{"symbol":"MTRX","url":"https://intraalpha.com/companies/MTRX","capturedAt":"2026-10-22T23:23:52.754Z","state":"ready","quote":{"symbol":"MTRX","last_price":9.64,"prev_close":10.14,"regular_close":9.64,"change":-0.5,"change_pct":-4.931,"regular_change":-0.5,"regular_change_pct":-4.931,"extended_change":0,"extended_change_pct":0,"bid":9.2,"ask":10.75,"bid_size":100,"ask_size":100,"volume":504105,"vwap":9.765913,"open":10.02,"high":10.045,"low":9.58,"close":9.64,"trade_count":8281,"last_trade_at":"2026-10-22T20:00:02.611291922Z","last_quote_at":"2026-10-22T20:21:33.135737731Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTRX","fetched_at":"2026-10-22T23:23:52.251324+00:00","name":"Matrix Service Co","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Matrix Service Company provides engineering, manufacturing, infrastructure, construction, and maintenance services primarily to the oil, gas, energy, petrochemical, industrial, agricultural, mining, and mineral markets in the United States, Canada, South Korea, Australia, and internationally. . The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":286880000,"ebitda":8557000,"pe_ratio":null,"peg_ratio":0.956,"book_value":5.04,"dividend_per_share":null,"dividend_yield":null,"eps":-0.09,"revenue_ttm":873632000,"gross_profit_ttm":63952000,"profit_margin":-0.0029,"operating_margin_ttm":0.0086,"return_on_assets_ttm":-0.0001,"return_on_equity_ttm":-0.0181,"quarterly_earnings_growth":1.75,"quarterly_revenue_growth":0.13,"analyst_target_price":16,"analyst_number":0,"beta":0.987,"fifty_two_week_high":15.96,"fifty_two_week_low":9.38,"fifty_day_ma":10.51,"two_hundred_day_ma":11.9,"shares_outstanding":28291900,"forward_pe":17.21,"price_to_sales":0.328,"price_to_book":1.989,"ev_to_revenue":0.0901,"ev_to_ebitda":11.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:52.251324+00:00"},"optionObservedAt":"2026-10-22T19:55:02.969Z","bars":[{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-15T08:40:00Z","v":100,"vw":9.9},{"c":9.8,"h":9.99,"l":9.78,"n":74,"o":9.99,"t":"2026-10-15T13:30:00Z","v":9275,"vw":9.834909},{"c":9.81,"h":9.84,"l":9.75,"n":66,"o":9.75,"t":"2026-10-15T13:35:00Z","v":15423,"vw":9.810591},{"c":9.875,"h":9.875,"l":9.795,"n":85,"o":9.81,"t":"2026-10-15T13:40:00Z","v":6771,"vw":9.833894},{"c":9.77,"h":9.86,"l":9.73,"n":475,"o":9.85,"t":"2026-10-15T13:45:00Z","v":69912,"vw":9.841685},{"c":9.65,"h":9.68,"l":9.61,"n":261,"o":9.68,"t":"2026-10-15T13:50:00Z","v":13436,"vw":9.636145},{"c":9.655,"h":9.655,"l":9.62,"n":378,"o":9.63,"t":"2026-10-15T13:55:00Z","v":39314,"vw":9.631859},{"c":9.65,"h":9.715,"l":9.65,"n":144,"o":9.655,"t":"2026-10-15T14:00:00Z","v":9080,"vw":9.684538},{"c":9.76,"h":9.76,"l":9.65,"n":101,"o":9.65,"t":"2026-10-15T14:05:00Z","v":5794,"vw":9.711039},{"c":9.74,"h":9.8,"l":9.74,"n":80,"o":9.785,"t":"2026-10-15T14:10:00Z","v":2831,"vw":9.765449},{"c":9.74,"h":9.76,"l":9.735,"n":91,"o":9.75,"t":"2026-10-15T14:15:00Z","v":3346,"vw":9.745136},{"c":9.76,"h":9.77,"l":9.75,"n":77,"o":9.76,"t":"2026-10-15T14:20:00Z","v":2916,"vw":9.761471},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-10-15T14:25:00Z","v":168,"vw":9.75},{"c":9.75,"h":9.75,"l":9.725,"n":124,"o":9.73,"t":"2026-10-15T14:30:00Z","v":3577,"vw":9.735972},{"c":9.785,"h":9.785,"l":9.76,"n":60,"o":9.76,"t":"2026-10-15T14:35:00Z","v":2038,"vw":9.7685},{"c":9.83,"h":9.845,"l":9.8,"n":100,"o":9.8,"t":"2026-10-15T14:40:00Z","v":3496,"vw":9.824035},{"c":9.8,"h":9.83,"l":9.8,"n":141,"o":9.83,"t":"2026-10-15T14:45:00Z","v":12807,"vw":9.825622},{"c":9.775,"h":9.81,"l":9.775,"n":117,"o":9.81,"t":"2026-10-15T14:50:00Z","v":4276,"vw":9.795189},{"c":9.815,"h":9.815,"l":9.79,"n":215,"o":9.8,"t":"2026-10-15T14:55:00Z","v":16684,"vw":9.8014},{"c":9.88,"h":9.89,"l":9.82,"n":562,"o":9.82,"t":"2026-10-15T15:00:00Z","v":37128,"vw":9.847513},{"c":9.86,"h":9.86,"l":9.85,"n":99,"o":9.86,"t":"2026-10-15T15:05:00Z","v":6094,"vw":9.852983},{"c":9.9,"h":9.9,"l":9.865,"n":34,"o":9.87,"t":"2026-10-15T15:10:00Z","v":1765,"vw":9.8825},{"c":9.9,"h":9.93,"l":9.9,"n":42,"o":9.92,"t":"2026-10-15T15:15:00Z","v":2038,"vw":9.914817},{"c":9.89,"h":9.89,"l":9.88,"n":12,"o":9.88,"t":"2026-10-15T15:20:00Z","v":740,"vw":9.8875},{"c":9.88,"h":9.9,"l":9.88,"n":18,"o":9.88,"t":"2026-10-15T15:25:00Z","v":953,"vw":9.89211},{"c":9.88,"h":9.895,"l":9.88,"n":23,"o":9.895,"t":"2026-10-15T15:30:00Z","v":875,"vw":9.890253},{"c":9.895,"h":9.895,"l":9.88,"n":7,"o":9.88,"t":"2026-10-15T15:35:00Z","v":423,"vw":9.8875},{"c":9.88,"h":9.88,"l":9.86,"n":54,"o":9.87,"t":"2026-10-15T15:40:00Z","v":3284,"vw":9.872609},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-15T15:45:00Z","v":117,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":8,"o":9.87,"t":"2026-10-15T15:50:00Z","v":340,"vw":9.87},{"c":9.91,"h":9.91,"l":9.875,"n":50,"o":9.875,"t":"2026-10-15T15:55:00Z","v":1909,"vw":9.887311},{"c":9.89,"h":9.91,"l":9.89,"n":13,"o":9.91,"t":"2026-10-15T16:00:00Z","v":729,"vw":9.892976},{"c":9.88,"h":9.88,"l":9.88,"n":10,"o":9.88,"t":"2026-10-15T16:05:00Z","v":260,"vw":9.88},{"c":9.875,"h":9.895,"l":9.875,"n":23,"o":9.8809,"t":"2026-10-15T16:10:00Z","v":2215,"vw":9.887911},{"c":9.88,"h":9.885,"l":9.88,"n":11,"o":9.885,"t":"2026-10-15T16:15:00Z","v":482,"vw":9.881667},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-15T16:25:00Z","v":420,"vw":9.88},{"c":9.89,"h":9.89,"l":9.89,"n":7,"o":9.89,"t":"2026-10-15T16:30:00Z","v":253,"vw":9.89},{"c":9.8962,"h":9.92,"l":9.885,"n":79,"o":9.9,"t":"2026-10-15T16:35:00Z","v":3332,"vw":9.900653},{"c":9.89,"h":9.89,"l":9.86,"n":26,"o":9.86,"t":"2026-10-15T16:40:00Z","v":1143,"vw":9.880781},{"c":9.89,"h":9.89,"l":9.885,"n":26,"o":9.89,"t":"2026-10-15T16:45:00Z","v":1399,"vw":9.88796},{"c":9.87,"h":9.87,"l":9.87,"n":7,"o":9.87,"t":"2026-10-15T16:50:00Z","v":313,"vw":9.87},{"c":9.89,"h":9.89,"l":9.89,"n":4,"o":9.89,"t":"2026-10-15T16:55:00Z","v":108,"vw":9.89},{"c":9.88,"h":9.89,"l":9.88,"n":7,"o":9.89,"t":"2026-10-15T17:00:00Z","v":416,"vw":9.885},{"c":9.915,"h":9.92,"l":9.9,"n":60,"o":9.9,"t":"2026-10-15T17:10:00Z","v":23365,"vw":9.911066},{"c":9.94,"h":9.94,"l":9.89,"n":44,"o":9.9,"t":"2026-10-15T17:15:00Z","v":3262,"vw":9.914246},{"c":9.92,"h":9.93,"l":9.92,"n":37,"o":9.93,"t":"2026-10-15T17:20:00Z","v":2817,"vw":9.926364},{"c":9.92,"h":9.92,"l":9.92,"n":19,"o":9.92,"t":"2026-10-15T17:25:00Z","v":746,"vw":9.92},{"c":9.945,"h":9.965,"l":9.92,"n":119,"o":9.92,"t":"2026-10-15T17:30:00Z","v":14725,"vw":9.950991},{"c":9.95,"h":9.96,"l":9.945,"n":26,"o":9.945,"t":"2026-10-15T17:35:00Z","v":1996,"vw":9.948529},{"c":9.96,"h":9.965,"l":9.94,"n":94,"o":9.96,"t":"2026-10-15T17:40:00Z","v":10860,"vw":9.956662},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-15T17:45:00Z","v":501,"vw":9.96},{"c":9.955,"h":9.96,"l":9.955,"n":31,"o":9.955,"t":"2026-10-15T17:50:00Z","v":2930,"vw":9.9556},{"c":9.98,"h":9.98,"l":9.955,"n":72,"o":9.955,"t":"2026-10-15T17:55:00Z","v":2589,"vw":9.973214},{"c":10,"h":10,"l":10,"n":14,"o":10,"t":"2026-10-15T18:00:00Z","v":361,"vw":10},{"c":10.01,"h":10.01,"l":10,"n":15,"o":10,"t":"2026-10-15T18:05:00Z","v":244,"vw":10.005},{"c":10.015,"h":10.015,"l":10.01,"n":19,"o":10.01,"t":"2026-10-15T18:15:00Z","v":1042,"vw":10.011667},{"c":10.015,"h":10.03,"l":10.015,"n":17,"o":10.015,"t":"2026-10-15T18:20:00Z","v":728,"vw":10.0175},{"c":9.99,"h":10.03,"l":9.98,"n":159,"o":10.02,"t":"2026-10-15T18:25:00Z","v":14558,"vw":10.013927},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-15T18:30:00Z","v":114,"vw":9.99},{"c":10,"h":10,"l":9.985,"n":53,"o":9.985,"t":"2026-10-15T18:35:00Z","v":2498,"vw":9.994643},{"c":9.995,"h":10.01,"l":9.99,"n":64,"o":10.01,"t":"2026-10-15T18:40:00Z","v":6450,"vw":10.006372},{"c":9.99,"h":9.995,"l":9.98,"n":24,"o":9.995,"t":"2026-10-15T18:45:00Z","v":951,"vw":9.989},{"c":10.005,"h":10.005,"l":10,"n":30,"o":10,"t":"2026-10-15T18:55:00Z","v":775,"vw":10.003333},{"c":10.015,"h":10.015,"l":10.005,"n":41,"o":10.005,"t":"2026-10-15T19:00:00Z","v":1116,"vw":10.01125},{"c":10.02,"h":10.02,"l":10.015,"n":28,"o":10.02,"t":"2026-10-15T19:05:00Z","v":621,"vw":10.018333},{"c":10.035,"h":10.035,"l":10.02,"n":58,"o":10.02,"t":"2026-10-15T19:10:00Z","v":1129,"vw":10.03},{"c":10.05,"h":10.05,"l":10.04,"n":31,"o":10.05,"t":"2026-10-15T19:15:00Z","v":2682,"vw":10.048696},{"c":10.06,"h":10.06,"l":10.06,"n":40,"o":10.06,"t":"2026-10-15T19:20:00Z","v":1067,"vw":10.06},{"c":10.035,"h":10.05,"l":10.035,"n":23,"o":10.05,"t":"2026-10-15T19:25:00Z","v":690,"vw":10.045},{"c":10.05,"h":10.05,"l":10.05,"n":49,"o":10.05,"t":"2026-10-15T19:30:00Z","v":1354,"vw":10.05},{"c":10.1,"h":10.1,"l":10.06,"n":81,"o":10.06,"t":"2026-10-15T19:35:00Z","v":3771,"vw":10.07614},{"c":10.135,"h":10.16,"l":10.11,"n":187,"o":10.11,"t":"2026-10-15T19:40:00Z","v":9261,"vw":10.137765},{"c":10.155,"h":10.155,"l":10.13,"n":118,"o":10.13,"t":"2026-10-15T19:45:00Z","v":6510,"vw":10.136016},{"c":10.17,"h":10.2,"l":10.135,"n":471,"o":10.16,"t":"2026-10-15T19:50:00Z","v":41500,"vw":10.158788},{"c":10.12,"h":10.17,"l":10.12,"n":799,"o":10.17,"t":"2026-10-15T19:55:00Z","v":62260,"vw":10.139989},{"c":10.14,"h":10.15,"l":10.14,"n":17,"o":10.14,"t":"2026-10-15T20:00:00Z","v":55052,"vw":10.140723},{"c":10.109,"h":10.15,"l":10.109,"n":49,"o":10.14,"t":"2026-10-16T13:30:00Z","v":3972,"vw":10.137302},{"c":10.1,"h":10.1,"l":10.065,"n":7,"o":10.075,"t":"2026-10-16T13:35:00Z","v":308,"vw":10.08},{"c":10.17,"h":10.17,"l":10.075,"n":49,"o":10.08,"t":"2026-10-16T13:40:00Z","v":1977,"vw":10.13125},{"c":10.185,"h":10.185,"l":10.18,"n":6,"o":10.18,"t":"2026-10-16T13:45:00Z","v":335,"vw":10.1825},{"c":10.195,"h":10.195,"l":10.16,"n":41,"o":10.18,"t":"2026-10-16T13:50:00Z","v":2732,"vw":10.175117},{"c":10.22,"h":10.22,"l":10.185,"n":54,"o":10.19,"t":"2026-10-16T13:55:00Z","v":1948,"vw":10.202924},{"c":10.21,"h":10.24,"l":10.205,"n":62,"o":10.205,"t":"2026-10-16T14:00:00Z","v":2438,"vw":10.219375},{"c":10.18,"h":10.21,"l":10.18,"n":7,"o":10.21,"t":"2026-10-16T14:05:00Z","v":327,"vw":10.2},{"c":10.185,"h":10.185,"l":10.18,"n":28,"o":10.18,"t":"2026-10-16T14:10:00Z","v":1797,"vw":10.180763},{"c":10.18,"h":10.2,"l":10.18,"n":37,"o":10.2,"t":"2026-10-16T14:15:00Z","v":1343,"vw":10.191875},{"c":10.185,"h":10.185,"l":10.185,"n":29,"o":10.185,"t":"2026-10-16T14:20:00Z","v":996,"vw":10.185},{"c":10.175,"h":10.19,"l":10.17,"n":35,"o":10.17,"t":"2026-10-16T14:25:00Z","v":1694,"vw":10.179488},{"c":10.19,"h":10.215,"l":10.17,"n":264,"o":10.17,"t":"2026-10-16T14:30:00Z","v":12064,"vw":10.1963},{"c":10.215,"h":10.24,"l":10.21,"n":86,"o":10.21,"t":"2026-10-16T14:35:00Z","v":4922,"vw":10.225606},{"c":10.205,"h":10.205,"l":10.185,"n":73,"o":10.195,"t":"2026-10-16T14:40:00Z","v":5460,"vw":10.193891},{"c":10.22,"h":10.23,"l":10.2,"n":248,"o":10.205,"t":"2026-10-16T14:45:00Z","v":19460,"vw":10.208245},{"c":10.19,"h":10.22,"l":10.19,"n":182,"o":10.22,"t":"2026-10-16T14:50:00Z","v":18661,"vw":10.20619},{"c":10.18,"h":10.2,"l":10.18,"n":39,"o":10.18,"t":"2026-10-16T14:55:00Z","v":2911,"vw":10.182222},{"c":10.2,"h":10.21,"l":10.195,"n":100,"o":10.195,"t":"2026-10-16T15:00:00Z","v":5025,"vw":10.197012},{"c":10.15,"h":10.18,"l":10.15,"n":22,"o":10.18,"t":"2026-10-16T15:05:00Z","v":574,"vw":10.158},{"c":10.145,"h":10.15,"l":10.14,"n":19,"o":10.14,"t":"2026-10-16T15:10:00Z","v":846,"vw":10.144},{"c":10.15,"h":10.16,"l":10.15,"n":74,"o":10.16,"t":"2026-10-16T15:15:00Z","v":5175,"vw":10.154396},{"c":10.1,"h":10.14,"l":10.07,"n":51,"o":10.14,"t":"2026-10-16T15:20:00Z","v":11412,"vw":10.095876},{"c":10.1,"h":10.1,"l":10.07,"n":91,"o":10.07,"t":"2026-10-16T15:25:00Z","v":3857,"vw":10.093719},{"c":10.1,"h":10.1,"l":10.0953,"n":24,"o":10.1,"t":"2026-10-16T15:30:00Z","v":1638,"vw":10.098973},{"c":10.105,"h":10.105,"l":10.09,"n":62,"o":10.0961,"t":"2026-10-16T15:35:00Z","v":2755,"vw":10.097056},{"c":10.095,"h":10.095,"l":10.09,"n":13,"o":10.095,"t":"2026-10-16T15:40:00Z","v":424,"vw":10.093333},{"c":10.09,"h":10.1,"l":10.09,"n":31,"o":10.095,"t":"2026-10-16T15:45:00Z","v":970,"vw":10.095},{"c":10.09,"h":10.09,"l":10.08,"n":20,"o":10.09,"t":"2026-10-16T15:50:00Z","v":654,"vw":10.087835},{"c":10.08,"h":10.08,"l":10.08,"n":39,"o":10.08,"t":"2026-10-16T15:55:00Z","v":792,"vw":10.08},{"c":10.08,"h":10.09,"l":10.08,"n":67,"o":10.08,"t":"2026-10-16T16:00:00Z","v":2276,"vw":10.081726},{"c":10.08,"h":10.08,"l":10.08,"n":20,"o":10.08,"t":"2026-10-16T16:05:00Z","v":650,"vw":10.08},{"c":10.13,"h":10.13,"l":10.06,"n":223,"o":10.09,"t":"2026-10-16T16:10:00Z","v":13322,"vw":10.07835},{"c":10.13,"h":10.14,"l":10.13,"n":53,"o":10.14,"t":"2026-10-16T16:15:00Z","v":1824,"vw":10.138889},{"c":10.135,"h":10.135,"l":10.135,"n":24,"o":10.135,"t":"2026-10-16T16:20:00Z","v":528,"vw":10.135},{"c":10.13,"h":10.135,"l":10.13,"n":25,"o":10.13,"t":"2026-10-16T16:25:00Z","v":739,"vw":10.131042},{"c":10.1,"h":10.12,"l":10.1,"n":72,"o":10.12,"t":"2026-10-16T16:30:00Z","v":3531,"vw":10.106913},{"c":10.11,"h":10.11,"l":10.11,"n":9,"o":10.11,"t":"2026-10-16T16:35:00Z","v":504,"vw":10.11},{"c":10.11,"h":10.11,"l":10.105,"n":6,"o":10.105,"t":"2026-10-16T16:40:00Z","v":312,"vw":10.1075},{"c":10.07,"h":10.115,"l":10.07,"n":53,"o":10.115,"t":"2026-10-16T16:45:00Z","v":2232,"vw":10.094219},{"c":10.06,"h":10.07,"l":10.05,"n":50,"o":10.07,"t":"2026-10-16T16:55:00Z","v":5186,"vw":10.059787},{"c":10.075,"h":10.085,"l":10.07,"n":69,"o":10.07,"t":"2026-10-16T17:00:00Z","v":3039,"vw":10.075898},{"c":10.075,"h":10.08,"l":10.075,"n":58,"o":10.08,"t":"2026-10-16T17:05:00Z","v":1966,"vw":10.076333},{"c":10.095,"h":10.095,"l":10.075,"n":79,"o":10.075,"t":"2026-10-16T17:10:00Z","v":2455,"vw":10.085},{"c":10.065,"h":10.095,"l":10.065,"n":44,"o":10.095,"t":"2026-10-16T17:15:00Z","v":6687,"vw":10.079369},{"c":10.055,"h":10.06,"l":10.055,"n":57,"o":10.055,"t":"2026-10-16T17:20:00Z","v":3102,"vw":10.056337},{"c":10.06,"h":10.07,"l":10.06,"n":29,"o":10.06,"t":"2026-10-16T17:25:00Z","v":1185,"vw":10.063334},{"c":10.07,"h":10.07,"l":10.06,"n":56,"o":10.06,"t":"2026-10-16T17:30:00Z","v":1970,"vw":10.067692},{"c":10.07,"h":10.08,"l":10.065,"n":24,"o":10.065,"t":"2026-10-16T17:35:00Z","v":1589,"vw":10.07},{"c":10.1,"h":10.105,"l":10.075,"n":76,"o":10.075,"t":"2026-10-16T17:40:00Z","v":4260,"vw":10.093709},{"c":10.08,"h":10.095,"l":10.08,"n":56,"o":10.095,"t":"2026-10-16T17:45:00Z","v":1168,"vw":10.092914},{"c":10.035,"h":10.05,"l":10.035,"n":20,"o":10.05,"t":"2026-10-16T17:50:00Z","v":1014,"vw":10.041707},{"c":10.02,"h":10.035,"l":10.01,"n":32,"o":10.035,"t":"2026-10-16T17:55:00Z","v":2769,"vw":10.025279},{"c":10.02,"h":10.02,"l":10.01,"n":49,"o":10.02,"t":"2026-10-16T18:00:00Z","v":3397,"vw":10.015999},{"c":10.03,"h":10.03,"l":10.02,"n":64,"o":10.0224,"t":"2026-10-16T18:05:00Z","v":2584,"vw":10.025116},{"c":10.03,"h":10.03,"l":10.03,"n":25,"o":10.03,"t":"2026-10-16T18:10:00Z","v":656,"vw":10.03},{"c":10.01,"h":10.03,"l":10.0001,"n":56,"o":10.03,"t":"2026-10-16T18:15:00Z","v":6462,"vw":10.002417},{"c":10.03,"h":10.03,"l":10.01,"n":109,"o":10.01,"t":"2026-10-16T18:20:00Z","v":7104,"vw":10.022318},{"c":10.015,"h":10.03,"l":10.015,"n":51,"o":10.03,"t":"2026-10-16T18:25:00Z","v":2973,"vw":10.019584},{"c":10.02,"h":10.02,"l":10.005,"n":93,"o":10.01,"t":"2026-10-16T18:30:00Z","v":4097,"vw":10.011905},{"c":10.025,"h":10.03,"l":10.01,"n":67,"o":10.02,"t":"2026-10-16T18:35:00Z","v":3860,"vw":10.017174},{"c":10.035,"h":10.04,"l":10.025,"n":88,"o":10.03,"t":"2026-10-16T18:40:00Z","v":4506,"vw":10.03126},{"c":10.03,"h":10.04,"l":10.03,"n":73,"o":10.035,"t":"2026-10-16T18:45:00Z","v":2815,"vw":10.037045},{"c":10.03,"h":10.03,"l":10.03,"n":13,"o":10.03,"t":"2026-10-16T18:50:00Z","v":295,"vw":10.03},{"c":10.03,"h":10.03,"l":10.01,"n":105,"o":10.02,"t":"2026-10-16T18:55:00Z","v":3597,"vw":10.019773},{"c":10.04,"h":10.04,"l":10.03,"n":15,"o":10.03,"t":"2026-10-16T19:00:00Z","v":258,"vw":10.035283},{"c":10.01,"h":10.03,"l":10,"n":70,"o":10.03,"t":"2026-10-16T19:05:00Z","v":2924,"vw":10.012326},{"c":10.035,"h":10.035,"l":10,"n":124,"o":10,"t":"2026-10-16T19:10:00Z","v":5388,"vw":10.023673},{"c":10.055,"h":10.065,"l":10.035,"n":221,"o":10.035,"t":"2026-10-16T19:15:00Z","v":18752,"vw":10.059127},{"c":10.06,"h":10.075,"l":10.06,"n":146,"o":10.06,"t":"2026-10-16T19:20:00Z","v":11448,"vw":10.062933},{"c":10.05,"h":10.06,"l":10.03,"n":82,"o":10.06,"t":"2026-10-16T19:25:00Z","v":3304,"vw":10.049131},{"c":10.03,"h":10.06,"l":10.03,"n":95,"o":10.045,"t":"2026-10-16T19:30:00Z","v":3375,"vw":10.045451},{"c":10.03,"h":10.04,"l":10.03,"n":37,"o":10.04,"t":"2026-10-16T19:35:00Z","v":911,"vw":10.032},{"c":10.03,"h":10.035,"l":10.015,"n":178,"o":10.02,"t":"2026-10-16T19:40:00Z","v":9727,"vw":10.022495},{"c":10.03,"h":10.03,"l":10.025,"n":83,"o":10.03,"t":"2026-10-16T19:45:00Z","v":3658,"vw":10.027588},{"c":10.025,"h":10.04,"l":10.025,"n":164,"o":10.025,"t":"2026-10-16T19:50:00Z","v":7257,"vw":10.031168},{"c":10.02,"h":10.04,"l":10.01,"n":596,"o":10.02,"t":"2026-10-16T19:55:00Z","v":29486,"vw":10.022577},{"c":10.02,"h":10.02,"l":10.02,"n":20,"o":10.02,"t":"2026-10-16T20:00:00Z","v":45082,"vw":10.02},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-10-19T13:30:00Z","v":1603,"vw":10.08},{"c":10,"h":10.03,"l":9.94,"n":17,"o":9.97,"t":"2026-10-19T13:35:00Z","v":1034,"vw":9.979768},{"c":10.04,"h":10.05,"l":10.015,"n":62,"o":10.015,"t":"2026-10-19T13:40:00Z","v":2199,"vw":10.042231},{"c":10.045,"h":10.045,"l":10,"n":66,"o":10,"t":"2026-10-19T13:45:00Z","v":6114,"vw":10.026339},{"c":10.035,"h":10.05,"l":10.02,"n":13,"o":10.02,"t":"2026-10-19T13:50:00Z","v":580,"vw":10.034},{"c":10.04,"h":10.04,"l":10.005,"n":51,"o":10.02,"t":"2026-10-19T13:55:00Z","v":3307,"vw":10.025192},{"c":10.04,"h":10.058,"l":10.04,"n":6,"o":10.058,"t":"2026-10-19T14:00:00Z","v":546,"vw":10.0492},{"c":10.06,"h":10.06,"l":10.04,"n":25,"o":10.04,"t":"2026-10-19T14:05:00Z","v":586,"vw":10.051489},{"c":10.095,"h":10.095,"l":10.05,"n":26,"o":10.06,"t":"2026-10-19T14:10:00Z","v":803,"vw":10.06375},{"c":10.105,"h":10.105,"l":10.105,"n":21,"o":10.105,"t":"2026-10-19T14:15:00Z","v":2904,"vw":10.105},{"c":10.08,"h":10.08,"l":10.08,"n":10,"o":10.08,"t":"2026-10-19T14:20:00Z","v":457,"vw":10.08},{"c":10.09,"h":10.09,"l":10.065,"n":52,"o":10.07,"t":"2026-10-19T14:25:00Z","v":2209,"vw":10.076786},{"c":10.04,"h":10.08,"l":10.04,"n":44,"o":10.08,"t":"2026-10-19T14:30:00Z","v":1872,"vw":10.056689},{"c":10.045,"h":10.07,"l":10.04,"n":83,"o":10.06,"t":"2026-10-19T14:35:00Z","v":3797,"vw":10.055727},{"c":10.08,"h":10.08,"l":10.045,"n":49,"o":10.045,"t":"2026-10-19T14:40:00Z","v":1422,"vw":10.052857},{"c":10.08,"h":10.08,"l":10.065,"n":21,"o":10.065,"t":"2026-10-19T14:45:00Z","v":961,"vw":10.0725},{"c":10.09,"h":10.09,"l":10.09,"n":19,"o":10.09,"t":"2026-10-19T14:55:00Z","v":1440,"vw":10.09},{"c":10.085,"h":10.09,"l":10.07,"n":116,"o":10.09,"t":"2026-10-19T15:00:00Z","v":10709,"vw":10.087299},{"c":10.105,"h":10.105,"l":10.085,"n":20,"o":10.085,"t":"2026-10-19T15:05:00Z","v":658,"vw":10.096667},{"c":10.12,"h":10.12,"l":10.105,"n":36,"o":10.105,"t":"2026-10-19T15:10:00Z","v":1123,"vw":10.1125},{"c":10.17,"h":10.17,"l":10.14,"n":43,"o":10.14,"t":"2026-10-19T15:15:00Z","v":2762,"vw":10.149849},{"c":10.17,"h":10.175,"l":10.15,"n":27,"o":10.15,"t":"2026-10-19T15:20:00Z","v":1357,"vw":10.167857},{"c":10.185,"h":10.185,"l":10.18,"n":25,"o":10.185,"t":"2026-10-19T15:25:00Z","v":1427,"vw":10.184546},{"c":10.185,"h":10.185,"l":10.18,"n":20,"o":10.185,"t":"2026-10-19T15:30:00Z","v":1040,"vw":10.184167},{"c":10.2,"h":10.21,"l":10.2,"n":51,"o":10.2,"t":"2026-10-19T15:35:00Z","v":2277,"vw":10.2048},{"c":10.205,"h":10.205,"l":10.205,"n":16,"o":10.205,"t":"2026-10-19T15:40:00Z","v":758,"vw":10.205},{"c":10.205,"h":10.205,"l":10.205,"n":6,"o":10.205,"t":"2026-10-19T15:45:00Z","v":314,"vw":10.205},{"c":10.19,"h":10.205,"l":10.19,"n":5,"o":10.205,"t":"2026-10-19T15:50:00Z","v":237,"vw":10.1975},{"c":10.17,"h":10.21,"l":10.17,"n":65,"o":10.19,"t":"2026-10-19T15:55:00Z","v":3228,"vw":10.199081},{"c":10.16,"h":10.16,"l":10.14,"n":58,"o":10.14,"t":"2026-10-19T16:05:00Z","v":2823,"vw":10.154063},{"c":10.16,"h":10.16,"l":10.16,"n":6,"o":10.16,"t":"2026-10-19T16:10:00Z","v":234,"vw":10.16},{"c":10.15,"h":10.15,"l":10.15,"n":24,"o":10.15,"t":"2026-10-19T16:20:00Z","v":658,"vw":10.15},{"c":10.15,"h":10.15,"l":10.14,"n":49,"o":10.14,"t":"2026-10-19T16:25:00Z","v":1601,"vw":10.145669},{"c":10.14,"h":10.14,"l":10.14,"n":57,"o":10.14,"t":"2026-10-19T16:40:00Z","v":6356,"vw":10.14},{"c":10.155,"h":10.155,"l":10.15,"n":31,"o":10.15,"t":"2026-10-19T16:45:00Z","v":1676,"vw":10.150714},{"c":10.15,"h":10.155,"l":10.15,"n":34,"o":10.155,"t":"2026-10-19T16:50:00Z","v":1285,"vw":10.151978},{"c":10.135,"h":10.14,"l":10.13,"n":57,"o":10.13,"t":"2026-10-19T17:00:00Z","v":4069,"vw":10.13393},{"c":10.105,"h":10.135,"l":10.1,"n":119,"o":10.135,"t":"2026-10-19T17:15:00Z","v":34352,"vw":10.103673},{"c":10.145,"h":10.145,"l":10.1,"n":139,"o":10.105,"t":"2026-10-19T17:20:00Z","v":10003,"vw":10.118309},{"c":10.14,"h":10.15,"l":10.14,"n":27,"o":10.145,"t":"2026-10-19T17:25:00Z","v":1699,"vw":10.142778},{"c":10.1772,"h":10.185,"l":10.15,"n":46,"o":10.15,"t":"2026-10-19T17:30:00Z","v":3186,"vw":10.162474},{"c":10.165,"h":10.17,"l":10.155,"n":28,"o":10.17,"t":"2026-10-19T17:35:00Z","v":1242,"vw":10.163},{"c":10.18,"h":10.18,"l":10.18,"n":19,"o":10.18,"t":"2026-10-19T17:40:00Z","v":797,"vw":10.18},{"c":10.17,"h":10.18,"l":10.165,"n":22,"o":10.17,"t":"2026-10-19T17:55:00Z","v":1901,"vw":10.170358},{"c":10.165,"h":10.165,"l":10.16,"n":13,"o":10.16,"t":"2026-10-19T18:00:00Z","v":730,"vw":10.163},{"c":10.18,"h":10.18,"l":10.17,"n":35,"o":10.18,"t":"2026-10-19T18:05:00Z","v":1723,"vw":10.176942},{"c":10.185,"h":10.185,"l":10.185,"n":3,"o":10.185,"t":"2026-10-19T18:15:00Z","v":229,"vw":10.185},{"c":10.185,"h":10.185,"l":10.185,"n":2,"o":10.185,"t":"2026-10-19T18:20:00Z","v":101,"vw":10.185},{"c":10.165,"h":10.185,"l":10.165,"n":50,"o":10.185,"t":"2026-10-19T18:25:00Z","v":2770,"vw":10.17},{"c":10.15,"h":10.15,"l":10.15,"n":17,"o":10.15,"t":"2026-10-19T18:35:00Z","v":341,"vw":10.15},{"c":10.18,"h":10.18,"l":10.16,"n":107,"o":10.17,"t":"2026-10-19T18:45:00Z","v":3057,"vw":10.170713},{"c":10.1852,"h":10.1852,"l":10.18,"n":25,"o":10.18,"t":"2026-10-19T18:55:00Z","v":1144,"vw":10.181733},{"c":10.19,"h":10.19,"l":10.18,"n":33,"o":10.18,"t":"2026-10-19T19:00:00Z","v":1349,"vw":10.187463},{"c":10.195,"h":10.195,"l":10.195,"n":43,"o":10.195,"t":"2026-10-19T19:05:00Z","v":1387,"vw":10.195},{"c":10.19,"h":10.195,"l":10.19,"n":56,"o":10.195,"t":"2026-10-19T19:10:00Z","v":2397,"vw":10.190357},{"c":10.2,"h":10.21,"l":10.2,"n":40,"o":10.2,"t":"2026-10-19T19:15:00Z","v":1963,"vw":10.203036},{"c":10.225,"h":10.225,"l":10.21,"n":57,"o":10.21,"t":"2026-10-19T19:20:00Z","v":1890,"vw":10.21881},{"c":10.2,"h":10.235,"l":10.2,"n":105,"o":10.225,"t":"2026-10-19T19:25:00Z","v":4864,"vw":10.21966},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-10-19T19:30:00Z","v":272,"vw":10.21},{"c":10.245,"h":10.245,"l":10.21,"n":105,"o":10.21,"t":"2026-10-19T19:35:00Z","v":4709,"vw":10.231169},{"c":10.24,"h":10.26,"l":10.24,"n":63,"o":10.26,"t":"2026-10-19T19:40:00Z","v":4377,"vw":10.24817},{"c":10.22,"h":10.235,"l":10.21,"n":47,"o":10.23,"t":"2026-10-19T19:45:00Z","v":2163,"vw":10.2235},{"c":10.19,"h":10.21,"l":10.182,"n":208,"o":10.21,"t":"2026-10-19T19:50:00Z","v":6858,"vw":10.197608},{"c":10.22,"h":10.25,"l":10.16,"n":971,"o":10.18,"t":"2026-10-19T19:55:00Z","v":76537,"vw":10.214113},{"c":10.21,"h":10.21,"l":10.21,"n":12,"o":10.21,"t":"2026-10-19T20:00:00Z","v":42993,"vw":10.21},{"c":10.11,"h":10.21,"l":10.11,"n":2,"o":10.21,"t":"2026-10-19T21:45:00Z","v":4000,"vw":10.16},{"c":9.99,"h":10.02,"l":9.99,"n":17,"o":10.02,"t":"2026-10-20T13:25:00Z","v":1505,"vw":10.007772},{"c":9.9401,"h":10.125,"l":9.9401,"n":95,"o":10.06,"t":"2026-10-20T13:30:00Z","v":17467,"vw":10.061753},{"c":9.85,"h":10.005,"l":9.84,"n":394,"o":10.005,"t":"2026-10-20T13:35:00Z","v":69595,"vw":9.950608},{"c":9.78,"h":9.85,"l":9.78,"n":74,"o":9.85,"t":"2026-10-20T13:40:00Z","v":17978,"vw":9.833803},{"c":9.85,"h":9.87,"l":9.78,"n":203,"o":9.78,"t":"2026-10-20T13:45:00Z","v":30663,"vw":9.826422},{"c":9.91,"h":9.91,"l":9.85,"n":22,"o":9.85,"t":"2026-10-20T13:50:00Z","v":3887,"vw":9.853816},{"c":9.97,"h":9.97,"l":9.92,"n":42,"o":9.95,"t":"2026-10-20T13:55:00Z","v":2528,"vw":9.929361},{"c":9.975,"h":10,"l":9.975,"n":11,"o":9.99,"t":"2026-10-20T14:00:00Z","v":994,"vw":9.992435},{"c":9.955,"h":9.955,"l":9.95,"n":19,"o":9.95,"t":"2026-10-20T14:10:00Z","v":1506,"vw":9.950803},{"c":9.965,"h":9.965,"l":9.965,"n":18,"o":9.965,"t":"2026-10-20T14:15:00Z","v":439,"vw":9.965},{"c":9.99,"h":10.03,"l":9.98,"n":82,"o":9.98,"t":"2026-10-20T14:20:00Z","v":3257,"vw":9.996833},{"c":10.08,"h":10.09,"l":10,"n":86,"o":10,"t":"2026-10-20T14:25:00Z","v":8518,"vw":10.062845},{"c":10.12,"h":10.12,"l":10.1,"n":35,"o":10.1,"t":"2026-10-20T14:35:00Z","v":1127,"vw":10.107542},{"c":10.14,"h":10.162,"l":10.135,"n":47,"o":10.135,"t":"2026-10-20T14:40:00Z","v":2519,"vw":10.151744},{"c":10.085,"h":10.115,"l":10.085,"n":52,"o":10.115,"t":"2026-10-20T14:45:00Z","v":1179,"vw":10.10125},{"c":10.16,"h":10.16,"l":10.08,"n":87,"o":10.085,"t":"2026-10-20T14:50:00Z","v":3376,"vw":10.110926},{"c":10.16,"h":10.17,"l":10.16,"n":24,"o":10.17,"t":"2026-10-20T14:55:00Z","v":856,"vw":10.161587},{"c":10.15,"h":10.15,"l":10.15,"n":13,"o":10.15,"t":"2026-10-20T15:00:00Z","v":497,"vw":10.15},{"c":10.145,"h":10.145,"l":10.145,"n":8,"o":10.145,"t":"2026-10-20T15:05:00Z","v":432,"vw":10.145},{"c":10.075,"h":10.145,"l":10.07,"n":65,"o":10.145,"t":"2026-10-20T15:10:00Z","v":1957,"vw":10.103882},{"c":10.11,"h":10.11,"l":10.075,"n":98,"o":10.075,"t":"2026-10-20T15:15:00Z","v":2627,"vw":10.089286},{"c":10.135,"h":10.135,"l":10.135,"n":26,"o":10.135,"t":"2026-10-20T15:20:00Z","v":495,"vw":10.135},{"c":10.125,"h":10.125,"l":10.12,"n":53,"o":10.12,"t":"2026-10-20T15:25:00Z","v":2080,"vw":10.120413},{"c":10.125,"h":10.145,"l":10.12,"n":25,"o":10.145,"t":"2026-10-20T15:30:00Z","v":2938,"vw":10.125389},{"c":10.12,"h":10.12,"l":10.115,"n":24,"o":10.115,"t":"2026-10-20T15:40:00Z","v":1085,"vw":10.117143},{"c":10.11,"h":10.12,"l":10.11,"n":19,"o":10.12,"t":"2026-10-20T15:45:00Z","v":1590,"vw":10.119093},{"c":10.13,"h":10.13,"l":10.125,"n":61,"o":10.13,"t":"2026-10-20T15:50:00Z","v":1171,"vw":10.12875},{"c":10.12,"h":10.12,"l":10.12,"n":14,"o":10.12,"t":"2026-10-20T15:55:00Z","v":502,"vw":10.12},{"c":10.105,"h":10.12,"l":10.1,"n":65,"o":10.12,"t":"2026-10-20T16:00:00Z","v":2308,"vw":10.108163},{"c":10.11,"h":10.12,"l":10.105,"n":60,"o":10.105,"t":"2026-10-20T16:05:00Z","v":2040,"vw":10.107},{"c":10.09,"h":10.09,"l":10.09,"n":4,"o":10.09,"t":"2026-10-20T16:10:00Z","v":191,"vw":10.09},{"c":10.075,"h":10.08,"l":10.07,"n":31,"o":10.08,"t":"2026-10-20T16:15:00Z","v":967,"vw":10.0775},{"c":10.08,"h":10.08,"l":10.075,"n":55,"o":10.075,"t":"2026-10-20T16:20:00Z","v":912,"vw":10.076667},{"c":10.09,"h":10.09,"l":10.09,"n":35,"o":10.09,"t":"2026-10-20T16:25:00Z","v":1093,"vw":10.09},{"c":10.095,"h":10.095,"l":10.095,"n":11,"o":10.095,"t":"2026-10-20T16:30:00Z","v":235,"vw":10.095},{"c":10.09,"h":10.09,"l":10.09,"n":10,"o":10.09,"t":"2026-10-20T16:35:00Z","v":961,"vw":10.09},{"c":10.11,"h":10.13,"l":10.1,"n":80,"o":10.1,"t":"2026-10-20T16:40:00Z","v":8170,"vw":10.111661},{"c":10.105,"h":10.105,"l":10.105,"n":3,"o":10.105,"t":"2026-10-20T16:45:00Z","v":154,"vw":10.105},{"c":10.09,"h":10.11,"l":10.09,"n":31,"o":10.11,"t":"2026-10-20T16:50:00Z","v":1907,"vw":10.095041},{"c":10.12,"h":10.12,"l":10.12,"n":32,"o":10.12,"t":"2026-10-20T17:00:00Z","v":1060,"vw":10.12},{"c":10.12,"h":10.12,"l":10.11,"n":18,"o":10.12,"t":"2026-10-20T17:05:00Z","v":1053,"vw":10.118703},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-10-20T17:15:00Z","v":129,"vw":10.11},{"c":10.09,"h":10.11,"l":10.09,"n":31,"o":10.11,"t":"2026-10-20T17:20:00Z","v":3700,"vw":10.106703},{"c":10.07,"h":10.08,"l":10.06,"n":24,"o":10.07,"t":"2026-10-20T17:25:00Z","v":5230,"vw":10.078008},{"c":10.08,"h":10.1,"l":10.08,"n":104,"o":10.085,"t":"2026-10-20T17:30:00Z","v":3564,"vw":10.094936},{"c":10.1,"h":10.1,"l":10.1,"n":9,"o":10.1,"t":"2026-10-20T17:40:00Z","v":486,"vw":10.1},{"c":10.09,"h":10.1,"l":10.09,"n":40,"o":10.1,"t":"2026-10-20T17:45:00Z","v":1213,"vw":10.095},{"c":10.09,"h":10.095,"l":10.09,"n":36,"o":10.095,"t":"2026-10-20T17:50:00Z","v":957,"vw":10.091},{"c":10.08,"h":10.1,"l":10.08,"n":60,"o":10.095,"t":"2026-10-20T18:00:00Z","v":1472,"vw":10.094},{"c":10.08,"h":10.08,"l":10.08,"n":24,"o":10.08,"t":"2026-10-20T18:15:00Z","v":459,"vw":10.08},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-20T18:20:00Z","v":200,"vw":10.06},{"c":10.02,"h":10.06,"l":10.02,"n":127,"o":10.06,"t":"2026-10-20T18:25:00Z","v":9905,"vw":10.055419},{"c":10.0145,"h":10.0145,"l":10.01,"n":16,"o":10.01,"t":"2026-10-20T18:30:00Z","v":603,"vw":10.013214},{"c":10.02,"h":10.02,"l":10.015,"n":55,"o":10.015,"t":"2026-10-20T18:35:00Z","v":604,"vw":10.017137},{"c":10.0257,"h":10.03,"l":10.02,"n":105,"o":10.025,"t":"2026-10-20T18:40:00Z","v":3460,"vw":10.026087},{"c":10.02,"h":10.02,"l":10.02,"n":27,"o":10.02,"t":"2026-10-20T18:45:00Z","v":430,"vw":10.02},{"c":10.05,"h":10.05,"l":10.03,"n":34,"o":10.03,"t":"2026-10-20T18:55:00Z","v":1475,"vw":10.040436},{"c":10.035,"h":10.05,"l":10.035,"n":47,"o":10.04,"t":"2026-10-20T19:00:00Z","v":1107,"vw":10.044161},{"c":10.055,"h":10.055,"l":10.035,"n":42,"o":10.035,"t":"2026-10-20T19:05:00Z","v":1068,"vw":10.048333},{"c":10.05,"h":10.05,"l":10.05,"n":8,"o":10.05,"t":"2026-10-20T19:15:00Z","v":134,"vw":10.05},{"c":10.035,"h":10.06,"l":10.035,"n":171,"o":10.04,"t":"2026-10-20T19:20:00Z","v":9184,"vw":10.040718},{"c":10.085,"h":10.085,"l":10.035,"n":120,"o":10.035,"t":"2026-10-20T19:25:00Z","v":3733,"vw":10.062362},{"c":10.09,"h":10.09,"l":10.08,"n":81,"o":10.08,"t":"2026-10-20T19:30:00Z","v":1907,"vw":10.085},{"c":10.075,"h":10.09,"l":10.075,"n":104,"o":10.08,"t":"2026-10-20T19:35:00Z","v":4187,"vw":10.080711},{"c":10.08,"h":10.08,"l":10.08,"n":45,"o":10.08,"t":"2026-10-20T19:40:00Z","v":629,"vw":10.08},{"c":10.09,"h":10.105,"l":10.09,"n":183,"o":10.1,"t":"2026-10-20T19:45:00Z","v":12084,"vw":10.098191},{"c":10.1,"h":10.1,"l":10.06,"n":215,"o":10.08,"t":"2026-10-20T19:50:00Z","v":6384,"vw":10.079921},{"c":10.07,"h":10.09,"l":10.05,"n":855,"o":10.09,"t":"2026-10-20T19:55:00Z","v":43607,"vw":10.065632},{"c":10.09,"h":10.09,"l":10.09,"n":25,"o":10.09,"t":"2026-10-20T20:00:00Z","v":53734,"vw":10.09},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-21T12:20:00Z","v":104,"vw":10.17},{"c":10.1703,"h":10.19,"l":10.1703,"n":19,"o":10.19,"t":"2026-10-21T12:25:00Z","v":1029,"vw":10.18015},{"c":10.22,"h":10.25,"l":10.12,"n":271,"o":10.19,"t":"2026-10-21T13:30:00Z","v":29252,"vw":10.135288},{"c":10.245,"h":10.26,"l":10.18,"n":49,"o":10.18,"t":"2026-10-21T13:35:00Z","v":1450,"vw":10.2225},{"c":10.17,"h":10.26,"l":10.15,"n":101,"o":10.26,"t":"2026-10-21T13:40:00Z","v":8137,"vw":10.174659},{"c":10.165,"h":10.235,"l":10.165,"n":84,"o":10.17,"t":"2026-10-21T13:45:00Z","v":4629,"vw":10.200245},{"c":10.18,"h":10.2,"l":10.18,"n":44,"o":10.19,"t":"2026-10-21T13:50:00Z","v":1817,"vw":10.193131},{"c":10.155,"h":10.18,"l":10.15,"n":197,"o":10.165,"t":"2026-10-21T13:55:00Z","v":6438,"vw":10.169355},{"c":10.11,"h":10.14,"l":10.11,"n":46,"o":10.14,"t":"2026-10-21T14:00:00Z","v":3270,"vw":10.122222},{"c":10.15,"h":10.15,"l":10.12,"n":38,"o":10.12,"t":"2026-10-21T14:05:00Z","v":2308,"vw":10.127286},{"c":10.12,"h":10.1599,"l":10.12,"n":59,"o":10.14,"t":"2026-10-21T14:10:00Z","v":2318,"vw":10.142777},{"c":10.085,"h":10.115,"l":10.085,"n":57,"o":10.115,"t":"2026-10-21T14:15:00Z","v":2113,"vw":10.104658},{"c":10.12,"h":10.12,"l":10.07,"n":85,"o":10.085,"t":"2026-10-21T14:20:00Z","v":3618,"vw":10.097406},{"c":10.11,"h":10.11,"l":10.11,"n":31,"o":10.11,"t":"2026-10-21T14:25:00Z","v":856,"vw":10.11},{"c":10.12,"h":10.13,"l":10.1,"n":39,"o":10.11,"t":"2026-10-21T14:30:00Z","v":1868,"vw":10.114566},{"c":10.13,"h":10.13,"l":10.1183,"n":10,"o":10.1183,"t":"2026-10-21T14:35:00Z","v":413,"vw":10.121643},{"c":10.11,"h":10.11,"l":10.105,"n":21,"o":10.105,"t":"2026-10-21T14:40:00Z","v":774,"vw":10.108},{"c":10.115,"h":10.12,"l":10.11,"n":27,"o":10.12,"t":"2026-10-21T14:45:00Z","v":2117,"vw":10.117594},{"c":10.095,"h":10.1,"l":10.09,"n":27,"o":10.1,"t":"2026-10-21T14:50:00Z","v":683,"vw":10.095},{"c":10.08,"h":10.08,"l":10.08,"n":9,"o":10.08,"t":"2026-10-21T14:55:00Z","v":393,"vw":10.08},{"c":10.07,"h":10.07,"l":10.07,"n":12,"o":10.07,"t":"2026-10-21T15:00:00Z","v":365,"vw":10.07},{"c":10.09,"h":10.09,"l":10.04,"n":66,"o":10.065,"t":"2026-10-21T15:05:00Z","v":3209,"vw":10.06198},{"c":10.09,"h":10.09,"l":10.09,"n":18,"o":10.09,"t":"2026-10-21T15:10:00Z","v":217,"vw":10.09},{"c":10.085,"h":10.085,"l":10.085,"n":13,"o":10.085,"t":"2026-10-21T15:15:00Z","v":810,"vw":10.085},{"c":10.085,"h":10.085,"l":10.085,"n":4,"o":10.085,"t":"2026-10-21T15:20:00Z","v":108,"vw":10.085},{"c":10.09,"h":10.1,"l":10.09,"n":23,"o":10.1,"t":"2026-10-21T15:25:00Z","v":826,"vw":10.095},{"c":10.13,"h":10.14,"l":10.095,"n":90,"o":10.095,"t":"2026-10-21T15:35:00Z","v":13918,"vw":10.100046},{"c":10.14,"h":10.16,"l":10.135,"n":102,"o":10.135,"t":"2026-10-21T15:40:00Z","v":12897,"vw":10.14413},{"c":10.16,"h":10.2,"l":10.1407,"n":338,"o":10.15,"t":"2026-10-21T15:45:00Z","v":30305,"vw":10.176835},{"c":10.19,"h":10.19,"l":10.17,"n":101,"o":10.17,"t":"2026-10-21T15:50:00Z","v":3284,"vw":10.171032},{"c":10.195,"h":10.2,"l":10.19,"n":37,"o":10.2,"t":"2026-10-21T15:55:00Z","v":2585,"vw":10.191837},{"c":10.195,"h":10.195,"l":10.195,"n":15,"o":10.195,"t":"2026-10-21T16:00:00Z","v":778,"vw":10.195},{"c":10.1801,"h":10.195,"l":10.1801,"n":59,"o":10.195,"t":"2026-10-21T16:05:00Z","v":3713,"vw":10.193306},{"c":10.195,"h":10.195,"l":10.195,"n":7,"o":10.195,"t":"2026-10-21T16:10:00Z","v":506,"vw":10.195},{"c":10.22,"h":10.22,"l":10.2075,"n":59,"o":10.21,"t":"2026-10-21T16:15:00Z","v":3436,"vw":10.216389},{"c":10.22,"h":10.22,"l":10.22,"n":11,"o":10.22,"t":"2026-10-21T16:20:00Z","v":740,"vw":10.22},{"c":10.19,"h":10.225,"l":10.19,"n":77,"o":10.225,"t":"2026-10-21T16:25:00Z","v":3493,"vw":10.209256},{"c":10.18,"h":10.19,"l":10.18,"n":39,"o":10.19,"t":"2026-10-21T16:30:00Z","v":4397,"vw":10.187721},{"c":10.26,"h":10.26,"l":10.2,"n":86,"o":10.2,"t":"2026-10-21T16:35:00Z","v":3727,"vw":10.219243},{"c":10.2,"h":10.25,"l":10.2,"n":122,"o":10.25,"t":"2026-10-21T16:40:00Z","v":12794,"vw":10.243008},{"c":10.185,"h":10.195,"l":10.18,"n":20,"o":10.195,"t":"2026-10-21T16:45:00Z","v":769,"vw":10.186},{"c":10.145,"h":10.17,"l":10.145,"n":123,"o":10.16,"t":"2026-10-21T16:50:00Z","v":9885,"vw":10.157589},{"c":10.15,"h":10.15,"l":10.145,"n":16,"o":10.145,"t":"2026-10-21T16:55:00Z","v":728,"vw":10.148333},{"c":10.14,"h":10.14,"l":10.14,"n":20,"o":10.14,"t":"2026-10-21T17:00:00Z","v":868,"vw":10.14},{"c":10.185,"h":10.2,"l":10.14,"n":56,"o":10.14,"t":"2026-10-21T17:05:00Z","v":3946,"vw":10.159066},{"c":10.165,"h":10.19,"l":10.165,"n":71,"o":10.19,"t":"2026-10-21T17:10:00Z","v":3437,"vw":10.188043},{"c":10.17,"h":10.17,"l":10.17,"n":10,"o":10.17,"t":"2026-10-21T17:15:00Z","v":589,"vw":10.17},{"c":10.15,"h":10.15,"l":10.15,"n":35,"o":10.15,"t":"2026-10-21T17:20:00Z","v":728,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":23,"o":10.15,"t":"2026-10-21T17:25:00Z","v":586,"vw":10.15},{"c":10.16,"h":10.16,"l":10.155,"n":25,"o":10.16,"t":"2026-10-21T17:30:00Z","v":1719,"vw":10.159279},{"c":10.18,"h":10.18,"l":10.17,"n":29,"o":10.17,"t":"2026-10-21T17:35:00Z","v":961,"vw":10.176173},{"c":10.195,"h":10.195,"l":10.19,"n":40,"o":10.19,"t":"2026-10-21T17:40:00Z","v":734,"vw":10.191667},{"c":10.22,"h":10.22,"l":10.195,"n":294,"o":10.195,"t":"2026-10-21T17:45:00Z","v":16598,"vw":10.207172},{"c":10.225,"h":10.225,"l":10.22,"n":53,"o":10.225,"t":"2026-10-21T17:55:00Z","v":1691,"vw":10.224091},{"c":10.215,"h":10.22,"l":10.215,"n":36,"o":10.22,"t":"2026-10-21T18:00:00Z","v":1696,"vw":10.218889},{"c":10.215,"h":10.215,"l":10.215,"n":16,"o":10.215,"t":"2026-10-21T18:05:00Z","v":764,"vw":10.215},{"c":10.255,"h":10.255,"l":10.23,"n":51,"o":10.23,"t":"2026-10-21T18:10:00Z","v":1950,"vw":10.237703},{"c":10.25,"h":10.25,"l":10.235,"n":40,"o":10.24,"t":"2026-10-21T18:15:00Z","v":3422,"vw":10.242172},{"c":10.235,"h":10.235,"l":10.235,"n":10,"o":10.235,"t":"2026-10-21T18:20:00Z","v":1008,"vw":10.235},{"c":10.235,"h":10.235,"l":10.2233,"n":16,"o":10.2233,"t":"2026-10-21T18:25:00Z","v":713,"vw":10.225906},{"c":10.23,"h":10.23,"l":10.23,"n":12,"o":10.23,"t":"2026-10-21T18:30:00Z","v":349,"vw":10.23},{"c":10.23,"h":10.235,"l":10.22,"n":19,"o":10.235,"t":"2026-10-21T18:40:00Z","v":699,"vw":10.225834},{"c":10.2,"h":10.235,"l":10.2,"n":133,"o":10.22,"t":"2026-10-21T18:45:00Z","v":5051,"vw":10.213833},{"c":10.2,"h":10.2,"l":10.2,"n":39,"o":10.2,"t":"2026-10-21T18:50:00Z","v":1922,"vw":10.2},{"c":10.165,"h":10.205,"l":10.16,"n":337,"o":10.2,"t":"2026-10-21T18:55:00Z","v":18767,"vw":10.193604},{"c":10.17,"h":10.17,"l":10.15,"n":54,"o":10.15,"t":"2026-10-21T19:00:00Z","v":3121,"vw":10.158006},{"c":10.155,"h":10.17,"l":10.15,"n":98,"o":10.15,"t":"2026-10-21T19:10:00Z","v":5421,"vw":10.158182},{"c":10.18,"h":10.18,"l":10.18,"n":33,"o":10.18,"t":"2026-10-21T19:15:00Z","v":1012,"vw":10.18},{"c":10.1543,"h":10.17,"l":10.1543,"n":57,"o":10.17,"t":"2026-10-21T19:20:00Z","v":2192,"vw":10.167106},{"c":10.175,"h":10.18,"l":10.175,"n":31,"o":10.18,"t":"2026-10-21T19:25:00Z","v":1394,"vw":10.176875},{"c":10.19,"h":10.195,"l":10.19,"n":68,"o":10.19,"t":"2026-10-21T19:30:00Z","v":2013,"vw":10.190913},{"c":10.19,"h":10.19,"l":10.19,"n":47,"o":10.19,"t":"2026-10-21T19:35:00Z","v":1891,"vw":10.19},{"c":10.18,"h":10.19,"l":10.18,"n":163,"o":10.18,"t":"2026-10-21T19:40:00Z","v":6849,"vw":10.183136},{"c":10.18,"h":10.18,"l":10.18,"n":47,"o":10.18,"t":"2026-10-21T19:45:00Z","v":1470,"vw":10.18},{"c":10.17,"h":10.175,"l":10.16,"n":207,"o":10.17,"t":"2026-10-21T19:50:00Z","v":8044,"vw":10.168437},{"c":10.15,"h":10.17,"l":10.125,"n":805,"o":10.16,"t":"2026-10-21T19:55:00Z","v":32772,"vw":10.145824},{"c":10.14,"h":10.14,"l":10.14,"n":10,"o":10.14,"t":"2026-10-21T20:00:00Z","v":42910,"vw":10.14},{"c":10.01,"h":10.04,"l":10,"n":76,"o":10.02,"t":"2026-10-22T13:30:00Z","v":3952,"vw":10.023287},{"c":10,"h":10.045,"l":10,"n":72,"o":10.02,"t":"2026-10-22T13:35:00Z","v":2947,"vw":10.022873},{"c":9.81,"h":10.01,"l":9.81,"n":673,"o":10,"t":"2026-10-22T13:40:00Z","v":67542,"vw":9.978351},{"c":9.915,"h":9.92,"l":9.775,"n":164,"o":9.86,"t":"2026-10-22T13:45:00Z","v":16840,"vw":9.822597},{"c":9.915,"h":9.915,"l":9.85,"n":94,"o":9.88,"t":"2026-10-22T13:50:00Z","v":3237,"vw":9.883718},{"c":9.915,"h":9.93,"l":9.88,"n":54,"o":9.9,"t":"2026-10-22T13:55:00Z","v":7780,"vw":9.896505},{"c":9.94,"h":9.97,"l":9.915,"n":56,"o":9.915,"t":"2026-10-22T14:00:00Z","v":1586,"vw":9.952775},{"c":9.9,"h":9.94,"l":9.87,"n":310,"o":9.93,"t":"2026-10-22T14:05:00Z","v":17890,"vw":9.899858},{"c":9.92,"h":9.92,"l":9.9,"n":48,"o":9.9,"t":"2026-10-22T14:10:00Z","v":1778,"vw":9.909952},{"c":9.9,"h":9.91,"l":9.9,"n":73,"o":9.91,"t":"2026-10-22T14:15:00Z","v":3554,"vw":9.902601},{"c":9.86,"h":9.91,"l":9.86,"n":258,"o":9.9,"t":"2026-10-22T14:20:00Z","v":19131,"vw":9.89484},{"c":9.83,"h":9.85,"l":9.83,"n":32,"o":9.85,"t":"2026-10-22T14:25:00Z","v":1128,"vw":9.833333},{"c":9.83,"h":9.83,"l":9.77,"n":73,"o":9.78,"t":"2026-10-22T14:30:00Z","v":2152,"vw":9.788382},{"c":9.805,"h":9.83,"l":9.805,"n":34,"o":9.825,"t":"2026-10-22T14:35:00Z","v":1454,"vw":9.817396},{"c":9.83,"h":9.85,"l":9.82,"n":40,"o":9.82,"t":"2026-10-22T14:40:00Z","v":1804,"vw":9.833624},{"c":9.78,"h":9.84,"l":9.78,"n":89,"o":9.84,"t":"2026-10-22T14:45:00Z","v":5812,"vw":9.801438},{"c":9.76,"h":9.78,"l":9.755,"n":102,"o":9.76,"t":"2026-10-22T14:50:00Z","v":13416,"vw":9.762887},{"c":9.78,"h":9.78,"l":9.75,"n":83,"o":9.768,"t":"2026-10-22T14:55:00Z","v":2458,"vw":9.768824},{"c":9.74,"h":9.785,"l":9.74,"n":43,"o":9.785,"t":"2026-10-22T15:00:00Z","v":1853,"vw":9.758627},{"c":9.75,"h":9.76,"l":9.72,"n":115,"o":9.7366,"t":"2026-10-22T15:05:00Z","v":8458,"vw":9.749423},{"c":9.725,"h":9.75,"l":9.72,"n":110,"o":9.75,"t":"2026-10-22T15:10:00Z","v":10134,"vw":9.747798},{"c":9.785,"h":9.785,"l":9.715,"n":76,"o":9.715,"t":"2026-10-22T15:15:00Z","v":10135,"vw":9.768385},{"c":9.795,"h":9.81,"l":9.795,"n":23,"o":9.8,"t":"2026-10-22T15:20:00Z","v":3041,"vw":9.797514},{"c":9.77,"h":9.81,"l":9.77,"n":32,"o":9.81,"t":"2026-10-22T15:25:00Z","v":1324,"vw":9.78625},{"c":9.745,"h":9.745,"l":9.745,"n":18,"o":9.745,"t":"2026-10-22T15:30:00Z","v":789,"vw":9.745},{"c":9.75,"h":9.75,"l":9.74,"n":22,"o":9.74,"t":"2026-10-22T15:35:00Z","v":1061,"vw":9.7475},{"c":9.7698,"h":9.7698,"l":9.71,"n":91,"o":9.74,"t":"2026-10-22T15:40:00Z","v":4571,"vw":9.744005},{"c":9.78,"h":9.78,"l":9.77,"n":26,"o":9.77,"t":"2026-10-22T15:50:00Z","v":1208,"vw":9.773436},{"c":9.83,"h":9.83,"l":9.8,"n":12,"o":9.8,"t":"2026-10-22T15:55:00Z","v":610,"vw":9.81},{"c":9.82,"h":9.835,"l":9.82,"n":29,"o":9.83,"t":"2026-10-22T16:00:00Z","v":1144,"vw":9.831142},{"c":9.83,"h":9.83,"l":9.82,"n":31,"o":9.82,"t":"2026-10-22T16:05:00Z","v":1074,"vw":9.821767},{"c":9.83,"h":9.83,"l":9.82,"n":86,"o":9.82,"t":"2026-10-22T16:10:00Z","v":3154,"vw":9.825189},{"c":9.83,"h":9.83,"l":9.824,"n":18,"o":9.825,"t":"2026-10-22T16:15:00Z","v":1081,"vw":9.825089},{"c":9.83,"h":9.83,"l":9.82,"n":68,"o":9.83,"t":"2026-10-22T16:20:00Z","v":2858,"vw":9.824581},{"c":9.825,"h":9.84,"l":9.82,"n":37,"o":9.84,"t":"2026-10-22T16:25:00Z","v":1935,"vw":9.825106},{"c":9.8,"h":9.8198,"l":9.8,"n":35,"o":9.81,"t":"2026-10-22T16:30:00Z","v":1376,"vw":9.8087},{"c":9.82,"h":9.83,"l":9.8,"n":54,"o":9.8,"t":"2026-10-22T16:35:00Z","v":2569,"vw":9.818938},{"c":9.8,"h":9.81,"l":9.8,"n":12,"o":9.81,"t":"2026-10-22T16:40:00Z","v":641,"vw":9.8025},{"c":9.77,"h":9.79,"l":9.77,"n":21,"o":9.79,"t":"2026-10-22T16:45:00Z","v":1178,"vw":9.787222},{"c":9.8,"h":9.81,"l":9.78,"n":67,"o":9.79,"t":"2026-10-22T16:50:00Z","v":3394,"vw":9.794528},{"c":9.82,"h":9.82,"l":9.81,"n":45,"o":9.81,"t":"2026-10-22T17:00:00Z","v":1863,"vw":9.81453},{"c":9.8,"h":9.8,"l":9.79,"n":49,"o":9.79,"t":"2026-10-22T17:05:00Z","v":2466,"vw":9.793527},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-10-22T17:10:00Z","v":228,"vw":9.8},{"c":9.77,"h":9.785,"l":9.76,"n":57,"o":9.785,"t":"2026-10-22T17:15:00Z","v":1825,"vw":9.773333},{"c":9.77,"h":9.77,"l":9.77,"n":25,"o":9.77,"t":"2026-10-22T17:20:00Z","v":856,"vw":9.77},{"c":9.755,"h":9.755,"l":9.75,"n":27,"o":9.75,"t":"2026-10-22T17:25:00Z","v":763,"vw":9.752},{"c":9.75,"h":9.75,"l":9.745,"n":59,"o":9.75,"t":"2026-10-22T17:30:00Z","v":1937,"vw":9.749559},{"c":9.74,"h":9.74,"l":9.73,"n":58,"o":9.74,"t":"2026-10-22T17:40:00Z","v":2469,"vw":9.737492},{"c":9.72,"h":9.73,"l":9.72,"n":13,"o":9.73,"t":"2026-10-22T17:45:00Z","v":363,"vw":9.725},{"c":9.69,"h":9.715,"l":9.69,"n":34,"o":9.6965,"t":"2026-10-22T17:50:00Z","v":1399,"vw":9.700582},{"c":9.705,"h":9.71,"l":9.705,"n":12,"o":9.71,"t":"2026-10-22T17:55:00Z","v":315,"vw":9.7075},{"c":9.67,"h":9.7,"l":9.65,"n":70,"o":9.7,"t":"2026-10-22T18:00:00Z","v":3251,"vw":9.674559},{"c":9.685,"h":9.685,"l":9.68,"n":29,"o":9.68,"t":"2026-10-22T18:05:00Z","v":1122,"vw":9.681429},{"c":9.71,"h":9.71,"l":9.6749,"n":91,"o":9.69,"t":"2026-10-22T18:10:00Z","v":5437,"vw":9.690379},{"c":9.69,"h":9.7,"l":9.655,"n":104,"o":9.7,"t":"2026-10-22T18:15:00Z","v":14982,"vw":9.680008},{"c":9.73,"h":9.73,"l":9.71,"n":106,"o":9.71,"t":"2026-10-22T18:20:00Z","v":6383,"vw":9.724325},{"c":9.7,"h":9.715,"l":9.7,"n":40,"o":9.715,"t":"2026-10-22T18:25:00Z","v":1869,"vw":9.707507},{"c":9.7,"h":9.7,"l":9.68,"n":69,"o":9.68,"t":"2026-10-22T18:30:00Z","v":2633,"vw":9.689488},{"c":9.71,"h":9.71,"l":9.675,"n":107,"o":9.7,"t":"2026-10-22T18:35:00Z","v":5065,"vw":9.697345},{"c":9.68,"h":9.7,"l":9.68,"n":24,"o":9.7,"t":"2026-10-22T18:40:00Z","v":899,"vw":9.688},{"c":9.67,"h":9.69,"l":9.67,"n":53,"o":9.685,"t":"2026-10-22T18:45:00Z","v":1687,"vw":9.676806},{"c":9.67,"h":9.68,"l":9.67,"n":63,"o":9.68,"t":"2026-10-22T18:50:00Z","v":3095,"vw":9.678853},{"c":9.6781,"h":9.68,"l":9.67,"n":112,"o":9.67,"t":"2026-10-22T18:55:00Z","v":4190,"vw":9.67425},{"c":9.635,"h":9.67,"l":9.625,"n":95,"o":9.67,"t":"2026-10-22T19:00:00Z","v":3820,"vw":9.648011},{"c":9.65,"h":9.655,"l":9.64,"n":56,"o":9.64,"t":"2026-10-22T19:05:00Z","v":2653,"vw":9.649024},{"c":9.65,"h":9.65,"l":9.63,"n":80,"o":9.63,"t":"2026-10-22T19:10:00Z","v":2647,"vw":9.639176},{"c":9.63,"h":9.65,"l":9.63,"n":36,"o":9.65,"t":"2026-10-22T19:15:00Z","v":2188,"vw":9.641881},{"c":9.62,"h":9.64,"l":9.6,"n":150,"o":9.62,"t":"2026-10-22T19:20:00Z","v":6032,"vw":9.620004},{"c":9.645,"h":9.645,"l":9.62,"n":87,"o":9.62,"t":"2026-10-22T19:25:00Z","v":5416,"vw":9.632021},{"c":9.66,"h":9.67,"l":9.62,"n":301,"o":9.645,"t":"2026-10-22T19:30:00Z","v":16557,"vw":9.645205},{"c":9.615,"h":9.66,"l":9.61,"n":285,"o":9.66,"t":"2026-10-22T19:35:00Z","v":18237,"vw":9.643762},{"c":9.595,"h":9.63,"l":9.58,"n":172,"o":9.6,"t":"2026-10-22T19:40:00Z","v":11913,"vw":9.607032},{"c":9.62,"h":9.63,"l":9.595,"n":197,"o":9.6,"t":"2026-10-22T19:45:00Z","v":9251,"vw":9.615063},{"c":9.62,"h":9.65,"l":9.615,"n":394,"o":9.625,"t":"2026-10-22T19:50:00Z","v":21322,"vw":9.633985},{"c":9.635,"h":9.65,"l":9.61,"n":713,"o":9.62,"t":"2026-10-22T19:55:00Z","v":40888,"vw":9.62248},{"c":9.64,"h":9.64,"l":9.64,"n":30,"o":9.64,"t":"2026-10-22T20:00:00Z","v":44023,"vw":9.64}],"history":[{"c":11.52,"h":11.76,"l":11.495,"n":2025,"o":11.7,"t":"2024-10-21T04:00:00Z","v":79146,"vw":11.555418},{"c":11.47,"h":11.65,"l":11.38,"n":2294,"o":11.53,"t":"2024-10-22T04:00:00Z","v":88715,"vw":11.473213},{"c":11.18,"h":11.53,"l":11.04,"n":2425,"o":11.39,"t":"2024-10-23T04:00:00Z","v":77519,"vw":11.15155},{"c":11.35,"h":11.39,"l":11.245,"n":2376,"o":11.25,"t":"2024-10-24T04:00:00Z","v":71898,"vw":11.331759},{"c":11.44,"h":11.6,"l":11.4,"n":3242,"o":11.45,"t":"2024-10-25T04:00:00Z","v":65228,"vw":11.476937},{"c":11.39,"h":11.5342,"l":11.36,"n":2068,"o":11.51,"t":"2024-10-28T04:00:00Z","v":64031,"vw":11.421824},{"c":11.21,"h":11.32,"l":11.12,"n":2171,"o":11.32,"t":"2024-10-29T04:00:00Z","v":83438,"vw":11.205665},{"c":11.35,"h":11.44,"l":11.23,"n":2038,"o":11.23,"t":"2024-10-30T04:00:00Z","v":70289,"vw":11.34545},{"c":11.23,"h":11.35,"l":11.08,"n":2538,"o":11.35,"t":"2024-10-31T04:00:00Z","v":87167,"vw":11.242667},{"c":11.24,"h":11.43,"l":11.19,"n":2417,"o":11.34,"t":"2024-11-01T04:00:00Z","v":120438,"vw":11.261856},{"c":11.14,"h":11.345,"l":11.04,"n":3629,"o":11.29,"t":"2024-11-04T05:00:00Z","v":111056,"vw":11.156948},{"c":11.27,"h":11.29,"l":11.12,"n":3267,"o":11.17,"t":"2024-11-05T05:00:00Z","v":128914,"vw":11.218207},{"c":12.91,"h":12.94,"l":11.88,"n":6000,"o":11.88,"t":"2024-11-06T05:00:00Z","v":252967,"vw":12.58108},{"c":12.75,"h":12.95,"l":11.76,"n":5767,"o":12.95,"t":"2024-11-07T05:00:00Z","v":477065,"vw":12.482897},{"c":13.01,"h":13.33,"l":12.1501,"n":4021,"o":12.83,"t":"2024-11-08T05:00:00Z","v":169735,"vw":13.004181},{"c":12.83,"h":13.23,"l":12.715,"n":3534,"o":13.06,"t":"2024-11-11T05:00:00Z","v":116808,"vw":12.882881},{"c":12.8,"h":12.9,"l":12.65,"n":2756,"o":12.83,"t":"2024-11-12T05:00:00Z","v":103424,"vw":12.782812},{"c":13.13,"h":13.24,"l":12.74,"n":2957,"o":12.9,"t":"2024-11-13T05:00:00Z","v":145778,"vw":13.0583},{"c":12.82,"h":13.11,"l":12.56,"n":2677,"o":13.11,"t":"2024-11-14T05:00:00Z","v":88990,"vw":12.787635},{"c":12.52,"h":12.9,"l":12.31,"n":2394,"o":12.9,"t":"2024-11-15T05:00:00Z","v":86221,"vw":12.526763},{"c":12.71,"h":12.75,"l":12.32,"n":2241,"o":12.5,"t":"2024-11-18T05:00:00Z","v":93518,"vw":12.631679},{"c":13,"h":13.04,"l":12.55,"n":2411,"o":12.55,"t":"2024-11-19T05:00:00Z","v":92155,"vw":12.895527},{"c":13.35,"h":13.36,"l":12.765,"n":2791,"o":13,"t":"2024-11-20T05:00:00Z","v":117990,"vw":13.134025},{"c":13.24,"h":13.58,"l":13.23,"n":3067,"o":13.5,"t":"2024-11-21T05:00:00Z","v":223784,"vw":13.421412},{"c":13.32,"h":13.425,"l":13.225,"n":2767,"o":13.28,"t":"2024-11-22T05:00:00Z","v":143151,"vw":13.306581},{"c":13.45,"h":13.55,"l":13.255,"n":2910,"o":13.4,"t":"2024-11-25T05:00:00Z","v":129247,"vw":13.421449},{"c":13.3,"h":13.42,"l":13.14,"n":2584,"o":13.36,"t":"2024-11-26T05:00:00Z","v":152053,"vw":13.281216},{"c":13.3,"h":13.415,"l":13.23,"n":2419,"o":13.3,"t":"2024-11-27T05:00:00Z","v":79387,"vw":13.311237},{"c":13.26,"h":13.4,"l":13.1,"n":1121,"o":13.4,"t":"2024-11-29T05:00:00Z","v":45479,"vw":13.243139},{"c":13.4,"h":13.54,"l":13.1301,"n":3135,"o":13.25,"t":"2024-12-02T05:00:00Z","v":134394,"vw":13.380735},{"c":13.09,"h":13.51,"l":12.95,"n":2374,"o":13.36,"t":"2024-12-03T05:00:00Z","v":127630,"vw":13.078585},{"c":13.18,"h":13.21,"l":12.98,"n":2399,"o":13.14,"t":"2024-12-04T05:00:00Z","v":109384,"vw":13.140283},{"c":13.34,"h":13.42,"l":13.04,"n":2933,"o":13.04,"t":"2024-12-05T05:00:00Z","v":142673,"vw":13.255711},{"c":12.88,"h":13.45,"l":12.76,"n":2693,"o":13.4,"t":"2024-12-06T05:00:00Z","v":101931,"vw":12.952263},{"c":12.62,"h":12.98,"l":12.6,"n":2145,"o":12.96,"t":"2024-12-09T05:00:00Z","v":75794,"vw":12.731089},{"c":12.71,"h":12.87,"l":12.46,"n":3615,"o":12.62,"t":"2024-12-10T05:00:00Z","v":158147,"vw":12.723591},{"c":13.06,"h":13.11,"l":12.59,"n":3476,"o":12.87,"t":"2024-12-11T05:00:00Z","v":134567,"vw":12.934081},{"c":12.9,"h":13.07,"l":12.81,"n":2371,"o":13.03,"t":"2024-12-12T05:00:00Z","v":72581,"vw":12.896837},{"c":13.04,"h":13.06,"l":12.745,"n":2093,"o":12.86,"t":"2024-12-13T05:00:00Z","v":54875,"vw":12.968827},{"c":13.32,"h":13.39,"l":13.04,"n":2072,"o":13.1,"t":"2024-12-16T05:00:00Z","v":78670,"vw":13.28004},{"c":13.09,"h":13.25,"l":12.715,"n":3339,"o":13.25,"t":"2024-12-17T05:00:00Z","v":212804,"vw":13.027812},{"c":12.3,"h":13.295,"l":12.205,"n":3634,"o":13.18,"t":"2024-12-18T05:00:00Z","v":159332,"vw":12.690327},{"c":12.12,"h":12.84,"l":12,"n":3041,"o":12.45,"t":"2024-12-19T05:00:00Z","v":102587,"vw":12.145799},{"c":12.16,"h":12.42,"l":11.835,"n":3077,"o":11.96,"t":"2024-12-20T05:00:00Z","v":598237,"vw":12.149949},{"c":12.03,"h":12.2,"l":11.99,"n":2582,"o":12.17,"t":"2024-12-23T05:00:00Z","v":73509,"vw":12.051637},{"c":12.1,"h":12.415,"l":11.95,"n":1880,"o":12.09,"t":"2024-12-24T05:00:00Z","v":52489,"vw":12.059954},{"c":12.23,"h":12.24,"l":11.91,"n":2857,"o":12.03,"t":"2024-12-26T05:00:00Z","v":79687,"vw":12.135873},{"c":11.94,"h":12.39,"l":11.805,"n":2358,"o":12.22,"t":"2024-12-27T05:00:00Z","v":77349,"vw":11.945719},{"c":12.03,"h":12.045,"l":11.6415,"n":2950,"o":11.76,"t":"2024-12-30T05:00:00Z","v":109596,"vw":11.879812},{"c":11.97,"h":12.13,"l":11.97,"n":1759,"o":12.13,"t":"2024-12-31T05:00:00Z","v":62412,"vw":12.008189},{"c":12.04,"h":12.25,"l":11.8226,"n":2816,"o":12,"t":"2025-01-02T05:00:00Z","v":112848,"vw":12.038489},{"c":12.55,"h":12.57,"l":12.05,"n":2174,"o":12.12,"t":"2025-01-03T05:00:00Z","v":107834,"vw":12.367892},{"c":12.99,"h":13.23,"l":12.53,"n":4316,"o":12.53,"t":"2025-01-06T05:00:00Z","v":165859,"vw":13.013038},{"c":12.84,"h":13.01,"l":12.47,"n":4132,"o":13.01,"t":"2025-01-07T05:00:00Z","v":123852,"vw":12.716207},{"c":12.54,"h":12.72,"l":12.29,"n":2931,"o":12.72,"t":"2025-01-08T05:00:00Z","v":87025,"vw":12.507607},{"c":12.03,"h":12.52,"l":11.9,"n":2621,"o":12.3,"t":"2025-01-10T05:00:00Z","v":128287,"vw":12.168431},{"c":12.3,"h":12.35,"l":11.74,"n":2983,"o":11.83,"t":"2025-01-13T05:00:00Z","v":133088,"vw":12.171562},{"c":12.91,"h":12.95,"l":12.32,"n":3158,"o":12.45,"t":"2025-01-14T05:00:00Z","v":174405,"vw":12.729764},{"c":13.43,"h":13.5625,"l":13.045,"n":3757,"o":13.28,"t":"2025-01-15T05:00:00Z","v":173101,"vw":13.36809},{"c":14.34,"h":14.5,"l":13.45,"n":4930,"o":13.47,"t":"2025-01-16T05:00:00Z","v":284271,"vw":14.048472},{"c":14.88,"h":14.95,"l":14.35,"n":4532,"o":14.4,"t":"2025-01-17T05:00:00Z","v":311482,"vw":14.66726},{"c":15.26,"h":15.42,"l":14.99,"n":4781,"o":15.08,"t":"2025-01-21T05:00:00Z","v":282494,"vw":15.205887},{"c":15.04,"h":15.4499,"l":15.02,"n":5554,"o":15.32,"t":"2025-01-22T05:00:00Z","v":272502,"vw":15.208068},{"c":15.06,"h":15.1988,"l":14.77,"n":3589,"o":14.9,"t":"2025-01-23T05:00:00Z","v":164588,"vw":14.992756},{"c":15.05,"h":15.2,"l":14.692,"n":3734,"o":14.95,"t":"2025-01-24T05:00:00Z","v":177689,"vw":14.986995},{"c":14.3,"h":14.93,"l":13.98,"n":5787,"o":14.93,"t":"2025-01-27T05:00:00Z","v":349210,"vw":14.29267},{"c":13.85,"h":14.5552,"l":13.56,"n":4430,"o":14.43,"t":"2025-01-28T05:00:00Z","v":174885,"vw":13.899364},{"c":13.75,"h":14.12,"l":13.6,"n":3426,"o":13.85,"t":"2025-01-29T05:00:00Z","v":118660,"vw":13.771252},{"c":14.03,"h":14.2599,"l":13.905,"n":2984,"o":13.91,"t":"2025-01-30T05:00:00Z","v":99984,"vw":14.076976},{"c":13.56,"h":14.02,"l":13.51,"n":3080,"o":14.02,"t":"2025-01-31T05:00:00Z","v":121595,"vw":13.727356},{"c":13.6,"h":13.63,"l":13,"n":3289,"o":13.21,"t":"2025-02-03T05:00:00Z","v":186551,"vw":13.336473},{"c":14.125,"h":14.165,"l":13.58,"n":3948,"o":13.58,"t":"2025-02-04T05:00:00Z","v":150867,"vw":14.030993},{"c":14.04,"h":14.36,"l":13.88,"n":6701,"o":14.14,"t":"2025-02-05T05:00:00Z","v":315427,"vw":14.06266},{"c":14.14,"h":14.23,"l":11.75,"n":8992,"o":12.01,"t":"2025-02-06T05:00:00Z","v":670785,"vw":13.5199},{"c":14.18,"h":14.3928,"l":12.75,"n":4804,"o":14.15,"t":"2025-02-07T05:00:00Z","v":232400,"vw":14.108174},{"c":15.07,"h":15.38,"l":14.28,"n":6373,"o":14.28,"t":"2025-02-10T05:00:00Z","v":355789,"vw":14.993832},{"c":15.48,"h":15.75,"l":15.03,"n":5712,"o":15.32,"t":"2025-02-11T05:00:00Z","v":366310,"vw":15.421191},{"c":15.37,"h":15.45,"l":15.0401,"n":4996,"o":15.23,"t":"2025-02-12T05:00:00Z","v":243916,"vw":15.288049},{"c":15.36,"h":15.455,"l":14.95,"n":4972,"o":15.45,"t":"2025-02-13T05:00:00Z","v":222264,"vw":15.236781},{"c":15.2,"h":15.6,"l":15.02,"n":5642,"o":15.49,"t":"2025-02-14T05:00:00Z","v":180075,"vw":15.209593},{"c":15.08,"h":15.465,"l":14.965,"n":3964,"o":15.25,"t":"2025-02-18T05:00:00Z","v":246588,"vw":15.160055},{"c":14.3,"h":14.98,"l":14.22,"n":3504,"o":14.98,"t":"2025-02-19T05:00:00Z","v":142165,"vw":14.49963},{"c":14.03,"h":14.31,"l":13.8,"n":3527,"o":14.23,"t":"2025-02-20T05:00:00Z","v":173069,"vw":14.009638},{"c":13.08,"h":14.2,"l":13.08,"n":3851,"o":14.2,"t":"2025-02-21T05:00:00Z","v":126216,"vw":13.424411},{"c":13.03,"h":13.33,"l":12.88,"n":3248,"o":13.1,"t":"2025-02-24T05:00:00Z","v":144279,"vw":13.060894},{"c":13.39,"h":13.42,"l":12.945,"n":3907,"o":13.15,"t":"2025-02-25T05:00:00Z","v":181918,"vw":13.247951},{"c":13.7,"h":13.73,"l":13.4,"n":4142,"o":13.44,"t":"2025-02-26T05:00:00Z","v":158354,"vw":13.614005},{"c":12.67,"h":13.625,"l":12.37,"n":9345,"o":13.53,"t":"2025-02-27T05:00:00Z","v":521482,"vw":12.843832},{"c":12.48,"h":12.68,"l":12.3501,"n":3843,"o":12.68,"t":"2025-02-28T05:00:00Z","v":166909,"vw":12.497727},{"c":12.06,"h":12.68,"l":11.89,"n":4387,"o":12.54,"t":"2025-03-03T05:00:00Z","v":262487,"vw":12.240826},{"c":11.86,"h":12.24,"l":11.66,"n":4997,"o":11.89,"t":"2025-03-04T05:00:00Z","v":259237,"vw":11.89246},{"c":12.05,"h":12.07,"l":11.65,"n":4366,"o":11.86,"t":"2025-03-05T05:00:00Z","v":202479,"vw":11.905253},{"c":12.02,"h":12.27,"l":11.64,"n":4792,"o":12.15,"t":"2025-03-06T05:00:00Z","v":235394,"vw":12.046735},{"c":11.78,"h":12.11,"l":11.6303,"n":3750,"o":11.98,"t":"2025-03-07T05:00:00Z","v":199061,"vw":11.867292},{"c":11.75,"h":11.84,"l":11.35,"n":6043,"o":11.56,"t":"2025-03-10T04:00:00Z","v":254821,"vw":11.634666},{"c":12.26,"h":12.29,"l":11.53,"n":4734,"o":11.8,"t":"2025-03-11T04:00:00Z","v":362798,"vw":11.871177},{"c":12.56,"h":12.74,"l":12.28,"n":5194,"o":12.46,"t":"2025-03-12T04:00:00Z","v":219740,"vw":12.518051},{"c":12.22,"h":12.79,"l":12.01,"n":3971,"o":12.55,"t":"2025-03-13T04:00:00Z","v":209755,"vw":12.236437},{"c":12.67,"h":12.77,"l":12.36,"n":5417,"o":12.42,"t":"2025-03-14T04:00:00Z","v":178770,"vw":12.630426},{"c":12.94,"h":13.05,"l":12.5,"n":4786,"o":12.68,"t":"2025-03-17T04:00:00Z","v":165810,"vw":12.847012},{"c":12.86,"h":13.21,"l":12.785,"n":5126,"o":12.83,"t":"2025-03-18T04:00:00Z","v":219657,"vw":12.92732},{"c":13.46,"h":13.58,"l":12.66,"n":4914,"o":12.83,"t":"2025-03-19T04:00:00Z","v":177772,"vw":13.30796},{"c":13.09,"h":13.56,"l":13.02,"n":5854,"o":13.06,"t":"2025-03-20T04:00:00Z","v":265841,"vw":13.192872},{"c":12.49,"h":12.9,"l":12.41,"n":5917,"o":12.9,"t":"2025-03-21T04:00:00Z","v":711599,"vw":12.548019},{"c":13.23,"h":13.31,"l":12.5783,"n":4598,"o":12.72,"t":"2025-03-24T04:00:00Z","v":203839,"vw":13.089083},{"c":13.04,"h":13.25,"l":13.02,"n":3172,"o":13.2,"t":"2025-03-25T04:00:00Z","v":132941,"vw":13.101928},{"c":12.61,"h":13.14,"l":12.58,"n":4810,"o":13.03,"t":"2025-03-26T04:00:00Z","v":168152,"vw":12.766893},{"c":12.3,"h":12.65,"l":12.21,"n":3652,"o":12.62,"t":"2025-03-27T04:00:00Z","v":159593,"vw":12.353216},{"c":12.53,"h":12.86,"l":12.2542,"n":6185,"o":12.34,"t":"2025-03-28T04:00:00Z","v":287804,"vw":12.575925},{"c":12.43,"h":12.58,"l":12.23,"n":4169,"o":12.29,"t":"2025-03-31T04:00:00Z","v":221393,"vw":12.420897},{"c":12.46,"h":12.565,"l":12.22,"n":3716,"o":12.35,"t":"2025-04-01T04:00:00Z","v":164026,"vw":12.424246},{"c":12.59,"h":12.69,"l":12.3,"n":2991,"o":12.3,"t":"2025-04-02T04:00:00Z","v":143289,"vw":12.532466},{"c":11.155,"h":11.9864,"l":11.15,"n":4945,"o":11.83,"t":"2025-04-03T04:00:00Z","v":293385,"vw":11.359332},{"c":10.05,"h":11.07,"l":9.83,"n":6429,"o":11.07,"t":"2025-04-04T04:00:00Z","v":340702,"vw":10.102157},{"c":10.095,"h":10.76,"l":9.3279,"n":5192,"o":9.61,"t":"2025-04-07T04:00:00Z","v":224653,"vw":10.054846},{"c":10.03,"h":10.62,"l":9.81,"n":6136,"o":10.57,"t":"2025-04-08T04:00:00Z","v":277078,"vw":10.155483},{"c":10.9,"h":11.12,"l":9.72,"n":4959,"o":9.9,"t":"2025-04-09T04:00:00Z","v":244509,"vw":10.657982},{"c":10.22,"h":10.675,"l":10.045,"n":3263,"o":10.48,"t":"2025-04-10T04:00:00Z","v":131405,"vw":10.293262},{"c":10.19,"h":10.33,"l":9.8587,"n":2279,"o":10.22,"t":"2025-04-11T04:00:00Z","v":122045,"vw":10.102725},{"c":10.66,"h":10.79,"l":10.26,"n":4994,"o":10.4,"t":"2025-04-14T04:00:00Z","v":408347,"vw":10.63778},{"c":10.43,"h":10.9,"l":10.415,"n":3581,"o":10.66,"t":"2025-04-15T04:00:00Z","v":192893,"vw":10.572047},{"c":10.71,"h":10.72,"l":10.1,"n":3522,"o":10.32,"t":"2025-04-16T04:00:00Z","v":190957,"vw":10.579242},{"c":10.86,"h":11.09,"l":10.69,"n":3639,"o":10.69,"t":"2025-04-17T04:00:00Z","v":186867,"vw":10.898437},{"c":10.37,"h":10.81,"l":9.995,"n":5151,"o":10.69,"t":"2025-04-21T04:00:00Z","v":439292,"vw":10.335168},{"c":10.71,"h":10.77,"l":10.1,"n":3777,"o":10.5,"t":"2025-04-22T04:00:00Z","v":191667,"vw":10.60069},{"c":11.11,"h":11.4,"l":10.83,"n":4064,"o":11.05,"t":"2025-04-23T04:00:00Z","v":218442,"vw":11.132485},{"c":11.56,"h":11.64,"l":10,"n":3580,"o":11.11,"t":"2025-04-24T04:00:00Z","v":150850,"vw":11.511372},{"c":11.9,"h":11.92,"l":11.4,"n":2812,"o":11.45,"t":"2025-04-25T04:00:00Z","v":156462,"vw":11.808975},{"c":11.69,"h":12.06,"l":11.52,"n":3019,"o":11.88,"t":"2025-04-28T04:00:00Z","v":168864,"vw":11.74444},{"c":11.75,"h":11.855,"l":11.355,"n":3565,"o":11.58,"t":"2025-04-29T04:00:00Z","v":242699,"vw":11.704864},{"c":11.6,"h":11.7,"l":11.155,"n":3214,"o":11.5,"t":"2025-04-30T04:00:00Z","v":143185,"vw":11.57572},{"c":12.13,"h":12.25,"l":11.59,"n":3700,"o":11.66,"t":"2025-05-01T04:00:00Z","v":167640,"vw":12.063238},{"c":12.49,"h":12.67,"l":11.67,"n":3616,"o":11.67,"t":"2025-05-02T04:00:00Z","v":153854,"vw":12.471073},{"c":12.07,"h":12.5,"l":12.065,"n":2630,"o":12.26,"t":"2025-05-05T04:00:00Z","v":135469,"vw":12.201148},{"c":12.08,"h":12.18,"l":11.42,"n":3735,"o":11.42,"t":"2025-05-06T04:00:00Z","v":182742,"vw":12.091276},{"c":12.26,"h":12.31,"l":12.05,"n":6188,"o":12.2,"t":"2025-05-07T04:00:00Z","v":360694,"vw":12.203136},{"c":13.65,"h":13.8,"l":10.01,"n":8508,"o":10.01,"t":"2025-05-08T04:00:00Z","v":486554,"vw":13.229425},{"c":12.43,"h":13.57,"l":12.295,"n":6323,"o":13.57,"t":"2025-05-09T04:00:00Z","v":297030,"vw":12.616051},{"c":12.89,"h":13.2262,"l":12.37,"n":5420,"o":13.15,"t":"2025-05-12T04:00:00Z","v":251474,"vw":12.909002},{"c":12.97,"h":13.13,"l":12.785,"n":4115,"o":13.1,"t":"2025-05-13T04:00:00Z","v":167554,"vw":12.948077},{"c":12.81,"h":13.39,"l":12.785,"n":3878,"o":12.98,"t":"2025-05-14T04:00:00Z","v":186862,"vw":12.95112},{"c":12.88,"h":12.915,"l":12.56,"n":2869,"o":12.78,"t":"2025-05-15T04:00:00Z","v":124006,"vw":12.814407},{"c":12.77,"h":13,"l":12.69,"n":2815,"o":12.87,"t":"2025-05-16T04:00:00Z","v":148566,"vw":12.800609},{"c":12.78,"h":12.83,"l":12.46,"n":3523,"o":12.46,"t":"2025-05-19T04:00:00Z","v":130136,"vw":12.734473},{"c":12.68,"h":12.9771,"l":12.6367,"n":2578,"o":12.74,"t":"2025-05-20T04:00:00Z","v":115785,"vw":12.768677},{"c":12.13,"h":12.755,"l":12.13,"n":3157,"o":12.46,"t":"2025-05-21T04:00:00Z","v":139722,"vw":12.336368},{"c":12.04,"h":12.72,"l":11.9,"n":3839,"o":12.12,"t":"2025-05-22T04:00:00Z","v":130902,"vw":12.071142},{"c":12.13,"h":12.175,"l":11.68,"n":2777,"o":11.68,"t":"2025-05-23T04:00:00Z","v":103798,"vw":12.062529},{"c":12.55,"h":12.58,"l":12.29,"n":3448,"o":12.36,"t":"2025-05-27T04:00:00Z","v":204757,"vw":12.517314},{"c":12.21,"h":12.57,"l":12.1,"n":2608,"o":12.5,"t":"2025-05-28T04:00:00Z","v":123491,"vw":12.256114},{"c":12.34,"h":12.41,"l":12.045,"n":3386,"o":12.32,"t":"2025-05-29T04:00:00Z","v":148879,"vw":12.287709},{"c":12.22,"h":12.397,"l":12.1,"n":1938,"o":12.26,"t":"2025-05-30T04:00:00Z","v":102221,"vw":12.238629},{"c":12.19,"h":12.29,"l":11.95,"n":2447,"o":12.22,"t":"2025-06-02T04:00:00Z","v":101636,"vw":12.195494},{"c":12.41,"h":12.54,"l":12.215,"n":2933,"o":12.26,"t":"2025-06-03T04:00:00Z","v":212326,"vw":12.461635},{"c":12.16,"h":12.49,"l":12.06,"n":2367,"o":12.41,"t":"2025-06-04T04:00:00Z","v":115114,"vw":12.178367},{"c":12.3,"h":12.4,"l":12.01,"n":3034,"o":12.15,"t":"2025-06-05T04:00:00Z","v":174660,"vw":12.236601},{"c":12.46,"h":12.54,"l":12.32,"n":2722,"o":12.4,"t":"2025-06-06T04:00:00Z","v":154623,"vw":12.440082},{"c":12.5,"h":12.645,"l":12.38,"n":5522,"o":12.47,"t":"2025-06-09T04:00:00Z","v":355682,"vw":12.528574},{"c":12.27,"h":12.69,"l":12.185,"n":3024,"o":12.6,"t":"2025-06-10T04:00:00Z","v":224585,"vw":12.340281},{"c":12.28,"h":12.5599,"l":12.16,"n":3211,"o":12.31,"t":"2025-06-11T04:00:00Z","v":174593,"vw":12.396505},{"c":12.29,"h":12.4039,"l":12.1518,"n":2498,"o":12.21,"t":"2025-06-12T04:00:00Z","v":83174,"vw":12.298292},{"c":12.17,"h":12.255,"l":11.93,"n":3105,"o":12.1,"t":"2025-06-13T04:00:00Z","v":134246,"vw":12.14383},{"c":12.44,"h":12.48,"l":12.2,"n":1997,"o":12.35,"t":"2025-06-16T04:00:00Z","v":98228,"vw":12.402509},{"c":12.67,"h":12.85,"l":12.28,"n":3464,"o":12.28,"t":"2025-06-17T04:00:00Z","v":213616,"vw":12.65278},{"c":12.71,"h":12.84,"l":12.5001,"n":2752,"o":12.64,"t":"2025-06-18T04:00:00Z","v":134879,"vw":12.675702},{"c":12.72,"h":12.89,"l":12.59,"n":3024,"o":12.89,"t":"2025-06-20T04:00:00Z","v":333685,"vw":12.726166},{"c":13.1,"h":13.11,"l":12.665,"n":3412,"o":12.74,"t":"2025-06-23T04:00:00Z","v":141215,"vw":12.974892},{"c":13.41,"h":13.48,"l":13.06,"n":2987,"o":13.18,"t":"2025-06-24T04:00:00Z","v":113672,"vw":13.369534},{"c":13.49,"h":13.63,"l":13.3318,"n":2733,"o":13.44,"t":"2025-06-25T04:00:00Z","v":153197,"vw":13.506687},{"c":13.6,"h":13.7,"l":13.38,"n":2999,"o":13.45,"t":"2025-06-26T04:00:00Z","v":136488,"vw":13.586244},{"c":13.9,"h":14.07,"l":13.5516,"n":4743,"o":13.66,"t":"2025-06-27T04:00:00Z","v":574149,"vw":13.920778},{"c":13.51,"h":14.02,"l":13.48,"n":3266,"o":14.02,"t":"2025-06-30T04:00:00Z","v":170444,"vw":13.661973},{"c":13.63,"h":13.85,"l":13.31,"n":4451,"o":13.38,"t":"2025-07-01T04:00:00Z","v":227719,"vw":13.672169},{"c":13.95,"h":14.055,"l":13.51,"n":3427,"o":13.65,"t":"2025-07-02T04:00:00Z","v":185130,"vw":13.869761},{"c":13.87,"h":14.1,"l":13.77,"n":1887,"o":13.99,"t":"2025-07-03T04:00:00Z","v":102949,"vw":13.951567},{"c":13.63,"h":13.95,"l":13.45,"n":3446,"o":13.71,"t":"2025-07-07T04:00:00Z","v":177789,"vw":13.685014},{"c":13.61,"h":13.71,"l":13.45,"n":3170,"o":13.48,"t":"2025-07-08T04:00:00Z","v":139690,"vw":13.599799},{"c":13.75,"h":13.84,"l":13.585,"n":2871,"o":13.68,"t":"2025-07-09T04:00:00Z","v":160635,"vw":13.758319},{"c":13.37,"h":13.74,"l":13.31,"n":2782,"o":13.74,"t":"2025-07-10T04:00:00Z","v":104404,"vw":13.400714},{"c":13.36,"h":13.4,"l":13.165,"n":2433,"o":13.32,"t":"2025-07-11T04:00:00Z","v":104438,"vw":13.323133},{"c":13.8,"h":13.81,"l":13.3,"n":3058,"o":13.3,"t":"2025-07-14T04:00:00Z","v":219855,"vw":13.676142},{"c":13.39,"h":13.86,"l":13.39,"n":2865,"o":13.86,"t":"2025-07-15T04:00:00Z","v":114116,"vw":13.515249},{"c":13.77,"h":13.85,"l":13.32,"n":3967,"o":13.52,"t":"2025-07-16T04:00:00Z","v":182570,"vw":13.666134},{"c":14.52,"h":14.54,"l":13.445,"n":4852,"o":13.75,"t":"2025-07-17T04:00:00Z","v":280195,"vw":14.151561},{"c":14.55,"h":15.04,"l":14.41,"n":4616,"o":14.69,"t":"2025-07-18T04:00:00Z","v":160819,"vw":14.606801},{"c":14.53,"h":14.65,"l":14.27,"n":2298,"o":14.65,"t":"2025-07-21T04:00:00Z","v":99377,"vw":14.522202},{"c":14.69,"h":14.78,"l":14.15,"n":3211,"o":14.5,"t":"2025-07-22T04:00:00Z","v":146444,"vw":14.625279},{"c":15.09,"h":15.16,"l":14.75,"n":3589,"o":14.89,"t":"2025-07-23T04:00:00Z","v":152078,"vw":15.015717},{"c":15.03,"h":15.1,"l":14.825,"n":2683,"o":14.98,"t":"2025-07-24T04:00:00Z","v":134949,"vw":15.013835},{"c":15.34,"h":15.44,"l":15.05,"n":2676,"o":15.06,"t":"2025-07-25T04:00:00Z","v":100843,"vw":15.274906},{"c":15.6,"h":15.67,"l":15.21,"n":3215,"o":15.49,"t":"2025-07-28T04:00:00Z","v":126662,"vw":15.517116},{"c":15.82,"h":16.03,"l":15.64,"n":3602,"o":15.74,"t":"2025-07-29T04:00:00Z","v":189442,"vw":15.832632},{"c":15.61,"h":16.105,"l":15.56,"n":3713,"o":15.84,"t":"2025-07-30T04:00:00Z","v":196586,"vw":15.843373},{"c":15.28,"h":15.84,"l":15.12,"n":3364,"o":15.43,"t":"2025-07-31T04:00:00Z","v":144005,"vw":15.298517},{"c":14.26,"h":14.968,"l":14.19,"n":3817,"o":14.92,"t":"2025-08-01T04:00:00Z","v":147223,"vw":14.347423},{"c":14.35,"h":14.555,"l":14.24,"n":2178,"o":14.4,"t":"2025-08-04T04:00:00Z","v":82901,"vw":14.350536},{"c":14.58,"h":14.7375,"l":14.33,"n":2134,"o":14.47,"t":"2025-08-05T04:00:00Z","v":92667,"vw":14.556232},{"c":14.3,"h":14.97,"l":14.21,"n":2346,"o":14.56,"t":"2025-08-06T04:00:00Z","v":93769,"vw":14.370431},{"c":14.85,"h":15.065,"l":14.5,"n":3076,"o":14.6,"t":"2025-08-07T04:00:00Z","v":150703,"vw":14.85961},{"c":14.91,"h":15.169,"l":14.82,"n":1884,"o":14.91,"t":"2025-08-08T04:00:00Z","v":79135,"vw":14.914691},{"c":14.66,"h":14.9321,"l":14.63,"n":1947,"o":14.93,"t":"2025-08-11T04:00:00Z","v":66104,"vw":14.736459},{"c":15.2,"h":15.3683,"l":14.8201,"n":3222,"o":14.83,"t":"2025-08-12T04:00:00Z","v":122526,"vw":15.19508},{"c":15.17,"h":15.465,"l":15.08,"n":3288,"o":15.39,"t":"2025-08-13T04:00:00Z","v":125338,"vw":15.21311},{"c":14.78,"h":15.12,"l":14.65,"n":2190,"o":14.92,"t":"2025-08-14T04:00:00Z","v":99633,"vw":14.788248},{"c":14.64,"h":14.85,"l":14.44,"n":3783,"o":14.85,"t":"2025-08-15T04:00:00Z","v":162382,"vw":14.678584},{"c":14.82,"h":14.89,"l":14.645,"n":2605,"o":14.65,"t":"2025-08-18T04:00:00Z","v":85338,"vw":14.79516},{"c":14.51,"h":14.84,"l":14.46,"n":2273,"o":14.81,"t":"2025-08-19T04:00:00Z","v":73469,"vw":14.548672},{"c":14.59,"h":14.65,"l":14.255,"n":2537,"o":14.54,"t":"2025-08-20T04:00:00Z","v":94984,"vw":14.56551},{"c":14.92,"h":14.93,"l":14.44,"n":1823,"o":14.55,"t":"2025-08-21T04:00:00Z","v":56453,"vw":14.796856},{"c":15.36,"h":15.62,"l":15.005,"n":4969,"o":15.05,"t":"2025-08-22T04:00:00Z","v":189166,"vw":15.414909},{"c":15.08,"h":15.405,"l":14.99,"n":3936,"o":15.27,"t":"2025-08-25T04:00:00Z","v":131398,"vw":15.204487},{"c":15.23,"h":15.375,"l":15.055,"n":3329,"o":15.08,"t":"2025-08-26T04:00:00Z","v":122738,"vw":15.246461},{"c":15.37,"h":15.77,"l":15.22,"n":5752,"o":15.22,"t":"2025-08-27T04:00:00Z","v":204325,"vw":15.421266},{"c":15.74,"h":15.89,"l":15.34,"n":5100,"o":15.46,"t":"2025-08-28T04:00:00Z","v":177316,"vw":15.728698},{"c":15.13,"h":15.79,"l":15.085,"n":3540,"o":15.79,"t":"2025-08-29T04:00:00Z","v":128938,"vw":15.231275},{"c":14.85,"h":15.08,"l":14.57,"n":2984,"o":15.08,"t":"2025-09-02T04:00:00Z","v":134154,"vw":14.823886},{"c":14.24,"h":14.88,"l":14.23,"n":4233,"o":14.73,"t":"2025-09-03T04:00:00Z","v":161785,"vw":14.377287},{"c":14.64,"h":14.72,"l":14.17,"n":8574,"o":14.3,"t":"2025-09-04T04:00:00Z","v":350786,"vw":14.570361},{"c":14.58,"h":14.73,"l":14.2,"n":4628,"o":14.73,"t":"2025-09-05T04:00:00Z","v":164665,"vw":14.479732},{"c":14.71,"h":15.015,"l":14.54,"n":7669,"o":14.64,"t":"2025-09-08T04:00:00Z","v":299496,"vw":14.758236},{"c":14.25,"h":14.71,"l":14.16,"n":6220,"o":14.71,"t":"2025-09-09T04:00:00Z","v":357106,"vw":14.326497},{"c":12.27,"h":14.18,"l":12,"n":18250,"o":12.66,"t":"2025-09-10T04:00:00Z","v":1039124,"vw":12.392914},{"c":13.05,"h":13.25,"l":12.16,"n":7404,"o":12.22,"t":"2025-09-11T04:00:00Z","v":335663,"vw":12.977728},{"c":12.8,"h":13.07,"l":12.6,"n":5642,"o":12.93,"t":"2025-09-12T04:00:00Z","v":309536,"vw":12.811284},{"c":12.99,"h":13.05,"l":12.74,"n":6222,"o":12.86,"t":"2025-09-15T04:00:00Z","v":215322,"vw":12.957305},{"c":12.78,"h":13.04,"l":12.605,"n":5698,"o":12.95,"t":"2025-09-16T04:00:00Z","v":308093,"vw":12.764511},{"c":12.71,"h":13.08,"l":12.625,"n":6525,"o":12.82,"t":"2025-09-17T04:00:00Z","v":323857,"vw":12.76662},{"c":13,"h":13.42,"l":12.93,"n":6361,"o":12.99,"t":"2025-09-18T04:00:00Z","v":289775,"vw":13.129776},{"c":12.82,"h":13.175,"l":12.71,"n":6260,"o":13.04,"t":"2025-09-19T04:00:00Z","v":595726,"vw":12.844219},{"c":13.21,"h":13.41,"l":12.62,"n":6661,"o":12.72,"t":"2025-09-22T04:00:00Z","v":472221,"vw":13.109179},{"c":13.05,"h":13.44,"l":12.86,"n":5747,"o":13.21,"t":"2025-09-23T04:00:00Z","v":322788,"vw":13.061033},{"c":13.09,"h":13.31,"l":12.975,"n":4553,"o":13.13,"t":"2025-09-24T04:00:00Z","v":207658,"vw":13.081379},{"c":13.04,"h":13.26,"l":12.815,"n":7270,"o":13.08,"t":"2025-09-25T04:00:00Z","v":363351,"vw":13.082794},{"c":12.93,"h":13.065,"l":12.57,"n":5572,"o":13.05,"t":"2025-09-26T04:00:00Z","v":261941,"vw":12.937793},{"c":12.8,"h":13.135,"l":12.74,"n":6364,"o":13.03,"t":"2025-09-29T04:00:00Z","v":676666,"vw":12.794042},{"c":13.08,"h":13.12,"l":12.72,"n":7674,"o":12.74,"t":"2025-09-30T04:00:00Z","v":662036,"vw":12.988977},{"c":12.89,"h":13.16,"l":12.82,"n":4466,"o":12.99,"t":"2025-10-01T04:00:00Z","v":226883,"vw":12.931093},{"c":12.77,"h":13.03,"l":12.625,"n":5225,"o":12.91,"t":"2025-10-02T04:00:00Z","v":247625,"vw":12.775698},{"c":12.8,"h":12.965,"l":12.72,"n":4289,"o":12.87,"t":"2025-10-03T04:00:00Z","v":204634,"vw":12.827038},{"c":12.81,"h":13.0057,"l":12.74,"n":5761,"o":12.94,"t":"2025-10-06T04:00:00Z","v":244693,"vw":12.837403},{"c":12.59,"h":12.98,"l":12.5,"n":4163,"o":12.85,"t":"2025-10-07T04:00:00Z","v":199474,"vw":12.633762},{"c":12.8,"h":12.825,"l":12.38,"n":4022,"o":12.67,"t":"2025-10-08T04:00:00Z","v":180369,"vw":12.767063},{"c":12.66,"h":12.795,"l":12.545,"n":3410,"o":12.76,"t":"2025-10-09T04:00:00Z","v":154950,"vw":12.650094},{"c":12.27,"h":12.8385,"l":12.23,"n":3068,"o":12.66,"t":"2025-10-10T04:00:00Z","v":132915,"vw":12.370413},{"c":12.57,"h":12.605,"l":12.29,"n":4319,"o":12.55,"t":"2025-10-13T04:00:00Z","v":216591,"vw":12.521512},{"c":12.89,"h":12.915,"l":12.3,"n":4870,"o":12.43,"t":"2025-10-14T04:00:00Z","v":250212,"vw":12.796034},{"c":13.38,"h":13.5228,"l":12.89,"n":3981,"o":13.06,"t":"2025-10-15T04:00:00Z","v":171004,"vw":13.347353},{"c":12.97,"h":13.48,"l":12.95,"n":4012,"o":13.48,"t":"2025-10-16T04:00:00Z","v":180876,"vw":13.045175},{"c":12.78,"h":12.99,"l":12.735,"n":3687,"o":12.93,"t":"2025-10-17T04:00:00Z","v":136092,"vw":12.802864},{"c":13.14,"h":13.15,"l":12.87,"n":6504,"o":12.87,"t":"2025-10-20T04:00:00Z","v":351344,"vw":12.996865},{"c":13.36,"h":13.4685,"l":12.89,"n":6348,"o":13.21,"t":"2025-10-21T04:00:00Z","v":455653,"vw":13.182178},{"c":13.44,"h":13.5299,"l":13.1824,"n":5612,"o":13.36,"t":"2025-10-22T04:00:00Z","v":293635,"vw":13.390603},{"c":13.87,"h":13.95,"l":13.25,"n":3965,"o":13.25,"t":"2025-10-23T04:00:00Z","v":197599,"vw":13.850947},{"c":14.16,"h":14.2,"l":13.88,"n":5746,"o":14.14,"t":"2025-10-24T04:00:00Z","v":351038,"vw":14.052198},{"c":14.32,"h":14.44,"l":14.16,"n":4495,"o":14.3,"t":"2025-10-27T04:00:00Z","v":181748,"vw":14.343516},{"c":14.49,"h":14.515,"l":14.19,"n":3596,"o":14.29,"t":"2025-10-28T04:00:00Z","v":169369,"vw":14.446727},{"c":14.9,"h":15.205,"l":14.29,"n":4609,"o":14.31,"t":"2025-10-29T04:00:00Z","v":258542,"vw":14.857121},{"c":14.98,"h":15.145,"l":14.3,"n":5840,"o":14.78,"t":"2025-10-30T04:00:00Z","v":362747,"vw":14.958657},{"c":15.02,"h":15.14,"l":14.755,"n":7362,"o":14.94,"t":"2025-10-31T04:00:00Z","v":392802,"vw":15.02017},{"c":15.14,"h":15.28,"l":14.82,"n":5072,"o":15.12,"t":"2025-11-03T05:00:00Z","v":231254,"vw":15.107328},{"c":15.27,"h":15.41,"l":14.97,"n":5308,"o":15.1,"t":"2025-11-04T05:00:00Z","v":194602,"vw":15.230434},{"c":15.6,"h":15.965,"l":15.13,"n":7841,"o":15.13,"t":"2025-11-05T05:00:00Z","v":322695,"vw":15.745109},{"c":12.66,"h":15.93,"l":12.605,"n":8422,"o":15.35,"t":"2025-11-06T05:00:00Z","v":391490,"vw":13.281947},{"c":12.53,"h":12.88,"l":12.44,"n":8164,"o":12.66,"t":"2025-11-07T05:00:00Z","v":344554,"vw":12.595612},{"c":13.02,"h":13.05,"l":12.505,"n":5202,"o":12.67,"t":"2025-11-10T05:00:00Z","v":240707,"vw":12.83873},{"c":12.53,"h":12.95,"l":12.4,"n":5473,"o":12.89,"t":"2025-11-11T05:00:00Z","v":226092,"vw":12.580147},{"c":12.22,"h":12.75,"l":12.17,"n":3659,"o":12.58,"t":"2025-11-12T05:00:00Z","v":177868,"vw":12.342861},{"c":11.72,"h":12.295,"l":11.61,"n":7377,"o":12.12,"t":"2025-11-13T05:00:00Z","v":302204,"vw":11.811964},{"c":11.84,"h":11.965,"l":11.5,"n":5603,"o":11.58,"t":"2025-11-14T05:00:00Z","v":254115,"vw":11.810183},{"c":11.2,"h":11.9099,"l":11.18,"n":4085,"o":11.82,"t":"2025-11-17T05:00:00Z","v":191444,"vw":11.439996},{"c":11.24,"h":11.395,"l":10.93,"n":4729,"o":11.16,"t":"2025-11-18T05:00:00Z","v":243958,"vw":11.267031},{"c":11.02,"h":11.35,"l":10.95,"n":5388,"o":11.27,"t":"2025-11-19T05:00:00Z","v":337666,"vw":11.110369},{"c":11.06,"h":11.58,"l":10.92,"n":5848,"o":11.29,"t":"2025-11-20T05:00:00Z","v":261974,"vw":11.131971},{"c":11.225,"h":11.33,"l":10.81,"n":4395,"o":10.93,"t":"2025-11-21T05:00:00Z","v":206755,"vw":11.133854},{"c":11.28,"h":11.465,"l":11.06,"n":4644,"o":11.3,"t":"2025-11-24T05:00:00Z","v":230008,"vw":11.305154},{"c":11.43,"h":11.55,"l":11.215,"n":4339,"o":11.29,"t":"2025-11-25T05:00:00Z","v":215529,"vw":11.426552},{"c":11.62,"h":11.79,"l":11.28,"n":5135,"o":11.42,"t":"2025-11-26T05:00:00Z","v":200335,"vw":11.554834},{"c":11.69,"h":11.755,"l":11.46,"n":2313,"o":11.62,"t":"2025-11-28T05:00:00Z","v":118242,"vw":11.665386},{"c":11.45,"h":11.66,"l":11.26,"n":4814,"o":11.52,"t":"2025-12-01T05:00:00Z","v":225855,"vw":11.490324},{"c":11.33,"h":11.56,"l":11.31,"n":4762,"o":11.56,"t":"2025-12-02T05:00:00Z","v":246390,"vw":11.420389},{"c":11.75,"h":11.78,"l":11.245,"n":5419,"o":11.41,"t":"2025-12-03T05:00:00Z","v":276048,"vw":11.642848},{"c":12,"h":12.02,"l":11.64,"n":4184,"o":11.69,"t":"2025-12-04T05:00:00Z","v":211889,"vw":11.952444},{"c":11.68,"h":12.055,"l":11.61,"n":3860,"o":11.9,"t":"2025-12-05T05:00:00Z","v":187237,"vw":11.709545},{"c":11.81,"h":11.95,"l":11.6,"n":4269,"o":11.75,"t":"2025-12-08T05:00:00Z","v":331781,"vw":11.791693},{"c":12.16,"h":12.31,"l":11.82,"n":5186,"o":11.82,"t":"2025-12-09T05:00:00Z","v":249254,"vw":12.10633},{"c":12.34,"h":12.59,"l":12.08,"n":4506,"o":12.1,"t":"2025-12-10T05:00:00Z","v":251885,"vw":12.323069},{"c":12.48,"h":12.58,"l":12.1,"n":5372,"o":12.35,"t":"2025-12-11T05:00:00Z","v":210975,"vw":12.421112},{"c":12.18,"h":12.5,"l":12.08,"n":4113,"o":12.5,"t":"2025-12-12T05:00:00Z","v":166631,"vw":12.206875},{"c":12.38,"h":12.475,"l":12.16,"n":4331,"o":12.29,"t":"2025-12-15T05:00:00Z","v":230976,"vw":12.337734},{"c":12.31,"h":12.445,"l":12.165,"n":4084,"o":12.26,"t":"2025-12-16T05:00:00Z","v":160069,"vw":12.318955},{"c":11.81,"h":12.415,"l":11.675,"n":6441,"o":12.31,"t":"2025-12-17T05:00:00Z","v":330105,"vw":11.79706},{"c":11.81,"h":12.1,"l":11.765,"n":5119,"o":12.03,"t":"2025-12-18T05:00:00Z","v":221122,"vw":11.897804},{"c":11.73,"h":11.995,"l":11.64,"n":5212,"o":11.76,"t":"2025-12-19T05:00:00Z","v":762385,"vw":11.73839},{"c":11.83,"h":12.085,"l":11.64,"n":3405,"o":11.84,"t":"2025-12-22T05:00:00Z","v":156461,"vw":11.880148},{"c":11.97,"h":12.1138,"l":11.735,"n":3757,"o":11.74,"t":"2025-12-23T05:00:00Z","v":164332,"vw":11.924189},{"c":11.9,"h":12.0201,"l":11.835,"n":1374,"o":11.94,"t":"2025-12-24T05:00:00Z","v":51060,"vw":11.934333},{"c":11.75,"h":11.9054,"l":11.665,"n":3459,"o":11.9,"t":"2025-12-26T05:00:00Z","v":154514,"vw":11.746003},{"c":11.82,"h":11.89,"l":11.67,"n":3782,"o":11.69,"t":"2025-12-29T05:00:00Z","v":181157,"vw":11.791782},{"c":11.84,"h":12.01,"l":11.78,"n":4594,"o":11.83,"t":"2025-12-30T05:00:00Z","v":211699,"vw":11.886115},{"c":11.7,"h":11.85,"l":11.66,"n":3383,"o":11.85,"t":"2025-12-31T05:00:00Z","v":168435,"vw":11.716476},{"c":12.05,"h":12.105,"l":11.63,"n":4041,"o":11.77,"t":"2026-01-02T05:00:00Z","v":300111,"vw":11.923394},{"c":12.63,"h":12.91,"l":12.12,"n":5478,"o":12.22,"t":"2026-01-05T05:00:00Z","v":253801,"vw":12.586792},{"c":12.21,"h":12.775,"l":11.8,"n":5297,"o":12.63,"t":"2026-01-06T05:00:00Z","v":303136,"vw":12.132158},{"c":11.72,"h":12.29,"l":11.63,"n":5060,"o":12.29,"t":"2026-01-07T05:00:00Z","v":218293,"vw":11.76321},{"c":12.11,"h":12.165,"l":11.72,"n":3094,"o":11.75,"t":"2026-01-08T05:00:00Z","v":154816,"vw":12.054737},{"c":12.39,"h":12.52,"l":12.05,"n":4582,"o":12.15,"t":"2026-01-09T05:00:00Z","v":216162,"vw":12.368486},{"c":12.63,"h":12.786,"l":12.09,"n":2933,"o":12.31,"t":"2026-01-12T05:00:00Z","v":147793,"vw":12.534588},{"c":13.07,"h":13.08,"l":12.71,"n":3323,"o":12.71,"t":"2026-01-13T05:00:00Z","v":211481,"vw":12.973782},{"c":13.32,"h":13.49,"l":13,"n":5455,"o":13.06,"t":"2026-01-14T05:00:00Z","v":312801,"vw":13.286428},{"c":13.56,"h":13.685,"l":13.36,"n":4217,"o":13.39,"t":"2026-01-15T05:00:00Z","v":285612,"vw":13.520598},{"c":13.71,"h":13.92,"l":13.49,"n":3896,"o":13.57,"t":"2026-01-16T05:00:00Z","v":205552,"vw":13.751372},{"c":13.56,"h":13.6499,"l":13.17,"n":2929,"o":13.39,"t":"2026-01-20T05:00:00Z","v":119285,"vw":13.479898},{"c":14.19,"h":14.26,"l":13.43,"n":4320,"o":13.56,"t":"2026-01-21T05:00:00Z","v":206968,"vw":13.95465},{"c":14.3,"h":14.644,"l":13.955,"n":5934,"o":14.25,"t":"2026-01-22T05:00:00Z","v":456270,"vw":14.433146},{"c":14.06,"h":14.44,"l":14.05,"n":3612,"o":14.25,"t":"2026-01-23T05:00:00Z","v":172781,"vw":14.159518},{"c":13.95,"h":14.32,"l":13.75,"n":3227,"o":14.14,"t":"2026-01-26T05:00:00Z","v":142302,"vw":13.936504},{"c":13.91,"h":14.1,"l":13.79,"n":3611,"o":13.95,"t":"2026-01-27T05:00:00Z","v":185598,"vw":13.918713},{"c":13.87,"h":14.12,"l":13.67,"n":4177,"o":13.95,"t":"2026-01-28T05:00:00Z","v":183449,"vw":13.919553},{"c":14.29,"h":14.335,"l":13.86,"n":4613,"o":13.98,"t":"2026-01-29T05:00:00Z","v":207904,"vw":14.130584},{"c":14.32,"h":14.63,"l":14.125,"n":4450,"o":14.14,"t":"2026-01-30T05:00:00Z","v":211705,"vw":14.331906},{"c":14.2,"h":14.49,"l":14.12,"n":5199,"o":14.24,"t":"2026-02-02T05:00:00Z","v":274277,"vw":14.297174},{"c":14.32,"h":14.56,"l":13.94,"n":3858,"o":14.28,"t":"2026-02-03T05:00:00Z","v":148192,"vw":14.252222},{"c":13.5,"h":14.5,"l":13.44,"n":7999,"o":14.4,"t":"2026-02-04T05:00:00Z","v":341165,"vw":13.692491},{"c":11.25,"h":12.72,"l":11.21,"n":16502,"o":12.72,"t":"2026-02-05T05:00:00Z","v":728729,"vw":11.648024},{"c":11.06,"h":11.52,"l":10.73,"n":10816,"o":11.3,"t":"2026-02-06T05:00:00Z","v":543349,"vw":11.173647},{"c":11.17,"h":11.525,"l":11.04,"n":8004,"o":11.08,"t":"2026-02-09T05:00:00Z","v":329209,"vw":11.253921},{"c":11.41,"h":11.715,"l":11.18,"n":8433,"o":11.21,"t":"2026-02-10T05:00:00Z","v":390013,"vw":11.44739},{"c":11.63,"h":12.03,"l":11.41,"n":7294,"o":11.87,"t":"2026-02-11T05:00:00Z","v":315249,"vw":11.673198},{"c":11.34,"h":11.85,"l":11.16,"n":7729,"o":11.74,"t":"2026-02-12T05:00:00Z","v":264209,"vw":11.386116},{"c":11.46,"h":11.62,"l":11.33,"n":6506,"o":11.43,"t":"2026-02-13T05:00:00Z","v":312138,"vw":11.503617},{"c":11.31,"h":11.77,"l":11.13,"n":5806,"o":11.47,"t":"2026-02-17T05:00:00Z","v":253256,"vw":11.382008},{"c":11.08,"h":11.515,"l":11,"n":3717,"o":11.35,"t":"2026-02-18T05:00:00Z","v":206169,"vw":11.158274},{"c":11.11,"h":11.26,"l":11.05,"n":3964,"o":11.05,"t":"2026-02-19T05:00:00Z","v":201752,"vw":11.139162},{"c":11.09,"h":11.17,"l":10.86,"n":4220,"o":11.07,"t":"2026-02-20T05:00:00Z","v":198943,"vw":11.058529},{"c":10.76,"h":11.03,"l":10.69,"n":5470,"o":11.03,"t":"2026-02-23T05:00:00Z","v":214612,"vw":10.835031},{"c":11.05,"h":11.11,"l":10.595,"n":4348,"o":10.8,"t":"2026-02-24T05:00:00Z","v":209476,"vw":10.937193},{"c":11.34,"h":11.45,"l":10.87,"n":4424,"o":11.19,"t":"2026-02-25T05:00:00Z","v":217740,"vw":11.233018},{"c":11.24,"h":11.72,"l":11.035,"n":4505,"o":11.4,"t":"2026-02-26T05:00:00Z","v":147515,"vw":11.248783},{"c":10.99,"h":11.08,"l":10.74,"n":3886,"o":11.04,"t":"2026-02-27T05:00:00Z","v":201644,"vw":10.968378},{"c":11.12,"h":11.28,"l":10.775,"n":4392,"o":10.89,"t":"2026-03-02T05:00:00Z","v":164345,"vw":11.126851},{"c":11.27,"h":11.47,"l":10.73,"n":3783,"o":10.83,"t":"2026-03-03T05:00:00Z","v":225088,"vw":11.150152},{"c":11.3,"h":11.735,"l":11.23,"n":4899,"o":11.43,"t":"2026-03-04T05:00:00Z","v":221813,"vw":11.425523},{"c":11.24,"h":11.2798,"l":10.99,"n":5124,"o":11.13,"t":"2026-03-05T05:00:00Z","v":195330,"vw":11.1546},{"c":10.96,"h":11.2,"l":10.79,"n":5653,"o":10.97,"t":"2026-03-06T05:00:00Z","v":180848,"vw":10.987534},{"c":11.05,"h":11.16,"l":10.46,"n":4390,"o":10.75,"t":"2026-03-09T04:00:00Z","v":219905,"vw":10.88771},{"c":10.83,"h":11.11,"l":10.68,"n":7404,"o":10.93,"t":"2026-03-10T04:00:00Z","v":331173,"vw":10.896673},{"c":10.61,"h":11.35,"l":10.48,"n":6143,"o":10.79,"t":"2026-03-11T04:00:00Z","v":271366,"vw":10.608299},{"c":10.32,"h":10.815,"l":10.24,"n":7392,"o":10.51,"t":"2026-03-12T04:00:00Z","v":332378,"vw":10.367006},{"c":10.27,"h":10.565,"l":10.145,"n":7987,"o":10.42,"t":"2026-03-13T04:00:00Z","v":333962,"vw":10.247154},{"c":10.35,"h":10.525,"l":10.26,"n":7713,"o":10.45,"t":"2026-03-16T04:00:00Z","v":402190,"vw":10.372496},{"c":10.43,"h":10.65,"l":10.33,"n":4617,"o":10.43,"t":"2026-03-17T04:00:00Z","v":278602,"vw":10.483238},{"c":10.21,"h":10.71,"l":10.16,"n":5450,"o":10.37,"t":"2026-03-18T04:00:00Z","v":272233,"vw":10.326675},{"c":10.16,"h":10.33,"l":9.955,"n":5475,"o":10.07,"t":"2026-03-19T04:00:00Z","v":314449,"vw":10.148252},{"c":10.12,"h":10.42,"l":9.88,"n":8055,"o":10.2,"t":"2026-03-20T04:00:00Z","v":2801806,"vw":10.112438},{"c":10.92,"h":10.959,"l":10.3691,"n":5973,"o":10.48,"t":"2026-03-23T04:00:00Z","v":468545,"vw":10.80502},{"c":11.54,"h":11.7,"l":10.65,"n":8692,"o":10.65,"t":"2026-03-24T04:00:00Z","v":437271,"vw":11.36193},{"c":11.41,"h":11.71,"l":11.31,"n":5042,"o":11.71,"t":"2026-03-25T04:00:00Z","v":373650,"vw":11.447575},{"c":11.35,"h":11.65,"l":11.2,"n":5020,"o":11.35,"t":"2026-03-26T04:00:00Z","v":228798,"vw":11.368321},{"c":11.39,"h":11.7906,"l":11.055,"n":4487,"o":11.22,"t":"2026-03-27T04:00:00Z","v":200397,"vw":11.343055},{"c":11.1,"h":11.53,"l":11.01,"n":4632,"o":11.53,"t":"2026-03-30T04:00:00Z","v":205722,"vw":11.14001},{"c":11.48,"h":11.6321,"l":11.11,"n":4750,"o":11.29,"t":"2026-03-31T04:00:00Z","v":188650,"vw":11.393947},{"c":11.76,"h":11.85,"l":11.52,"n":4465,"o":11.53,"t":"2026-04-01T04:00:00Z","v":235616,"vw":11.752272},{"c":11.68,"h":11.84,"l":11.48,"n":3371,"o":11.61,"t":"2026-04-02T04:00:00Z","v":162029,"vw":11.669078},{"c":11.66,"h":11.785,"l":11.34,"n":3682,"o":11.67,"t":"2026-04-06T04:00:00Z","v":153881,"vw":11.557672},{"c":11.74,"h":11.76,"l":11.5,"n":3620,"o":11.6,"t":"2026-04-07T04:00:00Z","v":135987,"vw":11.658565},{"c":12.09,"h":12.25,"l":12.015,"n":3209,"o":12.08,"t":"2026-04-08T04:00:00Z","v":115873,"vw":12.104913},{"c":12.26,"h":12.355,"l":11.95,"n":3718,"o":11.98,"t":"2026-04-09T04:00:00Z","v":174769,"vw":12.249253},{"c":12.21,"h":12.37,"l":12.18,"n":2828,"o":12.29,"t":"2026-04-10T04:00:00Z","v":98678,"vw":12.232301},{"c":12.18,"h":12.26,"l":12.05,"n":2759,"o":12.21,"t":"2026-04-13T04:00:00Z","v":87666,"vw":12.170946},{"c":12.15,"h":12.3197,"l":12.01,"n":3349,"o":12.28,"t":"2026-04-14T04:00:00Z","v":144347,"vw":12.21018},{"c":12.13,"h":12.2499,"l":11.97,"n":3509,"o":12.01,"t":"2026-04-15T04:00:00Z","v":122782,"vw":12.109079},{"c":11.98,"h":12.2,"l":11.96,"n":3868,"o":12.11,"t":"2026-04-16T04:00:00Z","v":124406,"vw":12.024745},{"c":12.19,"h":12.31,"l":12.04,"n":3967,"o":12.16,"t":"2026-04-17T04:00:00Z","v":208843,"vw":12.183693},{"c":12.24,"h":12.3,"l":11.95,"n":3521,"o":12.15,"t":"2026-04-20T04:00:00Z","v":139760,"vw":12.232582},{"c":12.01,"h":12.43,"l":11.97,"n":4710,"o":12.24,"t":"2026-04-21T04:00:00Z","v":195814,"vw":12.118757},{"c":12.02,"h":12.18,"l":11.95,"n":3941,"o":12.1,"t":"2026-04-22T04:00:00Z","v":127129,"vw":12.038416},{"c":12.56,"h":12.68,"l":12.02,"n":5222,"o":12.02,"t":"2026-04-23T04:00:00Z","v":179301,"vw":12.460307},{"c":12.74,"h":12.94,"l":12.55,"n":5181,"o":12.55,"t":"2026-04-24T04:00:00Z","v":193536,"vw":12.783037},{"c":12.8,"h":12.98,"l":12.675,"n":4171,"o":12.745,"t":"2026-04-27T04:00:00Z","v":143851,"vw":12.794023},{"c":12.94,"h":12.975,"l":12.61,"n":5102,"o":12.76,"t":"2026-04-28T04:00:00Z","v":157381,"vw":12.891653},{"c":12.9,"h":13.045,"l":12.635,"n":5886,"o":12.91,"t":"2026-04-29T04:00:00Z","v":205330,"vw":12.828083},{"c":13.52,"h":13.62,"l":12.84,"n":6260,"o":12.84,"t":"2026-04-30T04:00:00Z","v":315916,"vw":13.455012},{"c":13.52,"h":13.71,"l":12.4,"n":10464,"o":12.42,"t":"2026-05-01T04:00:00Z","v":530344,"vw":13.398767},{"c":13.41,"h":13.85,"l":13.32,"n":6885,"o":13.55,"t":"2026-05-04T04:00:00Z","v":259726,"vw":13.467145},{"c":13.93,"h":14.03,"l":13.44,"n":7573,"o":13.49,"t":"2026-05-05T04:00:00Z","v":360719,"vw":13.886204},{"c":13.8,"h":14.07,"l":13.645,"n":7987,"o":13.96,"t":"2026-05-06T04:00:00Z","v":424214,"vw":13.836086},{"c":12.16,"h":12.675,"l":11.57,"n":11382,"o":12.39,"t":"2026-05-07T04:00:00Z","v":509148,"vw":12.040033},{"c":12.18,"h":12.6,"l":12.11,"n":8357,"o":12.2,"t":"2026-05-08T04:00:00Z","v":434366,"vw":12.304091},{"c":12.31,"h":12.33,"l":11.95,"n":5834,"o":12.24,"t":"2026-05-11T04:00:00Z","v":234567,"vw":12.232344},{"c":12.17,"h":12.31,"l":11.85,"n":6652,"o":12.31,"t":"2026-05-12T04:00:00Z","v":324000,"vw":12.107981},{"c":11.8,"h":12.1981,"l":11.7101,"n":6467,"o":12.16,"t":"2026-05-13T04:00:00Z","v":254092,"vw":11.874059},{"c":12.25,"h":12.36,"l":11.795,"n":6568,"o":11.9,"t":"2026-05-14T04:00:00Z","v":291000,"vw":12.171067},{"c":11.85,"h":12.3,"l":11.85,"n":4261,"o":12.21,"t":"2026-05-15T04:00:00Z","v":196399,"vw":11.935918},{"c":12.22,"h":12.2999,"l":11.81,"n":6736,"o":11.97,"t":"2026-05-18T04:00:00Z","v":245013,"vw":12.150578},{"c":12.16,"h":12.23,"l":11.9,"n":5720,"o":12.12,"t":"2026-05-19T04:00:00Z","v":204762,"vw":12.093385},{"c":12.64,"h":12.68,"l":12.11,"n":5859,"o":12.21,"t":"2026-05-20T04:00:00Z","v":298358,"vw":12.482356},{"c":12.53,"h":12.77,"l":12.42,"n":7320,"o":12.52,"t":"2026-05-21T04:00:00Z","v":238473,"vw":12.547921},{"c":12.73,"h":12.99,"l":12.425,"n":4597,"o":12.65,"t":"2026-05-22T04:00:00Z","v":262938,"vw":12.796129},{"c":13.1,"h":13.1,"l":12.73,"n":9285,"o":12.73,"t":"2026-05-26T04:00:00Z","v":372637,"vw":12.957951},{"c":12.88,"h":13.28,"l":12.7,"n":6506,"o":12.95,"t":"2026-05-27T04:00:00Z","v":283320,"vw":12.932272},{"c":13.23,"h":13.295,"l":12.77,"n":4804,"o":12.94,"t":"2026-05-28T04:00:00Z","v":234422,"vw":13.067484},{"c":13.13,"h":13.23,"l":13.015,"n":4632,"o":13.17,"t":"2026-05-29T04:00:00Z","v":180429,"vw":13.132793},{"c":13.39,"h":13.4,"l":12.8099,"n":6255,"o":13.13,"t":"2026-06-01T04:00:00Z","v":305531,"vw":13.212827},{"c":13.7,"h":13.88,"l":13.2,"n":7453,"o":13.2,"t":"2026-06-02T04:00:00Z","v":272569,"vw":13.690763},{"c":13.81,"h":13.97,"l":13.5025,"n":8030,"o":13.68,"t":"2026-06-03T04:00:00Z","v":362936,"vw":13.72944},{"c":14.26,"h":14.275,"l":13.75,"n":7326,"o":14.03,"t":"2026-06-04T04:00:00Z","v":324342,"vw":14.04485},{"c":13.56,"h":14.225,"l":13.55,"n":5138,"o":14.17,"t":"2026-06-05T04:00:00Z","v":224136,"vw":13.869391},{"c":13.67,"h":13.905,"l":13.42,"n":4986,"o":13.562,"t":"2026-06-08T04:00:00Z","v":163768,"vw":13.615179},{"c":13.29,"h":13.95,"l":13.08,"n":5869,"o":13.77,"t":"2026-06-09T04:00:00Z","v":193858,"vw":13.319517},{"c":12.89,"h":13.625,"l":12.86,"n":5262,"o":13.37,"t":"2026-06-10T04:00:00Z","v":184879,"vw":13.01931},{"c":13.47,"h":13.485,"l":12.96,"n":5022,"o":13.13,"t":"2026-06-11T04:00:00Z","v":153666,"vw":13.29713},{"c":13.71,"h":14.01,"l":13.36,"n":4777,"o":13.5,"t":"2026-06-12T04:00:00Z","v":201640,"vw":13.737035},{"c":13.9,"h":14.2,"l":13.745,"n":5414,"o":13.87,"t":"2026-06-15T04:00:00Z","v":343985,"vw":14.01475},{"c":13.67,"h":14.12,"l":13.62,"n":4491,"o":13.94,"t":"2026-06-16T04:00:00Z","v":167041,"vw":13.777618},{"c":13.59,"h":13.84,"l":13.51,"n":4804,"o":13.67,"t":"2026-06-17T04:00:00Z","v":180320,"vw":13.662662},{"c":13.98,"h":14.115,"l":13.63,"n":5421,"o":13.9,"t":"2026-06-18T04:00:00Z","v":369139,"vw":13.966614},{"c":13.95,"h":14.0999,"l":13.825,"n":5628,"o":14.03,"t":"2026-06-22T04:00:00Z","v":250218,"vw":13.948737},{"c":13.77,"h":14.04,"l":13.56,"n":5678,"o":13.79,"t":"2026-06-23T04:00:00Z","v":466129,"vw":13.798118},{"c":13.38,"h":13.8659,"l":13.29,"n":5763,"o":13.75,"t":"2026-06-24T04:00:00Z","v":244208,"vw":13.455316},{"c":13.82,"h":13.83,"l":13.32,"n":5068,"o":13.57,"t":"2026-06-25T04:00:00Z","v":182760,"vw":13.683794},{"c":13.87,"h":13.99,"l":13.53,"n":4986,"o":13.76,"t":"2026-06-26T04:00:00Z","v":763554,"vw":13.854022},{"c":13.71,"h":13.885,"l":13.55,"n":5750,"o":13.85,"t":"2026-06-29T04:00:00Z","v":263374,"vw":13.72833},{"c":13.7,"h":13.78,"l":13.48,"n":5496,"o":13.68,"t":"2026-06-30T04:00:00Z","v":246660,"vw":13.654323},{"c":13.35,"h":13.79,"l":13.23,"n":5985,"o":13.64,"t":"2026-07-01T04:00:00Z","v":197532,"vw":13.413443},{"c":12.53,"h":13.7,"l":12.53,"n":6840,"o":13.38,"t":"2026-07-02T04:00:00Z","v":214503,"vw":12.792085},{"c":13,"h":13.135,"l":12.59,"n":6707,"o":12.59,"t":"2026-07-06T04:00:00Z","v":200696,"vw":12.974742},{"c":12.45,"h":13.02,"l":12.32,"n":5462,"o":13.02,"t":"2026-07-07T04:00:00Z","v":172144,"vw":12.487277},{"c":12.57,"h":12.64,"l":12.25,"n":5901,"o":12.4,"t":"2026-07-08T04:00:00Z","v":282937,"vw":12.494215},{"c":12.75,"h":12.94,"l":12.37,"n":4068,"o":12.65,"t":"2026-07-09T04:00:00Z","v":195536,"vw":12.736113},{"c":12.49,"h":12.9,"l":12.38,"n":5639,"o":12.76,"t":"2026-07-10T04:00:00Z","v":272576,"vw":12.507189},{"c":12.29,"h":12.55,"l":12.135,"n":4155,"o":12.35,"t":"2026-07-13T04:00:00Z","v":143570,"vw":12.26145},{"c":12.46,"h":12.61,"l":12.26,"n":3469,"o":12.26,"t":"2026-07-14T04:00:00Z","v":274688,"vw":12.408002},{"c":12.47,"h":12.605,"l":12.245,"n":3177,"o":12.52,"t":"2026-07-15T04:00:00Z","v":152342,"vw":12.421974},{"c":12.29,"h":12.49,"l":12.1,"n":2954,"o":12.34,"t":"2026-07-16T04:00:00Z","v":117031,"vw":12.271121},{"c":12.15,"h":12.3,"l":12,"n":3870,"o":12.12,"t":"2026-07-17T04:00:00Z","v":171042,"vw":12.161626},{"c":12.11,"h":12.29,"l":12.02,"n":4106,"o":12.18,"t":"2026-07-20T04:00:00Z","v":152766,"vw":12.126075},{"c":12.51,"h":12.65,"l":12.11,"n":4092,"o":12.19,"t":"2026-07-21T04:00:00Z","v":201670,"vw":12.4623},{"c":12.53,"h":12.64,"l":12.47,"n":3770,"o":12.51,"t":"2026-07-22T04:00:00Z","v":99874,"vw":12.542986},{"c":12.83,"h":12.89,"l":12.41,"n":3827,"o":12.47,"t":"2026-07-23T04:00:00Z","v":190986,"vw":12.72449},{"c":12.34,"h":12.84,"l":12.2,"n":4315,"o":12.71,"t":"2026-07-24T04:00:00Z","v":208856,"vw":12.411268},{"c":12.32,"h":12.6453,"l":12.07,"n":3720,"o":12.53,"t":"2026-07-27T04:00:00Z","v":135798,"vw":12.228668},{"c":11.53,"h":12.45,"l":11.47,"n":4890,"o":12.45,"t":"2026-07-28T04:00:00Z","v":213894,"vw":11.724914},{"c":11.1,"h":11.92,"l":11.0175,"n":6820,"o":11.56,"t":"2026-07-29T04:00:00Z","v":255281,"vw":11.22211},{"c":11.38,"h":11.4,"l":11.1,"n":4981,"o":11.1,"t":"2026-07-30T04:00:00Z","v":175512,"vw":11.314013},{"c":11.6,"h":11.7562,"l":11.41,"n":5905,"o":11.55,"t":"2026-07-31T04:00:00Z","v":214496,"vw":11.588689},{"c":11.96,"h":12.12,"l":11.69,"n":5400,"o":11.88,"t":"2026-08-03T04:00:00Z","v":352541,"vw":11.971458},{"c":12.18,"h":12.255,"l":11.96,"n":5981,"o":12.1,"t":"2026-08-04T04:00:00Z","v":231035,"vw":12.171126},{"c":11.55,"h":12.24,"l":11.545,"n":5063,"o":12.24,"t":"2026-08-05T04:00:00Z","v":219198,"vw":11.74735},{"c":11.73,"h":11.9325,"l":11.55,"n":3918,"o":11.67,"t":"2026-08-06T04:00:00Z","v":185380,"vw":11.749486},{"c":11.91,"h":12.05,"l":11.715,"n":3696,"o":11.79,"t":"2026-08-07T04:00:00Z","v":107828,"vw":11.894726},{"c":11.6,"h":12,"l":11.54,"n":4055,"o":11.91,"t":"2026-08-10T04:00:00Z","v":124330,"vw":11.68263},{"c":11.74,"h":11.905,"l":11.65,"n":4127,"o":11.65,"t":"2026-08-11T04:00:00Z","v":148517,"vw":11.733279},{"c":11.74,"h":11.93,"l":11.74,"n":3242,"o":11.91,"t":"2026-08-12T04:00:00Z","v":144975,"vw":11.800141},{"c":11.66,"h":11.82,"l":11.61,"n":4021,"o":11.78,"t":"2026-08-13T04:00:00Z","v":152501,"vw":11.703417},{"c":11.91,"h":11.94,"l":11.645,"n":4356,"o":11.67,"t":"2026-08-14T04:00:00Z","v":124642,"vw":11.882605},{"c":11.98,"h":12,"l":11.84,"n":4347,"o":11.86,"t":"2026-08-17T04:00:00Z","v":125575,"vw":11.933729},{"c":11.65,"h":11.88,"l":11.56,"n":3622,"o":11.88,"t":"2026-08-18T04:00:00Z","v":167723,"vw":11.670244},{"c":11.43,"h":11.82,"l":11.35,"n":4967,"o":11.82,"t":"2026-08-19T04:00:00Z","v":250865,"vw":11.426432},{"c":11.18,"h":11.425,"l":11.12,"n":4643,"o":11.35,"t":"2026-08-20T04:00:00Z","v":178070,"vw":11.204768},{"c":11.07,"h":11.33,"l":11.01,"n":3326,"o":11.33,"t":"2026-08-21T04:00:00Z","v":148598,"vw":11.0961},{"c":10.7,"h":11.06,"l":10.67,"n":5567,"o":11.06,"t":"2026-08-24T04:00:00Z","v":273677,"vw":10.736001},{"c":10.77,"h":11.02,"l":10.7,"n":5523,"o":11.02,"t":"2026-08-25T04:00:00Z","v":228242,"vw":10.765981},{"c":10.74,"h":10.9,"l":10.63,"n":5288,"o":10.77,"t":"2026-08-26T04:00:00Z","v":289536,"vw":10.726831},{"c":10.91,"h":11.01,"l":10.62,"n":5608,"o":10.9,"t":"2026-08-27T04:00:00Z","v":403712,"vw":10.902047},{"c":10.83,"h":11.09,"l":10.667,"n":5000,"o":10.91,"t":"2026-08-28T04:00:00Z","v":315309,"vw":10.883621},{"c":10.81,"h":10.97,"l":10.78,"n":6435,"o":10.84,"t":"2026-08-31T04:00:00Z","v":395261,"vw":10.839025},{"c":10.7,"h":10.76,"l":10.61,"n":6057,"o":10.67,"t":"2026-09-01T04:00:00Z","v":399220,"vw":10.683737},{"c":10.86,"h":10.94,"l":10.6701,"n":6226,"o":10.77,"t":"2026-09-02T04:00:00Z","v":453259,"vw":10.834651},{"c":10.55,"h":10.79,"l":9.7,"n":11108,"o":10.36,"t":"2026-09-03T04:00:00Z","v":839097,"vw":10.509132},{"c":10.62,"h":10.755,"l":10.17,"n":8026,"o":10.62,"t":"2026-09-04T04:00:00Z","v":418236,"vw":10.431396},{"c":10.81,"h":10.89,"l":10.6,"n":7584,"o":10.6,"t":"2026-09-08T04:00:00Z","v":500344,"vw":10.802261},{"c":10.68,"h":10.915,"l":10.62,"n":6232,"o":10.8,"t":"2026-09-09T04:00:00Z","v":325981,"vw":10.731748},{"c":10.36,"h":10.6,"l":10.28,"n":6369,"o":10.59,"t":"2026-09-10T04:00:00Z","v":324795,"vw":10.399585},{"c":10.61,"h":10.84,"l":10.47,"n":5591,"o":10.51,"t":"2026-09-11T04:00:00Z","v":346302,"vw":10.646492},{"c":10,"h":10.64,"l":9.91,"n":9052,"o":10.46,"t":"2026-09-14T04:00:00Z","v":538568,"vw":10.054074},{"c":9.92,"h":10.06,"l":9.825,"n":7059,"o":10,"t":"2026-09-15T04:00:00Z","v":419148,"vw":9.918014},{"c":9.9,"h":10,"l":9.705,"n":9279,"o":9.92,"t":"2026-09-16T04:00:00Z","v":613260,"vw":9.898033},{"c":9.95,"h":10.12,"l":9.82,"n":8016,"o":10.1,"t":"2026-09-17T04:00:00Z","v":547588,"vw":9.967766},{"c":9.87,"h":9.93,"l":9.72,"n":5613,"o":9.92,"t":"2026-09-18T04:00:00Z","v":535120,"vw":9.866352},{"c":10.03,"h":10.13,"l":9.72,"n":9114,"o":9.96,"t":"2026-09-21T04:00:00Z","v":570779,"vw":10.020328},{"c":9.98,"h":10.11,"l":9.93,"n":7826,"o":10.11,"t":"2026-09-22T04:00:00Z","v":483068,"vw":9.999597},{"c":9.78,"h":9.924,"l":9.72,"n":5546,"o":9.92,"t":"2026-09-23T04:00:00Z","v":305265,"vw":9.790597},{"c":9.8,"h":9.82,"l":9.62,"n":8098,"o":9.72,"t":"2026-09-24T04:00:00Z","v":631027,"vw":9.757881},{"c":9.74,"h":9.89,"l":9.61,"n":6395,"o":9.89,"t":"2026-09-25T04:00:00Z","v":566359,"vw":9.741111},{"c":9.63,"h":9.945,"l":9.51,"n":7534,"o":9.72,"t":"2026-09-28T04:00:00Z","v":533394,"vw":9.630545},{"c":9.47,"h":9.67,"l":9.39,"n":7343,"o":9.64,"t":"2026-09-29T04:00:00Z","v":445369,"vw":9.473632},{"c":9.57,"h":9.615,"l":9.38,"n":8354,"o":9.55,"t":"2026-09-30T04:00:00Z","v":656659,"vw":9.51258},{"c":10.46,"h":10.47,"l":9.55,"n":10791,"o":9.55,"t":"2026-10-01T04:00:00Z","v":815354,"vw":10.113542},{"c":10.28,"h":10.53,"l":10.13,"n":7779,"o":10.53,"t":"2026-10-02T04:00:00Z","v":647318,"vw":10.285065},{"c":10.42,"h":10.5,"l":10.14,"n":5250,"o":10.29,"t":"2026-10-05T04:00:00Z","v":369588,"vw":10.428757},{"c":10.75,"h":10.84,"l":10.37,"n":8163,"o":10.48,"t":"2026-10-06T04:00:00Z","v":619503,"vw":10.726837},{"c":10.48,"h":10.67,"l":10.16,"n":8612,"o":10.64,"t":"2026-10-07T04:00:00Z","v":833741,"vw":10.351018},{"c":10.63,"h":10.69,"l":10.29,"n":7021,"o":10.4,"t":"2026-10-08T04:00:00Z","v":501537,"vw":10.564026},{"c":10.53,"h":10.66,"l":10.43,"n":5777,"o":10.66,"t":"2026-10-09T04:00:00Z","v":399284,"vw":10.529191},{"c":10.46,"h":10.53,"l":10.37,"n":5977,"o":10.53,"t":"2026-10-12T04:00:00Z","v":409658,"vw":10.449427},{"c":10.56,"h":10.575,"l":10.34,"n":7327,"o":10.47,"t":"2026-10-13T04:00:00Z","v":462519,"vw":10.470158},{"c":9.99,"h":10.53,"l":9.9101,"n":8263,"o":10.43,"t":"2026-10-14T04:00:00Z","v":694891,"vw":10.118791},{"c":10.14,"h":10.2,"l":9.61,"n":7450,"o":9.99,"t":"2026-10-15T04:00:00Z","v":584236,"vw":9.931521},{"c":10.02,"h":10.24,"l":10,"n":6533,"o":10.14,"t":"2026-10-16T04:00:00Z","v":376526,"vw":10.083839},{"c":10.21,"h":10.26,"l":9.94,"n":4571,"o":10.08,"t":"2026-10-19T04:00:00Z","v":316164,"vw":10.164853},{"c":10.09,"h":10.17,"l":9.78,"n":6513,"o":10.06,"t":"2026-10-20T04:00:00Z","v":475450,"vw":10.010908},{"c":10.14,"h":10.26,"l":10.04,"n":6972,"o":10.19,"t":"2026-10-21T04:00:00Z","v":382773,"vw":10.162573},{"c":9.64,"h":10.045,"l":9.58,"n":8281,"o":10.02,"t":"2026-10-22T04:00:00Z","v":504105,"vw":9.765913}],"volatilityBars":[{"c":9.85,"h":9.96,"l":9.72,"n":93,"o":9.96,"t":"2026-09-21T13:30:00Z","v":14214,"vw":9.832851},{"c":9.845,"h":9.85,"l":9.785,"n":110,"o":9.85,"t":"2026-09-21T13:45:00Z","v":8127,"vw":9.815718},{"c":9.875,"h":9.9036,"l":9.85,"n":259,"o":9.85,"t":"2026-09-21T14:00:00Z","v":19066,"vw":9.868002},{"c":9.95,"h":9.955,"l":9.88,"n":226,"o":9.88,"t":"2026-09-21T14:15:00Z","v":18921,"vw":9.908864},{"c":9.91,"h":9.965,"l":9.91,"n":312,"o":9.95,"t":"2026-09-21T14:30:00Z","v":16322,"vw":9.940672},{"c":9.94,"h":9.94,"l":9.91,"n":376,"o":9.92,"t":"2026-09-21T14:45:00Z","v":15033,"vw":9.925657},{"c":10.06,"h":10.06,"l":9.945,"n":390,"o":9.96,"t":"2026-09-21T15:00:00Z","v":20352,"vw":9.992917},{"c":10.045,"h":10.08,"l":10.02,"n":417,"o":10.07,"t":"2026-09-21T15:15:00Z","v":18906,"vw":10.055841},{"c":10.02,"h":10.04,"l":10.02,"n":76,"o":10.03,"t":"2026-09-21T15:30:00Z","v":2419,"vw":10.029927},{"c":10.03,"h":10.03,"l":10.01,"n":102,"o":10.01,"t":"2026-09-21T15:45:00Z","v":3403,"vw":10.015611},{"c":10.025,"h":10.03,"l":10.01,"n":107,"o":10.0226,"t":"2026-09-21T16:00:00Z","v":3629,"vw":10.01592},{"c":10.02,"h":10.04,"l":10.01,"n":402,"o":10.02,"t":"2026-09-21T16:15:00Z","v":25795,"vw":10.021352},{"c":10.09,"h":10.11,"l":10,"n":576,"o":10.02,"t":"2026-09-21T16:30:00Z","v":68430,"vw":10.060989},{"c":10.11,"h":10.13,"l":10.08,"n":270,"o":10.08,"t":"2026-09-21T16:45:00Z","v":30826,"vw":10.097119},{"c":10.05,"h":10.12,"l":10.05,"n":268,"o":10.11,"t":"2026-09-21T17:00:00Z","v":16582,"vw":10.082344},{"c":10.05,"h":10.07,"l":10.04,"n":149,"o":10.05,"t":"2026-09-21T17:15:00Z","v":6059,"vw":10.051341},{"c":10.03,"h":10.05,"l":10.03,"n":127,"o":10.05,"t":"2026-09-21T17:30:00Z","v":5746,"vw":10.039713},{"c":10.075,"h":10.075,"l":10.035,"n":161,"o":10.035,"t":"2026-09-21T17:45:00Z","v":7718,"vw":10.049681},{"c":10.06,"h":10.08,"l":10.06,"n":142,"o":10.075,"t":"2026-09-21T18:00:00Z","v":7495,"vw":10.065386},{"c":10.06,"h":10.08,"l":10.06,"n":225,"o":10.07,"t":"2026-09-21T18:15:00Z","v":12683,"vw":10.071117},{"c":10.0402,"h":10.07,"l":10.04,"n":153,"o":10.065,"t":"2026-09-21T18:30:00Z","v":5261,"vw":10.057538},{"c":10.045,"h":10.05,"l":10.04,"n":218,"o":10.05,"t":"2026-09-21T18:45:00Z","v":8578,"vw":10.048236},{"c":10.05,"h":10.06,"l":10.04,"n":233,"o":10.04,"t":"2026-09-21T19:00:00Z","v":11513,"vw":10.047255},{"c":10.05,"h":10.065,"l":10.04,"n":429,"o":10.04,"t":"2026-09-21T19:15:00Z","v":23778,"vw":10.046759},{"c":10.045,"h":10.08,"l":10.035,"n":859,"o":10.04,"t":"2026-09-21T19:30:00Z","v":45376,"vw":10.059927},{"c":10.02,"h":10.05,"l":10.015,"n":1226,"o":10.05,"t":"2026-09-21T19:45:00Z","v":71808,"vw":10.027102},{"c":10.03,"h":10.03,"l":10.03,"n":16,"o":10.03,"t":"2026-09-21T20:00:00Z","v":55930,"vw":10.03},{"c":10.02,"h":10.11,"l":9.955,"n":88,"o":10.11,"t":"2026-09-22T13:30:00Z","v":22646,"vw":10.055534},{"c":10.025,"h":10.04,"l":9.955,"n":455,"o":9.995,"t":"2026-09-22T13:45:00Z","v":26617,"vw":9.999688},{"c":10.109,"h":10.11,"l":10.02,"n":458,"o":10.025,"t":"2026-09-22T14:00:00Z","v":33988,"vw":10.064877},{"c":10.02,"h":10.09,"l":10.01,"n":191,"o":10.09,"t":"2026-09-22T14:15:00Z","v":5942,"vw":10.030573},{"c":9.99,"h":10.05,"l":9.99,"n":166,"o":10.03,"t":"2026-09-22T14:30:00Z","v":6062,"vw":10.024486},{"c":9.945,"h":9.98,"l":9.94,"n":151,"o":9.98,"t":"2026-09-22T14:45:00Z","v":7356,"vw":9.96115},{"c":9.98,"h":9.98,"l":9.94,"n":117,"o":9.94,"t":"2026-09-22T15:00:00Z","v":3805,"vw":9.956845},{"c":9.96,"h":10,"l":9.95,"n":114,"o":9.98,"t":"2026-09-22T15:15:00Z","v":4691,"vw":9.976333},{"c":9.985,"h":9.985,"l":9.95,"n":37,"o":9.95,"t":"2026-09-22T15:30:00Z","v":7773,"vw":9.969172},{"c":10,"h":10,"l":9.95,"n":118,"o":9.96,"t":"2026-09-22T15:45:00Z","v":6272,"vw":9.972031},{"c":9.975,"h":10,"l":9.9638,"n":46,"o":10,"t":"2026-09-22T16:00:00Z","v":2754,"vw":9.978876},{"c":9.97,"h":9.98,"l":9.97,"n":80,"o":9.97,"t":"2026-09-22T16:15:00Z","v":4155,"vw":9.974875},{"c":9.97,"h":9.97,"l":9.955,"n":100,"o":9.965,"t":"2026-09-22T16:30:00Z","v":4220,"vw":9.964846},{"c":10.01,"h":10.05,"l":9.96,"n":501,"o":9.965,"t":"2026-09-22T16:45:00Z","v":47430,"vw":10.015113},{"c":9.945,"h":10.04,"l":9.945,"n":273,"o":10.03,"t":"2026-09-22T17:00:00Z","v":36561,"vw":10.003177},{"c":9.93,"h":9.95,"l":9.93,"n":199,"o":9.945,"t":"2026-09-22T17:15:00Z","v":12268,"vw":9.938424},{"c":9.95,"h":9.96,"l":9.94,"n":176,"o":9.94,"t":"2026-09-22T17:30:00Z","v":15357,"vw":9.948402},{"c":10,"h":10.02,"l":9.94,"n":320,"o":9.96,"t":"2026-09-22T17:45:00Z","v":16747,"vw":9.975884},{"c":10.01,"h":10.03,"l":10.009,"n":297,"o":10.01,"t":"2026-09-22T18:00:00Z","v":14566,"vw":10.012977},{"c":10.03,"h":10.04,"l":10,"n":334,"o":10.02,"t":"2026-09-22T18:15:00Z","v":13800,"vw":10.019755},{"c":10,"h":10.03,"l":10,"n":262,"o":10.03,"t":"2026-09-22T18:30:00Z","v":8202,"vw":10.013932},{"c":9.96,"h":10,"l":9.96,"n":265,"o":9.99,"t":"2026-09-22T18:45:00Z","v":16142,"vw":9.982069},{"c":9.96,"h":9.965,"l":9.95,"n":108,"o":9.95,"t":"2026-09-22T19:00:00Z","v":4957,"vw":9.956856},{"c":9.94,"h":9.96,"l":9.94,"n":195,"o":9.96,"t":"2026-09-22T19:15:00Z","v":7576,"vw":9.951809},{"c":10,"h":10,"l":9.95,"n":366,"o":9.9599,"t":"2026-09-22T19:30:00Z","v":19148,"vw":9.983156},{"c":9.97,"h":10.035,"l":9.97,"n":1157,"o":10,"t":"2026-09-22T19:45:00Z","v":63978,"vw":9.99835},{"c":9.98,"h":9.98,"l":9.98,"n":11,"o":9.98,"t":"2026-09-22T20:00:00Z","v":54279,"vw":9.98},{"c":9.82,"h":9.924,"l":9.77,"n":92,"o":9.92,"t":"2026-09-23T13:30:00Z","v":6752,"vw":9.843136},{"c":9.83,"h":9.88,"l":9.8,"n":139,"o":9.8,"t":"2026-09-23T13:45:00Z","v":16771,"vw":9.840055},{"c":9.8742,"h":9.8742,"l":9.84,"n":19,"o":9.85,"t":"2026-09-23T14:00:00Z","v":1589,"vw":9.8548},{"c":9.825,"h":9.88,"l":9.82,"n":128,"o":9.87,"t":"2026-09-23T14:15:00Z","v":15162,"vw":9.843787},{"c":9.8,"h":9.83,"l":9.8,"n":81,"o":9.81,"t":"2026-09-23T14:30:00Z","v":10820,"vw":9.812038},{"c":9.815,"h":9.82,"l":9.785,"n":126,"o":9.79,"t":"2026-09-23T14:45:00Z","v":6836,"vw":9.803146},{"c":9.87,"h":9.87,"l":9.81,"n":98,"o":9.81,"t":"2026-09-23T15:00:00Z","v":7439,"vw":9.833704},{"c":9.81,"h":9.87,"l":9.8,"n":196,"o":9.87,"t":"2026-09-23T15:15:00Z","v":17952,"vw":9.84404},{"c":9.79,"h":9.816,"l":9.79,"n":114,"o":9.816,"t":"2026-09-23T15:30:00Z","v":5221,"vw":9.801863},{"c":9.81,"h":9.81,"l":9.79,"n":69,"o":9.8,"t":"2026-09-23T15:45:00Z","v":2852,"vw":9.804},{"c":9.795,"h":9.8,"l":9.785,"n":98,"o":9.79,"t":"2026-09-23T16:00:00Z","v":7914,"vw":9.793077},{"c":9.78,"h":9.8,"l":9.78,"n":68,"o":9.8,"t":"2026-09-23T16:15:00Z","v":1712,"vw":9.792954},{"c":9.77,"h":9.78,"l":9.77,"n":65,"o":9.78,"t":"2026-09-23T16:30:00Z","v":1366,"vw":9.771642},{"c":9.78,"h":9.78,"l":9.75,"n":131,"o":9.76,"t":"2026-09-23T16:45:00Z","v":6569,"vw":9.767336},{"c":9.72,"h":9.77,"l":9.72,"n":118,"o":9.77,"t":"2026-09-23T17:00:00Z","v":11232,"vw":9.756349},{"c":9.74,"h":9.76,"l":9.725,"n":103,"o":9.725,"t":"2026-09-23T17:15:00Z","v":5260,"vw":9.747369},{"c":9.76,"h":9.76,"l":9.72,"n":221,"o":9.74,"t":"2026-09-23T17:30:00Z","v":13375,"vw":9.744129},{"c":9.76,"h":9.76,"l":9.754,"n":60,"o":9.76,"t":"2026-09-23T17:45:00Z","v":4533,"vw":9.759571},{"c":9.74,"h":9.76,"l":9.74,"n":137,"o":9.76,"t":"2026-09-23T18:00:00Z","v":11343,"vw":9.754458},{"c":9.74,"h":9.765,"l":9.74,"n":174,"o":9.75,"t":"2026-09-23T18:15:00Z","v":9994,"vw":9.750966},{"c":9.73,"h":9.75,"l":9.73,"n":144,"o":9.75,"t":"2026-09-23T18:30:00Z","v":6031,"vw":9.740249},{"c":9.795,"h":9.795,"l":9.7201,"n":166,"o":9.7201,"t":"2026-09-23T18:45:00Z","v":8208,"vw":9.756439},{"c":9.805,"h":9.81,"l":9.775,"n":152,"o":9.795,"t":"2026-09-23T19:00:00Z","v":7948,"vw":9.790014},{"c":9.775,"h":9.81,"l":9.775,"n":242,"o":9.805,"t":"2026-09-23T19:15:00Z","v":11030,"vw":9.801205},{"c":9.77,"h":9.795,"l":9.77,"n":291,"o":9.775,"t":"2026-09-23T19:30:00Z","v":15641,"vw":9.788284},{"c":9.77,"h":9.78,"l":9.75,"n":835,"o":9.77,"t":"2026-09-23T19:45:00Z","v":49683,"vw":9.766064},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-09-23T20:00:00Z","v":25360,"vw":9.78},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-09-24T12:30:00Z","v":500,"vw":9.71},{"c":9.73,"h":9.775,"l":9.72,"n":65,"o":9.72,"t":"2026-09-24T13:30:00Z","v":3900,"vw":9.73155},{"c":9.69,"h":9.72,"l":9.675,"n":187,"o":9.72,"t":"2026-09-24T13:45:00Z","v":15772,"vw":9.706625},{"c":9.68,"h":9.69,"l":9.62,"n":174,"o":9.66,"t":"2026-09-24T14:00:00Z","v":22384,"vw":9.658857},{"c":9.7,"h":9.7,"l":9.645,"n":136,"o":9.685,"t":"2026-09-24T14:15:00Z","v":4956,"vw":9.66964},{"c":9.705,"h":9.73,"l":9.65,"n":162,"o":9.675,"t":"2026-09-24T14:30:00Z","v":8734,"vw":9.683948},{"c":9.67,"h":9.7,"l":9.655,"n":146,"o":9.7,"t":"2026-09-24T14:45:00Z","v":21580,"vw":9.68007},{"c":9.65,"h":9.67,"l":9.65,"n":109,"o":9.67,"t":"2026-09-24T15:00:00Z","v":7419,"vw":9.663693},{"c":9.665,"h":9.665,"l":9.64,"n":90,"o":9.65,"t":"2026-09-24T15:15:00Z","v":3141,"vw":9.6583},{"c":9.66,"h":9.67,"l":9.655,"n":126,"o":9.67,"t":"2026-09-24T15:30:00Z","v":9275,"vw":9.663596},{"c":9.665,"h":9.68,"l":9.65,"n":100,"o":9.68,"t":"2026-09-24T15:45:00Z","v":3931,"vw":9.670051},{"c":9.66,"h":9.66,"l":9.64,"n":57,"o":9.65,"t":"2026-09-24T16:00:00Z","v":2451,"vw":9.650864},{"c":9.73,"h":9.76,"l":9.66,"n":190,"o":9.66,"t":"2026-09-24T16:15:00Z","v":14310,"vw":9.725662},{"c":9.76,"h":9.775,"l":9.71,"n":185,"o":9.72,"t":"2026-09-24T16:30:00Z","v":13118,"vw":9.752315},{"c":9.76,"h":9.7639,"l":9.74,"n":250,"o":9.7639,"t":"2026-09-24T16:45:00Z","v":9624,"vw":9.755071},{"c":9.78,"h":9.8,"l":9.75,"n":152,"o":9.75,"t":"2026-09-24T17:00:00Z","v":8214,"vw":9.777545},{"c":9.79,"h":9.8,"l":9.755,"n":177,"o":9.78,"t":"2026-09-24T17:15:00Z","v":16607,"vw":9.775483},{"c":9.75,"h":9.79,"l":9.75,"n":151,"o":9.79,"t":"2026-09-24T17:30:00Z","v":7073,"vw":9.774782},{"c":9.755,"h":9.775,"l":9.745,"n":364,"o":9.75,"t":"2026-09-24T17:45:00Z","v":32759,"vw":9.756495},{"c":9.77,"h":9.775,"l":9.73,"n":317,"o":9.76,"t":"2026-09-24T18:00:00Z","v":25746,"vw":9.757324},{"c":9.765,"h":9.8,"l":9.76,"n":651,"o":9.77,"t":"2026-09-24T18:15:00Z","v":57779,"vw":9.786356},{"c":9.775,"h":9.78,"l":9.75,"n":254,"o":9.76,"t":"2026-09-24T18:30:00Z","v":10337,"vw":9.760636},{"c":9.775,"h":9.78,"l":9.765,"n":146,"o":9.77,"t":"2026-09-24T18:45:00Z","v":6116,"vw":9.774302},{"c":9.76,"h":9.78,"l":9.755,"n":222,"o":9.775,"t":"2026-09-24T19:00:00Z","v":9161,"vw":9.763702},{"c":9.815,"h":9.815,"l":9.76,"n":437,"o":9.76,"t":"2026-09-24T19:15:00Z","v":48485,"vw":9.774732},{"c":9.76,"h":9.82,"l":9.755,"n":744,"o":9.815,"t":"2026-09-24T19:30:00Z","v":62930,"vw":9.791285},{"c":9.805,"h":9.81,"l":9.72,"n":1572,"o":9.75,"t":"2026-09-24T19:45:00Z","v":118602,"vw":9.768956},{"c":9.8,"h":9.8,"l":9.8,"n":19,"o":9.8,"t":"2026-09-24T20:00:00Z","v":43643,"vw":9.8},{"c":9.815,"h":9.89,"l":9.74,"n":87,"o":9.89,"t":"2026-09-25T13:30:00Z","v":13422,"vw":9.819638},{"c":9.78,"h":9.8,"l":9.78,"n":43,"o":9.79,"t":"2026-09-25T13:45:00Z","v":4312,"vw":9.795651},{"c":9.78,"h":9.8,"l":9.76,"n":137,"o":9.78,"t":"2026-09-25T14:00:00Z","v":8884,"vw":9.785583},{"c":9.72,"h":9.765,"l":9.72,"n":128,"o":9.765,"t":"2026-09-25T14:15:00Z","v":9565,"vw":9.750799},{"c":9.73,"h":9.74,"l":9.73,"n":39,"o":9.73,"t":"2026-09-25T14:30:00Z","v":1819,"vw":9.732727},{"c":9.72,"h":9.73,"l":9.705,"n":99,"o":9.72,"t":"2026-09-25T14:45:00Z","v":7497,"vw":9.71679},{"c":9.74,"h":9.76,"l":9.71,"n":123,"o":9.73,"t":"2026-09-25T15:00:00Z","v":6932,"vw":9.744792},{"c":9.71,"h":9.73,"l":9.7,"n":63,"o":9.73,"t":"2026-09-25T15:15:00Z","v":6541,"vw":9.707745},{"c":9.69,"h":9.73,"l":9.69,"n":51,"o":9.73,"t":"2026-09-25T15:30:00Z","v":1548,"vw":9.707419},{"c":9.67,"h":9.71,"l":9.66,"n":127,"o":9.695,"t":"2026-09-25T15:45:00Z","v":14212,"vw":9.678776},{"c":9.72,"h":9.74,"l":9.69,"n":237,"o":9.7,"t":"2026-09-25T16:00:00Z","v":13838,"vw":9.724297},{"c":9.685,"h":9.72,"l":9.66,"n":215,"o":9.72,"t":"2026-09-25T16:15:00Z","v":13495,"vw":9.67823},{"c":9.63,"h":9.68,"l":9.63,"n":95,"o":9.68,"t":"2026-09-25T16:30:00Z","v":3248,"vw":9.656667},{"c":9.62,"h":9.64,"l":9.61,"n":380,"o":9.63,"t":"2026-09-25T16:45:00Z","v":23324,"vw":9.622896},{"c":9.7,"h":9.71,"l":9.61,"n":469,"o":9.61,"t":"2026-09-25T17:00:00Z","v":51145,"vw":9.681174},{"c":9.73,"h":9.775,"l":9.685,"n":248,"o":9.7,"t":"2026-09-25T17:15:00Z","v":27963,"vw":9.719876},{"c":9.775,"h":9.775,"l":9.73,"n":183,"o":9.75,"t":"2026-09-25T17:30:00Z","v":14883,"vw":9.741776},{"c":9.73,"h":9.79,"l":9.73,"n":94,"o":9.79,"t":"2026-09-25T17:45:00Z","v":3907,"vw":9.749202},{"c":9.79,"h":9.79,"l":9.73,"n":216,"o":9.73,"t":"2026-09-25T18:00:00Z","v":19182,"vw":9.765886},{"c":9.795,"h":9.82,"l":9.79,"n":182,"o":9.8,"t":"2026-09-25T18:15:00Z","v":13147,"vw":9.813057},{"c":9.78,"h":9.795,"l":9.77,"n":146,"o":9.79,"t":"2026-09-25T18:30:00Z","v":10101,"vw":9.784606},{"c":9.76,"h":9.78,"l":9.755,"n":284,"o":9.77,"t":"2026-09-25T18:45:00Z","v":19695,"vw":9.764716},{"c":9.78,"h":9.8,"l":9.745,"n":340,"o":9.765,"t":"2026-09-25T19:00:00Z","v":51396,"vw":9.78286},{"c":9.76,"h":9.79,"l":9.76,"n":395,"o":9.77,"t":"2026-09-25T19:15:00Z","v":31995,"vw":9.770915},{"c":9.75,"h":9.765,"l":9.74,"n":358,"o":9.76,"t":"2026-09-25T19:30:00Z","v":32145,"vw":9.755842},{"c":9.73,"h":9.78,"l":9.72,"n":1218,"o":9.76,"t":"2026-09-25T19:45:00Z","v":107040,"vw":9.747005},{"c":9.74,"h":9.74,"l":9.74,"n":14,"o":9.74,"t":"2026-09-25T20:00:00Z","v":47966,"vw":9.74},{"c":9.67,"h":9.945,"l":9.55,"n":140,"o":9.72,"t":"2026-09-28T13:30:00Z","v":14820,"vw":9.639258},{"c":9.7,"h":9.72,"l":9.68,"n":59,"o":9.68,"t":"2026-09-28T13:45:00Z","v":5597,"vw":9.702059},{"c":9.66,"h":9.73,"l":9.66,"n":148,"o":9.72,"t":"2026-09-28T14:00:00Z","v":13424,"vw":9.691025},{"c":9.69,"h":9.69,"l":9.66,"n":167,"o":9.67,"t":"2026-09-28T14:15:00Z","v":8603,"vw":9.671129},{"c":9.67,"h":9.7,"l":9.67,"n":418,"o":9.69,"t":"2026-09-28T14:30:00Z","v":27792,"vw":9.694942},{"c":9.63,"h":9.66,"l":9.615,"n":201,"o":9.66,"t":"2026-09-28T14:45:00Z","v":8096,"vw":9.641513},{"c":9.56,"h":9.62,"l":9.56,"n":210,"o":9.62,"t":"2026-09-28T15:00:00Z","v":13762,"vw":9.58635},{"c":9.54,"h":9.55,"l":9.52,"n":159,"o":9.55,"t":"2026-09-28T15:15:00Z","v":5169,"vw":9.539656},{"c":9.54,"h":9.555,"l":9.53,"n":116,"o":9.54,"t":"2026-09-28T15:30:00Z","v":4600,"vw":9.538659},{"c":9.535,"h":9.535,"l":9.51,"n":108,"o":9.535,"t":"2026-09-28T15:45:00Z","v":2759,"vw":9.528653},{"c":9.58,"h":9.585,"l":9.53,"n":152,"o":9.535,"t":"2026-09-28T16:00:00Z","v":11777,"vw":9.550052},{"c":9.65,"h":9.65,"l":9.58,"n":128,"o":9.59,"t":"2026-09-28T16:15:00Z","v":11724,"vw":9.596672},{"c":9.585,"h":9.615,"l":9.585,"n":57,"o":9.615,"t":"2026-09-28T16:30:00Z","v":2231,"vw":9.603214},{"c":9.56,"h":9.585,"l":9.55,"n":55,"o":9.585,"t":"2026-09-28T16:45:00Z","v":1953,"vw":9.568214},{"c":9.65,"h":9.7,"l":9.57,"n":654,"o":9.57,"t":"2026-09-28T17:00:00Z","v":97036,"vw":9.613492},{"c":9.63,"h":9.7,"l":9.61,"n":256,"o":9.67,"t":"2026-09-28T17:15:00Z","v":18675,"vw":9.647708},{"c":9.67,"h":9.67,"l":9.63,"n":109,"o":9.63,"t":"2026-09-28T17:30:00Z","v":3235,"vw":9.648543},{"c":9.69,"h":9.7,"l":9.66,"n":289,"o":9.68,"t":"2026-09-28T17:45:00Z","v":20521,"vw":9.684274},{"c":9.7,"h":9.7,"l":9.65,"n":237,"o":9.69,"t":"2026-09-28T18:00:00Z","v":13817,"vw":9.675905},{"c":9.675,"h":9.71,"l":9.675,"n":244,"o":9.69,"t":"2026-09-28T18:15:00Z","v":16649,"vw":9.687996},{"c":9.62,"h":9.68,"l":9.62,"n":294,"o":9.675,"t":"2026-09-28T18:30:00Z","v":12318,"vw":9.643089},{"c":9.62,"h":9.63,"l":9.59,"n":360,"o":9.62,"t":"2026-09-28T18:45:00Z","v":18183,"vw":9.606421},{"c":9.63,"h":9.63,"l":9.55,"n":405,"o":9.62,"t":"2026-09-28T19:00:00Z","v":30116,"vw":9.583059},{"c":9.6,"h":9.63,"l":9.58,"n":305,"o":9.62,"t":"2026-09-28T19:15:00Z","v":26114,"vw":9.590195},{"c":9.67,"h":9.68,"l":9.6,"n":225,"o":9.61,"t":"2026-09-28T19:30:00Z","v":14285,"vw":9.61318},{"c":9.635,"h":9.695,"l":9.6,"n":845,"o":9.67,"t":"2026-09-28T19:45:00Z","v":53039,"vw":9.655703},{"c":9.63,"h":9.67,"l":9.63,"n":24,"o":9.63,"t":"2026-09-28T20:00:00Z","v":56289,"vw":9.633163},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-09-29T09:00:00Z","v":100,"vw":9.67},{"c":9.65,"h":9.67,"l":9.615,"n":177,"o":9.64,"t":"2026-09-29T13:30:00Z","v":19792,"vw":9.645566},{"c":9.6286,"h":9.655,"l":9.61,"n":112,"o":9.655,"t":"2026-09-29T13:45:00Z","v":3434,"vw":9.627652},{"c":9.59,"h":9.62,"l":9.59,"n":181,"o":9.61,"t":"2026-09-29T14:00:00Z","v":3972,"vw":9.608514},{"c":9.58,"h":9.6,"l":9.58,"n":101,"o":9.59,"t":"2026-09-29T14:15:00Z","v":2970,"vw":9.585835},{"c":9.53,"h":9.56,"l":9.53,"n":156,"o":9.55,"t":"2026-09-29T14:30:00Z","v":7521,"vw":9.538718},{"c":9.51,"h":9.53,"l":9.51,"n":66,"o":9.53,"t":"2026-09-29T14:45:00Z","v":4754,"vw":9.513184},{"c":9.46,"h":9.52,"l":9.46,"n":118,"o":9.52,"t":"2026-09-29T15:00:00Z","v":4856,"vw":9.495649},{"c":9.415,"h":9.48,"l":9.415,"n":140,"o":9.48,"t":"2026-09-29T15:15:00Z","v":2924,"vw":9.461667},{"c":9.425,"h":9.425,"l":9.4,"n":142,"o":9.415,"t":"2026-09-29T15:30:00Z","v":8514,"vw":9.41479},{"c":9.465,"h":9.47,"l":9.42,"n":118,"o":9.42,"t":"2026-09-29T15:45:00Z","v":8367,"vw":9.444464},{"c":9.455,"h":9.455,"l":9.455,"n":27,"o":9.455,"t":"2026-09-29T16:00:00Z","v":653,"vw":9.455},{"c":9.4438,"h":9.455,"l":9.43,"n":127,"o":9.455,"t":"2026-09-29T16:15:00Z","v":4984,"vw":9.442064},{"c":9.485,"h":9.5,"l":9.39,"n":627,"o":9.445,"t":"2026-09-29T16:30:00Z","v":92308,"vw":9.446462},{"c":9.48,"h":9.51,"l":9.48,"n":90,"o":9.5,"t":"2026-09-29T16:45:00Z","v":4868,"vw":9.495459},{"c":9.47,"h":9.485,"l":9.41,"n":332,"o":9.48,"t":"2026-09-29T17:00:00Z","v":31955,"vw":9.458074},{"c":9.45,"h":9.47,"l":9.45,"n":168,"o":9.465,"t":"2026-09-29T17:15:00Z","v":8563,"vw":9.453233},{"c":9.45,"h":9.46,"l":9.445,"n":119,"o":9.46,"t":"2026-09-29T17:30:00Z","v":3728,"vw":9.451535},{"c":9.48,"h":9.5,"l":9.46,"n":146,"o":9.46,"t":"2026-09-29T17:45:00Z","v":9775,"vw":9.483279},{"c":9.49,"h":9.53,"l":9.48,"n":234,"o":9.49,"t":"2026-09-29T18:00:00Z","v":13814,"vw":9.508481},{"c":9.49,"h":9.52,"l":9.49,"n":275,"o":9.4976,"t":"2026-09-29T18:15:00Z","v":18335,"vw":9.503279},{"c":9.49,"h":9.5,"l":9.47,"n":200,"o":9.49,"t":"2026-09-29T18:30:00Z","v":5885,"vw":9.488445},{"c":9.47,"h":9.4822,"l":9.47,"n":64,"o":9.4822,"t":"2026-09-29T18:45:00Z","v":1795,"vw":9.474611},{"c":9.445,"h":9.49,"l":9.445,"n":146,"o":9.48,"t":"2026-09-29T19:00:00Z","v":9529,"vw":9.468735},{"c":9.47,"h":9.475,"l":9.43,"n":340,"o":9.445,"t":"2026-09-29T19:15:00Z","v":23348,"vw":9.462325},{"c":9.445,"h":9.47,"l":9.44,"n":233,"o":9.47,"t":"2026-09-29T19:30:00Z","v":9522,"vw":9.455131},{"c":9.47,"h":9.47,"l":9.43,"n":1067,"o":9.44,"t":"2026-09-29T19:45:00Z","v":73987,"vw":9.4474},{"c":9.48,"h":9.5,"l":9.47,"n":17,"o":9.47,"t":"2026-09-29T20:00:00Z","v":46404,"vw":9.473004},{"c":9.45,"h":9.55,"l":9.44,"n":232,"o":9.55,"t":"2026-09-30T13:30:00Z","v":18739,"vw":9.50432},{"c":9.48,"h":9.48,"l":9.42,"n":244,"o":9.45,"t":"2026-09-30T13:45:00Z","v":19012,"vw":9.448732},{"c":9.525,"h":9.54,"l":9.48,"n":176,"o":9.48,"t":"2026-09-30T14:00:00Z","v":22064,"vw":9.50564},{"c":9.48,"h":9.54,"l":9.48,"n":141,"o":9.525,"t":"2026-09-30T14:15:00Z","v":10788,"vw":9.516247},{"c":9.44,"h":9.49,"l":9.41,"n":89,"o":9.49,"t":"2026-09-30T14:30:00Z","v":10382,"vw":9.450412},{"c":9.46,"h":9.47,"l":9.41,"n":141,"o":9.44,"t":"2026-09-30T14:45:00Z","v":8749,"vw":9.43661},{"c":9.46,"h":9.46,"l":9.44,"n":35,"o":9.46,"t":"2026-09-30T15:00:00Z","v":872,"vw":9.457085},{"c":9.414,"h":9.465,"l":9.4,"n":146,"o":9.46,"t":"2026-09-30T15:15:00Z","v":9449,"vw":9.416313},{"c":9.435,"h":9.435,"l":9.38,"n":774,"o":9.41,"t":"2026-09-30T15:30:00Z","v":56491,"vw":9.401892},{"c":9.405,"h":9.435,"l":9.395,"n":101,"o":9.435,"t":"2026-09-30T15:45:00Z","v":3046,"vw":9.416394},{"c":9.45,"h":9.455,"l":9.405,"n":99,"o":9.405,"t":"2026-09-30T16:00:00Z","v":4640,"vw":9.431424},{"c":9.44,"h":9.44,"l":9.42,"n":80,"o":9.44,"t":"2026-09-30T16:15:00Z","v":5886,"vw":9.428865},{"c":9.455,"h":9.4649,"l":9.45,"n":55,"o":9.45,"t":"2026-09-30T16:30:00Z","v":1691,"vw":9.453731},{"c":9.415,"h":9.45,"l":9.415,"n":99,"o":9.45,"t":"2026-09-30T16:45:00Z","v":3992,"vw":9.426251},{"c":9.51,"h":9.51,"l":9.39,"n":267,"o":9.41,"t":"2026-09-30T17:00:00Z","v":41757,"vw":9.45575},{"c":9.47,"h":9.53,"l":9.46,"n":239,"o":9.515,"t":"2026-09-30T17:15:00Z","v":29727,"vw":9.490282},{"c":9.5,"h":9.51,"l":9.46,"n":363,"o":9.47,"t":"2026-09-30T17:30:00Z","v":39062,"vw":9.496426},{"c":9.495,"h":9.51,"l":9.485,"n":470,"o":9.51,"t":"2026-09-30T17:45:00Z","v":28085,"vw":9.498729},{"c":9.5,"h":9.51,"l":9.47,"n":233,"o":9.49,"t":"2026-09-30T18:00:00Z","v":16402,"vw":9.492626},{"c":9.47,"h":9.5,"l":9.47,"n":300,"o":9.5,"t":"2026-09-30T18:15:00Z","v":14630,"vw":9.4862},{"c":9.485,"h":9.49,"l":9.46,"n":290,"o":9.47,"t":"2026-09-30T18:30:00Z","v":11515,"vw":9.471576},{"c":9.525,"h":9.535,"l":9.475,"n":372,"o":9.48,"t":"2026-09-30T18:45:00Z","v":21847,"vw":9.496979},{"c":9.56,"h":9.56,"l":9.49,"n":266,"o":9.52,"t":"2026-09-30T19:00:00Z","v":13883,"vw":9.516936},{"c":9.59,"h":9.5943,"l":9.54,"n":231,"o":9.565,"t":"2026-09-30T19:15:00Z","v":20656,"vw":9.564908},{"c":9.58,"h":9.615,"l":9.565,"n":370,"o":9.58,"t":"2026-09-30T19:30:00Z","v":31489,"vw":9.586786},{"c":9.56,"h":9.605,"l":9.555,"n":1462,"o":9.57,"t":"2026-09-30T19:45:00Z","v":122235,"vw":9.587551},{"c":9.57,"h":9.57,"l":9.57,"n":15,"o":9.57,"t":"2026-09-30T20:00:00Z","v":72699,"vw":9.57},{"c":9.675,"h":9.83,"l":9.55,"n":555,"o":9.55,"t":"2026-10-01T13:30:00Z","v":68823,"vw":9.673855},{"c":9.77,"h":9.77,"l":9.65,"n":273,"o":9.69,"t":"2026-10-01T13:45:00Z","v":15142,"vw":9.696928},{"c":9.74,"h":9.75,"l":9.71,"n":661,"o":9.74,"t":"2026-10-01T14:00:00Z","v":55559,"vw":9.715381},{"c":9.78,"h":9.81,"l":9.74,"n":337,"o":9.74,"t":"2026-10-01T14:15:00Z","v":21078,"vw":9.752756},{"c":9.92,"h":9.92,"l":9.78,"n":160,"o":9.78,"t":"2026-10-01T14:30:00Z","v":7718,"vw":9.882873},{"c":9.94,"h":9.94,"l":9.87,"n":332,"o":9.915,"t":"2026-10-01T14:45:00Z","v":25332,"vw":9.901376},{"c":9.97,"h":9.97,"l":9.9,"n":245,"o":9.94,"t":"2026-10-01T15:00:00Z","v":16413,"vw":9.914079},{"c":10.04,"h":10.06,"l":9.99,"n":1514,"o":9.99,"t":"2026-10-01T15:15:00Z","v":124657,"vw":10.004214},{"c":10.02,"h":10.05,"l":10.01,"n":215,"o":10.03,"t":"2026-10-01T15:30:00Z","v":8496,"vw":10.028533},{"c":10.0702,"h":10.08,"l":10.02,"n":251,"o":10.02,"t":"2026-10-01T15:45:00Z","v":10082,"vw":10.050465},{"c":10.0801,"h":10.11,"l":10.07,"n":189,"o":10.08,"t":"2026-10-01T16:00:00Z","v":11323,"vw":10.094467},{"c":10.14,"h":10.14,"l":10.07,"n":191,"o":10.08,"t":"2026-10-01T16:15:00Z","v":9092,"vw":10.1112},{"c":10.13,"h":10.16,"l":10.12,"n":125,"o":10.14,"t":"2026-10-01T16:30:00Z","v":7105,"vw":10.139089},{"c":10.07,"h":10.135,"l":10.07,"n":150,"o":10.135,"t":"2026-10-01T16:45:00Z","v":7915,"vw":10.100508},{"c":10.075,"h":10.11,"l":10.065,"n":122,"o":10.08,"t":"2026-10-01T17:00:00Z","v":7535,"vw":10.083021},{"c":10.1,"h":10.11,"l":10.07,"n":181,"o":10.07,"t":"2026-10-01T17:15:00Z","v":29553,"vw":10.096675},{"c":10.34,"h":10.35,"l":10.11,"n":1351,"o":10.11,"t":"2026-10-01T17:30:00Z","v":107885,"vw":10.277408},{"c":10.355,"h":10.3749,"l":10.31,"n":340,"o":10.35,"t":"2026-10-01T17:45:00Z","v":26579,"vw":10.350606},{"c":10.325,"h":10.34,"l":10.315,"n":128,"o":10.34,"t":"2026-10-01T18:00:00Z","v":4474,"vw":10.329483},{"c":10.32,"h":10.3499,"l":10.3,"n":196,"o":10.33,"t":"2026-10-01T18:15:00Z","v":14539,"vw":10.319379},{"c":10.31,"h":10.34,"l":10.29,"n":393,"o":10.31,"t":"2026-10-01T18:30:00Z","v":31816,"vw":10.309193},{"c":10.33,"h":10.33,"l":10.3,"n":350,"o":10.32,"t":"2026-10-01T18:45:00Z","v":12304,"vw":10.313541},{"c":10.335,"h":10.35,"l":10.32,"n":181,"o":10.33,"t":"2026-10-01T19:00:00Z","v":8100,"vw":10.334465},{"c":10.304,"h":10.335,"l":10.3,"n":261,"o":10.335,"t":"2026-10-01T19:15:00Z","v":20728,"vw":10.308972},{"c":10.38,"h":10.38,"l":10.3,"n":318,"o":10.3,"t":"2026-10-01T19:30:00Z","v":19034,"vw":10.323374},{"c":10.45,"h":10.47,"l":10.375,"n":1102,"o":10.38,"t":"2026-10-01T19:45:00Z","v":81103,"vw":10.420134},{"c":10.46,"h":10.46,"l":10.46,"n":20,"o":10.46,"t":"2026-10-01T20:00:00Z","v":50380,"vw":10.46},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-02T10:30:00Z","v":100,"vw":10.45},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-02T12:30:00Z","v":153,"vw":10.6},{"c":10.33,"h":10.53,"l":10.33,"n":155,"o":10.52,"t":"2026-10-02T13:30:00Z","v":13731,"vw":10.470693},{"c":10.22,"h":10.4,"l":10.2,"n":211,"o":10.34,"t":"2026-10-02T13:45:00Z","v":10523,"vw":10.26649},{"c":10.2,"h":10.21,"l":10.14,"n":239,"o":10.21,"t":"2026-10-02T14:00:00Z","v":13753,"vw":10.176899},{"c":10.22,"h":10.24,"l":10.18,"n":304,"o":10.195,"t":"2026-10-02T14:15:00Z","v":28115,"vw":10.209969},{"c":10.205,"h":10.21,"l":10.13,"n":220,"o":10.21,"t":"2026-10-02T14:30:00Z","v":20927,"vw":10.170957},{"c":10.22,"h":10.235,"l":10.15,"n":300,"o":10.205,"t":"2026-10-02T14:45:00Z","v":32081,"vw":10.173918},{"c":10.24,"h":10.245,"l":10.195,"n":376,"o":10.22,"t":"2026-10-02T15:00:00Z","v":21976,"vw":10.215888},{"c":10.2357,"h":10.25,"l":10.21,"n":131,"o":10.245,"t":"2026-10-02T15:15:00Z","v":8513,"vw":10.224117},{"c":10.3,"h":10.33,"l":10.245,"n":206,"o":10.245,"t":"2026-10-02T15:30:00Z","v":26210,"vw":10.266484},{"c":10.32,"h":10.33,"l":10.31,"n":98,"o":10.31,"t":"2026-10-02T15:45:00Z","v":5953,"vw":10.318181},{"c":10.325,"h":10.34,"l":10.31,"n":156,"o":10.315,"t":"2026-10-02T16:00:00Z","v":5947,"vw":10.319532},{"c":10.32,"h":10.36,"l":10.315,"n":135,"o":10.32,"t":"2026-10-02T16:15:00Z","v":6427,"vw":10.331618},{"c":10.305,"h":10.32,"l":10.3,"n":173,"o":10.315,"t":"2026-10-02T16:30:00Z","v":7498,"vw":10.310585},{"c":10.31,"h":10.33,"l":10.3,"n":213,"o":10.305,"t":"2026-10-02T16:45:00Z","v":9118,"vw":10.312501},{"c":10.31,"h":10.345,"l":10.31,"n":186,"o":10.32,"t":"2026-10-02T17:00:00Z","v":10603,"vw":10.330349},{"c":10.305,"h":10.32,"l":10.3,"n":92,"o":10.3,"t":"2026-10-02T17:15:00Z","v":5466,"vw":10.30873},{"c":10.32,"h":10.32,"l":10.298,"n":213,"o":10.305,"t":"2026-10-02T17:30:00Z","v":11674,"vw":10.31086},{"c":10.3,"h":10.32,"l":10.3,"n":100,"o":10.32,"t":"2026-10-02T17:45:00Z","v":7535,"vw":10.313875},{"c":10.27,"h":10.31,"l":10.27,"n":73,"o":10.31,"t":"2026-10-02T18:00:00Z","v":3796,"vw":10.292231},{"c":10.34,"h":10.35,"l":10.26,"n":489,"o":10.27,"t":"2026-10-02T18:15:00Z","v":49638,"vw":10.304741},{"c":10.335,"h":10.335,"l":10.31,"n":237,"o":10.32,"t":"2026-10-02T18:30:00Z","v":19508,"vw":10.328008},{"c":10.33,"h":10.34,"l":10.325,"n":210,"o":10.335,"t":"2026-10-02T18:45:00Z","v":12878,"vw":10.337108},{"c":10.365,"h":10.37,"l":10.32,"n":425,"o":10.33,"t":"2026-10-02T19:00:00Z","v":45231,"vw":10.350167},{"c":10.35,"h":10.37,"l":10.35,"n":240,"o":10.37,"t":"2026-10-02T19:15:00Z","v":15885,"vw":10.356543},{"c":10.37,"h":10.38,"l":10.35,"n":384,"o":10.36,"t":"2026-10-02T19:30:00Z","v":23772,"vw":10.366807},{"c":10.29,"h":10.385,"l":10.19,"n":1379,"o":10.36,"t":"2026-10-02T19:45:00Z","v":142743,"vw":10.283919},{"c":10.28,"h":10.28,"l":10.28,"n":18,"o":10.28,"t":"2026-10-02T20:00:00Z","v":64862,"vw":10.28},{"c":10.19,"h":10.29,"l":10.14,"n":52,"o":10.29,"t":"2026-10-05T13:30:00Z","v":4841,"vw":10.225873},{"c":10.31,"h":10.31,"l":10.19,"n":112,"o":10.2,"t":"2026-10-05T13:45:00Z","v":6651,"vw":10.266839},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-10-05T14:00:00Z","v":163,"vw":10.36},{"c":10.47,"h":10.47,"l":10.41,"n":59,"o":10.43,"t":"2026-10-05T14:15:00Z","v":2291,"vw":10.443016},{"c":10.44,"h":10.46,"l":10.41,"n":205,"o":10.46,"t":"2026-10-05T14:30:00Z","v":15212,"vw":10.434468},{"c":10.45,"h":10.45,"l":10.43,"n":27,"o":10.43,"t":"2026-10-05T14:45:00Z","v":1087,"vw":10.433515},{"c":10.475,"h":10.48,"l":10.45,"n":94,"o":10.4747,"t":"2026-10-05T15:00:00Z","v":5651,"vw":10.470126},{"c":10.44,"h":10.46,"l":10.44,"n":46,"o":10.46,"t":"2026-10-05T15:15:00Z","v":1305,"vw":10.442857},{"c":10.405,"h":10.435,"l":10.4,"n":102,"o":10.435,"t":"2026-10-05T15:30:00Z","v":4882,"vw":10.408091},{"c":10.44,"h":10.44,"l":10.36,"n":168,"o":10.4,"t":"2026-10-05T15:45:00Z","v":8222,"vw":10.391864},{"c":10.41,"h":10.43,"l":10.4,"n":67,"o":10.43,"t":"2026-10-05T16:00:00Z","v":2919,"vw":10.410539},{"c":10.45,"h":10.46,"l":10.4,"n":117,"o":10.4,"t":"2026-10-05T16:15:00Z","v":5251,"vw":10.429696},{"c":10.415,"h":10.47,"l":10.405,"n":262,"o":10.45,"t":"2026-10-05T16:30:00Z","v":31538,"vw":10.423681},{"c":10.47,"h":10.47,"l":10.42,"n":280,"o":10.425,"t":"2026-10-05T16:45:00Z","v":23201,"vw":10.449815},{"c":10.45,"h":10.46,"l":10.44,"n":205,"o":10.46,"t":"2026-10-05T17:00:00Z","v":19401,"vw":10.450418},{"c":10.445,"h":10.46,"l":10.445,"n":123,"o":10.45,"t":"2026-10-05T17:15:00Z","v":5337,"vw":10.451412},{"c":10.455,"h":10.455,"l":10.44,"n":116,"o":10.445,"t":"2026-10-05T17:30:00Z","v":5967,"vw":10.449204},{"c":10.46,"h":10.46,"l":10.4518,"n":64,"o":10.455,"t":"2026-10-05T17:45:00Z","v":3561,"vw":10.458827},{"c":10.46,"h":10.485,"l":10.45,"n":160,"o":10.45,"t":"2026-10-05T18:00:00Z","v":9704,"vw":10.462673},{"c":10.45,"h":10.47,"l":10.45,"n":53,"o":10.46,"t":"2026-10-05T18:15:00Z","v":4058,"vw":10.456765},{"c":10.45,"h":10.465,"l":10.44,"n":298,"o":10.4507,"t":"2026-10-05T18:30:00Z","v":21014,"vw":10.450816},{"c":10.4,"h":10.45,"l":10.38,"n":262,"o":10.45,"t":"2026-10-05T18:45:00Z","v":39790,"vw":10.411384},{"c":10.47,"h":10.49,"l":10.41,"n":160,"o":10.41,"t":"2026-10-05T19:00:00Z","v":8851,"vw":10.452901},{"c":10.43,"h":10.47,"l":10.43,"n":70,"o":10.47,"t":"2026-10-05T19:15:00Z","v":3729,"vw":10.455369},{"c":10.48,"h":10.485,"l":10.42,"n":351,"o":10.42,"t":"2026-10-05T19:30:00Z","v":22750,"vw":10.453034},{"c":10.44,"h":10.5,"l":10.41,"n":929,"o":10.475,"t":"2026-10-05T19:45:00Z","v":53045,"vw":10.439802},{"c":10.42,"h":10.42,"l":10.42,"n":15,"o":10.42,"t":"2026-10-05T20:00:00Z","v":46423,"vw":10.42},{"c":10.45,"h":10.495,"l":10.37,"n":281,"o":10.48,"t":"2026-10-06T13:30:00Z","v":26301,"vw":10.418577},{"c":10.655,"h":10.66,"l":10.47,"n":555,"o":10.49,"t":"2026-10-06T13:45:00Z","v":60010,"vw":10.623942},{"c":10.77,"h":10.785,"l":10.655,"n":113,"o":10.655,"t":"2026-10-06T14:00:00Z","v":6644,"vw":10.737383},{"c":10.74,"h":10.8,"l":10.74,"n":118,"o":10.76,"t":"2026-10-06T14:15:00Z","v":7544,"vw":10.759636},{"c":10.705,"h":10.76,"l":10.7,"n":71,"o":10.746,"t":"2026-10-06T14:30:00Z","v":4948,"vw":10.718547},{"c":10.75,"h":10.755,"l":10.685,"n":867,"o":10.69,"t":"2026-10-06T14:45:00Z","v":84346,"vw":10.744745},{"c":10.81,"h":10.81,"l":10.75,"n":234,"o":10.755,"t":"2026-10-06T15:00:00Z","v":16777,"vw":10.768795},{"c":10.79,"h":10.81,"l":10.78,"n":195,"o":10.81,"t":"2026-10-06T15:15:00Z","v":17230,"vw":10.797682},{"c":10.78,"h":10.785,"l":10.76,"n":111,"o":10.785,"t":"2026-10-06T15:30:00Z","v":6249,"vw":10.772352},{"c":10.77,"h":10.785,"l":10.76,"n":89,"o":10.785,"t":"2026-10-06T15:45:00Z","v":3508,"vw":10.772804},{"c":10.78,"h":10.78,"l":10.76,"n":142,"o":10.77,"t":"2026-10-06T16:00:00Z","v":7356,"vw":10.772897},{"c":10.81,"h":10.815,"l":10.765,"n":162,"o":10.77,"t":"2026-10-06T16:15:00Z","v":13896,"vw":10.792479},{"c":10.78,"h":10.8025,"l":10.78,"n":42,"o":10.8,"t":"2026-10-06T16:30:00Z","v":1983,"vw":10.792045},{"c":10.76,"h":10.79,"l":10.76,"n":118,"o":10.77,"t":"2026-10-06T16:45:00Z","v":7390,"vw":10.780072},{"c":10.79,"h":10.79,"l":10.755,"n":235,"o":10.76,"t":"2026-10-06T17:00:00Z","v":14336,"vw":10.780692},{"c":10.78,"h":10.8,"l":10.7701,"n":92,"o":10.795,"t":"2026-10-06T17:15:00Z","v":4373,"vw":10.785617},{"c":10.78,"h":10.8,"l":10.762,"n":233,"o":10.775,"t":"2026-10-06T17:30:00Z","v":15840,"vw":10.781359},{"c":10.785,"h":10.8,"l":10.775,"n":339,"o":10.79,"t":"2026-10-06T17:45:00Z","v":31463,"vw":10.782154},{"c":10.7284,"h":10.8,"l":10.695,"n":604,"o":10.785,"t":"2026-10-06T18:00:00Z","v":49815,"vw":10.756436},{"c":10.72,"h":10.74,"l":10.715,"n":142,"o":10.735,"t":"2026-10-06T18:15:00Z","v":7220,"vw":10.726469},{"c":10.7,"h":10.72,"l":10.695,"n":220,"o":10.72,"t":"2026-10-06T18:30:00Z","v":16695,"vw":10.705313},{"c":10.7,"h":10.72,"l":10.7,"n":234,"o":10.7,"t":"2026-10-06T18:45:00Z","v":11558,"vw":10.708171},{"c":10.69,"h":10.725,"l":10.69,"n":151,"o":10.7,"t":"2026-10-06T19:00:00Z","v":6777,"vw":10.714078},{"c":10.69,"h":10.7,"l":10.66,"n":294,"o":10.69,"t":"2026-10-06T19:15:00Z","v":15328,"vw":10.67956},{"c":10.7595,"h":10.7595,"l":10.69,"n":379,"o":10.69,"t":"2026-10-06T19:30:00Z","v":18763,"vw":10.713523},{"c":10.74,"h":10.84,"l":10.73,"n":1344,"o":10.75,"t":"2026-10-06T19:45:00Z","v":97874,"vw":10.775505},{"c":10.75,"h":10.75,"l":10.75,"n":17,"o":10.75,"t":"2026-10-06T20:00:00Z","v":51323,"vw":10.75},{"c":10.67,"h":10.67,"l":10.54,"n":315,"o":10.64,"t":"2026-10-07T13:30:00Z","v":42253,"vw":10.598084},{"c":10.43,"h":10.67,"l":10.43,"n":605,"o":10.67,"t":"2026-10-07T13:45:00Z","v":83837,"vw":10.56599},{"c":10.38,"h":10.42,"l":10.37,"n":117,"o":10.41,"t":"2026-10-07T14:00:00Z","v":7169,"vw":10.392539},{"c":10.21,"h":10.38,"l":10.18,"n":156,"o":10.35,"t":"2026-10-07T14:15:00Z","v":34146,"vw":10.248269},{"c":10.17,"h":10.22,"l":10.16,"n":282,"o":10.21,"t":"2026-10-07T14:30:00Z","v":30709,"vw":10.196222},{"c":10.2,"h":10.22,"l":10.16,"n":267,"o":10.18,"t":"2026-10-07T14:45:00Z","v":12550,"vw":10.194033},{"c":10.22,"h":10.22,"l":10.19,"n":160,"o":10.2,"t":"2026-10-07T15:00:00Z","v":9029,"vw":10.202973},{"c":10.19,"h":10.22,"l":10.17,"n":149,"o":10.21,"t":"2026-10-07T15:15:00Z","v":10596,"vw":10.188031},{"c":10.18,"h":10.19,"l":10.16,"n":325,"o":10.19,"t":"2026-10-07T15:30:00Z","v":27184,"vw":10.173039},{"c":10.22,"h":10.24,"l":10.18,"n":301,"o":10.18,"t":"2026-10-07T15:45:00Z","v":21660,"vw":10.215809},{"c":10.235,"h":10.24,"l":10.185,"n":347,"o":10.22,"t":"2026-10-07T16:00:00Z","v":37535,"vw":10.216365},{"c":10.19,"h":10.25,"l":10.19,"n":140,"o":10.2495,"t":"2026-10-07T16:15:00Z","v":14870,"vw":10.219526},{"c":10.2,"h":10.21,"l":10.18,"n":201,"o":10.19,"t":"2026-10-07T16:30:00Z","v":12370,"vw":10.196547},{"c":10.21,"h":10.21,"l":10.19,"n":152,"o":10.2,"t":"2026-10-07T16:45:00Z","v":12841,"vw":10.205413},{"c":10.29,"h":10.29,"l":10.2,"n":178,"o":10.2,"t":"2026-10-07T17:00:00Z","v":9826,"vw":10.242947},{"c":10.32,"h":10.34,"l":10.269,"n":275,"o":10.28,"t":"2026-10-07T17:15:00Z","v":25784,"vw":10.303019},{"c":10.28,"h":10.32,"l":10.25,"n":360,"o":10.32,"t":"2026-10-07T17:30:00Z","v":43067,"vw":10.279314},{"c":10.3,"h":10.32,"l":10.235,"n":408,"o":10.28,"t":"2026-10-07T17:45:00Z","v":58576,"vw":10.264983},{"c":10.33,"h":10.33,"l":10.285,"n":219,"o":10.3,"t":"2026-10-07T18:00:00Z","v":17913,"vw":10.309451},{"c":10.32,"h":10.35,"l":10.31,"n":284,"o":10.34,"t":"2026-10-07T18:15:00Z","v":24978,"vw":10.324625},{"c":10.29,"h":10.32,"l":10.28,"n":235,"o":10.312,"t":"2026-10-07T18:30:00Z","v":21364,"vw":10.304665},{"c":10.32,"h":10.33,"l":10.28,"n":443,"o":10.29,"t":"2026-10-07T18:45:00Z","v":42695,"vw":10.304564},{"c":10.34,"h":10.345,"l":10.27,"n":191,"o":10.31,"t":"2026-10-07T19:00:00Z","v":17593,"vw":10.299392},{"c":10.36,"h":10.36,"l":10.315,"n":360,"o":10.33,"t":"2026-10-07T19:15:00Z","v":24401,"vw":10.328791},{"c":10.41,"h":10.41,"l":10.365,"n":369,"o":10.37,"t":"2026-10-07T19:30:00Z","v":21525,"vw":10.388754},{"c":10.48,"h":10.48,"l":10.37,"n":1334,"o":10.41,"t":"2026-10-07T19:45:00Z","v":105437,"vw":10.430294},{"c":10.48,"h":10.48,"l":10.48,"n":19,"o":10.48,"t":"2026-10-07T20:00:00Z","v":51354,"vw":10.48},{"c":10.47,"h":10.47,"l":10.29,"n":425,"o":10.4,"t":"2026-10-08T13:30:00Z","v":34353,"vw":10.3558},{"c":10.475,"h":10.495,"l":10.46,"n":194,"o":10.49,"t":"2026-10-08T13:45:00Z","v":9414,"vw":10.471297},{"c":10.54,"h":10.54,"l":10.475,"n":130,"o":10.475,"t":"2026-10-08T14:00:00Z","v":5779,"vw":10.520802},{"c":10.53,"h":10.56,"l":10.51,"n":597,"o":10.54,"t":"2026-10-08T14:15:00Z","v":42047,"vw":10.531596},{"c":10.55,"h":10.58,"l":10.52,"n":202,"o":10.54,"t":"2026-10-08T14:30:00Z","v":17100,"vw":10.55069},{"c":10.505,"h":10.54,"l":10.48,"n":81,"o":10.54,"t":"2026-10-08T14:45:00Z","v":12068,"vw":10.515675},{"c":10.52,"h":10.54,"l":10.49,"n":74,"o":10.49,"t":"2026-10-08T15:00:00Z","v":3969,"vw":10.515416},{"c":10.545,"h":10.55,"l":10.51,"n":89,"o":10.52,"t":"2026-10-08T15:15:00Z","v":4619,"vw":10.521168},{"c":10.55,"h":10.55,"l":10.52,"n":157,"o":10.52,"t":"2026-10-08T15:30:00Z","v":5093,"vw":10.534522},{"c":10.61,"h":10.61,"l":10.55,"n":235,"o":10.55,"t":"2026-10-08T15:45:00Z","v":26212,"vw":10.576787},{"c":10.61,"h":10.635,"l":10.595,"n":100,"o":10.615,"t":"2026-10-08T16:00:00Z","v":8853,"vw":10.616667},{"c":10.63,"h":10.69,"l":10.595,"n":133,"o":10.6,"t":"2026-10-08T16:15:00Z","v":14013,"vw":10.67466},{"c":10.61,"h":10.635,"l":10.6,"n":55,"o":10.62,"t":"2026-10-08T16:30:00Z","v":1848,"vw":10.618169},{"c":10.495,"h":10.62,"l":10.48,"n":99,"o":10.62,"t":"2026-10-08T16:45:00Z","v":4731,"vw":10.552319},{"c":10.49,"h":10.49,"l":10.43,"n":174,"o":10.48,"t":"2026-10-08T17:00:00Z","v":8396,"vw":10.462387},{"c":10.46,"h":10.51,"l":10.43,"n":212,"o":10.51,"t":"2026-10-08T17:15:00Z","v":10209,"vw":10.465168},{"c":10.5,"h":10.5,"l":10.45,"n":111,"o":10.47,"t":"2026-10-08T17:30:00Z","v":4760,"vw":10.475168},{"c":10.505,"h":10.52,"l":10.48,"n":122,"o":10.51,"t":"2026-10-08T17:45:00Z","v":5919,"vw":10.506017},{"c":10.525,"h":10.53,"l":10.48,"n":221,"o":10.48,"t":"2026-10-08T18:00:00Z","v":8615,"vw":10.509644},{"c":10.58,"h":10.62,"l":10.53,"n":184,"o":10.53,"t":"2026-10-08T18:15:00Z","v":15682,"vw":10.582714},{"c":10.595,"h":10.605,"l":10.57,"n":135,"o":10.58,"t":"2026-10-08T18:30:00Z","v":9045,"vw":10.590502},{"c":10.57,"h":10.595,"l":10.57,"n":43,"o":10.595,"t":"2026-10-08T18:45:00Z","v":1897,"vw":10.579174},{"c":10.55,"h":10.56,"l":10.53,"n":159,"o":10.56,"t":"2026-10-08T19:00:00Z","v":8024,"vw":10.549818},{"c":10.57,"h":10.6,"l":10.55,"n":184,"o":10.56,"t":"2026-10-08T19:15:00Z","v":11099,"vw":10.577114},{"c":10.56,"h":10.58,"l":10.54,"n":331,"o":10.56,"t":"2026-10-08T19:30:00Z","v":21132,"vw":10.561934},{"c":10.64,"h":10.64,"l":10.56,"n":1845,"o":10.56,"t":"2026-10-08T19:45:00Z","v":134633,"vw":10.605048},{"c":10.63,"h":10.63,"l":10.63,"n":29,"o":10.63,"t":"2026-10-08T20:00:00Z","v":59111,"vw":10.63},{"c":10.56,"h":10.66,"l":10.56,"n":63,"o":10.66,"t":"2026-10-09T13:30:00Z","v":3903,"vw":10.619463},{"c":10.585,"h":10.6,"l":10.56,"n":75,"o":10.56,"t":"2026-10-09T13:45:00Z","v":5804,"vw":10.588584},{"c":10.52,"h":10.61,"l":10.52,"n":103,"o":10.61,"t":"2026-10-09T14:00:00Z","v":7054,"vw":10.583511},{"c":10.545,"h":10.56,"l":10.525,"n":100,"o":10.525,"t":"2026-10-09T14:15:00Z","v":6306,"vw":10.542995},{"c":10.545,"h":10.56,"l":10.539,"n":39,"o":10.56,"t":"2026-10-09T14:30:00Z","v":2310,"vw":10.545631},{"c":10.565,"h":10.58,"l":10.54,"n":107,"o":10.55,"t":"2026-10-09T14:45:00Z","v":4710,"vw":10.561543},{"c":10.58,"h":10.58,"l":10.565,"n":94,"o":10.565,"t":"2026-10-09T15:00:00Z","v":4520,"vw":10.577143},{"c":10.6,"h":10.61,"l":10.585,"n":68,"o":10.585,"t":"2026-10-09T15:15:00Z","v":4436,"vw":10.594878},{"c":10.57,"h":10.59,"l":10.57,"n":22,"o":10.59,"t":"2026-10-09T15:30:00Z","v":1248,"vw":10.583245},{"c":10.56,"h":10.605,"l":10.55,"n":177,"o":10.57,"t":"2026-10-09T15:45:00Z","v":16108,"vw":10.585707},{"c":10.56,"h":10.5663,"l":10.5,"n":140,"o":10.56,"t":"2026-10-09T16:00:00Z","v":11179,"vw":10.532923},{"c":10.58,"h":10.58,"l":10.5,"n":440,"o":10.56,"t":"2026-10-09T16:15:00Z","v":52703,"vw":10.513978},{"c":10.5643,"h":10.58,"l":10.5643,"n":133,"o":10.57,"t":"2026-10-09T16:30:00Z","v":4450,"vw":10.573547},{"c":10.57,"h":10.57,"l":10.55,"n":67,"o":10.55,"t":"2026-10-09T16:45:00Z","v":3492,"vw":10.560497},{"c":10.51,"h":10.56,"l":10.51,"n":159,"o":10.55,"t":"2026-10-09T17:00:00Z","v":16617,"vw":10.537564},{"c":10.5,"h":10.52,"l":10.5,"n":67,"o":10.51,"t":"2026-10-09T17:15:00Z","v":1777,"vw":10.509986},{"c":10.52,"h":10.52,"l":10.5,"n":161,"o":10.5,"t":"2026-10-09T17:30:00Z","v":6876,"vw":10.514148},{"c":10.5,"h":10.52,"l":10.5,"n":93,"o":10.51,"t":"2026-10-09T17:45:00Z","v":5865,"vw":10.507123},{"c":10.535,"h":10.535,"l":10.5,"n":133,"o":10.5,"t":"2026-10-09T18:00:00Z","v":4903,"vw":10.516222},{"c":10.51,"h":10.53,"l":10.51,"n":28,"o":10.53,"t":"2026-10-09T18:15:00Z","v":948,"vw":10.526315},{"c":10.51,"h":10.525,"l":10.51,"n":44,"o":10.525,"t":"2026-10-09T18:30:00Z","v":2330,"vw":10.513115},{"c":10.45,"h":10.51,"l":10.43,"n":561,"o":10.5,"t":"2026-10-09T18:45:00Z","v":62743,"vw":10.496794},{"c":10.535,"h":10.535,"l":10.445,"n":366,"o":10.445,"t":"2026-10-09T19:00:00Z","v":19012,"vw":10.493795},{"c":10.545,"h":10.56,"l":10.53,"n":230,"o":10.54,"t":"2026-10-09T19:15:00Z","v":16173,"vw":10.542958},{"c":10.52,"h":10.565,"l":10.51,"n":478,"o":10.545,"t":"2026-10-09T19:30:00Z","v":27966,"vw":10.543728},{"c":10.54,"h":10.55,"l":10.51,"n":1149,"o":10.53,"t":"2026-10-09T19:45:00Z","v":60149,"vw":10.530131},{"c":10.53,"h":10.53,"l":10.53,"n":14,"o":10.53,"t":"2026-10-09T20:00:00Z","v":38459,"vw":10.53},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-12T10:15:00Z","v":300,"vw":10.58},{"c":10.49,"h":10.53,"l":10.4391,"n":74,"o":10.53,"t":"2026-10-12T13:30:00Z","v":7341,"vw":10.510139},{"c":10.465,"h":10.525,"l":10.445,"n":288,"o":10.49,"t":"2026-10-12T13:45:00Z","v":32280,"vw":10.486431},{"c":10.46,"h":10.49,"l":10.42,"n":154,"o":10.49,"t":"2026-10-12T14:00:00Z","v":9293,"vw":10.449855},{"c":10.42,"h":10.48,"l":10.415,"n":212,"o":10.48,"t":"2026-10-12T14:15:00Z","v":18112,"vw":10.436055},{"c":10.455,"h":10.455,"l":10.42,"n":148,"o":10.42,"t":"2026-10-12T14:30:00Z","v":10446,"vw":10.430359},{"c":10.435,"h":10.47,"l":10.43,"n":160,"o":10.44,"t":"2026-10-12T14:45:00Z","v":22052,"vw":10.445082},{"c":10.45,"h":10.45,"l":10.43,"n":91,"o":10.44,"t":"2026-10-12T15:00:00Z","v":3619,"vw":10.441298},{"c":10.43,"h":10.43,"l":10.42,"n":157,"o":10.42,"t":"2026-10-12T15:15:00Z","v":14100,"vw":10.421358},{"c":10.47,"h":10.475,"l":10.42,"n":207,"o":10.42,"t":"2026-10-12T15:30:00Z","v":13424,"vw":10.430785},{"c":10.45,"h":10.465,"l":10.45,"n":12,"o":10.46,"t":"2026-10-12T15:45:00Z","v":491,"vw":10.458333},{"c":10.44,"h":10.46,"l":10.44,"n":73,"o":10.45,"t":"2026-10-12T16:00:00Z","v":3398,"vw":10.450486},{"c":10.44,"h":10.45,"l":10.44,"n":207,"o":10.45,"t":"2026-10-12T16:15:00Z","v":15807,"vw":10.441812},{"c":10.42,"h":10.445,"l":10.42,"n":262,"o":10.44,"t":"2026-10-12T16:30:00Z","v":28629,"vw":10.439675},{"c":10.38,"h":10.42,"l":10.38,"n":125,"o":10.42,"t":"2026-10-12T16:45:00Z","v":5071,"vw":10.394283},{"c":10.41,"h":10.41,"l":10.38,"n":148,"o":10.38,"t":"2026-10-12T17:00:00Z","v":8548,"vw":10.397049},{"c":10.41,"h":10.415,"l":10.4,"n":67,"o":10.415,"t":"2026-10-12T17:15:00Z","v":2179,"vw":10.40944},{"c":10.405,"h":10.41,"l":10.39,"n":142,"o":10.41,"t":"2026-10-12T17:30:00Z","v":6781,"vw":10.397943},{"c":10.4,"h":10.41,"l":10.395,"n":137,"o":10.405,"t":"2026-10-12T17:45:00Z","v":5224,"vw":10.400968},{"c":10.38,"h":10.4,"l":10.38,"n":44,"o":10.4,"t":"2026-10-12T18:00:00Z","v":1377,"vw":10.386522},{"c":10.39,"h":10.39,"l":10.37,"n":93,"o":10.38,"t":"2026-10-12T18:15:00Z","v":4605,"vw":10.386682},{"c":10.37,"h":10.39,"l":10.37,"n":56,"o":10.39,"t":"2026-10-12T18:30:00Z","v":2622,"vw":10.38599},{"c":10.43,"h":10.43,"l":10.37,"n":199,"o":10.37,"t":"2026-10-12T18:45:00Z","v":8670,"vw":10.397947},{"c":10.46,"h":10.465,"l":10.43,"n":212,"o":10.44,"t":"2026-10-12T19:00:00Z","v":19031,"vw":10.450168},{"c":10.5,"h":10.51,"l":10.45,"n":210,"o":10.46,"t":"2026-10-12T19:15:00Z","v":14851,"vw":10.487466},{"c":10.47,"h":10.48,"l":10.45,"n":392,"o":10.48,"t":"2026-10-12T19:30:00Z","v":25177,"vw":10.461627},{"c":10.45,"h":10.485,"l":10.44,"n":1010,"o":10.46,"t":"2026-10-12T19:45:00Z","v":69049,"vw":10.457531},{"c":10.46,"h":10.46,"l":10.46,"n":21,"o":10.46,"t":"2026-10-12T20:00:00Z","v":38524,"vw":10.46},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-13T10:45:00Z","v":300,"vw":10.53},{"c":10.48,"h":10.5,"l":10.34,"n":302,"o":10.47,"t":"2026-10-13T13:30:00Z","v":21607,"vw":10.446572},{"c":10.405,"h":10.51,"l":10.4,"n":626,"o":10.51,"t":"2026-10-13T13:45:00Z","v":84809,"vw":10.452434},{"c":10.43,"h":10.43,"l":10.4,"n":101,"o":10.41,"t":"2026-10-13T14:00:00Z","v":3126,"vw":10.407473},{"c":10.39,"h":10.43,"l":10.39,"n":103,"o":10.425,"t":"2026-10-13T14:15:00Z","v":3509,"vw":10.416319},{"c":10.375,"h":10.3852,"l":10.36,"n":84,"o":10.37,"t":"2026-10-13T14:30:00Z","v":3566,"vw":10.373805},{"c":10.36,"h":10.375,"l":10.36,"n":69,"o":10.375,"t":"2026-10-13T14:45:00Z","v":3806,"vw":10.366628},{"c":10.37,"h":10.37,"l":10.355,"n":46,"o":10.355,"t":"2026-10-13T15:00:00Z","v":2044,"vw":10.365829},{"c":10.365,"h":10.37,"l":10.35,"n":113,"o":10.37,"t":"2026-10-13T15:15:00Z","v":6635,"vw":10.357355},{"c":10.36,"h":10.36,"l":10.36,"n":17,"o":10.36,"t":"2026-10-13T15:30:00Z","v":866,"vw":10.36},{"c":10.35,"h":10.36,"l":10.35,"n":99,"o":10.35,"t":"2026-10-13T15:45:00Z","v":4963,"vw":10.353363},{"c":10.385,"h":10.39,"l":10.36,"n":112,"o":10.36,"t":"2026-10-13T16:00:00Z","v":4054,"vw":10.381296},{"c":10.385,"h":10.385,"l":10.38,"n":42,"o":10.38,"t":"2026-10-13T16:15:00Z","v":870,"vw":10.381},{"c":10.41,"h":10.41,"l":10.3801,"n":157,"o":10.385,"t":"2026-10-13T16:30:00Z","v":7641,"vw":10.390432},{"c":10.41,"h":10.41,"l":10.4,"n":107,"o":10.41,"t":"2026-10-13T17:00:00Z","v":3128,"vw":10.404487},{"c":10.42,"h":10.42,"l":10.41,"n":106,"o":10.41,"t":"2026-10-13T17:15:00Z","v":3140,"vw":10.41775},{"c":10.44,"h":10.44,"l":10.42,"n":141,"o":10.42,"t":"2026-10-13T17:30:00Z","v":7423,"vw":10.429911},{"c":10.4,"h":10.445,"l":10.39,"n":752,"o":10.435,"t":"2026-10-13T17:45:00Z","v":81281,"vw":10.435735},{"c":10.44,"h":10.47,"l":10.405,"n":217,"o":10.405,"t":"2026-10-13T18:00:00Z","v":12182,"vw":10.426703},{"c":10.495,"h":10.495,"l":10.42,"n":183,"o":10.44,"t":"2026-10-13T18:15:00Z","v":7538,"vw":10.468016},{"c":10.47,"h":10.5,"l":10.46,"n":109,"o":10.5,"t":"2026-10-13T18:30:00Z","v":5818,"vw":10.479481},{"c":10.45,"h":10.47,"l":10.43,"n":320,"o":10.465,"t":"2026-10-13T18:45:00Z","v":13977,"vw":10.453234},{"c":10.48,"h":10.48,"l":10.45,"n":198,"o":10.45,"t":"2026-10-13T19:00:00Z","v":7423,"vw":10.468615},{"c":10.5,"h":10.5,"l":10.475,"n":247,"o":10.48,"t":"2026-10-13T19:15:00Z","v":11094,"vw":10.485637},{"c":10.495,"h":10.5,"l":10.47,"n":351,"o":10.49,"t":"2026-10-13T19:30:00Z","v":12824,"vw":10.48636},{"c":10.57,"h":10.575,"l":10.465,"n":1204,"o":10.495,"t":"2026-10-13T19:45:00Z","v":68287,"vw":10.521752},{"c":10.56,"h":10.56,"l":10.56,"n":12,"o":10.56,"t":"2026-10-13T20:00:00Z","v":57231,"vw":10.56},{"c":10.45,"h":10.53,"l":10.43,"n":222,"o":10.43,"t":"2026-10-14T13:30:00Z","v":13738,"vw":10.473458},{"c":10.38,"h":10.47,"l":10.37,"n":606,"o":10.47,"t":"2026-10-14T13:45:00Z","v":56607,"vw":10.448758},{"c":10.385,"h":10.39,"l":10.34,"n":79,"o":10.3801,"t":"2026-10-14T14:00:00Z","v":14291,"vw":10.368007},{"c":10.38,"h":10.415,"l":10.37,"n":185,"o":10.4,"t":"2026-10-14T14:15:00Z","v":6376,"vw":10.391124},{"c":10.33,"h":10.375,"l":10.31,"n":163,"o":10.375,"t":"2026-10-14T14:30:00Z","v":8159,"vw":10.344955},{"c":10.235,"h":10.305,"l":10.2239,"n":60,"o":10.305,"t":"2026-10-14T14:45:00Z","v":2840,"vw":10.256599},{"c":10.17,"h":10.225,"l":10.17,"n":134,"o":10.22,"t":"2026-10-14T15:00:00Z","v":7254,"vw":10.197676},{"c":10.15,"h":10.25,"l":10.12,"n":1251,"o":10.14,"t":"2026-10-14T15:15:00Z","v":114924,"vw":10.199596},{"c":10.13,"h":10.15,"l":10.1,"n":313,"o":10.145,"t":"2026-10-14T15:30:00Z","v":39533,"vw":10.12559},{"c":10.11,"h":10.13,"l":10.11,"n":88,"o":10.13,"t":"2026-10-14T15:45:00Z","v":4094,"vw":10.123194},{"c":10.07,"h":10.12,"l":10.054,"n":540,"o":10.12,"t":"2026-10-14T16:00:00Z","v":46513,"vw":10.091141},{"c":10.04,"h":10.08,"l":10.04,"n":78,"o":10.075,"t":"2026-10-14T16:15:00Z","v":13968,"vw":10.059873},{"c":10.035,"h":10.07,"l":10.035,"n":144,"o":10.05,"t":"2026-10-14T16:30:00Z","v":9700,"vw":10.055348},{"c":10.09,"h":10.1,"l":10.035,"n":226,"o":10.035,"t":"2026-10-14T16:45:00Z","v":19734,"vw":10.070644},{"c":10.055,"h":10.1,"l":10.04,"n":76,"o":10.1,"t":"2026-10-14T17:00:00Z","v":13459,"vw":10.061248},{"c":9.99,"h":10.03,"l":9.98,"n":217,"o":10.03,"t":"2026-10-14T17:15:00Z","v":46299,"vw":10.018682},{"c":9.96,"h":9.97,"l":9.95,"n":142,"o":9.97,"t":"2026-10-14T17:30:00Z","v":8075,"vw":9.960037},{"c":9.94,"h":9.99,"l":9.94,"n":246,"o":9.97,"t":"2026-10-14T17:45:00Z","v":15049,"vw":9.978879},{"c":9.96,"h":9.96,"l":9.9101,"n":143,"o":9.95,"t":"2026-10-14T18:00:00Z","v":17509,"vw":9.938847},{"c":10.01,"h":10.01,"l":9.96,"n":134,"o":9.96,"t":"2026-10-14T18:15:00Z","v":9175,"vw":9.987365},{"c":9.985,"h":10.01,"l":9.985,"n":101,"o":10,"t":"2026-10-14T18:30:00Z","v":4832,"vw":9.999801},{"c":10.03,"h":10.03,"l":9.98,"n":208,"o":9.985,"t":"2026-10-14T18:45:00Z","v":13928,"vw":9.997542},{"c":9.995,"h":10.02,"l":9.99,"n":196,"o":10.02,"t":"2026-10-14T19:00:00Z","v":10797,"vw":10.007459},{"c":10.015,"h":10.03,"l":10,"n":233,"o":10,"t":"2026-10-14T19:15:00Z","v":11709,"vw":10.012229},{"c":10,"h":10.04,"l":9.98,"n":366,"o":10.02,"t":"2026-10-14T19:30:00Z","v":21609,"vw":9.997989},{"c":9.985,"h":10.01,"l":9.975,"n":1213,"o":10,"t":"2026-10-14T19:45:00Z","v":81260,"vw":9.987741},{"c":9.99,"h":9.99,"l":9.99,"n":18,"o":9.99,"t":"2026-10-14T20:00:00Z","v":63143,"vw":9.99},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-15T08:30:00Z","v":100,"vw":9.9},{"c":9.875,"h":9.99,"l":9.75,"n":225,"o":9.99,"t":"2026-10-15T13:30:00Z","v":31469,"vw":9.822479},{"c":9.655,"h":9.86,"l":9.61,"n":1114,"o":9.85,"t":"2026-10-15T13:45:00Z","v":122662,"vw":9.759187},{"c":9.74,"h":9.8,"l":9.65,"n":325,"o":9.655,"t":"2026-10-15T14:00:00Z","v":17705,"vw":9.705185},{"c":9.75,"h":9.77,"l":9.735,"n":174,"o":9.75,"t":"2026-10-15T14:15:00Z","v":6430,"vw":9.752798},{"c":9.83,"h":9.845,"l":9.725,"n":284,"o":9.73,"t":"2026-10-15T14:30:00Z","v":9111,"vw":9.776076},{"c":9.815,"h":9.83,"l":9.775,"n":473,"o":9.83,"t":"2026-10-15T14:45:00Z","v":33767,"vw":9.810048},{"c":9.9,"h":9.9,"l":9.82,"n":695,"o":9.82,"t":"2026-10-15T15:00:00Z","v":44987,"vw":9.849246},{"c":9.88,"h":9.93,"l":9.88,"n":72,"o":9.92,"t":"2026-10-15T15:15:00Z","v":3731,"vw":9.903554},{"c":9.88,"h":9.895,"l":9.86,"n":84,"o":9.895,"t":"2026-10-15T15:30:00Z","v":4582,"vw":9.875646},{"c":9.91,"h":9.91,"l":9.87,"n":59,"o":9.87,"t":"2026-10-15T15:45:00Z","v":2366,"vw":9.883784},{"c":9.875,"h":9.91,"l":9.875,"n":46,"o":9.91,"t":"2026-10-15T16:00:00Z","v":3204,"vw":9.888862},{"c":9.88,"h":9.885,"l":9.88,"n":18,"o":9.885,"t":"2026-10-15T16:15:00Z","v":902,"vw":9.880909},{"c":9.89,"h":9.92,"l":9.86,"n":112,"o":9.89,"t":"2026-10-15T16:30:00Z","v":4728,"vw":9.894624},{"c":9.89,"h":9.89,"l":9.87,"n":37,"o":9.89,"t":"2026-10-15T16:45:00Z","v":1820,"vw":9.884764},{"c":9.915,"h":9.92,"l":9.88,"n":67,"o":9.89,"t":"2026-10-15T17:00:00Z","v":23781,"vw":9.910832},{"c":9.92,"h":9.94,"l":9.89,"n":100,"o":9.9,"t":"2026-10-15T17:15:00Z","v":6825,"vw":9.919895},{"c":9.96,"h":9.965,"l":9.92,"n":239,"o":9.92,"t":"2026-10-15T17:30:00Z","v":27581,"vw":9.952909},{"c":9.98,"h":9.98,"l":9.955,"n":106,"o":9.96,"t":"2026-10-15T17:45:00Z","v":6020,"vw":9.961875},{"c":10.01,"h":10.01,"l":10,"n":29,"o":10,"t":"2026-10-15T18:00:00Z","v":605,"vw":10.0025},{"c":9.99,"h":10.03,"l":9.98,"n":195,"o":10.01,"t":"2026-10-15T18:15:00Z","v":16328,"vw":10.013982},{"c":9.995,"h":10.01,"l":9.985,"n":122,"o":9.99,"t":"2026-10-15T18:30:00Z","v":9062,"vw":10.003636},{"c":10.005,"h":10.005,"l":9.98,"n":54,"o":9.995,"t":"2026-10-15T18:45:00Z","v":1726,"vw":9.994375},{"c":10.035,"h":10.035,"l":10.005,"n":127,"o":10.005,"t":"2026-10-15T19:00:00Z","v":2866,"vw":10.02},{"c":10.035,"h":10.06,"l":10.035,"n":94,"o":10.05,"t":"2026-10-15T19:15:00Z","v":4439,"vw":10.049194},{"c":10.135,"h":10.16,"l":10.05,"n":317,"o":10.05,"t":"2026-10-15T19:30:00Z","v":14386,"vw":10.114659},{"c":10.12,"h":10.2,"l":10.12,"n":1388,"o":10.13,"t":"2026-10-15T19:45:00Z","v":110270,"vw":10.147099},{"c":10.14,"h":10.15,"l":10.14,"n":17,"o":10.14,"t":"2026-10-15T20:00:00Z","v":55052,"vw":10.140723},{"c":10.17,"h":10.17,"l":10.065,"n":105,"o":10.14,"t":"2026-10-16T13:30:00Z","v":6257,"vw":10.132701},{"c":10.22,"h":10.22,"l":10.16,"n":101,"o":10.18,"t":"2026-10-16T13:45:00Z","v":5015,"vw":10.184917},{"c":10.185,"h":10.24,"l":10.18,"n":97,"o":10.205,"t":"2026-10-16T14:00:00Z","v":4562,"vw":10.200434},{"c":10.175,"h":10.2,"l":10.17,"n":101,"o":10.2,"t":"2026-10-16T14:15:00Z","v":4033,"vw":10.184803},{"c":10.205,"h":10.24,"l":10.17,"n":423,"o":10.17,"t":"2026-10-16T14:30:00Z","v":22446,"vw":10.201791},{"c":10.18,"h":10.23,"l":10.18,"n":469,"o":10.205,"t":"2026-10-16T14:45:00Z","v":41032,"vw":10.205575},{"c":10.145,"h":10.21,"l":10.14,"n":141,"o":10.195,"t":"2026-10-16T15:00:00Z","v":6445,"vw":10.186623},{"c":10.1,"h":10.16,"l":10.07,"n":216,"o":10.16,"t":"2026-10-16T15:15:00Z","v":20444,"vw":10.108878},{"c":10.095,"h":10.105,"l":10.09,"n":99,"o":10.1,"t":"2026-10-16T15:30:00Z","v":4817,"vw":10.097503},{"c":10.08,"h":10.1,"l":10.08,"n":90,"o":10.095,"t":"2026-10-16T15:45:00Z","v":2416,"vw":10.087656},{"c":10.13,"h":10.13,"l":10.06,"n":310,"o":10.08,"t":"2026-10-16T16:00:00Z","v":16248,"vw":10.078837},{"c":10.13,"h":10.14,"l":10.13,"n":102,"o":10.14,"t":"2026-10-16T16:15:00Z","v":3091,"vw":10.135952},{"c":10.11,"h":10.12,"l":10.1,"n":87,"o":10.12,"t":"2026-10-16T16:30:00Z","v":4347,"vw":10.107289},{"c":10.06,"h":10.115,"l":10.05,"n":103,"o":10.115,"t":"2026-10-16T16:45:00Z","v":7418,"vw":10.06832},{"c":10.095,"h":10.095,"l":10.07,"n":206,"o":10.07,"t":"2026-10-16T17:00:00Z","v":7460,"vw":10.079222},{"c":10.06,"h":10.095,"l":10.055,"n":130,"o":10.095,"t":"2026-10-16T17:15:00Z","v":10974,"vw":10.073232},{"c":10.1,"h":10.105,"l":10.06,"n":156,"o":10.06,"t":"2026-10-16T17:30:00Z","v":7819,"vw":10.082851},{"c":10.02,"h":10.095,"l":10.01,"n":108,"o":10.095,"t":"2026-10-16T17:45:00Z","v":4951,"vw":10.04169},{"c":10.03,"h":10.03,"l":10.01,"n":138,"o":10.02,"t":"2026-10-16T18:00:00Z","v":6637,"vw":10.020873},{"c":10.015,"h":10.03,"l":10.0001,"n":216,"o":10.03,"t":"2026-10-16T18:15:00Z","v":16539,"vw":10.013482},{"c":10.035,"h":10.04,"l":10.005,"n":248,"o":10.01,"t":"2026-10-16T18:30:00Z","v":12463,"vw":10.021509},{"c":10.03,"h":10.04,"l":10.01,"n":191,"o":10.035,"t":"2026-10-16T18:45:00Z","v":6707,"vw":10.028485},{"c":10.035,"h":10.04,"l":10,"n":209,"o":10.03,"t":"2026-10-16T19:00:00Z","v":8570,"vw":10.020095},{"c":10.05,"h":10.075,"l":10.03,"n":449,"o":10.035,"t":"2026-10-16T19:15:00Z","v":33504,"vw":10.059666},{"c":10.03,"h":10.06,"l":10.015,"n":310,"o":10.045,"t":"2026-10-16T19:30:00Z","v":14013,"vw":10.02875},{"c":10.02,"h":10.04,"l":10.01,"n":843,"o":10.03,"t":"2026-10-16T19:45:00Z","v":40401,"vw":10.024373},{"c":10.02,"h":10.02,"l":10.02,"n":20,"o":10.02,"t":"2026-10-16T20:00:00Z","v":45082,"vw":10.02},{"c":10.04,"h":10.08,"l":9.94,"n":86,"o":10.08,"t":"2026-10-19T13:30:00Z","v":4836,"vw":10.04618},{"c":10.04,"h":10.05,"l":10,"n":130,"o":10,"t":"2026-10-19T13:45:00Z","v":10001,"vw":10.026443},{"c":10.095,"h":10.095,"l":10.04,"n":57,"o":10.058,"t":"2026-10-19T14:00:00Z","v":1935,"vw":10.054802},{"c":10.09,"h":10.105,"l":10.065,"n":83,"o":10.105,"t":"2026-10-19T14:15:00Z","v":5570,"vw":10.093814},{"c":10.08,"h":10.08,"l":10.04,"n":176,"o":10.08,"t":"2026-10-19T14:30:00Z","v":7091,"vw":10.055468},{"c":10.09,"h":10.09,"l":10.065,"n":40,"o":10.065,"t":"2026-10-19T14:45:00Z","v":2401,"vw":10.084167},{"c":10.12,"h":10.12,"l":10.07,"n":172,"o":10.09,"t":"2026-10-19T15:00:00Z","v":12490,"vw":10.088174},{"c":10.185,"h":10.185,"l":10.14,"n":95,"o":10.14,"t":"2026-10-19T15:15:00Z","v":5546,"vw":10.162504},{"c":10.205,"h":10.21,"l":10.18,"n":87,"o":10.185,"t":"2026-10-19T15:30:00Z","v":4075,"vw":10.19907},{"c":10.17,"h":10.21,"l":10.17,"n":76,"o":10.205,"t":"2026-10-19T15:45:00Z","v":3779,"vw":10.199449},{"c":10.16,"h":10.16,"l":10.14,"n":64,"o":10.14,"t":"2026-10-19T16:00:00Z","v":3057,"vw":10.154412},{"c":10.15,"h":10.15,"l":10.14,"n":73,"o":10.15,"t":"2026-10-19T16:15:00Z","v":2259,"vw":10.14647},{"c":10.14,"h":10.14,"l":10.14,"n":57,"o":10.14,"t":"2026-10-19T16:30:00Z","v":6356,"vw":10.14},{"c":10.15,"h":10.155,"l":10.15,"n":65,"o":10.15,"t":"2026-10-19T16:45:00Z","v":2961,"vw":10.151239},{"c":10.135,"h":10.14,"l":10.13,"n":57,"o":10.13,"t":"2026-10-19T17:00:00Z","v":4069,"vw":10.13393},{"c":10.14,"h":10.15,"l":10.1,"n":285,"o":10.135,"t":"2026-10-19T17:15:00Z","v":46054,"vw":10.107093},{"c":10.18,"h":10.185,"l":10.15,"n":93,"o":10.15,"t":"2026-10-19T17:30:00Z","v":5225,"vw":10.164373},{"c":10.17,"h":10.18,"l":10.165,"n":22,"o":10.17,"t":"2026-10-19T17:45:00Z","v":1901,"vw":10.170358},{"c":10.18,"h":10.18,"l":10.16,"n":48,"o":10.16,"t":"2026-10-19T18:00:00Z","v":2453,"vw":10.173086},{"c":10.165,"h":10.185,"l":10.165,"n":55,"o":10.185,"t":"2026-10-19T18:15:00Z","v":3100,"vw":10.171732},{"c":10.15,"h":10.15,"l":10.15,"n":17,"o":10.15,"t":"2026-10-19T18:30:00Z","v":341,"vw":10.15},{"c":10.1852,"h":10.1852,"l":10.16,"n":132,"o":10.17,"t":"2026-10-19T18:45:00Z","v":4201,"vw":10.174016},{"c":10.19,"h":10.195,"l":10.18,"n":132,"o":10.18,"t":"2026-10-19T19:00:00Z","v":5133,"vw":10.190355},{"c":10.2,"h":10.235,"l":10.2,"n":202,"o":10.2,"t":"2026-10-19T19:15:00Z","v":8717,"vw":10.215549},{"c":10.24,"h":10.26,"l":10.21,"n":174,"o":10.21,"t":"2026-10-19T19:30:00Z","v":9358,"vw":10.239018},{"c":10.22,"h":10.25,"l":10.16,"n":1226,"o":10.23,"t":"2026-10-19T19:45:00Z","v":85558,"vw":10.213381},{"c":10.21,"h":10.21,"l":10.21,"n":12,"o":10.21,"t":"2026-10-19T20:00:00Z","v":42993,"vw":10.21},{"c":10.11,"h":10.21,"l":10.11,"n":2,"o":10.21,"t":"2026-10-19T21:45:00Z","v":4000,"vw":10.16},{"c":9.99,"h":10.02,"l":9.99,"n":17,"o":10.02,"t":"2026-10-20T13:15:00Z","v":1505,"vw":10.007772},{"c":9.78,"h":10.125,"l":9.78,"n":563,"o":10.06,"t":"2026-10-20T13:30:00Z","v":105040,"vw":9.948217},{"c":9.97,"h":9.97,"l":9.78,"n":267,"o":9.78,"t":"2026-10-20T13:45:00Z","v":37078,"vw":9.834775},{"c":9.955,"h":10,"l":9.95,"n":30,"o":9.99,"t":"2026-10-20T14:00:00Z","v":2500,"vw":9.967649},{"c":10.08,"h":10.09,"l":9.965,"n":186,"o":9.965,"t":"2026-10-20T14:15:00Z","v":12214,"vw":10.048781},{"c":10.14,"h":10.162,"l":10.1,"n":82,"o":10.1,"t":"2026-10-20T14:30:00Z","v":3646,"vw":10.139634},{"c":10.16,"h":10.17,"l":10.08,"n":163,"o":10.115,"t":"2026-10-20T14:45:00Z","v":5411,"vw":10.11929},{"c":10.075,"h":10.15,"l":10.07,"n":86,"o":10.15,"t":"2026-10-20T15:00:00Z","v":2886,"vw":10.116019},{"c":10.125,"h":10.135,"l":10.075,"n":177,"o":10.075,"t":"2026-10-20T15:15:00Z","v":5202,"vw":10.104871},{"c":10.12,"h":10.145,"l":10.115,"n":49,"o":10.145,"t":"2026-10-20T15:30:00Z","v":4023,"vw":10.123588},{"c":10.12,"h":10.13,"l":10.11,"n":94,"o":10.12,"t":"2026-10-20T15:45:00Z","v":3263,"vw":10.121387},{"c":10.09,"h":10.12,"l":10.09,"n":129,"o":10.12,"t":"2026-10-20T16:00:00Z","v":4539,"vw":10.107024},{"c":10.09,"h":10.09,"l":10.07,"n":121,"o":10.08,"t":"2026-10-20T16:15:00Z","v":2972,"vw":10.079965},{"c":10.11,"h":10.13,"l":10.09,"n":101,"o":10.095,"t":"2026-10-20T16:30:00Z","v":9366,"vw":10.109409},{"c":10.09,"h":10.11,"l":10.09,"n":34,"o":10.105,"t":"2026-10-20T16:45:00Z","v":2061,"vw":10.095728},{"c":10.12,"h":10.12,"l":10.11,"n":50,"o":10.12,"t":"2026-10-20T17:00:00Z","v":2113,"vw":10.119066},{"c":10.07,"h":10.11,"l":10.06,"n":60,"o":10.11,"t":"2026-10-20T17:15:00Z","v":9059,"vw":10.090199},{"c":10.1,"h":10.1,"l":10.08,"n":113,"o":10.085,"t":"2026-10-20T17:30:00Z","v":4050,"vw":10.095271},{"c":10.09,"h":10.1,"l":10.09,"n":76,"o":10.1,"t":"2026-10-20T17:45:00Z","v":2170,"vw":10.092778},{"c":10.08,"h":10.1,"l":10.08,"n":60,"o":10.095,"t":"2026-10-20T18:00:00Z","v":1472,"vw":10.094},{"c":10.02,"h":10.08,"l":10.02,"n":155,"o":10.08,"t":"2026-10-20T18:15:00Z","v":10564,"vw":10.056028},{"c":10.0257,"h":10.03,"l":10.01,"n":176,"o":10.01,"t":"2026-10-20T18:30:00Z","v":4667,"vw":10.023448},{"c":10.05,"h":10.05,"l":10.02,"n":61,"o":10.02,"t":"2026-10-20T18:45:00Z","v":1905,"vw":10.038473},{"c":10.055,"h":10.055,"l":10.035,"n":89,"o":10.04,"t":"2026-10-20T19:00:00Z","v":2175,"vw":10.046552},{"c":10.085,"h":10.085,"l":10.035,"n":299,"o":10.05,"t":"2026-10-20T19:15:00Z","v":13051,"vw":10.046568},{"c":10.08,"h":10.09,"l":10.075,"n":230,"o":10.08,"t":"2026-10-20T19:30:00Z","v":6723,"vw":10.081607},{"c":10.07,"h":10.105,"l":10.05,"n":1253,"o":10.1,"t":"2026-10-20T19:45:00Z","v":62075,"vw":10.073488},{"c":10.09,"h":10.09,"l":10.09,"n":25,"o":10.09,"t":"2026-10-20T20:00:00Z","v":53734,"vw":10.09},{"c":10.1703,"h":10.19,"l":10.17,"n":24,"o":10.17,"t":"2026-10-21T12:15:00Z","v":1133,"vw":10.179241},{"c":10.17,"h":10.26,"l":10.12,"n":421,"o":10.19,"t":"2026-10-21T13:30:00Z","v":38839,"vw":10.146008},{"c":10.155,"h":10.235,"l":10.15,"n":325,"o":10.17,"t":"2026-10-21T13:45:00Z","v":12884,"vw":10.185201},{"c":10.12,"h":10.1599,"l":10.11,"n":143,"o":10.14,"t":"2026-10-21T14:00:00Z","v":7896,"vw":10.129289},{"c":10.11,"h":10.12,"l":10.07,"n":173,"o":10.115,"t":"2026-10-21T14:15:00Z","v":6587,"vw":10.100773},{"c":10.11,"h":10.13,"l":10.1,"n":70,"o":10.11,"t":"2026-10-21T14:30:00Z","v":3055,"vw":10.114206},{"c":10.08,"h":10.12,"l":10.08,"n":63,"o":10.12,"t":"2026-10-21T14:45:00Z","v":3193,"vw":10.111048},{"c":10.09,"h":10.09,"l":10.04,"n":96,"o":10.07,"t":"2026-10-21T15:00:00Z","v":3791,"vw":10.063707},{"c":10.09,"h":10.1,"l":10.085,"n":40,"o":10.085,"t":"2026-10-21T15:15:00Z","v":1744,"vw":10.088617},{"c":10.14,"h":10.16,"l":10.095,"n":192,"o":10.095,"t":"2026-10-21T15:30:00Z","v":26815,"vw":10.121676},{"c":10.195,"h":10.2,"l":10.1407,"n":476,"o":10.15,"t":"2026-10-21T15:45:00Z","v":36174,"vw":10.177326},{"c":10.195,"h":10.195,"l":10.1801,"n":81,"o":10.195,"t":"2026-10-21T16:00:00Z","v":4997,"vw":10.19381},{"c":10.19,"h":10.225,"l":10.19,"n":147,"o":10.21,"t":"2026-10-21T16:15:00Z","v":7669,"vw":10.213515},{"c":10.2,"h":10.26,"l":10.18,"n":247,"o":10.19,"t":"2026-10-21T16:30:00Z","v":20918,"vw":10.22766},{"c":10.15,"h":10.195,"l":10.145,"n":159,"o":10.195,"t":"2026-10-21T16:45:00Z","v":11382,"vw":10.158531},{"c":10.165,"h":10.2,"l":10.14,"n":147,"o":10.14,"t":"2026-10-21T17:00:00Z","v":8251,"vw":10.166983},{"c":10.15,"h":10.17,"l":10.15,"n":68,"o":10.17,"t":"2026-10-21T17:15:00Z","v":1903,"vw":10.157556},{"c":10.195,"h":10.195,"l":10.155,"n":94,"o":10.16,"t":"2026-10-21T17:30:00Z","v":3414,"vw":10.167529},{"c":10.225,"h":10.225,"l":10.195,"n":347,"o":10.195,"t":"2026-10-21T17:45:00Z","v":18289,"vw":10.209096},{"c":10.255,"h":10.255,"l":10.215,"n":103,"o":10.22,"t":"2026-10-21T18:00:00Z","v":4410,"vw":10.227031},{"c":10.235,"h":10.25,"l":10.2233,"n":66,"o":10.24,"t":"2026-10-21T18:15:00Z","v":5143,"vw":10.238824},{"c":10.23,"h":10.235,"l":10.22,"n":31,"o":10.23,"t":"2026-10-21T18:30:00Z","v":1048,"vw":10.226429},{"c":10.165,"h":10.235,"l":10.16,"n":509,"o":10.22,"t":"2026-10-21T18:45:00Z","v":25740,"vw":10.198291},{"c":10.155,"h":10.17,"l":10.15,"n":152,"o":10.15,"t":"2026-10-21T19:00:00Z","v":8542,"vw":10.158112},{"c":10.175,"h":10.18,"l":10.1543,"n":121,"o":10.18,"t":"2026-10-21T19:15:00Z","v":4598,"vw":10.171881},{"c":10.18,"h":10.195,"l":10.18,"n":278,"o":10.19,"t":"2026-10-21T19:30:00Z","v":10753,"vw":10.185709},{"c":10.15,"h":10.18,"l":10.125,"n":1059,"o":10.18,"t":"2026-10-21T19:45:00Z","v":42286,"vw":10.151127},{"c":10.14,"h":10.14,"l":10.14,"n":10,"o":10.14,"t":"2026-10-21T20:00:00Z","v":42910,"vw":10.14},{"c":9.81,"h":10.045,"l":9.81,"n":821,"o":10.02,"t":"2026-10-22T13:30:00Z","v":74441,"vw":9.981667},{"c":9.915,"h":9.93,"l":9.775,"n":312,"o":9.86,"t":"2026-10-22T13:45:00Z","v":27857,"vw":9.849812},{"c":9.92,"h":9.97,"l":9.87,"n":414,"o":9.915,"t":"2026-10-22T14:00:00Z","v":21254,"vw":9.904259},{"c":9.83,"h":9.91,"l":9.83,"n":363,"o":9.91,"t":"2026-10-22T14:15:00Z","v":23813,"vw":9.894076},{"c":9.83,"h":9.85,"l":9.77,"n":147,"o":9.78,"t":"2026-10-22T14:30:00Z","v":5410,"vw":9.813038},{"c":9.78,"h":9.84,"l":9.75,"n":274,"o":9.84,"t":"2026-10-22T14:45:00Z","v":21686,"vw":9.772454},{"c":9.725,"h":9.785,"l":9.72,"n":268,"o":9.785,"t":"2026-10-22T15:00:00Z","v":20445,"vw":9.749324},{"c":9.77,"h":9.81,"l":9.715,"n":131,"o":9.715,"t":"2026-10-22T15:15:00Z","v":14500,"vw":9.775704},{"c":9.7698,"h":9.7698,"l":9.71,"n":131,"o":9.745,"t":"2026-10-22T15:30:00Z","v":6421,"vw":9.744769},{"c":9.83,"h":9.83,"l":9.77,"n":38,"o":9.77,"t":"2026-10-22T15:45:00Z","v":1818,"vw":9.78833},{"c":9.83,"h":9.835,"l":9.82,"n":146,"o":9.83,"t":"2026-10-22T16:00:00Z","v":5372,"vw":9.825816},{"c":9.825,"h":9.84,"l":9.82,"n":123,"o":9.825,"t":"2026-10-22T16:15:00Z","v":5874,"vw":9.824845},{"c":9.8,"h":9.83,"l":9.8,"n":101,"o":9.81,"t":"2026-10-22T16:30:00Z","v":4586,"vw":9.81415},{"c":9.8,"h":9.81,"l":9.77,"n":88,"o":9.79,"t":"2026-10-22T16:45:00Z","v":4572,"vw":9.792295},{"c":9.8,"h":9.82,"l":9.79,"n":100,"o":9.81,"t":"2026-10-22T17:00:00Z","v":4557,"vw":9.801484},{"c":9.755,"h":9.785,"l":9.75,"n":109,"o":9.785,"t":"2026-10-22T17:15:00Z","v":3444,"vw":9.767},{"c":9.74,"h":9.75,"l":9.73,"n":117,"o":9.75,"t":"2026-10-22T17:30:00Z","v":4406,"vw":9.742506},{"c":9.705,"h":9.73,"l":9.69,"n":59,"o":9.73,"t":"2026-10-22T17:45:00Z","v":2077,"vw":9.705291},{"c":9.71,"h":9.71,"l":9.65,"n":190,"o":9.7,"t":"2026-10-22T18:00:00Z","v":9810,"vw":9.684182},{"c":9.7,"h":9.73,"l":9.655,"n":250,"o":9.7,"t":"2026-10-22T18:15:00Z","v":23234,"vw":9.693547},{"c":9.68,"h":9.71,"l":9.675,"n":200,"o":9.68,"t":"2026-10-22T18:30:00Z","v":8597,"vw":9.694445},{"c":9.6781,"h":9.69,"l":9.67,"n":228,"o":9.685,"t":"2026-10-22T18:45:00Z","v":8972,"vw":9.676187},{"c":9.65,"h":9.67,"l":9.625,"n":231,"o":9.67,"t":"2026-10-22T19:00:00Z","v":9120,"vw":9.646319},{"c":9.645,"h":9.65,"l":9.6,"n":273,"o":9.65,"t":"2026-10-22T19:15:00Z","v":13636,"vw":9.6286},{"c":9.595,"h":9.67,"l":9.58,"n":758,"o":9.645,"t":"2026-10-22T19:30:00Z","v":46707,"vw":9.635309},{"c":9.635,"h":9.65,"l":9.595,"n":1304,"o":9.6,"t":"2026-10-22T19:45:00Z","v":71461,"vw":9.625136},{"c":9.64,"h":9.64,"l":9.64,"n":30,"o":9.64,"t":"2026-10-22T20:00:00Z","v":44023,"vw":9.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12068781875320066,"strike":16.896827187019902,"iv":1.2060993195933456,"gamma":0.06307695933067844,"theta":-0.008905274137815401,"vega":0.004636394970080765,"rho":0.0006525187209848653,"breakevenPct":76.53023864909856},{"delta":0.15,"premium":0.16500041518181488,"strike":13.035729113636247,"iv":0.8676673751759318,"gamma":0.10494392866247156,"theta":-0.009693763988385033,"vega":0.006331619383136151,"rho":0.0009889139734792732,"breakevenPct":36.93702830724129},{"delta":0.2,"premium":0.5,"strike":19.645929860680276,"iv":2.156532437266969,"gamma":0.04854573972533545,"theta":-0.028358081142238742,"vega":0.007585797290518177,"rho":0.0011206019807170368,"breakevenPct":108.98267490332238},{"delta":0.25,"premium":0.5348549014163924,"strike":16.45435295750823,"iv":1.797992504835866,"gamma":0.07179544388403836,"theta":-0.025219467409476396,"vega":0.008259000361145664,"rho":0.0014702935574203017,"breakevenPct":76.2365960469359},{"delta":0.3,"premium":0.579958695668721,"strike":15.10123912993837,"iv":1.5935286673440703,"gamma":0.09414440743036154,"theta":-0.02324473629637862,"vega":0.008791704687949509,"rho":0.0018122808720702056,"breakevenPct":62.668027236588074},{"delta":0.35,"premium":0.6250624899210496,"strike":13.74812530236851,"iv":1.3890648298522745,"gamma":0.11649337097668475,"theta":-0.021270005183280843,"vega":0.009324409014753354,"rho":0.00215426818672011,"breakevenPct":49.099458426240254},{"delta":0.4,"premium":0.6701662841733783,"strike":12.39501147479865,"iv":1.1846009923604786,"gamma":0.13884233452300795,"theta":-0.019295274070183065,"vega":0.009857113341557196,"rho":0.0024962555013700143,"breakevenPct":35.53088961589241},{"delta":0.45,"premium":0.7152700784257069,"strike":11.041897647228792,"iv":0.9801371548686828,"gamma":0.16119129806933113,"theta":-0.017320542957085287,"vega":0.010389817668361041,"rho":0.002838242816019918,"breakevenPct":21.962320805544593},{"delta":0.5,"premium":0.8159894540942929,"strike":9.91082506203474,"iv":0.8393150744416873,"gamma":0.17479376550868486,"theta":-0.015839236972704715,"vega":0.010678722084367246,"rho":0.0031381501517027365,"breakevenPct":11.274009503413192},{"delta":0.55,"premium":1.1029001240694793,"strike":9.52310794044665,"iv":0.9115545285359803,"gamma":0.1591144851116625,"theta":-0.016009832506203477,"vega":0.010151426799007443,"rho":0.0032971810360609647,"breakevenPct":10.228299424441165},{"delta":0.6,"premium":1.389810794044665,"strike":9.13539081885856,"iv":0.983793982630273,"gamma":0.1434352047146402,"theta":-0.016180428039702235,"vega":0.009624131513647643,"rho":0.0034562119204191925,"breakevenPct":9.18258934546914},{"delta":0.65,"premium":1.6767214640198516,"strike":8.747673697270471,"iv":1.0560334367245658,"gamma":0.12775592431761784,"theta":-0.016351023573200993,"vega":0.00909683622828784,"rho":0.0036152428047774208,"breakevenPct":8.136879266497115},{"delta":0.7,"premium":1.9636321339950373,"strike":8.359956575682382,"iv":1.1282728908188586,"gamma":0.11207664392059553,"theta":-0.01652161910669975,"vega":0.00856954094292804,"rho":0.0037742736891356486,"breakevenPct":7.091169187525089},{"delta":0.75,"premium":2.2505428039702235,"strike":7.972239454094293,"iv":1.2005123449131514,"gamma":0.09639736352357318,"theta":-0.01669221464019851,"vega":0.008042245657568238,"rho":0.003933304573493877,"breakevenPct":6.045459108553063},{"delta":0.8,"premium":2.53745347394541,"strike":7.584522332506203,"iv":1.2727517990074442,"gamma":0.08071808312655084,"theta":-0.01686281017369727,"vega":0.007514950372208436,"rho":0.004092335457852105,"breakevenPct":4.999749029581035},{"delta":0.85,"premium":3.4643793355855865,"strike":6.580447515334482,"iv":1.6125042140898571,"gamma":0.05840409855879089,"theta":-0.016573738335556466,"vega":0.006200393311179154,"rho":0.0037433971498645503,"breakevenPct":4.199448660996555},{"delta":0.9,"premium":4.569723754492987,"strike":5.404549197347887,"iv":2.026831853590953,"gamma":0.034240541728600214,"theta":-0.016156523930897216,"vega":0.004666369412431268,"rho":0.0032528510619135934,"breakevenPct":3.4675617410878834}],"put":[{"delta":0.1,"premium":0.49850646841641766,"strike":4.850646841641764,"iv":2.756685168257022,"gamma":0.024172684876928918,"theta":-0.021977087173407874,"vega":0.0047442409864312165,"rho":-0.0011671055032523073,"breakevenPct":54.85331563044248},{"delta":0.15,"premium":0.6817341334305793,"strike":5.908670667152897,"iv":2.4003880517783593,"gamma":0.036450701772562245,"theta":-0.024265829381362916,"vega":0.006110188415525361,"rho":-0.0016985630850476158,"breakevenPct":45.778666662631565},{"delta":0.2,"premium":0.87666473381826,"strike":6.8833236690913004,"iv":2.157209657866002,"gamma":0.04848466171189324,"theta":-0.026713860520987297,"vega":0.007432604216353096,"rho":-0.0022392591298903974,"breakevenPct":37.69026000754108},{"delta":0.25,"premium":0.981052836811179,"strike":7.626314421258806,"iv":1.9223572037894325,"gamma":0.0712615614632092,"theta":-0.027168235651171234,"vega":0.008382021924822443,"rho":-0.002710281913078031,"breakevenPct":31.06575119867607},{"delta":0.3,"premium":0.9294659291306258,"strike":7.970227139129162,"iv":1.7018476118176227,"gamma":0.11254502111791663,"theta":-0.024188195713302323,"vega":0.008688886322848748,"rho":-0.0030612805303434853,"breakevenPct":26.963057987567062},{"delta":0.35,"premium":0.8778790214500725,"strike":8.314139856999518,"iv":1.4813380198458126,"gamma":0.15382848077262407,"theta":-0.02120815577543341,"vega":0.008995750720875053,"rho":-0.00341227914760894,"breakevenPct":22.86036477645805},{"delta":0.4,"premium":0.826292113769519,"strike":8.658052574869874,"iv":1.2608284278740025,"gamma":0.19511194042733157,"theta":-0.018228115837564493,"vega":0.009302615118901358,"rho":-0.0037632777648743954,"breakevenPct":18.75767156534903},{"delta":0.45,"premium":0.7747052060889656,"strike":9.001965292740229,"iv":1.0403188359021924,"gamma":0.236395400082039,"theta":-0.015248075899695582,"vega":0.009609479516927663,"rho":-0.004114276382139849,"breakevenPct":14.654978354240018},{"delta":0.5,"premium":0.7231182984084124,"strike":9.345878010610583,"iv":0.8198092439303823,"gamma":0.27767885973674644,"theta":-0.01226803596182667,"vega":0.009916343914953968,"rho":-0.004465274999405305,"breakevenPct":10.552285143131005},{"delta":0.55,"premium":0.6715313907278591,"strike":9.68979072848094,"iv":0.5992996519585723,"gamma":0.318962319391454,"theta":-0.009287996023957756,"vega":0.010223208312980275,"rho":-0.004816273616670759,"breakevenPct":6.449591932021988},{"delta":0.6,"premium":0.8124207004642843,"strike":10.187890426530611,"iv":0.42922357320396304,"gamma":0.3503200787827077,"theta":-0.006819495013940858,"vega":0.010418398214642771,"rho":-0.00531790560977036,"breakevenPct":2.7440899785650834},{"delta":0.65,"premium":2.724876827650854,"strike":12.105139676842962,"iv":0.7233416671219527,"gamma":0.2903208826878882,"theta":-0.00905924005415369,"vega":0.009585726935487366,"rho":-0.007205979490649541,"breakevenPct":2.694368784314247},{"delta":0.7,"premium":4.6373329548374205,"strike":14.022388927155308,"iv":1.0174597610399418,"gamma":0.23032168659306881,"theta":-0.011298985094366516,"vega":0.008753055656331964,"rho":-0.009094053371528719,"breakevenPct":2.6446475900634114},{"delta":0.75,"premium":6.549789082023991,"strike":15.939638177467659,"iv":1.3115778549579313,"gamma":0.17032249049824932,"theta":-0.013538730134579346,"vega":0.007920384377176558,"rho":-0.010982127252407901,"breakevenPct":2.5949263958125752},{"delta":0.8,"premium":8.462245209210561,"strike":17.85688742778001,"iv":1.6056959488759213,"gamma":0.11032329440342983,"theta":-0.01577847517479218,"vega":0.007087713098021154,"rho":-0.012870201133287082,"breakevenPct":2.545205201561739},{"delta":0.85,"premium":10.374701336397125,"strike":19.774136678092354,"iv":1.8998140427939103,"gamma":0.050324098308610454,"theta":-0.018018220215005005,"vega":0.0062550418188657515,"rho":-0.01475827501416626,"breakevenPct":2.4954840073109033},{"delta":0.9,"premium":11.845567173094981,"strike":21.337138705458518,"iv":1.79376979810077,"gamma":0.035892940883246766,"theta":-0.01383990881291485,"vega":0.004613265007428664,"rho":-0.016303816131950925,"breakevenPct":1.6157073674849278}]},"raw":{"call":[{"delta":0.1,"premium":0.12068781875320066,"strike":16.896827187019902,"iv":1.2060993195933456,"gamma":0.06307695933067844,"theta":-0.008905274137815401,"vega":0.004636394970080765,"rho":0.0006525187209848653,"breakevenPct":76.53023864909856},{"delta":0.15,"premium":0.16500041518181488,"strike":13.035729113636247,"iv":0.8676673751759318,"gamma":0.10494392866247156,"theta":-0.009693763988385033,"vega":0.006331619383136151,"rho":0.0009889139734792732,"breakevenPct":36.93702830724129},{"delta":0.2,"premium":0.5,"strike":19.645929860680276,"iv":2.156532437266969,"gamma":0.04854573972533545,"theta":-0.028358081142238742,"vega":0.007585797290518177,"rho":0.0011206019807170368,"breakevenPct":108.98267490332238},{"delta":0.25,"premium":0.5348549014163924,"strike":16.45435295750823,"iv":1.797992504835866,"gamma":0.07179544388403836,"theta":-0.025219467409476396,"vega":0.008259000361145664,"rho":0.0014702935574203017,"breakevenPct":76.2365960469359},{"delta":0.3,"premium":0.579958695668721,"strike":15.10123912993837,"iv":1.5935286673440703,"gamma":0.09414440743036154,"theta":-0.02324473629637862,"vega":0.008791704687949509,"rho":0.0018122808720702056,"breakevenPct":62.668027236588074},{"delta":0.35,"premium":0.6250624899210496,"strike":13.74812530236851,"iv":1.3890648298522745,"gamma":0.11649337097668475,"theta":-0.021270005183280843,"vega":0.009324409014753354,"rho":0.00215426818672011,"breakevenPct":49.099458426240254},{"delta":0.4,"premium":0.6701662841733783,"strike":12.39501147479865,"iv":1.1846009923604786,"gamma":0.13884233452300795,"theta":-0.019295274070183065,"vega":0.009857113341557196,"rho":0.0024962555013700143,"breakevenPct":35.53088961589241},{"delta":0.45,"premium":0.7152700784257069,"strike":11.041897647228792,"iv":0.9801371548686828,"gamma":0.16119129806933113,"theta":-0.017320542957085287,"vega":0.010389817668361041,"rho":0.002838242816019918,"breakevenPct":21.962320805544593},{"delta":0.5,"premium":0.8159894540942929,"strike":9.91082506203474,"iv":0.8393150744416873,"gamma":0.17479376550868486,"theta":-0.015839236972704715,"vega":0.010678722084367246,"rho":0.0031381501517027365,"breakevenPct":11.274009503413192},{"delta":0.55,"premium":1.1029001240694793,"strike":9.52310794044665,"iv":0.9115545285359803,"gamma":0.1591144851116625,"theta":-0.016009832506203477,"vega":0.010151426799007443,"rho":0.0032971810360609647,"breakevenPct":10.228299424441165},{"delta":0.6,"premium":1.389810794044665,"strike":9.13539081885856,"iv":0.983793982630273,"gamma":0.1434352047146402,"theta":-0.016180428039702235,"vega":0.009624131513647643,"rho":0.0034562119204191925,"breakevenPct":9.18258934546914},{"delta":0.65,"premium":1.6767214640198516,"strike":8.747673697270471,"iv":1.0560334367245658,"gamma":0.12775592431761784,"theta":-0.016351023573200993,"vega":0.00909683622828784,"rho":0.0036152428047774208,"breakevenPct":8.136879266497115},{"delta":0.7,"premium":1.9636321339950373,"strike":8.359956575682382,"iv":1.1282728908188586,"gamma":0.11207664392059553,"theta":-0.01652161910669975,"vega":0.00856954094292804,"rho":0.0037742736891356486,"breakevenPct":7.091169187525089},{"delta":0.75,"premium":2.2505428039702235,"strike":7.972239454094293,"iv":1.2005123449131514,"gamma":0.09639736352357318,"theta":-0.01669221464019851,"vega":0.008042245657568238,"rho":0.003933304573493877,"breakevenPct":6.045459108553063},{"delta":0.8,"premium":2.53745347394541,"strike":7.584522332506203,"iv":1.2727517990074442,"gamma":0.08071808312655084,"theta":-0.01686281017369727,"vega":0.007514950372208436,"rho":0.004092335457852105,"breakevenPct":4.999749029581035},{"delta":0.85,"premium":3.4643793355855865,"strike":6.580447515334482,"iv":1.6125042140898571,"gamma":0.05840409855879089,"theta":-0.016573738335556466,"vega":0.006200393311179154,"rho":0.0037433971498645503,"breakevenPct":4.199448660996555},{"delta":0.9,"premium":4.569723754492987,"strike":5.404549197347887,"iv":2.026831853590953,"gamma":0.034240541728600214,"theta":-0.016156523930897216,"vega":0.004666369412431268,"rho":0.0032528510619135934,"breakevenPct":3.4675617410878834}],"put":[{"delta":0.1,"premium":0.49850646841641766,"strike":4.850646841641764,"iv":2.756685168257022,"gamma":0.024172684876928918,"theta":-0.021977087173407874,"vega":0.0047442409864312165,"rho":-0.0011671055032523073,"breakevenPct":54.85331563044248},{"delta":0.15,"premium":0.6817341334305793,"strike":5.908670667152897,"iv":2.4003880517783593,"gamma":0.036450701772562245,"theta":-0.024265829381362916,"vega":0.006110188415525361,"rho":-0.0016985630850476158,"breakevenPct":45.778666662631565},{"delta":0.2,"premium":0.87666473381826,"strike":6.8833236690913004,"iv":2.157209657866002,"gamma":0.04848466171189324,"theta":-0.026713860520987297,"vega":0.007432604216353096,"rho":-0.0022392591298903974,"breakevenPct":37.69026000754108},{"delta":0.25,"premium":0.981052836811179,"strike":7.626314421258806,"iv":1.9223572037894325,"gamma":0.0712615614632092,"theta":-0.027168235651171234,"vega":0.008382021924822443,"rho":-0.002710281913078031,"breakevenPct":31.06575119867607},{"delta":0.3,"premium":0.9294659291306258,"strike":7.970227139129162,"iv":1.7018476118176227,"gamma":0.11254502111791663,"theta":-0.024188195713302323,"vega":0.008688886322848748,"rho":-0.0030612805303434853,"breakevenPct":26.963057987567062},{"delta":0.35,"premium":0.8778790214500725,"strike":8.314139856999518,"iv":1.4813380198458126,"gamma":0.15382848077262407,"theta":-0.02120815577543341,"vega":0.008995750720875053,"rho":-0.00341227914760894,"breakevenPct":22.86036477645805},{"delta":0.4,"premium":0.826292113769519,"strike":8.658052574869874,"iv":1.2608284278740025,"gamma":0.19511194042733157,"theta":-0.018228115837564493,"vega":0.009302615118901358,"rho":-0.0037632777648743954,"breakevenPct":18.75767156534903},{"delta":0.45,"premium":0.7747052060889656,"strike":9.001965292740229,"iv":1.0403188359021924,"gamma":0.236395400082039,"theta":-0.015248075899695582,"vega":0.009609479516927663,"rho":-0.004114276382139849,"breakevenPct":14.654978354240018},{"delta":0.5,"premium":0.7231182984084124,"strike":9.345878010610583,"iv":0.8198092439303823,"gamma":0.27767885973674644,"theta":-0.01226803596182667,"vega":0.009916343914953968,"rho":-0.004465274999405305,"breakevenPct":10.552285143131005},{"delta":0.55,"premium":0.6715313907278591,"strike":9.68979072848094,"iv":0.5992996519585723,"gamma":0.318962319391454,"theta":-0.009287996023957756,"vega":0.010223208312980275,"rho":-0.004816273616670759,"breakevenPct":6.449591932021988},{"delta":0.6,"premium":0.8124207004642843,"strike":10.187890426530611,"iv":0.42922357320396304,"gamma":0.3503200787827077,"theta":-0.006819495013940858,"vega":0.010418398214642771,"rho":-0.00531790560977036,"breakevenPct":2.7440899785650834},{"delta":0.65,"premium":2.724876827650854,"strike":12.105139676842962,"iv":0.7233416671219527,"gamma":0.2903208826878882,"theta":-0.00905924005415369,"vega":0.009585726935487366,"rho":-0.007205979490649541,"breakevenPct":2.694368784314247},{"delta":0.7,"premium":4.6373329548374205,"strike":14.022388927155308,"iv":1.0174597610399418,"gamma":0.23032168659306881,"theta":-0.011298985094366516,"vega":0.008753055656331964,"rho":-0.009094053371528719,"breakevenPct":2.6446475900634114},{"delta":0.75,"premium":6.549789082023991,"strike":15.939638177467659,"iv":1.3115778549579313,"gamma":0.17032249049824932,"theta":-0.013538730134579346,"vega":0.007920384377176558,"rho":-0.010982127252407901,"breakevenPct":2.5949263958125752},{"delta":0.8,"premium":8.462245209210561,"strike":17.85688742778001,"iv":1.6056959488759213,"gamma":0.11032329440342983,"theta":-0.01577847517479218,"vega":0.007087713098021154,"rho":-0.012870201133287082,"breakevenPct":2.545205201561739},{"delta":0.85,"premium":10.374701336397125,"strike":19.774136678092354,"iv":1.8998140427939103,"gamma":0.050324098308610454,"theta":-0.018018220215005005,"vega":0.0062550418188657515,"rho":-0.01475827501416626,"breakevenPct":2.4954840073109033},{"delta":0.9,"premium":11.845567173094981,"strike":21.337138705458518,"iv":1.79376979810077,"gamma":0.035892940883246766,"theta":-0.01383990881291485,"vega":0.004613265007428664,"rho":-0.016303816131950925,"breakevenPct":1.6157073674849278}]}},"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"}}