1054,"vw":10.175},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-10-22T17:15:00Z","v":212,"vw":10.09},{"c":10.11,"h":10.125,"l":10.0988,"n":33,"o":10.0988,"t":"2026-10-22T17:30:00Z","v":1423,"vw":10.117815},{"c":10.09,"h":10.105,"l":10.09,"n":90,"o":10.1,"t":"2026-10-22T18:15:00Z","v":1923,"vw":10.097375},{"c":10.08,"h":10.08,"l":10.07,"n":13,"o":10.07,"t":"2026-10-22T18:30:00Z","v":590,"vw":10.0775},{"c":10.09,"h":10.092,"l":10.08,"n":39,"o":10.08,"t":"2026-10-22T18:45:00Z","v":3695,"vw":10.08609},{"c":10.095,"h":10.13,"l":10.09,"n":49,"o":10.09,"t":"2026-10-22T19:00:00Z","v":1399,"vw":10.111875},{"c":10.09,"h":10.0977,"l":10.09,"n":19,"o":10.0977,"t":"2026-10-22T19:15:00Z","v":383,"vw":10.09462},{"c":10.08,"h":10.08,"l":10.065,"n":26,"o":10.065,"t":"2026-10-22T19:30:00Z","v":859,"vw":10.069138},{"c":10.15,"h":10.15,"l":10.07,"n":414,"o":10.07,"t":"2026-10-22T19:45:00Z","v":9060,"vw":10.123773},{"c":10.14,"h":10.14,"l":10.14,"n":6,"o":10.14,"t":"2026-10-22T20:00:00Z","v":11302,"vw":10.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.40366743519928194,"strike":16.433371759964096,"iv":1.558488910121943,"gamma":0.06552960895006199,"theta":-0.021677576229921676,"vega":0.007970554770020406,"rho":0.0012655402665467759,"breakevenPct":66.0457514315915},{"delta":0.25,"premium":0.4609664734549143,"strike":14.693294690982864,"iv":1.3648124323859774,"gamma":0.08953220575168108,"theta":-0.021028147526223825,"vega":0.00898065827435497,"rho":0.0016144603824691786,"breakevenPct":49.45030734159545},{"delta":0.3,"premium":0.49506139320136255,"strike":12.371253162281821,"iv":1.0304079993360555,"gamma":0.11645913489459829,"theta":-0.017737843288124173,"vega":0.009741924066712362,"rho":0.0019811791139858377,"breakevenPct":26.886731316402194},{"delta":0.35,"premium":0.641641860668448,"strike":11.952451826661578,"iv":1.042522446645124,"gamma":0.11782629581042339,"theta":-0.01841996209982955,"vega":0.009999443659309968,"rho":0.0022668520071918515,"breakevenPct":24.20210737011858},{"delta":0.4,"premium":0.7882223281355334,"strike":11.533650491041334,"iv":1.0546368939541921,"gamma":0.1191934567262485,"theta":-0.01910208091153492,"vega":0.010256963251907572,"rho":0.002552524900397866,"breakevenPct":21.51748342383496},{"delta":0.45,"premium":0.9348027956026188,"strike":11.114849155421089,"iv":1.0667513412632603,"gamma":0.1205606176420736,"theta":-0.019784199723240296,"vega":0.010514482844505176,"rho":0.0028381977936038803,"breakevenPct":18.832859477551345},{"delta":0.5,"premium":1.0813832630697042,"strike":10.696047819800846,"iv":1.0788657885723285,"gamma":0.12192777855789869,"theta":-0.02046631853494567,"vega":0.01077200243710278,"rho":0.003123870686809894,"breakevenPct":16.14823553126773},{"delta":0.55,"premium":1.2279637305367896,"strike":10.277246484180601,"iv":1.090980235881397,"gamma":0.12329493947372379,"theta":-0.021148437346651044,"vega":0.011029522029700386,"rho":0.0034095435800159087,"breakevenPct":13.463611584984115},{"delta":0.6,"premium":1.4383456454121308,"strike":9.835730948678071,"iv":1.1148421073094867,"gamma":0.12021154743390358,"theta":-0.021271461897356143,"vega":0.010917457231726282,"rho":0.0036458655759219714,"breakevenPct":11.184187318443795},{"delta":0.65,"premium":1.7736877916018665,"strike":9.349727838258165,"iv":1.1617122472783827,"gamma":0.10841139191290824,"theta":-0.02029945567651633,"vega":0.010081531881804042,"rho":0.0037855298972346413,"breakevenPct":9.698378992702466},{"delta":0.7,"premium":2.1090299377916013,"strike":8.863724727838258,"iv":1.2085823872472783,"gamma":0.09661123639191292,"theta":-0.019327449455676517,"vega":0.009245606531881804,"rho":0.00392519421854731,"breakevenPct":8.212570666961138},{"delta":0.75,"premium":2.444372083981337,"strike":8.377721617418352,"iv":1.2554525272161743,"gamma":0.08481108087091757,"theta":-0.018355443234836705,"vega":0.008409681181959564,"rho":0.004064858539859981,"breakevenPct":6.726762341219809},{"delta":0.8,"premium":2.779714230171073,"strike":7.891718506998444,"iv":1.30232266718507,"gamma":0.07301092534992223,"theta":-0.01738343701399689,"vega":0.007573755832037324,"rho":0.00420452286117265,"breakevenPct":5.240954015478479},{"delta":0.85,"premium":3.3019684405374896,"strike":7.231948467513309,"iv":1.4261955750389814,"gamma":0.05903030259724168,"theta":-0.016386461779108297,"vega":0.006566708877518698,"rho":0.004196101508558241,"breakevenPct":3.8847821306784875},{"delta":0.9,"premium":4.600774835060643,"strike":5.850239537169529,"iv":1.8699871989512604,"gamma":0.035990625263435716,"theta":-0.015285749300285065,"vega":0.004848713400810945,"rho":0.0035724376137519433,"breakevenPct":3.0672028819543553}],"put":[{"delta":0.1,"premium":0.49868573603595473,"strike":5.148035850224717,"iv":2.6409955485714414,"gamma":0.023529548799068687,"theta":-0.022298483956965084,"vega":0.004951397422248755,"rho":-0.0012028771551488315,"breakevenPct":54.148420964607865},{"delta":0.15,"premium":0.678788947602057,"strike":6.273680922512856,"iv":2.3281645159753785,"gamma":0.03625717233225571,"theta":-0.024797328977505147,"vega":0.006448411418488263,"rho":-0.001750103498424077,"breakevenPct":44.823550543286004},{"delta":0.2,"premium":0.8588921591681593,"strike":7.399325994800996,"iv":2.0153334833793153,"gamma":0.04898479586544276,"theta":-0.02729617399804521,"vega":0.007945425414727772,"rho":-0.002297329841699323,"breakevenPct":35.49868012196414},{"delta":0.25,"premium":0.980118703467013,"strike":8.053256334036911,"iv":1.8297310870940475,"gamma":0.06264372127424687,"theta":-0.026696491768467338,"vega":0.008747799028260691,"rho":-0.002796525586302139,"breakevenPct":30.245191020020734},{"delta":0.3,"premium":1.0955623041327391,"strike":8.660854232277575,"iv":1.6566252546676907,"gamma":0.07639412037716607,"theta":-0.0257924681203814,"vega":0.009481944150526393,"rho":-0.003291003702382823,"breakevenPct":25.391598341766905},{"delta":0.35,"premium":1.2110059047984654,"strike":9.26845213051824,"iv":1.4835194222413337,"gamma":0.09014451948008528,"theta":-0.02488844447229547,"vega":0.010216089272792096,"rho":-0.0037854818184635073,"breakevenPct":20.538005663513076},{"delta":0.4,"premium":1.3264495054641916,"strike":9.876050028758904,"iv":1.3104135898149767,"gamma":0.10389491858300448,"theta":-0.023984420824209533,"vega":0.010950234395057797,"rho":-0.004279959934544192,"breakevenPct":15.684412985259243},{"delta":0.45,"premium":1.753544837224099,"strike":10.524084204187142,"iv":1.2862392938759752,"gamma":0.10319663335566943,"theta":-0.02319894264517579,"vega":0.010797064690628785,"rho":-0.005019271502259793,"breakevenPct":13.505528925413781},{"delta":0.5,"premium":2.2605107131337707,"strike":11.182481445628275,"iv":1.3002333816598637,"gamma":0.09879541897836971,"theta":-0.022443845465748395,"vega":0.010416492693931278,"rho":-0.005821329331449671,"breakevenPct":12.012122953703125},{"delta":0.55,"premium":2.7674765890434436,"strike":11.840878687069408,"iv":1.3142274694437523,"gamma":0.09439420460107,"theta":-0.021688748286320995,"vega":0.01003592069723377,"rho":-0.006623387160639548,"breakevenPct":10.518716981992469},{"delta":0.6,"premium":3.2744424649531148,"strike":12.499275928510539,"iv":1.3282215572276408,"gamma":0.08999299022377029,"theta":-0.0209336511068936,"vega":0.009655348700536262,"rho":-0.007425444989829425,"breakevenPct":9.025311010281815},{"delta":0.65,"premium":3.7814083408627877,"strike":13.157673169951671,"iv":1.3422156450115295,"gamma":0.08559177584647057,"theta":-0.020178553927466203,"vega":0.009274776703838755,"rho":-0.008227502819019301,"breakevenPct":7.531905038571156},{"delta":0.7,"premium":4.288374216772459,"strike":13.816070411392804,"iv":1.356209732795418,"gamma":0.08119056146917086,"theta":-0.019423456748038803,"vega":0.008894204707141248,"rho":-0.00902956064820918,"breakevenPct":6.038499066860501},{"delta":0.75,"premium":4.795340092682132,"strike":14.474467652833937,"iv":1.3702038205793066,"gamma":0.07678934709187114,"theta":-0.018668359568611403,"vega":0.00851363271044374,"rho":-0.009831618477399056,"breakevenPct":4.545093095149843},{"delta":0.8,"premium":6.244988267489468,"strike":16.04498826748947,"iv":1.5165558969134918,"gamma":0.06570141629478281,"theta":-0.019129243934965793,"vega":0.007965899607465965,"rho":-0.011377281276740259,"breakevenPct":3.353057199211044}]},"raw":{"call":[{"delta":0.2,"premium":0.40366743519928194,"strike":16.433371759964096,"iv":1.558488910121943,"gamma":0.06552960895006199,"theta":-0.021677576229921676,"vega":0.007970554770020406,"rho":0.0012655402665467759,"breakevenPct":66.0457514315915},{"delta":0.25,"premium":0.4609664734549143,"strike":14.693294690982864,"iv":1.3648124323859774,"gamma":0.08953220575168108,"theta":-0.021028147526223825,"vega":0.00898065827435497,"rho":0.0016144603824691786,"breakevenPct":49.45030734159545},{"delta":0.3,"premium":0.49506139320136255,"strike":12.371253162281821,"iv":1.0304079993360555,"gamma":0.11645913489459829,"theta":-0.017737843288124173,"vega":0.009741924066712362,"rho":0.0019811791139858377,"breakevenPct":26.886731316402194},{"delta":0.35,"premium":0.641641860668448,"strike":11.952451826661578,"iv":1.042522446645124,"gamma":0.11782629581042339,"theta":-0.01841996209982955,"vega":0.009999443659309968,"rho":0.0022668520071918515,"breakevenPct":24.20210737011858},{"delta":0.4,"premium":0.7882223281355334,"strike":11.533650491041334,"iv":1.0546368939541921,"gamma":0.1191934567262485,"theta":-0.01910208091153492,"vega":0.010256963251907572,"rho":0.002552524900397866,"breakevenPct":21.51748342383496},{"delta":0.45,"premium":0.9348027956026188,"strike":11.114849155421089,"iv":1.0667513412632603,"gamma":0.1205606176420736,"theta":-0.019784199723240296,"vega":0.010514482844505176,"rho":0.0028381977936038803,"breakevenPct":18.832859477551345},{"delta":0.5,"premium":1.0813832630697042,"strike":10.696047819800846,"iv":1.0788657885723285,"gamma":0.12192777855789869,"theta":-0.02046631853494567,"vega":0.01077200243710278,"rho":0.003123870686809894,"breakevenPct":16.14823553126773},{"delta":0.55,"premium":1.2279637305367896,"strike":10.277246484180601,"iv":1.090980235881397,"gamma":0.12329493947372379,"theta":-0.021148437346651044,"vega":0.011029522029700386,"rho":0.0034095435800159087,"breakevenPct":13.463611584984115},{"delta":0.6,"premium":1.4383456454121308,"strike":9.835730948678071,"iv":1.1148421073094867,"gamma":0.12021154743390358,"theta":-0.021271461897356143,"vega":0.010917457231726282,"rho":0.0036458655759219714,"breakevenPct":11.184187318443795},{"delta":0.65,"premium":1.7736877916018665,"strike":9.349727838258165,"iv":1.1617122472783827,"gamma":0.10841139191290824,"theta":-0.02029945567651633,"vega":0.010081531881804042,"rho":0.0037855298972346413,"breakevenPct":9.698378992702466},{"delta":0.7,"premium":2.1090299377916013,"strike":8.863724727838258,"iv":1.2085823872472783,"gamma":0.09661123639191292,"theta":-0.019327449455676517,"vega":0.009245606531881804,"rho":0.00392519421854731,"breakevenPct":8.212570666961138},{"delta":0.75,"premium":2.444372083981337,"strike":8.377721617418352,"iv":1.2554525272161743,"gamma":0.08481108087091757,"theta":-0.018355443234836705,"vega":0.008409681181959564,"rho":0.004064858539859981,"breakevenPct":6.726762341219809},{"delta":0.8,"premium":2.779714230171073,"strike":7.891718506998444,"iv":1.30232266718507,"gamma":0.07301092534992223,"theta":-0.01738343701399689,"vega":0.007573755832037324,"rho":0.00420452286117265,"breakevenPct":5.240954015478479},{"delta":0.85,"premium":3.3019684405374896,"strike":7.231948467513309,"iv":1.4261955750389814,"gamma":0.05903030259724168,"theta":-0.016386461779108297,"vega":0.006566708877518698,"rho":0.004196101508558241,"breakevenPct":3.8847821306784875},{"delta":0.9,"premium":4.600774835060643,"strike":5.850239537169529,"iv":1.8699871989512604,"gamma":0.035990625263435716,"theta":-0.015285749300285065,"vega":0.004848713400810945,"rho":0.0035724376137519433,"breakevenPct":3.0672028819543553}],"put":[{"delta":0.1,"premium":0.49868573603595473,"strike":5.148035850224717,"iv":2.6409955485714414,"gamma":0.023529548799068687,"theta":-0.022298483956965084,"vega":0.004951397422248755,"rho":-0.0012028771551488315,"breakevenPct":54.148420964607865},{"delta":0.15,"premium":0.678788947602057,"strike":6.273680922512856,"iv":2.3281645159753785,"gamma":0.03625717233225571,"theta":-0.024797328977505147,"vega":0.006448411418488263,"rho":-0.001750103498424077,"breakevenPct":44.823550543286004},{"delta":0.2,"premium":0.8588921591681593,"strike":7.399325994800996,"iv":2.0153334833793153,"gamma":0.04898479586544276,"theta":-0.02729617399804521,"vega":0.007945425414727772,"rho":-0.002297329841699323,"breakevenPct":35.49868012196414},{"delta":0.25,"premium":0.980118703467013,"strike":8.053256334036911,"iv":1.8297310870940475,"gamma":0.06264372127424687,"theta":-0.026696491768467338,"vega":0.008747799028260691,"rho":-0.002796525586302139,"breakevenPct":30.245191020020734},{"delta":0.3,"premium":1.0955623041327391,"strike":8.660854232277575,"iv":1.6566252546676907,"gamma":0.07639412037716607,"theta":-0.0257924681203814,"vega":0.009481944150526393,"rho":-0.003291003702382823,"breakevenPct":25.391598341766905},{"delta":0.35,"premium":1.2110059047984654,"strike":9.26845213051824,"iv":1.4835194222413337,"gamma":0.09014451948008528,"theta":-0.02488844447229547,"vega":0.010216089272792096,"rho":-0.0037854818184635073,"breakevenPct":20.538005663513076},{"delta":0.4,"premium":1.3264495054641916,"strike":9.876050028758904,"iv":1.3104135898149767,"gamma":0.10389491858300448,"theta":-0.023984420824209533,"vega":0.010950234395057797,"rho":-0.004279959934544192,"breakevenPct":15.684412985259243},{"delta":0.45,"premium":1.753544837224099,"strike":10.524084204187142,"iv":1.2862392938759752,"gamma":0.10319663335566943,"theta":-0.02319894264517579,"vega":0.010797064690628785,"rho":-0.005019271502259793,"breakevenPct":13.505528925413781},{"delta":0.5,"premium":2.2605107131337707,"strike":11.182481445628275,"iv":1.3002333816598637,"gamma":0.09879541897836971,"theta":-0.022443845465748395,"vega":0.010416492693931278,"rho":-0.005821329331449671,"breakevenPct":12.012122953703125},{"delta":0.55,"premium":2.7674765890434436,"strike":11.840878687069408,"iv":1.3142274694437523,"gamma":0.09439420460107,"theta":-0.021688748286320995,"vega":0.01003592069723377,"rho":-0.006623387160639548,"breakevenPct":10.518716981992469},{"delta":0.6,"premium":3.2744424649531148,"strike":12.499275928510539,"iv":1.3282215572276408,"gamma":0.08999299022377029,"theta":-0.0209336511068936,"vega":0.009655348700536262,"rho":-0.007425444989829425,"breakevenPct":9.025311010281815},{"delta":0.65,"premium":3.7814083408627877,"strike":13.157673169951671,"iv":1.3422156450115295,"gamma":0.08559177584647057,"theta":-0.020178553927466203,"vega":0.009274776703838755,"rho":-0.008227502819019301,"breakevenPct":7.531905038571156},{"delta":0.7,"premium":4.288374216772459,"strike":13.816070411392804,"iv":1.356209732795418,"gamma":0.08119056146917086,"theta":-0.019423456748038803,"vega":0.008894204707141248,"rho":-0.00902956064820918,"breakevenPct":6.038499066860501},{"delta":0.75,"premium":4.795340092682132,"strike":14.474467652833937,"iv":1.3702038205793066,"gamma":0.07678934709187114,"theta":-0.018668359568611403,"vega":0.00851363271044374,"rho":-0.009831618477399056,"breakevenPct":4.545093095149843},{"delta":0.8,"premium":6.244988267489468,"strike":16.04498826748947,"iv":1.5165558969134918,"gamma":0.06570141629478281,"theta":-0.019129243934965793,"vega":0.007965899607465965,"rho":-0.011377281276740259,"breakevenPct":3.353057199211044}]}},"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"}}