{"symbol":"SMPL","url":"https://intraalpha.com/companies/SMPL","capturedAt":"2026-10-23T03:15:58.178Z","state":"ready","quote":{"symbol":"SMPL","last_price":11.08,"prev_close":10.67,"regular_close":11.08,"change":0.41,"change_pct":3.8425,"regular_change":0.41,"regular_change_pct":3.8425,"extended_change":0,"extended_change_pct":0,"bid":10.81,"ask":11.21,"bid_size":200,"ask_size":700,"volume":2089184,"vwap":11.06058,"open":10.75,"high":11.215,"low":10.75,"close":11.08,"trade_count":19733,"last_trade_at":"2026-10-22T20:00:02.575633358Z","last_quote_at":"2026-10-22T23:00:10.187462559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:55.03968806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SMPL","fetched_at":"2026-10-23T03:07:37.250640+00:00","name":"Simply Good Foods Co","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Simply Good Foods Company is a consumer packaged food and beverage company in North America and internationally. The company is headquartered in Denver, Colorado.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":943668000,"ebitda":217475000,"pe_ratio":null,"peg_ratio":1.643,"book_value":16.04,"dividend_per_share":null,"dividend_yield":null,"eps":-2.11,"revenue_ttm":1392235000,"gross_profit_ttm":463249000,"profit_margin":-0.143,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0538,"return_on_equity_ttm":-0.122,"quarterly_earnings_growth":-0.326,"quarterly_revenue_growth":-0.063,"analyst_target_price":14,"analyst_number":0,"beta":0.185,"fifty_two_week_high":22,"fifty_two_week_low":9.38,"fifty_day_ma":10.49,"two_hundred_day_ma":13.2,"shares_outstanding":88441000,"forward_pe":6.23,"price_to_sales":0.678,"price_to_book":0.598,"ev_to_revenue":0.837,"ev_to_ebitda":9.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:07:37.250640+00:00"},"optionObservedAt":"2026-10-22T19:55:46.736Z","bars":[{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-16T13:05:00Z","v":812,"vw":11.18},{"c":11.18,"h":11.18,"l":11.115,"n":94,"o":11.135,"t":"2026-10-16T13:30:00Z","v":32634,"vw":11.130336},{"c":11.165,"h":11.185,"l":11.15,"n":110,"o":11.15,"t":"2026-10-16T13:35:00Z","v":4096,"vw":11.161737},{"c":11.205,"h":11.22,"l":11.1525,"n":245,"o":11.17,"t":"2026-10-16T13:40:00Z","v":11485,"vw":11.191901},{"c":11.34,"h":11.35,"l":11.22,"n":357,"o":11.22,"t":"2026-10-16T13:45:00Z","v":32896,"vw":11.27786},{"c":11.37,"h":11.381,"l":11.345,"n":184,"o":11.345,"t":"2026-10-16T13:50:00Z","v":10386,"vw":11.364863},{"c":11.36,"h":11.43,"l":11.36,"n":222,"o":11.38,"t":"2026-10-16T13:55:00Z","v":19403,"vw":11.406262},{"c":11.33,"h":11.38,"l":11.32,"n":238,"o":11.366,"t":"2026-10-16T14:00:00Z","v":17881,"vw":11.350859},{"c":11.28,"h":11.352,"l":11.28,"n":184,"o":11.34,"t":"2026-10-16T14:05:00Z","v":11046,"vw":11.330027},{"c":11.31,"h":11.32,"l":11.29,"n":185,"o":11.29,"t":"2026-10-16T14:10:00Z","v":11446,"vw":11.304645},{"c":11.2891,"h":11.32,"l":11.28,"n":153,"o":11.31,"t":"2026-10-16T14:15:00Z","v":5660,"vw":11.300974},{"c":11.3,"h":11.3,"l":11.27,"n":162,"o":11.28,"t":"2026-10-16T14:20:00Z","v":7560,"vw":11.28554},{"c":11.33,"h":11.33,"l":11.3,"n":103,"o":11.31,"t":"2026-10-16T14:25:00Z","v":4345,"vw":11.314525},{"c":11.3,"h":11.33,"l":11.29,"n":150,"o":11.33,"t":"2026-10-16T14:30:00Z","v":7828,"vw":11.299335},{"c":11.3,"h":11.31,"l":11.29,"n":126,"o":11.29,"t":"2026-10-16T14:35:00Z","v":5916,"vw":11.303319},{"c":11.285,"h":11.3,"l":11.28,"n":101,"o":11.3,"t":"2026-10-16T14:40:00Z","v":4339,"vw":11.2894},{"c":11.295,"h":11.3,"l":11.28,"n":144,"o":11.28,"t":"2026-10-16T14:45:00Z","v":7656,"vw":11.292337},{"c":11.335,"h":11.345,"l":11.295,"n":282,"o":11.295,"t":"2026-10-16T14:50:00Z","v":30995,"vw":11.324992},{"c":11.355,"h":11.355,"l":11.34,"n":54,"o":11.34,"t":"2026-10-16T14:55:00Z","v":2128,"vw":11.346353},{"c":11.335,"h":11.39,"l":11.325,"n":685,"o":11.36,"t":"2026-10-16T15:00:00Z","v":84504,"vw":11.364749},{"c":11.38,"h":11.38,"l":11.335,"n":193,"o":11.335,"t":"2026-10-16T15:05:00Z","v":14645,"vw":11.363957},{"c":11.395,"h":11.395,"l":11.37,"n":162,"o":11.38,"t":"2026-10-16T15:10:00Z","v":10923,"vw":11.373615},{"c":11.37,"h":11.39,"l":11.365,"n":153,"o":11.39,"t":"2026-10-16T15:15:00Z","v":9067,"vw":11.379871},{"c":11.35,"h":11.395,"l":11.35,"n":141,"o":11.37,"t":"2026-10-16T15:20:00Z","v":8251,"vw":11.381251},{"c":11.36,"h":11.36,"l":11.35,"n":93,"o":11.35,"t":"2026-10-16T15:25:00Z","v":4482,"vw":11.354003},{"c":11.355,"h":11.365,"l":11.35,"n":83,"o":11.365,"t":"2026-10-16T15:30:00Z","v":4440,"vw":11.358726},{"c":11.355,"h":11.36,"l":11.345,"n":111,"o":11.36,"t":"2026-10-16T15:35:00Z","v":6412,"vw":11.354791},{"c":11.32,"h":11.355,"l":11.32,"n":113,"o":11.355,"t":"2026-10-16T15:40:00Z","v":5474,"vw":11.340585},{"c":11.35,"h":11.355,"l":11.33,"n":143,"o":11.33,"t":"2026-10-16T15:45:00Z","v":7699,"vw":11.342858},{"c":11.4197,"h":11.4197,"l":11.34,"n":280,"o":11.355,"t":"2026-10-16T15:50:00Z","v":25586,"vw":11.368889},{"c":11.41,"h":11.43,"l":11.385,"n":288,"o":11.415,"t":"2026-10-16T15:55:00Z","v":38095,"vw":11.407982},{"c":11.42,"h":11.42,"l":11.405,"n":201,"o":11.42,"t":"2026-10-16T16:00:00Z","v":16836,"vw":11.410426},{"c":11.41,"h":11.435,"l":11.4,"n":155,"o":11.42,"t":"2026-10-16T16:05:00Z","v":12824,"vw":11.414627},{"c":11.37,"h":11.42,"l":11.365,"n":220,"o":11.42,"t":"2026-10-16T16:10:00Z","v":64570,"vw":11.391849},{"c":11.35,"h":11.375,"l":11.35,"n":94,"o":11.365,"t":"2026-10-16T16:15:00Z","v":7233,"vw":11.362988},{"c":11.3,"h":11.345,"l":11.3,"n":124,"o":11.34,"t":"2026-10-16T16:20:00Z","v":7576,"vw":11.326349},{"c":11.31,"h":11.32,"l":11.31,"n":108,"o":11.31,"t":"2026-10-16T16:25:00Z","v":5755,"vw":11.315074},{"c":11.31,"h":11.31,"l":11.29,"n":163,"o":11.3,"t":"2026-10-16T16:30:00Z","v":9249,"vw":11.30097},{"c":11.3,"h":11.31,"l":11.3,"n":79,"o":11.31,"t":"2026-10-16T16:35:00Z","v":4260,"vw":11.301667},{"c":11.305,"h":11.31,"l":11.295,"n":95,"o":11.31,"t":"2026-10-16T16:40:00Z","v":4351,"vw":11.301766},{"c":11.305,"h":11.32,"l":11.3,"n":215,"o":11.305,"t":"2026-10-16T16:45:00Z","v":14520,"vw":11.312177},{"c":11.305,"h":11.31,"l":11.3,"n":105,"o":11.305,"t":"2026-10-16T16:50:00Z","v":6549,"vw":11.300946},{"c":11.325,"h":11.325,"l":11.31,"n":98,"o":11.31,"t":"2026-10-16T16:55:00Z","v":8353,"vw":11.321074},{"c":11.33,"h":11.33,"l":11.31,"n":175,"o":11.325,"t":"2026-10-16T17:00:00Z","v":10596,"vw":11.317209},{"c":11.31,"h":11.33,"l":11.3,"n":123,"o":11.325,"t":"2026-10-16T17:05:00Z","v":6052,"vw":11.312748},{"c":11.31,"h":11.31,"l":11.28,"n":124,"o":11.305,"t":"2026-10-16T17:10:00Z","v":7882,"vw":11.300776},{"c":11.31,"h":11.32,"l":11.305,"n":153,"o":11.31,"t":"2026-10-16T17:15:00Z","v":8575,"vw":11.310654},{"c":11.305,"h":11.315,"l":11.3,"n":125,"o":11.3,"t":"2026-10-16T17:20:00Z","v":5193,"vw":11.305604},{"c":11.3,"h":11.32,"l":11.3,"n":142,"o":11.31,"t":"2026-10-16T17:25:00Z","v":6367,"vw":11.308494},{"c":11.225,"h":11.305,"l":11.22,"n":294,"o":11.305,"t":"2026-10-16T17:30:00Z","v":28860,"vw":11.255348},{"c":11.205,"h":11.225,"l":11.19,"n":278,"o":11.225,"t":"2026-10-16T17:35:00Z","v":19445,"vw":11.211047},{"c":11.22,"h":11.23,"l":11.2,"n":151,"o":11.21,"t":"2026-10-16T17:40:00Z","v":8494,"vw":11.216932},{"c":11.21,"h":11.225,"l":11.2,"n":128,"o":11.22,"t":"2026-10-16T17:45:00Z","v":5465,"vw":11.211154},{"c":11.18,"h":11.21,"l":11.18,"n":198,"o":11.205,"t":"2026-10-16T17:50:00Z","v":11008,"vw":11.198458},{"c":11.19,"h":11.195,"l":11.17,"n":171,"o":11.185,"t":"2026-10-16T17:55:00Z","v":10279,"vw":11.186464},{"c":11.16,"h":11.2,"l":11.155,"n":179,"o":11.19,"t":"2026-10-16T18:00:00Z","v":8481,"vw":11.169539},{"c":11.16,"h":11.17,"l":11.15,"n":114,"o":11.17,"t":"2026-10-16T18:05:00Z","v":11863,"vw":11.156522},{"c":11.145,"h":11.155,"l":11.135,"n":168,"o":11.155,"t":"2026-10-16T18:10:00Z","v":7364,"vw":11.146689},{"c":11.155,"h":11.16,"l":11.145,"n":173,"o":11.145,"t":"2026-10-16T18:15:00Z","v":9975,"vw":11.155157},{"c":11.17,"h":11.17,"l":11.155,"n":172,"o":11.155,"t":"2026-10-16T18:20:00Z","v":9408,"vw":11.164921},{"c":11.155,"h":11.17,"l":11.15,"n":155,"o":11.17,"t":"2026-10-16T18:25:00Z","v":10323,"vw":11.160922},{"c":11.155,"h":11.17,"l":11.15,"n":235,"o":11.155,"t":"2026-10-16T18:30:00Z","v":12300,"vw":11.160869},{"c":11.175,"h":11.175,"l":11.15,"n":161,"o":11.1504,"t":"2026-10-16T18:35:00Z","v":9419,"vw":11.161814},{"c":11.165,"h":11.185,"l":11.15,"n":188,"o":11.18,"t":"2026-10-16T18:40:00Z","v":10548,"vw":11.173204},{"c":11.15,"h":11.175,"l":11.135,"n":412,"o":11.165,"t":"2026-10-16T18:45:00Z","v":33026,"vw":11.164863},{"c":11.125,"h":11.15,"l":11.125,"n":258,"o":11.15,"t":"2026-10-16T18:50:00Z","v":17836,"vw":11.137745},{"c":11.13,"h":11.135,"l":11.105,"n":314,"o":11.12,"t":"2026-10-16T18:55:00Z","v":17328,"vw":11.12056},{"c":11.135,"h":11.14,"l":11.125,"n":151,"o":11.13,"t":"2026-10-16T19:00:00Z","v":7083,"vw":11.132331},{"c":11.135,"h":11.145,"l":11.13,"n":175,"o":11.135,"t":"2026-10-16T19:05:00Z","v":10562,"vw":11.138113},{"c":11.135,"h":11.14,"l":11.13,"n":177,"o":11.135,"t":"2026-10-16T19:10:00Z","v":7968,"vw":11.134185},{"c":11.155,"h":11.16,"l":11.13,"n":282,"o":11.135,"t":"2026-10-16T19:15:00Z","v":15962,"vw":11.149388},{"c":11.12,"h":11.175,"l":11.11,"n":400,"o":11.16,"t":"2026-10-16T19:20:00Z","v":44093,"vw":11.155117},{"c":11.115,"h":11.15,"l":11.095,"n":591,"o":11.125,"t":"2026-10-16T19:25:00Z","v":88624,"vw":11.132901},{"c":11.16,"h":11.16,"l":11.11,"n":371,"o":11.12,"t":"2026-10-16T19:30:00Z","v":28869,"vw":11.126232},{"c":11.12,"h":11.16,"l":11.11,"n":323,"o":11.16,"t":"2026-10-16T19:35:00Z","v":30875,"vw":11.138861},{"c":11.13,"h":11.135,"l":11.095,"n":393,"o":11.12,"t":"2026-10-16T19:40:00Z","v":23950,"vw":11.114908},{"c":11.13,"h":11.15,"l":11.13,"n":391,"o":11.135,"t":"2026-10-16T19:45:00Z","v":24376,"vw":11.14097},{"c":11.125,"h":11.16,"l":11.12,"n":960,"o":11.135,"t":"2026-10-16T19:50:00Z","v":81033,"vw":11.142581},{"c":11.195,"h":11.2,"l":11.12,"n":2486,"o":11.125,"t":"2026-10-16T19:55:00Z","v":284806,"vw":11.163319},{"c":11.19,"h":11.19,"l":11.19,"n":34,"o":11.19,"t":"2026-10-16T20:00:00Z","v":291635,"vw":11.19},{"c":11.18,"h":11.18,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T08:00:00Z","v":541,"vw":11.18},{"c":11.2,"h":11.21,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T09:45:00Z","v":1138,"vw":11.198585},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T11:40:00Z","v":300,"vw":11},{"c":11.07,"h":11.1,"l":11.01,"n":59,"o":11.1,"t":"2026-10-19T13:30:00Z","v":17716,"vw":11.079585},{"c":11.11,"h":11.12,"l":11.09,"n":68,"o":11.09,"t":"2026-10-19T13:35:00Z","v":5398,"vw":11.103361},{"c":11.1699,"h":11.18,"l":11.11,"n":118,"o":11.11,"t":"2026-10-19T13:40:00Z","v":6409,"vw":11.154742},{"c":11.115,"h":11.15,"l":11.11,"n":122,"o":11.14,"t":"2026-10-19T13:45:00Z","v":9481,"vw":11.129906},{"c":11.11,"h":11.115,"l":11.09,"n":112,"o":11.11,"t":"2026-10-19T13:50:00Z","v":6468,"vw":11.1054},{"c":11.11,"h":11.13,"l":11.11,"n":140,"o":11.11,"t":"2026-10-19T13:55:00Z","v":9185,"vw":11.123149},{"c":11.11,"h":11.1383,"l":11.11,"n":221,"o":11.12,"t":"2026-10-19T14:00:00Z","v":22234,"vw":11.122353},{"c":11.11,"h":11.14,"l":11.1,"n":178,"o":11.115,"t":"2026-10-19T14:05:00Z","v":7840,"vw":11.117407},{"c":11.09,"h":11.1,"l":11.08,"n":99,"o":11.1,"t":"2026-10-19T14:10:00Z","v":5562,"vw":11.091865},{"c":11.09,"h":11.12,"l":11.08,"n":158,"o":11.1,"t":"2026-10-19T14:15:00Z","v":11352,"vw":11.107534},{"c":11.115,"h":11.115,"l":11.09,"n":65,"o":11.09,"t":"2026-10-19T14:20:00Z","v":3904,"vw":11.10523},{"c":11.09,"h":11.11,"l":11.09,"n":81,"o":11.11,"t":"2026-10-19T14:25:00Z","v":4009,"vw":11.100471},{"c":11.08,"h":11.095,"l":11.07,"n":179,"o":11.085,"t":"2026-10-19T14:30:00Z","v":10180,"vw":11.078413},{"c":11.08,"h":11.095,"l":11.08,"n":114,"o":11.08,"t":"2026-10-19T14:35:00Z","v":5220,"vw":11.086317},{"c":11.07,"h":11.085,"l":11.07,"n":104,"o":11.08,"t":"2026-10-19T14:40:00Z","v":3375,"vw":11.075909},{"c":11.07,"h":11.075,"l":11.05,"n":104,"o":11.06,"t":"2026-10-19T14:45:00Z","v":3821,"vw":11.068867},{"c":11.07,"h":11.08,"l":11.06,"n":147,"o":11.08,"t":"2026-10-19T14:50:00Z","v":5518,"vw":11.067581},{"c":11.09,"h":11.09,"l":11.07,"n":169,"o":11.07,"t":"2026-10-19T14:55:00Z","v":6968,"vw":11.083128},{"c":11.125,"h":11.125,"l":11.09,"n":223,"o":11.09,"t":"2026-10-19T15:00:00Z","v":11488,"vw":11.106931},{"c":11.11,"h":11.12,"l":11.08,"n":165,"o":11.115,"t":"2026-10-19T15:05:00Z","v":15234,"vw":11.103443},{"c":11.125,"h":11.13,"l":11.115,"n":162,"o":11.12,"t":"2026-10-19T15:10:00Z","v":11841,"vw":11.118285},{"c":11.11,"h":11.125,"l":11.11,"n":188,"o":11.115,"t":"2026-10-19T15:15:00Z","v":8213,"vw":11.11799},{"c":11.125,"h":11.13,"l":11.11,"n":139,"o":11.11,"t":"2026-10-19T15:20:00Z","v":5473,"vw":11.119841},{"c":11.125,"h":11.13,"l":11.11,"n":138,"o":11.1289,"t":"2026-10-19T15:25:00Z","v":5296,"vw":11.121615},{"c":11.115,"h":11.125,"l":11.11,"n":96,"o":11.125,"t":"2026-10-19T15:30:00Z","v":4253,"vw":11.117152},{"c":11.115,"h":11.125,"l":11.11,"n":137,"o":11.11,"t":"2026-10-19T15:35:00Z","v":6830,"vw":11.119739},{"c":11.1,"h":11.125,"l":11.1,"n":203,"o":11.115,"t":"2026-10-19T15:40:00Z","v":7732,"vw":11.115054},{"c":11.1,"h":11.12,"l":11.1,"n":98,"o":11.105,"t":"2026-10-19T15:45:00Z","v":4372,"vw":11.108236},{"c":11.105,"h":11.115,"l":11.09,"n":139,"o":11.1,"t":"2026-10-19T15:50:00Z","v":7739,"vw":11.103627},{"c":11.105,"h":11.105,"l":11.085,"n":165,"o":11.1,"t":"2026-10-19T15:55:00Z","v":8430,"vw":11.097547},{"c":11.09,"h":11.105,"l":11.06,"n":170,"o":11.105,"t":"2026-10-19T16:00:00Z","v":7100,"vw":11.076515},{"c":11.07,"h":11.08,"l":11.06,"n":111,"o":11.08,"t":"2026-10-19T16:05:00Z","v":3631,"vw":11.072311},{"c":11.07,"h":11.08,"l":11.06,"n":113,"o":11.075,"t":"2026-10-19T16:10:00Z","v":4659,"vw":11.071158},{"c":11.08,"h":11.08,"l":11.065,"n":90,"o":11.07,"t":"2026-10-19T16:15:00Z","v":2759,"vw":11.070575},{"c":11.065,"h":11.07,"l":11.06,"n":156,"o":11.07,"t":"2026-10-19T16:20:00Z","v":6575,"vw":11.065357},{"c":11.05,"h":11.065,"l":11.04,"n":161,"o":11.065,"t":"2026-10-19T16:25:00Z","v":7851,"vw":11.051146},{"c":11.045,"h":11.05,"l":11.035,"n":171,"o":11.045,"t":"2026-10-19T16:30:00Z","v":7055,"vw":11.041046},{"c":11.05,"h":11.055,"l":11.045,"n":125,"o":11.045,"t":"2026-10-19T16:35:00Z","v":5298,"vw":11.049722},{"c":11.04,"h":11.045,"l":11.04,"n":115,"o":11.045,"t":"2026-10-19T16:40:00Z","v":3454,"vw":11.042},{"c":11.04,"h":11.05,"l":11.04,"n":134,"o":11.0402,"t":"2026-10-19T16:45:00Z","v":4799,"vw":11.041908},{"c":11.045,"h":11.05,"l":11.04,"n":127,"o":11.045,"t":"2026-10-19T16:50:00Z","v":4246,"vw":11.044411},{"c":11.045,"h":11.05,"l":11.04,"n":147,"o":11.045,"t":"2026-10-19T16:55:00Z","v":4105,"vw":11.044475},{"c":11.03,"h":11.045,"l":11.03,"n":208,"o":11.045,"t":"2026-10-19T17:00:00Z","v":8598,"vw":11.038839},{"c":11.03,"h":11.035,"l":11.01,"n":206,"o":11.03,"t":"2026-10-19T17:05:00Z","v":10821,"vw":11.025567},{"c":11.03,"h":11.035,"l":11.025,"n":77,"o":11.03,"t":"2026-10-19T17:10:00Z","v":3085,"vw":11.031964},{"c":11.045,"h":11.045,"l":11.03,"n":77,"o":11.035,"t":"2026-10-19T17:15:00Z","v":4852,"vw":11.040509},{"c":11.05,"h":11.05,"l":11.04,"n":125,"o":11.04,"t":"2026-10-19T17:20:00Z","v":4971,"vw":11.043045},{"c":11.015,"h":11.05,"l":11.01,"n":177,"o":11.05,"t":"2026-10-19T17:25:00Z","v":24082,"vw":11.040128},{"c":10.99,"h":11.035,"l":10.96,"n":448,"o":11.02,"t":"2026-10-19T17:30:00Z","v":40013,"vw":10.998247},{"c":10.955,"h":10.995,"l":10.94,"n":216,"o":10.995,"t":"2026-10-19T17:35:00Z","v":11049,"vw":10.966598},{"c":10.98,"h":10.99,"l":10.96,"n":222,"o":10.96,"t":"2026-10-19T17:40:00Z","v":9257,"vw":10.971971},{"c":10.96,"h":10.98,"l":10.96,"n":145,"o":10.98,"t":"2026-10-19T17:45:00Z","v":5411,"vw":10.966751},{"c":10.98,"h":10.98,"l":10.96,"n":224,"o":10.96,"t":"2026-10-19T17:50:00Z","v":7776,"vw":10.969985},{"c":10.975,"h":10.985,"l":10.97,"n":212,"o":10.98,"t":"2026-10-19T17:55:00Z","v":8657,"vw":10.979064},{"c":10.965,"h":10.97,"l":10.945,"n":301,"o":10.97,"t":"2026-10-19T18:00:00Z","v":15032,"vw":10.95774},{"c":10.925,"h":10.965,"l":10.925,"n":217,"o":10.965,"t":"2026-10-19T18:05:00Z","v":12906,"vw":10.95479},{"c":10.92,"h":10.92,"l":10.91,"n":233,"o":10.92,"t":"2026-10-19T18:10:00Z","v":11442,"vw":10.917279},{"c":10.91,"h":10.925,"l":10.91,"n":201,"o":10.91,"t":"2026-10-19T18:15:00Z","v":6898,"vw":10.918733},{"c":10.925,"h":10.93,"l":10.915,"n":135,"o":10.915,"t":"2026-10-19T18:20:00Z","v":9489,"vw":10.922064},{"c":10.965,"h":10.97,"l":10.925,"n":290,"o":10.925,"t":"2026-10-19T18:25:00Z","v":19716,"vw":10.955545},{"c":10.98,"h":10.98,"l":10.965,"n":187,"o":10.965,"t":"2026-10-19T18:30:00Z","v":5992,"vw":10.971299},{"c":10.97,"h":10.98,"l":10.955,"n":245,"o":10.98,"t":"2026-10-19T18:35:00Z","v":12032,"vw":10.964831},{"c":10.965,"h":10.98,"l":10.965,"n":153,"o":10.97,"t":"2026-10-19T18:40:00Z","v":5953,"vw":10.968721},{"c":10.965,"h":10.99,"l":10.965,"n":234,"o":10.965,"t":"2026-10-19T18:45:00Z","v":10358,"vw":10.976524},{"c":10.94,"h":10.96,"l":10.935,"n":157,"o":10.96,"t":"2026-10-19T18:50:00Z","v":8561,"vw":10.945336},{"c":10.94,"h":10.95,"l":10.935,"n":107,"o":10.935,"t":"2026-10-19T18:55:00Z","v":4308,"vw":10.941226},{"c":10.9191,"h":10.935,"l":10.91,"n":226,"o":10.9318,"t":"2026-10-19T19:00:00Z","v":10367,"vw":10.921133},{"c":10.905,"h":10.925,"l":10.905,"n":221,"o":10.915,"t":"2026-10-19T19:05:00Z","v":13913,"vw":10.918498},{"c":10.895,"h":10.9091,"l":10.895,"n":224,"o":10.905,"t":"2026-10-19T19:10:00Z","v":10169,"vw":10.901591},{"c":10.901,"h":10.91,"l":10.8991,"n":192,"o":10.8991,"t":"2026-10-19T19:15:00Z","v":11423,"vw":10.902075},{"c":10.8901,"h":10.91,"l":10.89,"n":197,"o":10.905,"t":"2026-10-19T19:20:00Z","v":11465,"vw":10.901298},{"c":10.865,"h":10.8976,"l":10.86,"n":325,"o":10.895,"t":"2026-10-19T19:25:00Z","v":17209,"vw":10.877571},{"c":10.865,"h":10.87,"l":10.845,"n":461,"o":10.87,"t":"2026-10-19T19:30:00Z","v":32783,"vw":10.856238},{"c":10.885,"h":10.885,"l":10.865,"n":275,"o":10.865,"t":"2026-10-19T19:35:00Z","v":17404,"vw":10.877129},{"c":10.905,"h":10.905,"l":10.875,"n":321,"o":10.88,"t":"2026-10-19T19:40:00Z","v":16821,"vw":10.888273},{"c":10.905,"h":10.905,"l":10.895,"n":355,"o":10.905,"t":"2026-10-19T19:45:00Z","v":18174,"vw":10.900328},{"c":11.035,"h":11.035,"l":10.89,"n":2184,"o":10.905,"t":"2026-10-19T19:50:00Z","v":238344,"vw":10.988314},{"c":11.01,"h":11.075,"l":11,"n":2597,"o":11.035,"t":"2026-10-19T19:55:00Z","v":311621,"vw":11.043781},{"c":11,"h":11,"l":11,"n":47,"o":11,"t":"2026-10-19T20:00:00Z","v":383656,"vw":11},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-20T08:45:00Z","v":1030,"vw":11.01},{"c":11.12,"h":11.18,"l":11.09,"n":88,"o":11.14,"t":"2026-10-20T13:30:00Z","v":21015,"vw":11.136254},{"c":11.12,"h":11.15,"l":11.12,"n":122,"o":11.13,"t":"2026-10-20T13:35:00Z","v":17043,"vw":11.134146},{"c":11.17,"h":11.17,"l":11.125,"n":119,"o":11.13,"t":"2026-10-20T13:40:00Z","v":7356,"vw":11.139276},{"c":11.21,"h":11.22,"l":11.165,"n":239,"o":11.19,"t":"2026-10-20T13:45:00Z","v":16891,"vw":11.20061},{"c":11.22,"h":11.24,"l":11.2,"n":185,"o":11.22,"t":"2026-10-20T13:50:00Z","v":15534,"vw":11.218932},{"c":11.14,"h":11.225,"l":11.14,"n":125,"o":11.225,"t":"2026-10-20T13:55:00Z","v":13935,"vw":11.192151},{"c":11,"h":11.13,"l":11,"n":300,"o":11.13,"t":"2026-10-20T14:00:00Z","v":20470,"vw":11.070898},{"c":10.99,"h":10.995,"l":10.955,"n":216,"o":10.98,"t":"2026-10-20T14:05:00Z","v":11756,"vw":10.977064},{"c":10.95,"h":11.04,"l":10.93,"n":365,"o":10.99,"t":"2026-10-20T14:10:00Z","v":19009,"vw":10.993372},{"c":10.94,"h":10.96,"l":10.925,"n":325,"o":10.94,"t":"2026-10-20T14:15:00Z","v":20427,"vw":10.937176},{"c":10.99,"h":10.99,"l":10.94,"n":308,"o":10.94,"t":"2026-10-20T14:20:00Z","v":24183,"vw":10.969409},{"c":10.97,"h":10.995,"l":10.97,"n":214,"o":10.99,"t":"2026-10-20T14:25:00Z","v":10096,"vw":10.980966},{"c":11.01,"h":11.015,"l":10.97,"n":220,"o":10.975,"t":"2026-10-20T14:30:00Z","v":8890,"vw":10.993063},{"c":10.98,"h":11.02,"l":10.98,"n":182,"o":11.01,"t":"2026-10-20T14:35:00Z","v":9728,"vw":10.999137},{"c":10.995,"h":11,"l":10.98,"n":162,"o":10.98,"t":"2026-10-20T14:40:00Z","v":8695,"vw":10.986271},{"c":11,"h":11,"l":10.975,"n":245,"o":10.99,"t":"2026-10-20T14:45:00Z","v":12541,"vw":10.98553},{"c":11.06,"h":11.06,"l":11.01,"n":221,"o":11.01,"t":"2026-10-20T14:50:00Z","v":10292,"vw":11.043321},{"c":11.095,"h":11.095,"l":11.055,"n":219,"o":11.06,"t":"2026-10-20T14:55:00Z","v":9546,"vw":11.079385},{"c":11.035,"h":11.095,"l":11.035,"n":353,"o":11.095,"t":"2026-10-20T15:00:00Z","v":14647,"vw":11.07132},{"c":11.04,"h":11.04,"l":11.025,"n":235,"o":11.03,"t":"2026-10-20T15:05:00Z","v":10325,"vw":11.03159},{"c":11.03,"h":11.06,"l":11.03,"n":332,"o":11.045,"t":"2026-10-20T15:10:00Z","v":15335,"vw":11.041941},{"c":11.035,"h":11.045,"l":11.035,"n":216,"o":11.035,"t":"2026-10-20T15:15:00Z","v":10299,"vw":11.038376},{"c":11.09,"h":11.09,"l":11.035,"n":424,"o":11.035,"t":"2026-10-20T15:20:00Z","v":19791,"vw":11.052008},{"c":11.059,"h":11.095,"l":11.059,"n":136,"o":11.095,"t":"2026-10-20T15:25:00Z","v":5569,"vw":11.080887},{"c":11.04,"h":11.07,"l":11.025,"n":283,"o":11.055,"t":"2026-10-20T15:30:00Z","v":20720,"vw":11.053434},{"c":11.06,"h":11.06,"l":11.04,"n":183,"o":11.045,"t":"2026-10-20T15:35:00Z","v":8748,"vw":11.050809},{"c":11.05,"h":11.065,"l":11.045,"n":251,"o":11.055,"t":"2026-10-20T15:40:00Z","v":13012,"vw":11.054629},{"c":11.04,"h":11.045,"l":11.035,"n":112,"o":11.045,"t":"2026-10-20T15:45:00Z","v":4306,"vw":11.04},{"c":11.035,"h":11.045,"l":11.03,"n":176,"o":11.035,"t":"2026-10-20T15:50:00Z","v":8031,"vw":11.0387},{"c":11.045,"h":11.045,"l":11.02,"n":193,"o":11.035,"t":"2026-10-20T15:55:00Z","v":10788,"vw":11.033699},{"c":11.055,"h":11.055,"l":11.04,"n":159,"o":11.045,"t":"2026-10-20T16:00:00Z","v":8887,"vw":11.04774},{"c":11.035,"h":11.065,"l":11.035,"n":224,"o":11.055,"t":"2026-10-20T16:05:00Z","v":10508,"vw":11.051308},{"c":11.02,"h":11.035,"l":11.02,"n":137,"o":11.035,"t":"2026-10-20T16:10:00Z","v":6676,"vw":11.026086},{"c":11.02,"h":11.025,"l":11.01,"n":119,"o":11.02,"t":"2026-10-20T16:15:00Z","v":6127,"vw":11.017047},{"c":11.005,"h":11.015,"l":10.995,"n":245,"o":11.015,"t":"2026-10-20T16:20:00Z","v":13222,"vw":11.004311},{"c":11.01,"h":11.015,"l":11,"n":159,"o":11.005,"t":"2026-10-20T16:25:00Z","v":7449,"vw":11.007489},{"c":11.035,"h":11.04,"l":11.005,"n":219,"o":11.01,"t":"2026-10-20T16:30:00Z","v":10175,"vw":11.019374},{"c":11.0582,"h":11.0582,"l":11.035,"n":150,"o":11.035,"t":"2026-10-20T16:35:00Z","v":8451,"vw":11.051337},{"c":11.065,"h":11.065,"l":11.055,"n":94,"o":11.055,"t":"2026-10-20T16:40:00Z","v":3345,"vw":11.05892},{"c":11.085,"h":11.085,"l":11.065,"n":156,"o":11.065,"t":"2026-10-20T16:45:00Z","v":12309,"vw":11.072751},{"c":11.07,"h":11.0882,"l":11.07,"n":247,"o":11.085,"t":"2026-10-20T16:50:00Z","v":13082,"vw":11.081708},{"c":11.088,"h":11.088,"l":11.075,"n":102,"o":11.075,"t":"2026-10-20T16:55:00Z","v":5594,"vw":11.081762},{"c":11.085,"h":11.085,"l":11.075,"n":124,"o":11.08,"t":"2026-10-20T17:00:00Z","v":6051,"vw":11.07948},{"c":11.095,"h":11.105,"l":11.075,"n":326,"o":11.085,"t":"2026-10-20T17:05:00Z","v":22000,"vw":11.086644},{"c":11.105,"h":11.105,"l":11.095,"n":213,"o":11.095,"t":"2026-10-20T17:10:00Z","v":10851,"vw":11.103564},{"c":11.13,"h":11.13,"l":11.105,"n":200,"o":11.105,"t":"2026-10-20T17:15:00Z","v":9934,"vw":11.118456},{"c":11.1,"h":11.12,"l":11.09,"n":293,"o":11.12,"t":"2026-10-20T17:20:00Z","v":18193,"vw":11.10614},{"c":11.105,"h":11.105,"l":11.105,"n":53,"o":11.105,"t":"2026-10-20T17:25:00Z","v":9373,"vw":11.105},{"c":11.105,"h":11.11,"l":11.1,"n":213,"o":11.105,"t":"2026-10-20T17:30:00Z","v":10426,"vw":11.104942},{"c":11.115,"h":11.12,"l":11.08,"n":413,"o":11.105,"t":"2026-10-20T17:35:00Z","v":47030,"vw":11.097423},{"c":11.095,"h":11.115,"l":11.085,"n":213,"o":11.115,"t":"2026-10-20T17:40:00Z","v":13857,"vw":11.09768},{"c":11.1,"h":11.1,"l":11.095,"n":69,"o":11.095,"t":"2026-10-20T17:45:00Z","v":2596,"vw":11.095313},{"c":11.1,"h":11.105,"l":11.09,"n":257,"o":11.095,"t":"2026-10-20T17:50:00Z","v":13433,"vw":11.098825},{"c":11.085,"h":11.095,"l":11.085,"n":163,"o":11.095,"t":"2026-10-20T17:55:00Z","v":7661,"vw":11.089799},{"c":11.085,"h":11.095,"l":11.08,"n":165,"o":11.085,"t":"2026-10-20T18:00:00Z","v":7461,"vw":11.088673},{"c":11.085,"h":11.09,"l":11.08,"n":206,"o":11.08,"t":"2026-10-20T18:05:00Z","v":15087,"vw":11.083788},{"c":11.09,"h":11.095,"l":11.085,"n":194,"o":11.085,"t":"2026-10-20T18:10:00Z","v":9465,"vw":11.087842},{"c":11.085,"h":11.09,"l":11.085,"n":107,"o":11.085,"t":"2026-10-20T18:15:00Z","v":5537,"vw":11.085165},{"c":11.085,"h":11.09,"l":11.08,"n":120,"o":11.09,"t":"2026-10-20T18:20:00Z","v":7299,"vw":11.083867},{"c":11.075,"h":11.085,"l":11.075,"n":187,"o":11.085,"t":"2026-10-20T18:25:00Z","v":13194,"vw":11.076305},{"c":11.06,"h":11.095,"l":11.055,"n":390,"o":11.075,"t":"2026-10-20T18:30:00Z","v":23553,"vw":11.081283},{"c":11.055,"h":11.06,"l":11.05,"n":58,"o":11.06,"t":"2026-10-20T18:35:00Z","v":2889,"vw":11.054167},{"c":11.045,"h":11.055,"l":11.04,"n":151,"o":11.05,"t":"2026-10-20T18:40:00Z","v":7673,"vw":11.045619},{"c":11.065,"h":11.065,"l":11.045,"n":222,"o":11.045,"t":"2026-10-20T18:45:00Z","v":16211,"vw":11.057663},{"c":11.08,"h":11.085,"l":11.065,"n":197,"o":11.065,"t":"2026-10-20T18:50:00Z","v":12606,"vw":11.072297},{"c":11.07,"h":11.085,"l":11.06,"n":238,"o":11.085,"t":"2026-10-20T18:55:00Z","v":14547,"vw":11.070165},{"c":11.065,"h":11.075,"l":11.065,"n":144,"o":11.075,"t":"2026-10-20T19:00:00Z","v":11498,"vw":11.074166},{"c":11.035,"h":11.07,"l":11.035,"n":224,"o":11.065,"t":"2026-10-20T19:05:00Z","v":14342,"vw":11.049711},{"c":11.005,"h":11.03,"l":11,"n":216,"o":11.03,"t":"2026-10-20T19:10:00Z","v":11420,"vw":11.014479},{"c":11.025,"h":11.025,"l":11,"n":296,"o":11.005,"t":"2026-10-20T19:15:00Z","v":15049,"vw":11.009415},{"c":11.01,"h":11.03,"l":11.005,"n":277,"o":11.025,"t":"2026-10-20T19:20:00Z","v":14822,"vw":11.01611},{"c":11.01,"h":11.025,"l":11.005,"n":228,"o":11.005,"t":"2026-10-20T19:25:00Z","v":14609,"vw":11.015447},{"c":11.025,"h":11.025,"l":11.01,"n":321,"o":11.015,"t":"2026-10-20T19:30:00Z","v":21991,"vw":11.017294},{"c":11.015,"h":11.025,"l":11.005,"n":305,"o":11.025,"t":"2026-10-20T19:35:00Z","v":18059,"vw":11.013179},{"c":11.05,"h":11.05,"l":11.01,"n":495,"o":11.015,"t":"2026-10-20T19:40:00Z","v":28828,"vw":11.02768},{"c":11.03,"h":11.05,"l":11.03,"n":244,"o":11.05,"t":"2026-10-20T19:45:00Z","v":15122,"vw":11.035116},{"c":10.975,"h":11.035,"l":10.97,"n":614,"o":11.03,"t":"2026-10-20T19:50:00Z","v":40223,"vw":11.005747},{"c":10.98,"h":11,"l":10.945,"n":1627,"o":10.98,"t":"2026-10-20T19:55:00Z","v":189583,"vw":10.97402},{"c":10.99,"h":10.99,"l":10.99,"n":28,"o":10.99,"t":"2026-10-20T20:00:00Z","v":344603,"vw":10.99},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-21T08:00:00Z","v":266,"vw":10.93},{"c":10.87,"h":10.88,"l":10.81,"n":36,"o":10.88,"t":"2026-10-21T13:30:00Z","v":11719,"vw":10.869597},{"c":10.79,"h":10.86,"l":10.79,"n":230,"o":10.83,"t":"2026-10-21T13:35:00Z","v":18171,"vw":10.832253},{"c":10.75,"h":10.77,"l":10.71,"n":172,"o":10.77,"t":"2026-10-21T13:40:00Z","v":11499,"vw":10.73729},{"c":10.702,"h":10.735,"l":10.702,"n":74,"o":10.735,"t":"2026-10-21T13:45:00Z","v":1848,"vw":10.725581},{"c":10.77,"h":10.77,"l":10.72,"n":167,"o":10.72,"t":"2026-10-21T13:50:00Z","v":9930,"vw":10.744794},{"c":10.79,"h":10.79,"l":10.765,"n":101,"o":10.79,"t":"2026-10-21T13:55:00Z","v":5663,"vw":10.77721},{"c":10.73,"h":10.78,"l":10.73,"n":170,"o":10.78,"t":"2026-10-21T14:00:00Z","v":6395,"vw":10.752765},{"c":10.665,"h":10.72,"l":10.64,"n":310,"o":10.72,"t":"2026-10-21T14:05:00Z","v":15906,"vw":10.667907},{"c":10.655,"h":10.665,"l":10.635,"n":237,"o":10.665,"t":"2026-10-21T14:10:00Z","v":21573,"vw":10.649159},{"c":10.635,"h":10.66,"l":10.625,"n":311,"o":10.655,"t":"2026-10-21T14:15:00Z","v":24979,"vw":10.637979},{"c":10.635,"h":10.64,"l":10.62,"n":144,"o":10.635,"t":"2026-10-21T14:20:00Z","v":9258,"vw":10.6275},{"c":10.62,"h":10.65,"l":10.62,"n":214,"o":10.635,"t":"2026-10-21T14:25:00Z","v":14237,"vw":10.632948},{"c":10.655,"h":10.665,"l":10.625,"n":201,"o":10.625,"t":"2026-10-21T14:30:00Z","v":12381,"vw":10.646007},{"c":10.695,"h":10.695,"l":10.645,"n":183,"o":10.655,"t":"2026-10-21T14:35:00Z","v":8926,"vw":10.674337},{"c":10.695,"h":10.71,"l":10.68,"n":180,"o":10.7,"t":"2026-10-21T14:40:00Z","v":10700,"vw":10.696134},{"c":10.69,"h":10.695,"l":10.685,"n":142,"o":10.695,"t":"2026-10-21T14:45:00Z","v":7628,"vw":10.690218},{"c":10.74,"h":10.74,"l":10.69,"n":273,"o":10.69,"t":"2026-10-21T14:50:00Z","v":17795,"vw":10.719722},{"c":10.725,"h":10.735,"l":10.72,"n":168,"o":10.735,"t":"2026-10-21T14:55:00Z","v":8889,"vw":10.730966},{"c":10.725,"h":10.75,"l":10.7,"n":256,"o":10.72,"t":"2026-10-21T15:00:00Z","v":46748,"vw":10.725779},{"c":10.73,"h":10.74,"l":10.715,"n":286,"o":10.725,"t":"2026-10-21T15:05:00Z","v":21796,"vw":10.732457},{"c":10.715,"h":10.735,"l":10.71,"n":218,"o":10.735,"t":"2026-10-21T15:10:00Z","v":17202,"vw":10.72361},{"c":10.74,"h":10.745,"l":10.71,"n":188,"o":10.715,"t":"2026-10-21T15:15:00Z","v":10366,"vw":10.729353},{"c":10.765,"h":10.765,"l":10.745,"n":176,"o":10.745,"t":"2026-10-21T15:20:00Z","v":12368,"vw":10.75215},{"c":10.785,"h":10.79,"l":10.765,"n":99,"o":10.765,"t":"2026-10-21T15:25:00Z","v":5628,"vw":10.780967},{"c":10.785,"h":10.805,"l":10.77,"n":197,"o":10.79,"t":"2026-10-21T15:30:00Z","v":22338,"vw":10.789395},{"c":10.755,"h":10.785,"l":10.745,"n":186,"o":10.785,"t":"2026-10-21T15:35:00Z","v":10655,"vw":10.764435},{"c":10.73,"h":10.755,"l":10.73,"n":175,"o":10.755,"t":"2026-10-21T15:40:00Z","v":11464,"vw":10.738865},{"c":10.68,"h":10.74,"l":10.68,"n":181,"o":10.73,"t":"2026-10-21T15:45:00Z","v":10428,"vw":10.710881},{"c":10.71,"h":10.72,"l":10.68,"n":124,"o":10.68,"t":"2026-10-21T15:50:00Z","v":6653,"vw":10.699272},{"c":10.715,"h":10.72,"l":10.7,"n":120,"o":10.71,"t":"2026-10-21T15:55:00Z","v":5746,"vw":10.711516},{"c":10.705,"h":10.72,"l":10.705,"n":152,"o":10.71,"t":"2026-10-21T16:00:00Z","v":6314,"vw":10.708592},{"c":10.735,"h":10.735,"l":10.705,"n":240,"o":10.705,"t":"2026-10-21T16:05:00Z","v":14750,"vw":10.720417},{"c":10.735,"h":10.74,"l":10.725,"n":127,"o":10.735,"t":"2026-10-21T16:10:00Z","v":6548,"vw":10.731726},{"c":10.725,"h":10.736,"l":10.72,"n":205,"o":10.73,"t":"2026-10-21T16:15:00Z","v":10563,"vw":10.728441},{"c":10.725,"h":10.725,"l":10.72,"n":112,"o":10.725,"t":"2026-10-21T16:20:00Z","v":3569,"vw":10.724697},{"c":10.67,"h":10.73,"l":10.655,"n":353,"o":10.72,"t":"2026-10-21T16:25:00Z","v":44420,"vw":10.697938},{"c":10.645,"h":10.685,"l":10.64,"n":165,"o":10.675,"t":"2026-10-21T16:30:00Z","v":9747,"vw":10.665298},{"c":10.67,"h":10.67,"l":10.635,"n":179,"o":10.645,"t":"2026-10-21T16:35:00Z","v":13682,"vw":10.642825},{"c":10.645,"h":10.66,"l":10.635,"n":154,"o":10.66,"t":"2026-10-21T16:40:00Z","v":8821,"vw":10.646521},{"c":10.655,"h":10.655,"l":10.63,"n":295,"o":10.64,"t":"2026-10-21T16:45:00Z","v":19318,"vw":10.639867},{"c":10.65,"h":10.655,"l":10.645,"n":114,"o":10.655,"t":"2026-10-21T16:50:00Z","v":4355,"vw":10.648605},{"c":10.645,"h":10.665,"l":10.64,"n":168,"o":10.645,"t":"2026-10-21T16:55:00Z","v":7619,"vw":10.654001},{"c":10.635,"h":10.65,"l":10.635,"n":157,"o":10.645,"t":"2026-10-21T17:00:00Z","v":8499,"vw":10.641237},{"c":10.645,"h":10.645,"l":10.63,"n":122,"o":10.635,"t":"2026-10-21T17:05:00Z","v":5689,"vw":10.640184},{"c":10.61,"h":10.655,"l":10.61,"n":360,"o":10.645,"t":"2026-10-21T17:10:00Z","v":26195,"vw":10.63298},{"c":10.595,"h":10.615,"l":10.585,"n":362,"o":10.61,"t":"2026-10-21T17:15:00Z","v":29035,"vw":10.601778},{"c":10.615,"h":10.62,"l":10.595,"n":179,"o":10.595,"t":"2026-10-21T17:20:00Z","v":12642,"vw":10.607143},{"c":10.595,"h":10.615,"l":10.58,"n":241,"o":10.61,"t":"2026-10-21T17:25:00Z","v":17027,"vw":10.594488},{"c":10.595,"h":10.6,"l":10.59,"n":155,"o":10.595,"t":"2026-10-21T17:30:00Z","v":10479,"vw":10.594417},{"c":10.555,"h":10.6,"l":10.545,"n":244,"o":10.6,"t":"2026-10-21T17:35:00Z","v":15365,"vw":10.573754},{"c":10.56,"h":10.58,"l":10.55,"n":187,"o":10.55,"t":"2026-10-21T17:40:00Z","v":12683,"vw":10.56527},{"c":10.5006,"h":10.565,"l":10.495,"n":466,"o":10.565,"t":"2026-10-21T17:45:00Z","v":42213,"vw":10.509847},{"c":10.505,"h":10.51,"l":10.5,"n":145,"o":10.505,"t":"2026-10-21T17:50:00Z","v":8866,"vw":10.504775},{"c":10.48,"h":10.51,"l":10.45,"n":365,"o":10.5,"t":"2026-10-21T17:55:00Z","v":28080,"vw":10.481422},{"c":10.485,"h":10.49,"l":10.47,"n":225,"o":10.475,"t":"2026-10-21T18:00:00Z","v":17997,"vw":10.481528},{"c":10.49,"h":10.5,"l":10.48,"n":194,"o":10.485,"t":"2026-10-21T18:05:00Z","v":14588,"vw":10.488984},{"c":10.44,"h":10.49,"l":10.43,"n":333,"o":10.485,"t":"2026-10-21T18:10:00Z","v":25794,"vw":10.457005},{"c":10.455,"h":10.46,"l":10.44,"n":127,"o":10.445,"t":"2026-10-21T18:15:00Z","v":9572,"vw":10.448729},{"c":10.455,"h":10.46,"l":10.45,"n":149,"o":10.455,"t":"2026-10-21T18:20:00Z","v":10731,"vw":10.454506},{"c":10.455,"h":10.46,"l":10.445,"n":202,"o":10.45,"t":"2026-10-21T18:25:00Z","v":15712,"vw":10.451124},{"c":10.485,"h":10.485,"l":10.45,"n":254,"o":10.45,"t":"2026-10-21T18:30:00Z","v":26725,"vw":10.463989},{"c":10.475,"h":10.49,"l":10.47,"n":189,"o":10.485,"t":"2026-10-21T18:35:00Z","v":12575,"vw":10.477138},{"c":10.44,"h":10.485,"l":10.44,"n":476,"o":10.475,"t":"2026-10-21T18:40:00Z","v":44399,"vw":10.458942},{"c":10.485,"h":10.495,"l":10.445,"n":259,"o":10.445,"t":"2026-10-21T18:45:00Z","v":24528,"vw":10.471917},{"c":10.515,"h":10.5197,"l":10.48,"n":199,"o":10.485,"t":"2026-10-21T18:50:00Z","v":16423,"vw":10.496066},{"c":10.485,"h":10.525,"l":10.47,"n":580,"o":10.52,"t":"2026-10-21T18:55:00Z","v":55060,"vw":10.497335},{"c":10.465,"h":10.48,"l":10.425,"n":442,"o":10.48,"t":"2026-10-21T19:00:00Z","v":45130,"vw":10.44842},{"c":10.49,"h":10.49,"l":10.435,"n":315,"o":10.465,"t":"2026-10-21T19:05:00Z","v":48669,"vw":10.469411},{"c":10.515,"h":10.515,"l":10.465,"n":295,"o":10.49,"t":"2026-10-21T19:10:00Z","v":34466,"vw":10.487239},{"c":10.57,"h":10.57,"l":10.52,"n":170,"o":10.52,"t":"2026-10-21T19:15:00Z","v":14127,"vw":10.537392},{"c":10.555,"h":10.6,"l":10.54,"n":403,"o":10.57,"t":"2026-10-21T19:20:00Z","v":44804,"vw":10.569345},{"c":10.565,"h":10.59,"l":10.54,"n":295,"o":10.555,"t":"2026-10-21T19:25:00Z","v":24631,"vw":10.567758},{"c":10.585,"h":10.585,"l":10.555,"n":362,"o":10.565,"t":"2026-10-21T19:30:00Z","v":29114,"vw":10.571114},{"c":10.57,"h":10.595,"l":10.57,"n":386,"o":10.585,"t":"2026-10-21T19:35:00Z","v":28518,"vw":10.586617},{"c":10.625,"h":10.635,"l":10.565,"n":341,"o":10.565,"t":"2026-10-21T19:40:00Z","v":24935,"vw":10.597241},{"c":10.645,"h":10.665,"l":10.625,"n":467,"o":10.625,"t":"2026-10-21T19:45:00Z","v":32982,"vw":10.64813},{"c":10.635,"h":10.67,"l":10.63,"n":534,"o":10.64,"t":"2026-10-21T19:50:00Z","v":52597,"vw":10.647467},{"c":10.665,"h":10.685,"l":10.625,"n":1696,"o":10.64,"t":"2026-10-21T19:55:00Z","v":198320,"vw":10.647736},{"c":10.67,"h":10.67,"l":10.67,"n":45,"o":10.67,"t":"2026-10-21T20:00:00Z","v":326602,"vw":10.67},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-22T08:00:00Z","v":3500,"vw":10.71},{"c":10.72,"h":10.72,"l":10.71,"n":6,"o":10.71,"t":"2026-10-22T08:05:00Z","v":1001,"vw":10.714204},{"c":10.72,"h":10.77,"l":10.72,"n":6,"o":10.77,"t":"2026-10-22T11:50:00Z","v":304,"vw":10.736667},{"c":10.855,"h":10.86,"l":10.75,"n":84,"o":10.75,"t":"2026-10-22T13:30:00Z","v":17543,"vw":10.769858},{"c":10.86,"h":10.88,"l":10.84,"n":153,"o":10.855,"t":"2026-10-22T13:35:00Z","v":7920,"vw":10.865846},{"c":10.85,"h":10.91,"l":10.84,"n":269,"o":10.865,"t":"2026-10-22T13:40:00Z","v":19502,"vw":10.867464},{"c":10.865,"h":10.875,"l":10.84,"n":164,"o":10.85,"t":"2026-10-22T13:45:00Z","v":11888,"vw":10.857569},{"c":10.81,"h":10.87,"l":10.8,"n":135,"o":10.87,"t":"2026-10-22T13:50:00Z","v":6506,"vw":10.827399},{"c":10.825,"h":10.83,"l":10.8,"n":152,"o":10.81,"t":"2026-10-22T13:55:00Z","v":5938,"vw":10.814645},{"c":10.8301,"h":10.86,"l":10.8301,"n":131,"o":10.835,"t":"2026-10-22T14:00:00Z","v":6352,"vw":10.846543},{"c":10.88,"h":10.88,"l":10.855,"n":133,"o":10.87,"t":"2026-10-22T14:05:00Z","v":6995,"vw":10.869455},{"c":10.93,"h":10.93,"l":10.88,"n":141,"o":10.89,"t":"2026-10-22T14:10:00Z","v":5974,"vw":10.910557},{"c":10.975,"h":10.99,"l":10.94,"n":177,"o":10.94,"t":"2026-10-22T14:15:00Z","v":10079,"vw":10.961248},{"c":11.01,"h":11.04,"l":10.99,"n":384,"o":10.99,"t":"2026-10-22T14:20:00Z","v":38119,"vw":11.013433},{"c":11.02,"h":11.02,"l":10.97,"n":209,"o":11.01,"t":"2026-10-22T14:25:00Z","v":14629,"vw":10.997323},{"c":10.965,"h":11.045,"l":10.96,"n":229,"o":11.035,"t":"2026-10-22T14:30:00Z","v":16401,"vw":11.022477},{"c":10.98,"h":10.98,"l":10.945,"n":207,"o":10.965,"t":"2026-10-22T14:35:00Z","v":12135,"vw":10.971475},{"c":10.98,"h":10.98,"l":10.97,"n":142,"o":10.98,"t":"2026-10-22T14:40:00Z","v":6261,"vw":10.977615},{"c":11.02,"h":11.035,"l":10.985,"n":161,"o":10.985,"t":"2026-10-22T14:45:00Z","v":10308,"vw":11.008748},{"c":11.03,"h":11.045,"l":11.02,"n":212,"o":11.025,"t":"2026-10-22T14:50:00Z","v":17136,"vw":11.0292},{"c":11.04,"h":11.06,"l":11.03,"n":167,"o":11.03,"t":"2026-10-22T14:55:00Z","v":7688,"vw":11.047621},{"c":11.04,"h":11.05,"l":11.025,"n":196,"o":11.045,"t":"2026-10-22T15:00:00Z","v":9667,"vw":11.036931},{"c":11.02,"h":11.0512,"l":11.02,"n":116,"o":11.05,"t":"2026-10-22T15:05:00Z","v":8101,"vw":11.029968},{"c":11.05,"h":11.055,"l":11.02,"n":166,"o":11.02,"t":"2026-10-22T15:10:00Z","v":8218,"vw":11.037155},{"c":11.005,"h":11.055,"l":11,"n":172,"o":11.045,"t":"2026-10-22T15:15:00Z","v":9505,"vw":11.03125},{"c":11.07,"h":11.075,"l":11.005,"n":191,"o":11.01,"t":"2026-10-22T15:20:00Z","v":13858,"vw":11.034717},{"c":11.125,"h":11.125,"l":11.075,"n":182,"o":11.08,"t":"2026-10-22T15:25:00Z","v":8781,"vw":11.101249},{"c":11.14,"h":11.145,"l":11.13,"n":182,"o":11.13,"t":"2026-10-22T15:30:00Z","v":11592,"vw":11.136052},{"c":11.145,"h":11.17,"l":11.13,"n":182,"o":11.145,"t":"2026-10-22T15:35:00Z","v":11434,"vw":11.14345},{"c":11.16,"h":11.165,"l":11.14,"n":217,"o":11.15,"t":"2026-10-22T15:40:00Z","v":12201,"vw":11.153663},{"c":11.2,"h":11.21,"l":11.16,"n":156,"o":11.16,"t":"2026-10-22T15:45:00Z","v":7926,"vw":11.18218},{"c":11.215,"h":11.215,"l":11.19,"n":89,"o":11.2,"t":"2026-10-22T15:50:00Z","v":5138,"vw":11.206801},{"c":11.21,"h":11.215,"l":11.195,"n":218,"o":11.21,"t":"2026-10-22T15:55:00Z","v":10753,"vw":11.203595},{"c":11.205,"h":11.2122,"l":11.19,"n":189,"o":11.21,"t":"2026-10-22T16:00:00Z","v":12410,"vw":11.206144},{"c":11.18,"h":11.21,"l":11.18,"n":135,"o":11.205,"t":"2026-10-22T16:05:00Z","v":8176,"vw":11.192877},{"c":11.13,"h":11.175,"l":11.125,"n":256,"o":11.175,"t":"2026-10-22T16:10:00Z","v":13892,"vw":11.145521},{"c":11.075,"h":11.145,"l":11.06,"n":223,"o":11.135,"t":"2026-10-22T16:15:00Z","v":14998,"vw":11.100694},{"c":11.095,"h":11.1,"l":11.08,"n":136,"o":11.08,"t":"2026-10-22T16:20:00Z","v":7061,"vw":11.093965},{"c":11.1095,"h":11.12,"l":11.095,"n":154,"o":11.095,"t":"2026-10-22T16:25:00Z","v":16210,"vw":11.104298},{"c":11.1,"h":11.16,"l":11.1,"n":365,"o":11.11,"t":"2026-10-22T16:30:00Z","v":25928,"vw":11.128341},{"c":11.08,"h":11.1,"l":11.075,"n":184,"o":11.1,"t":"2026-10-22T16:35:00Z","v":12477,"vw":11.088784},{"c":11.075,"h":11.09,"l":11.065,"n":264,"o":11.085,"t":"2026-10-22T16:40:00Z","v":24847,"vw":11.07298},{"c":11.075,"h":11.08,"l":11.05,"n":262,"o":11.075,"t":"2026-10-22T16:45:00Z","v":17213,"vw":11.06965},{"c":11.045,"h":11.075,"l":11.045,"n":257,"o":11.075,"t":"2026-10-22T16:50:00Z","v":18566,"vw":11.056711},{"c":11.055,"h":11.055,"l":11.045,"n":165,"o":11.05,"t":"2026-10-22T16:55:00Z","v":12821,"vw":11.051692},{"c":11.015,"h":11.055,"l":11.01,"n":177,"o":11.055,"t":"2026-10-22T17:00:00Z","v":7982,"vw":11.030153},{"c":11.01,"h":11.015,"l":11,"n":204,"o":11.015,"t":"2026-10-22T17:05:00Z","v":23130,"vw":11.008341},{"c":11.015,"h":11.02,"l":10.995,"n":232,"o":11.015,"t":"2026-10-22T17:10:00Z","v":23751,"vw":11.010792},{"c":11.015,"h":11.025,"l":11.005,"n":185,"o":11.02,"t":"2026-10-22T17:15:00Z","v":13692,"vw":11.017294},{"c":10.98,"h":11.015,"l":10.98,"n":267,"o":11.015,"t":"2026-10-22T17:20:00Z","v":14690,"vw":10.991204},{"c":11.035,"h":11.035,"l":10.975,"n":196,"o":10.975,"t":"2026-10-22T17:25:00Z","v":12109,"vw":11.005895},{"c":11.045,"h":11.055,"l":11.02,"n":257,"o":11.03,"t":"2026-10-22T17:30:00Z","v":18106,"vw":11.034449},{"c":11.055,"h":11.055,"l":11.045,"n":119,"o":11.05,"t":"2026-10-22T17:35:00Z","v":6360,"vw":11.051057},{"c":11.035,"h":11.055,"l":11.0212,"n":312,"o":11.055,"t":"2026-10-22T17:40:00Z","v":27087,"vw":11.041231},{"c":11.025,"h":11.035,"l":11.025,"n":65,"o":11.035,"t":"2026-10-22T17:45:00Z","v":3866,"vw":11.030278},{"c":11.025,"h":11.025,"l":11.015,"n":112,"o":11.02,"t":"2026-10-22T17:50:00Z","v":7953,"vw":11.022007},{"c":11.055,"h":11.055,"l":11.025,"n":457,"o":11.025,"t":"2026-10-22T17:55:00Z","v":69567,"vw":11.031968},{"c":11.045,"h":11.06,"l":11.035,"n":336,"o":11.055,"t":"2026-10-22T18:00:00Z","v":22461,"vw":11.05102},{"c":11.035,"h":11.045,"l":11.025,"n":158,"o":11.045,"t":"2026-10-22T18:05:00Z","v":8523,"vw":11.036122},{"c":11.065,"h":11.065,"l":11.03,"n":166,"o":11.035,"t":"2026-10-22T18:10:00Z","v":10766,"vw":11.050632},{"c":11.085,"h":11.085,"l":11.065,"n":122,"o":11.065,"t":"2026-10-22T18:15:00Z","v":6809,"vw":11.074811},{"c":11.095,"h":11.125,"l":11.07,"n":624,"o":11.085,"t":"2026-10-22T18:20:00Z","v":230071,"vw":11.076659},{"c":11.075,"h":11.1,"l":11.075,"n":204,"o":11.095,"t":"2026-10-22T18:25:00Z","v":18076,"vw":11.092644},{"c":11.085,"h":11.1,"l":11.075,"n":203,"o":11.075,"t":"2026-10-22T18:30:00Z","v":12505,"vw":11.087139},{"c":11.085,"h":11.085,"l":11.065,"n":126,"o":11.08,"t":"2026-10-22T18:35:00Z","v":7524,"vw":11.078456},{"c":11.085,"h":11.095,"l":11.075,"n":145,"o":11.085,"t":"2026-10-22T18:40:00Z","v":9564,"vw":11.084451},{"c":11.085,"h":11.125,"l":11.08,"n":495,"o":11.085,"t":"2026-10-22T18:45:00Z","v":56673,"vw":11.105056},{"c":11.035,"h":11.08,"l":11.03,"n":256,"o":11.08,"t":"2026-10-22T18:50:00Z","v":15846,"vw":11.058434},{"c":11.07,"h":11.07,"l":11.025,"n":431,"o":11.035,"t":"2026-10-22T18:55:00Z","v":50288,"vw":11.052788},{"c":11.095,"h":11.1,"l":11.06,"n":292,"o":11.075,"t":"2026-10-22T19:00:00Z","v":24443,"vw":11.083377},{"c":11.1146,"h":11.1146,"l":11.095,"n":229,"o":11.095,"t":"2026-10-22T19:05:00Z","v":18344,"vw":11.103384},{"c":11.065,"h":11.115,"l":11.065,"n":198,"o":11.115,"t":"2026-10-22T19:10:00Z","v":14414,"vw":11.094954},{"c":11.0588,"h":11.08,"l":11.045,"n":344,"o":11.065,"t":"2026-10-22T19:15:00Z","v":20286,"vw":11.067769},{"c":11.065,"h":11.065,"l":11.045,"n":179,"o":11.055,"t":"2026-10-22T19:20:00Z","v":10946,"vw":11.052677},{"c":11.04,"h":11.065,"l":11.035,"n":291,"o":11.065,"t":"2026-10-22T19:25:00Z","v":24110,"vw":11.042398},{"c":11.045,"h":11.05,"l":11.005,"n":324,"o":11.04,"t":"2026-10-22T19:30:00Z","v":34564,"vw":11.032467},{"c":11.045,"h":11.055,"l":11.045,"n":177,"o":11.045,"t":"2026-10-22T19:35:00Z","v":16220,"vw":11.047673},{"c":11.04,"h":11.085,"l":11.035,"n":466,"o":11.045,"t":"2026-10-22T19:40:00Z","v":37946,"vw":11.055024},{"c":11.055,"h":11.065,"l":11.03,"n":443,"o":11.045,"t":"2026-10-22T19:45:00Z","v":38697,"vw":11.044545},{"c":11.075,"h":11.1,"l":11.055,"n":812,"o":11.055,"t":"2026-10-22T19:50:00Z","v":62904,"vw":11.07271},{"c":11.07,"h":11.12,"l":11.065,"n":1949,"o":11.075,"t":"2026-10-22T19:55:00Z","v":226865,"vw":11.0859},{"c":11.08,"h":11.08,"l":11.08,"n":45,"o":11.08,"t":"2026-10-22T20:00:00Z","v":348766,"vw":11.08}],"history":[{"c":32.6,"h":33.33,"l":32.49,"n":9108,"o":33.21,"t":"2024-10-21T04:00:00Z","v":506582,"vw":32.633957},{"c":32.51,"h":32.795,"l":32.42,"n":9445,"o":32.59,"t":"2024-10-22T04:00:00Z","v":552070,"vw":32.588357},{"c":32.25,"h":32.59,"l":32.1,"n":15935,"o":32.31,"t":"2024-10-23T04:00:00Z","v":1393145,"vw":32.373575},{"c":33.33,"h":33.73,"l":32.31,"n":18917,"o":32.69,"t":"2024-10-24T04:00:00Z","v":1590609,"vw":33.28311},{"c":33.46,"h":33.98,"l":33.03,"n":15681,"o":33.2,"t":"2024-10-25T04:00:00Z","v":933706,"vw":33.507063},{"c":33.84,"h":34.31,"l":33.64,"n":13203,"o":33.72,"t":"2024-10-28T04:00:00Z","v":818873,"vw":33.895314},{"c":33.77,"h":33.995,"l":33.45,"n":11889,"o":33.67,"t":"2024-10-29T04:00:00Z","v":667663,"vw":33.768827},{"c":33.94,"h":33.99,"l":33.69,"n":10701,"o":33.75,"t":"2024-10-30T04:00:00Z","v":484590,"vw":33.901977},{"c":33.66,"h":34.01,"l":33.66,"n":9329,"o":33.81,"t":"2024-10-31T04:00:00Z","v":570851,"vw":33.75251},{"c":34.1,"h":34.13,"l":33.77,"n":9754,"o":33.83,"t":"2024-11-01T04:00:00Z","v":539205,"vw":34.033815},{"c":34.31,"h":34.41,"l":33.96,"n":9508,"o":34.17,"t":"2024-11-04T05:00:00Z","v":639279,"vw":34.259624},{"c":34.84,"h":34.86,"l":34.06,"n":12213,"o":34.33,"t":"2024-11-05T05:00:00Z","v":787570,"vw":34.540791},{"c":36.05,"h":36.45,"l":35.53,"n":19310,"o":35.96,"t":"2024-11-06T05:00:00Z","v":1225118,"vw":36.078502},{"c":35.67,"h":36.11,"l":35.48,"n":15314,"o":36.1,"t":"2024-11-07T05:00:00Z","v":1171628,"vw":35.674464},{"c":36.23,"h":36.25,"l":35.33,"n":11643,"o":35.53,"t":"2024-11-08T05:00:00Z","v":730570,"vw":36.10803},{"c":36.88,"h":36.91,"l":36.12,"n":11690,"o":36.63,"t":"2024-11-11T05:00:00Z","v":778335,"vw":36.624036},{"c":36.71,"h":37.155,"l":36.62,"n":14011,"o":36.91,"t":"2024-11-12T05:00:00Z","v":995198,"vw":36.837335},{"c":36.47,"h":36.78,"l":36.285,"n":9476,"o":36.78,"t":"2024-11-13T05:00:00Z","v":724355,"vw":36.50254},{"c":37.32,"h":37.745,"l":36.77,"n":17021,"o":36.92,"t":"2024-11-14T05:00:00Z","v":1477570,"vw":37.333604},{"c":36.71,"h":37.64,"l":36.25,"n":12417,"o":37.46,"t":"2024-11-15T05:00:00Z","v":893176,"vw":36.772006},{"c":37.78,"h":38.3299,"l":36.77,"n":20681,"o":36.93,"t":"2024-11-18T05:00:00Z","v":1619649,"vw":37.769455},{"c":38,"h":38.04,"l":36.648,"n":13199,"o":37.78,"t":"2024-11-19T05:00:00Z","v":936094,"vw":37.659632},{"c":39.14,"h":39.54,"l":37.68,"n":21227,"o":37.95,"t":"2024-11-20T05:00:00Z","v":2184009,"vw":39.05988},{"c":39.11,"h":39.26,"l":38.4524,"n":16938,"o":39.12,"t":"2024-11-21T05:00:00Z","v":1582631,"vw":38.975461},{"c":39.01,"h":39.415,"l":38.755,"n":13119,"o":39.11,"t":"2024-11-22T05:00:00Z","v":1032743,"vw":39.05141},{"c":39.84,"h":40,"l":38.98,"n":14804,"o":38.98,"t":"2024-11-25T05:00:00Z","v":1210976,"vw":39.734318},{"c":40.01,"h":40.28,"l":39.71,"n":13835,"o":39.82,"t":"2024-11-26T05:00:00Z","v":1021214,"vw":39.981719},{"c":39.92,"h":40.525,"l":39.71,"n":7987,"o":40.27,"t":"2024-11-27T05:00:00Z","v":583786,"vw":40.017892},{"c":39.79,"h":40.255,"l":39.72,"n":6213,"o":40.21,"t":"2024-11-29T05:00:00Z","v":523316,"vw":39.840574},{"c":39.805,"h":39.865,"l":39.375,"n":10056,"o":39.8,"t":"2024-12-02T05:00:00Z","v":599102,"vw":39.719454},{"c":39.7,"h":40,"l":39.62,"n":9402,"o":39.84,"t":"2024-12-03T05:00:00Z","v":587958,"vw":39.729827},{"c":39.45,"h":39.96,"l":39.36,"n":9980,"o":39.56,"t":"2024-12-04T05:00:00Z","v":748224,"vw":39.594451},{"c":39.02,"h":39.655,"l":38.92,"n":10948,"o":39.55,"t":"2024-12-05T05:00:00Z","v":705086,"vw":39.249479},{"c":39.17,"h":39.53,"l":38.9,"n":10775,"o":39.21,"t":"2024-12-06T05:00:00Z","v":700467,"vw":39.166796},{"c":39.88,"h":39.94,"l":39.33,"n":9646,"o":39.38,"t":"2024-12-09T05:00:00Z","v":626495,"vw":39.730017},{"c":39.55,"h":39.85,"l":39.19,"n":15136,"o":39.85,"t":"2024-12-10T05:00:00Z","v":817179,"vw":39.510441},{"c":39.54,"h":40.06,"l":39.47,"n":13233,"o":39.73,"t":"2024-12-11T05:00:00Z","v":735129,"vw":39.633967},{"c":39.61,"h":40.11,"l":39.4035,"n":11586,"o":39.63,"t":"2024-12-12T05:00:00Z","v":844650,"vw":39.764377},{"c":39.67,"h":39.67,"l":39.21,"n":12187,"o":39.56,"t":"2024-12-13T05:00:00Z","v":944050,"vw":39.573269},{"c":39.9,"h":40.315,"l":39.445,"n":10593,"o":39.72,"t":"2024-12-16T05:00:00Z","v":652310,"vw":40.013585},{"c":39.74,"h":40.25,"l":39.4,"n":12070,"o":39.73,"t":"2024-12-17T05:00:00Z","v":1071933,"vw":39.726973},{"c":39.06,"h":39.845,"l":38.8,"n":13306,"o":39.53,"t":"2024-12-18T05:00:00Z","v":969528,"vw":39.241972},{"c":38.85,"h":39.11,"l":38.46,"n":11833,"o":38.91,"t":"2024-12-19T05:00:00Z","v":809828,"vw":38.840201},{"c":38.35,"h":39.4,"l":38.27,"n":11444,"o":38.55,"t":"2024-12-20T05:00:00Z","v":1908704,"vw":38.463533},{"c":38.13,"h":38.68,"l":37.93,"n":9308,"o":38.43,"t":"2024-12-23T05:00:00Z","v":479277,"vw":38.158772},{"c":38.58,"h":38.66,"l":38,"n":4452,"o":38.17,"t":"2024-12-24T05:00:00Z","v":173590,"vw":38.519244},{"c":39,"h":39.14,"l":38.22,"n":8109,"o":38.45,"t":"2024-12-26T05:00:00Z","v":463096,"vw":38.900067},{"c":38.79,"h":39.31,"l":38.43,"n":8454,"o":38.72,"t":"2024-12-27T05:00:00Z","v":876100,"vw":38.760818},{"c":38.72,"h":38.97,"l":38.155,"n":11126,"o":38.7,"t":"2024-12-30T05:00:00Z","v":829092,"vw":38.691044},{"c":38.98,"h":39.13,"l":38.69,"n":10099,"o":38.69,"t":"2024-12-31T05:00:00Z","v":624949,"vw":38.916901},{"c":39.01,"h":39.23,"l":38.525,"n":11291,"o":39.07,"t":"2025-01-02T05:00:00Z","v":707763,"vw":38.908227},{"c":39.5,"h":39.55,"l":38.85,"n":11740,"o":39.19,"t":"2025-01-03T05:00:00Z","v":868076,"vw":39.331709},{"c":37.04,"h":39.605,"l":36.95,"n":24315,"o":39.25,"t":"2025-01-06T05:00:00Z","v":1845872,"vw":37.634115},{"c":36.76,"h":38.015,"l":36.73,"n":21796,"o":37.21,"t":"2025-01-07T05:00:00Z","v":2103650,"vw":37.166601},{"c":35.84,"h":37.135,"l":35.7,"n":32295,"o":35.77,"t":"2025-01-08T05:00:00Z","v":2735984,"vw":35.999448},{"c":34.36,"h":35.365,"l":33.86,"n":25174,"o":35.2,"t":"2025-01-10T05:00:00Z","v":1929408,"vw":34.458743},{"c":34.47,"h":34.9499,"l":34.155,"n":18832,"o":34.27,"t":"2025-01-13T05:00:00Z","v":1421793,"vw":34.563644},{"c":34.1,"h":34.61,"l":33.94,"n":14483,"o":34.48,"t":"2025-01-14T05:00:00Z","v":1116991,"vw":34.134764},{"c":32.98,"h":34.555,"l":32.85,"n":15953,"o":34.37,"t":"2025-01-15T05:00:00Z","v":1026914,"vw":33.267412},{"c":33.31,"h":33.3475,"l":32.61,"n":18367,"o":33.04,"t":"2025-01-16T05:00:00Z","v":1090298,"vw":33.094887},{"c":33.87,"h":34.13,"l":33.4,"n":14350,"o":33.73,"t":"2025-01-17T05:00:00Z","v":1008712,"vw":33.773645},{"c":36.04,"h":36.1499,"l":34.11,"n":17881,"o":34.11,"t":"2025-01-21T05:00:00Z","v":1055274,"vw":35.754139},{"c":37.16,"h":37.21,"l":36.04,"n":18297,"o":36.07,"t":"2025-01-22T05:00:00Z","v":1148095,"vw":36.941037},{"c":37.62,"h":37.77,"l":36.325,"n":17155,"o":36.89,"t":"2025-01-23T05:00:00Z","v":1663395,"vw":37.455705},{"c":37.5,"h":37.81,"l":37.13,"n":12506,"o":37.39,"t":"2025-01-24T05:00:00Z","v":1089181,"vw":37.507788},{"c":39.33,"h":40.01,"l":37.32,"n":24398,"o":37.32,"t":"2025-01-27T05:00:00Z","v":1893917,"vw":39.106859},{"c":38.14,"h":39.2886,"l":38.06,"n":16394,"o":39.15,"t":"2025-01-28T05:00:00Z","v":852454,"vw":38.409218},{"c":38.45,"h":38.81,"l":37.39,"n":15687,"o":37.39,"t":"2025-01-29T05:00:00Z","v":1029946,"vw":38.441635},{"c":38.3,"h":38.67,"l":37.93,"n":15396,"o":38.64,"t":"2025-01-30T05:00:00Z","v":1217135,"vw":38.322892},{"c":38,"h":38.38,"l":37.68,"n":15865,"o":38.03,"t":"2025-01-31T05:00:00Z","v":1123918,"vw":38.010728},{"c":37.49,"h":38.39,"l":37.49,"n":14110,"o":37.66,"t":"2025-02-03T05:00:00Z","v":789024,"vw":37.727165},{"c":37,"h":37.69,"l":36.99,"n":12429,"o":37.49,"t":"2025-02-04T05:00:00Z","v":814369,"vw":37.20793},{"c":36.85,"h":37.39,"l":36.7,"n":15194,"o":37.04,"t":"2025-02-05T05:00:00Z","v":1203786,"vw":36.999544},{"c":37,"h":37.33,"l":36.7,"n":16082,"o":37.14,"t":"2025-02-06T05:00:00Z","v":1594400,"vw":37.094501},{"c":36.86,"h":37.47,"l":36.49,"n":11409,"o":37.06,"t":"2025-02-07T05:00:00Z","v":799570,"vw":36.792551},{"c":37.69,"h":37.74,"l":36.665,"n":12111,"o":37.01,"t":"2025-02-10T05:00:00Z","v":798235,"vw":37.440024},{"c":38.11,"h":38.18,"l":37.42,"n":10005,"o":37.42,"t":"2025-02-11T05:00:00Z","v":664484,"vw":38.038521},{"c":38.08,"h":38.325,"l":37.5,"n":9556,"o":37.5,"t":"2025-02-12T05:00:00Z","v":530041,"vw":38.036452},{"c":38.37,"h":38.5,"l":37.91,"n":10055,"o":38.23,"t":"2025-02-13T05:00:00Z","v":494141,"vw":38.291762},{"c":37.69,"h":38.79,"l":37.685,"n":7694,"o":38.4,"t":"2025-02-14T05:00:00Z","v":403404,"vw":37.959714},{"c":37.2,"h":37.52,"l":36.7,"n":14776,"o":37.52,"t":"2025-02-18T05:00:00Z","v":885972,"vw":37.113801},{"c":37.39,"h":37.8,"l":37.0542,"n":11251,"o":37.16,"t":"2025-02-19T05:00:00Z","v":866759,"vw":37.411571},{"c":37.11,"h":37.31,"l":36.71,"n":12615,"o":37.2,"t":"2025-02-20T05:00:00Z","v":803370,"vw":37.055393},{"c":37.31,"h":37.605,"l":36.92,"n":13297,"o":37.31,"t":"2025-02-21T05:00:00Z","v":757368,"vw":37.318152},{"c":37.39,"h":38.14,"l":37.15,"n":13613,"o":37.44,"t":"2025-02-24T05:00:00Z","v":726817,"vw":37.577157},{"c":37.28,"h":37.785,"l":37.27,"n":12959,"o":37.52,"t":"2025-02-25T05:00:00Z","v":807817,"vw":37.396209},{"c":37.05,"h":37.47,"l":36.78,"n":10836,"o":37.05,"t":"2025-02-26T05:00:00Z","v":600647,"vw":37.007353},{"c":37.01,"h":37.44,"l":36.87,"n":11986,"o":36.87,"t":"2025-02-27T05:00:00Z","v":580251,"vw":37.132499},{"c":37.75,"h":38.09,"l":37.11,"n":14238,"o":37.34,"t":"2025-02-28T05:00:00Z","v":925216,"vw":37.648632},{"c":37.88,"h":38.11,"l":37.575,"n":13066,"o":37.62,"t":"2025-03-03T05:00:00Z","v":676358,"vw":37.875742},{"c":36.51,"h":38.16,"l":36.46,"n":17291,"o":37.91,"t":"2025-03-04T05:00:00Z","v":897015,"vw":36.887584},{"c":35.42,"h":36.69,"l":35.37,"n":16574,"o":36.16,"t":"2025-03-05T05:00:00Z","v":1180930,"vw":35.693211},{"c":35.72,"h":35.74,"l":34.44,"n":14448,"o":35.23,"t":"2025-03-06T05:00:00Z","v":1009707,"vw":35.303255},{"c":36.53,"h":37.12,"l":35.53,"n":12964,"o":35.87,"t":"2025-03-07T05:00:00Z","v":955423,"vw":36.572117},{"c":36.09,"h":37.255,"l":35.905,"n":17165,"o":36.49,"t":"2025-03-10T04:00:00Z","v":1287746,"vw":36.323659},{"c":35.86,"h":36.4,"l":35.39,"n":15844,"o":36.1,"t":"2025-03-11T04:00:00Z","v":773520,"vw":35.846609},{"c":35.05,"h":35.75,"l":35.02,"n":13889,"o":35.6,"t":"2025-03-12T04:00:00Z","v":842192,"vw":35.202446},{"c":34.27,"h":35.24,"l":33.65,"n":13826,"o":35.01,"t":"2025-03-13T04:00:00Z","v":789632,"vw":34.30865},{"c":34.53,"h":34.65,"l":33.79,"n":10922,"o":34.14,"t":"2025-03-14T04:00:00Z","v":583561,"vw":34.48756},{"c":34.45,"h":34.965,"l":34.405,"n":11014,"o":34.54,"t":"2025-03-17T04:00:00Z","v":592692,"vw":34.555731},{"c":33.31,"h":34.55,"l":33.25,"n":15252,"o":34.45,"t":"2025-03-18T04:00:00Z","v":869860,"vw":33.563863},{"c":33.39,"h":33.655,"l":32.625,"n":12976,"o":33.07,"t":"2025-03-19T04:00:00Z","v":871002,"vw":33.242264},{"c":33.32,"h":33.74,"l":33.05,"n":12255,"o":33.39,"t":"2025-03-20T04:00:00Z","v":629614,"vw":33.393856},{"c":33,"h":33.4771,"l":32.935,"n":10258,"o":33.22,"t":"2025-03-21T04:00:00Z","v":1093950,"vw":33.104709},{"c":33.4,"h":33.425,"l":32.9,"n":12737,"o":33.07,"t":"2025-03-24T04:00:00Z","v":685302,"vw":33.252522},{"c":33.21,"h":33.75,"l":32.83,"n":11284,"o":33.23,"t":"2025-03-25T04:00:00Z","v":692793,"vw":33.304889},{"c":33.36,"h":33.67,"l":33.12,"n":11003,"o":33.25,"t":"2025-03-26T04:00:00Z","v":607199,"vw":33.365626},{"c":34.05,"h":34.07,"l":33.33,"n":8635,"o":33.54,"t":"2025-03-27T04:00:00Z","v":503199,"vw":33.873516},{"c":34.4,"h":34.42,"l":33.75,"n":9697,"o":34.29,"t":"2025-03-28T04:00:00Z","v":538976,"vw":34.301898},{"c":34.49,"h":34.8,"l":34.045,"n":14934,"o":34.25,"t":"2025-03-31T04:00:00Z","v":1024120,"vw":34.49033},{"c":34.82,"h":35.04,"l":34.17,"n":12369,"o":34.36,"t":"2025-04-01T04:00:00Z","v":1069209,"vw":34.649058},{"c":34.62,"h":34.855,"l":34.13,"n":12779,"o":34.67,"t":"2025-04-02T04:00:00Z","v":760751,"vw":34.525114},{"c":34.72,"h":35.4,"l":33.7368,"n":20319,"o":34.32,"t":"2025-04-03T04:00:00Z","v":1457252,"vw":34.761397},{"c":33.85,"h":34.72,"l":33.63,"n":21278,"o":34.3,"t":"2025-04-04T04:00:00Z","v":1161188,"vw":34.03113},{"c":33.89,"h":34.615,"l":32.46,"n":25672,"o":32.46,"t":"2025-04-07T04:00:00Z","v":1909423,"vw":33.757065},{"c":33.19,"h":34.375,"l":32.47,"n":34831,"o":34.18,"t":"2025-04-08T04:00:00Z","v":2236587,"vw":33.279523},{"c":36.23,"h":37.395,"l":34.335,"n":47171,"o":35.45,"t":"2025-04-09T04:00:00Z","v":3349526,"vw":36.438265},{"c":36.27,"h":37.715,"l":35.56,"n":26463,"o":35.81,"t":"2025-04-10T04:00:00Z","v":1505185,"vw":36.486465},{"c":38,"h":38.1,"l":36.675,"n":27929,"o":36.68,"t":"2025-04-11T04:00:00Z","v":1731243,"vw":37.747228},{"c":37.57,"h":38.15,"l":36.73,"n":22856,"o":37.82,"t":"2025-04-14T04:00:00Z","v":1427188,"vw":37.382712},{"c":37.69,"h":37.95,"l":36.91,"n":16703,"o":37.37,"t":"2025-04-15T04:00:00Z","v":960146,"vw":37.614317},{"c":36.49,"h":38.03,"l":36.31,"n":16466,"o":37.75,"t":"2025-04-16T04:00:00Z","v":843506,"vw":36.831388},{"c":37.31,"h":37.39,"l":36.46,"n":16551,"o":36.46,"t":"2025-04-17T04:00:00Z","v":884684,"vw":37.075549},{"c":36.19,"h":37.2,"l":36.045,"n":17734,"o":37.02,"t":"2025-04-21T04:00:00Z","v":940240,"vw":36.377398},{"c":36.24,"h":36.855,"l":36.2,"n":13459,"o":36.52,"t":"2025-04-22T04:00:00Z","v":712716,"vw":36.393874},{"c":36.19,"h":36.48,"l":35.97,"n":20198,"o":36.2,"t":"2025-04-23T04:00:00Z","v":1005212,"vw":36.227766},{"c":35.42,"h":36.485,"l":35.34,"n":17186,"o":36.14,"t":"2025-04-24T04:00:00Z","v":741044,"vw":35.504099},{"c":35.23,"h":35.495,"l":34.675,"n":10910,"o":35.48,"t":"2025-04-25T04:00:00Z","v":645464,"vw":35.127249},{"c":35.48,"h":35.69,"l":35.16,"n":19215,"o":35.35,"t":"2025-04-28T04:00:00Z","v":2256869,"vw":35.424668},{"c":35.8,"h":35.82,"l":34.97,"n":18489,"o":35.31,"t":"2025-04-29T04:00:00Z","v":922069,"vw":35.658195},{"c":36.11,"h":36.2675,"l":35.46,"n":21065,"o":35.94,"t":"2025-04-30T04:00:00Z","v":1150984,"vw":36.002622},{"c":35.96,"h":36.15,"l":35.435,"n":15628,"o":35.89,"t":"2025-05-01T04:00:00Z","v":820322,"vw":35.938514},{"c":36.7,"h":36.87,"l":36.105,"n":12978,"o":36.23,"t":"2025-05-02T04:00:00Z","v":722247,"vw":36.671981},{"c":36.91,"h":36.97,"l":36.365,"n":15519,"o":36.4,"t":"2025-05-05T04:00:00Z","v":695639,"vw":36.853171},{"c":36.19,"h":36.99,"l":36.1,"n":13155,"o":36.72,"t":"2025-05-06T04:00:00Z","v":678649,"vw":36.389431},{"c":35.37,"h":36.22,"l":35.14,"n":19546,"o":36.22,"t":"2025-05-07T04:00:00Z","v":932121,"vw":35.493694},{"c":35.83,"h":35.97,"l":35.35,"n":13451,"o":35.45,"t":"2025-05-08T04:00:00Z","v":630550,"vw":35.766273},{"c":35.82,"h":36.205,"l":35.67,"n":14559,"o":35.67,"t":"2025-05-09T04:00:00Z","v":778448,"vw":35.964849},{"c":35.96,"h":36.92,"l":35.84,"n":14711,"o":36.18,"t":"2025-05-12T04:00:00Z","v":1226160,"vw":36.051359},{"c":35.92,"h":36.36,"l":35.78,"n":13103,"o":36.11,"t":"2025-05-13T04:00:00Z","v":692224,"vw":36.011805},{"c":35.38,"h":36.15,"l":35.37,"n":15056,"o":35.83,"t":"2025-05-14T04:00:00Z","v":691964,"vw":35.567909},{"c":36.06,"h":36.06,"l":35.27,"n":14484,"o":35.48,"t":"2025-05-15T04:00:00Z","v":760680,"vw":35.855985},{"c":36.58,"h":36.61,"l":35.9,"n":10513,"o":36.02,"t":"2025-05-16T04:00:00Z","v":507408,"vw":36.417536},{"c":36.1,"h":36.41,"l":35.995,"n":11813,"o":36.41,"t":"2025-05-19T04:00:00Z","v":1023141,"vw":36.114682},{"c":36.23,"h":36.25,"l":35.6841,"n":9384,"o":36.04,"t":"2025-05-20T04:00:00Z","v":465353,"vw":36.110703},{"c":34.61,"h":36.14,"l":34.58,"n":13065,"o":35.91,"t":"2025-05-21T04:00:00Z","v":768200,"vw":35.029892},{"c":34.35,"h":34.85,"l":34.14,"n":12917,"o":34.59,"t":"2025-05-22T04:00:00Z","v":684723,"vw":34.480107},{"c":34.41,"h":34.63,"l":33.9,"n":11423,"o":34.2,"t":"2025-05-23T04:00:00Z","v":600849,"vw":34.321829},{"c":34.9,"h":34.95,"l":34.36,"n":11643,"o":34.68,"t":"2025-05-27T04:00:00Z","v":661479,"vw":34.770966},{"c":34.33,"h":34.98,"l":34.23,"n":12613,"o":34.76,"t":"2025-05-28T04:00:00Z","v":628044,"vw":34.403936},{"c":34.43,"h":34.58,"l":34.165,"n":12946,"o":34.32,"t":"2025-05-29T04:00:00Z","v":757854,"vw":34.429769},{"c":34.51,"h":34.8,"l":34.205,"n":11143,"o":34.49,"t":"2025-05-30T04:00:00Z","v":764084,"vw":34.533624},{"c":34.14,"h":34.6,"l":33.945,"n":14477,"o":34.33,"t":"2025-06-02T04:00:00Z","v":829671,"vw":34.196847},{"c":34.49,"h":34.54,"l":33.62,"n":16071,"o":34.05,"t":"2025-06-03T04:00:00Z","v":882207,"vw":34.34801},{"c":33.87,"h":35.155,"l":33.82,"n":14058,"o":34.58,"t":"2025-06-04T04:00:00Z","v":731237,"vw":34.111234},{"c":33.34,"h":33.98,"l":32.94,"n":16343,"o":33.73,"t":"2025-06-05T04:00:00Z","v":1131065,"vw":33.280189},{"c":33.17,"h":33.34,"l":32.71,"n":21231,"o":33.22,"t":"2025-06-06T04:00:00Z","v":1611802,"vw":32.94855},{"c":34.12,"h":34.145,"l":33.2,"n":16389,"o":33.2,"t":"2025-06-09T04:00:00Z","v":1005271,"vw":33.869922},{"c":33.97,"h":34.32,"l":33.68,"n":15118,"o":34.08,"t":"2025-06-10T04:00:00Z","v":907630,"vw":33.957368},{"c":33.05,"h":34.16,"l":32.88,"n":16343,"o":34.11,"t":"2025-06-11T04:00:00Z","v":901613,"vw":33.278084},{"c":33.08,"h":33.235,"l":32.5593,"n":15067,"o":32.92,"t":"2025-06-12T04:00:00Z","v":1337589,"vw":33.075732},{"c":32.32,"h":33.14,"l":32.26,"n":18887,"o":32.77,"t":"2025-06-13T04:00:00Z","v":1768098,"vw":32.68341},{"c":32.97,"h":32.99,"l":32.4,"n":25294,"o":32.52,"t":"2025-06-16T04:00:00Z","v":1545099,"vw":32.75219},{"c":32.78,"h":33.04,"l":32.62,"n":20638,"o":32.68,"t":"2025-06-17T04:00:00Z","v":1288559,"vw":32.823711},{"c":32.79,"h":33.16,"l":32.645,"n":16015,"o":32.67,"t":"2025-06-18T04:00:00Z","v":1031495,"vw":32.887407},{"c":32.29,"h":33.105,"l":32.255,"n":13473,"o":32.93,"t":"2025-06-20T04:00:00Z","v":941871,"vw":32.479641},{"c":32.6,"h":32.77,"l":32.105,"n":12742,"o":32.41,"t":"2025-06-23T04:00:00Z","v":757195,"vw":32.483774},{"c":32.72,"h":32.86,"l":32.49,"n":16718,"o":32.84,"t":"2025-06-24T04:00:00Z","v":1145700,"vw":32.6812},{"c":31.71,"h":32.56,"l":31.58,"n":19200,"o":32.48,"t":"2025-06-25T04:00:00Z","v":1775878,"vw":31.780533},{"c":31.75,"h":32.1462,"l":31.6,"n":15164,"o":31.92,"t":"2025-06-26T04:00:00Z","v":890712,"vw":31.740269},{"c":31.91,"h":32.015,"l":31.56,"n":17279,"o":31.82,"t":"2025-06-27T04:00:00Z","v":2805926,"vw":31.856489},{"c":31.59,"h":32.08,"l":31.45,"n":19171,"o":31.97,"t":"2025-06-30T04:00:00Z","v":1499038,"vw":31.634265},{"c":32.43,"h":33.47,"l":31.51,"n":19498,"o":31.52,"t":"2025-07-01T04:00:00Z","v":1183015,"vw":32.594693},{"c":32.04,"h":32.535,"l":31.95,"n":19106,"o":32.43,"t":"2025-07-02T04:00:00Z","v":1410454,"vw":32.115334},{"c":32.06,"h":32.17,"l":31.51,"n":11778,"o":32.12,"t":"2025-07-03T04:00:00Z","v":754443,"vw":31.838735},{"c":31.58,"h":32.13,"l":31.29,"n":24471,"o":31.88,"t":"2025-07-07T04:00:00Z","v":1879760,"vw":31.552772},{"c":31.87,"h":32.09,"l":31.49,"n":20902,"o":31.52,"t":"2025-07-08T04:00:00Z","v":1239046,"vw":31.840126},{"c":32.34,"h":32.36,"l":31.305,"n":31817,"o":31.78,"t":"2025-07-09T04:00:00Z","v":2369029,"vw":32.002333},{"c":32.31,"h":33.84,"l":30.465,"n":44081,"o":31.185,"t":"2025-07-10T04:00:00Z","v":3376562,"vw":32.67371},{"c":32.89,"h":32.93,"l":31.9,"n":27277,"o":32.48,"t":"2025-07-11T04:00:00Z","v":2722583,"vw":32.53065},{"c":34.05,"h":34.105,"l":32.69,"n":25162,"o":32.97,"t":"2025-07-14T04:00:00Z","v":1874322,"vw":33.655004},{"c":33.06,"h":34.19,"l":33.04,"n":25322,"o":34.12,"t":"2025-07-15T04:00:00Z","v":1507039,"vw":33.314525},{"c":33.07,"h":33.73,"l":33,"n":21472,"o":33.01,"t":"2025-07-16T04:00:00Z","v":1294390,"vw":33.173559},{"c":33.36,"h":33.54,"l":32.73,"n":19150,"o":33.07,"t":"2025-07-17T04:00:00Z","v":1355722,"vw":33.266748},{"c":32.73,"h":33.64,"l":32.63,"n":14698,"o":33.59,"t":"2025-07-18T04:00:00Z","v":832703,"vw":32.846518},{"c":32.75,"h":33.24,"l":32.66,"n":18424,"o":33,"t":"2025-07-21T04:00:00Z","v":1453052,"vw":32.807818},{"c":32.87,"h":33.48,"l":32.73,"n":24011,"o":32.73,"t":"2025-07-22T04:00:00Z","v":2273229,"vw":32.988704},{"c":32.61,"h":33.44,"l":32.47,"n":14745,"o":33.17,"t":"2025-07-23T04:00:00Z","v":781080,"vw":32.702405},{"c":32.87,"h":33.44,"l":32.7219,"n":15276,"o":33.32,"t":"2025-07-24T04:00:00Z","v":1151780,"vw":32.958418},{"c":33.19,"h":33.319,"l":32.86,"n":12414,"o":32.98,"t":"2025-07-25T04:00:00Z","v":818843,"vw":33.159682},{"c":32.07,"h":33.19,"l":32.07,"n":13572,"o":32.99,"t":"2025-07-28T04:00:00Z","v":867166,"vw":32.31196},{"c":31.53,"h":32.37,"l":31.5,"n":16020,"o":32.1,"t":"2025-07-29T04:00:00Z","v":1001976,"vw":31.732413},{"c":31.1,"h":31.82,"l":31,"n":21991,"o":31.135,"t":"2025-07-30T04:00:00Z","v":1742522,"vw":31.398081},{"c":30.46,"h":31.045,"l":30.33,"n":18691,"o":30.87,"t":"2025-07-31T04:00:00Z","v":1282245,"vw":30.588694},{"c":30.05,"h":30.63,"l":30.015,"n":16277,"o":30.48,"t":"2025-08-01T04:00:00Z","v":916054,"vw":30.152612},{"c":30.66,"h":30.905,"l":30.03,"n":17392,"o":30.03,"t":"2025-08-04T04:00:00Z","v":1001418,"vw":30.549686},{"c":30.02,"h":30.78,"l":29.99,"n":18098,"o":30.64,"t":"2025-08-05T04:00:00Z","v":1146607,"vw":30.162517},{"c":29.79,"h":30.24,"l":29.73,"n":14355,"o":30.02,"t":"2025-08-06T04:00:00Z","v":824367,"vw":29.875102},{"c":30.01,"h":30.1,"l":29.51,"n":14066,"o":29.79,"t":"2025-08-07T04:00:00Z","v":775085,"vw":29.854932},{"c":29.45,"h":30.29,"l":29.41,"n":18361,"o":30.02,"t":"2025-08-08T04:00:00Z","v":1061070,"vw":29.601956},{"c":28.89,"h":29.64,"l":28.63,"n":23323,"o":29.47,"t":"2025-08-11T04:00:00Z","v":1453278,"vw":28.901234},{"c":29.09,"h":29.31,"l":28.54,"n":24193,"o":28.94,"t":"2025-08-12T04:00:00Z","v":2340639,"vw":29.056677},{"c":29.74,"h":29.8825,"l":28.935,"n":36547,"o":29.12,"t":"2025-08-13T04:00:00Z","v":3481557,"vw":29.57542},{"c":29.04,"h":29.575,"l":28.92,"n":16658,"o":29.5,"t":"2025-08-14T04:00:00Z","v":965261,"vw":29.113702},{"c":28.41,"h":29.3308,"l":28.28,"n":18256,"o":29.15,"t":"2025-08-15T04:00:00Z","v":1281520,"vw":28.531883},{"c":28.31,"h":28.62,"l":28.135,"n":17920,"o":28.41,"t":"2025-08-18T04:00:00Z","v":1082097,"vw":28.325932},{"c":28.71,"h":28.98,"l":28.29,"n":20616,"o":28.45,"t":"2025-08-19T04:00:00Z","v":819169,"vw":28.666099},{"c":28.84,"h":29.26,"l":28.65,"n":15453,"o":28.68,"t":"2025-08-20T04:00:00Z","v":768108,"vw":28.847288},{"c":29.37,"h":29.52,"l":28.57,"n":18241,"o":28.75,"t":"2025-08-21T04:00:00Z","v":1179439,"vw":29.31809},{"c":30.17,"h":30.36,"l":29.505,"n":18274,"o":29.63,"t":"2025-08-22T04:00:00Z","v":1122034,"vw":30.070305},{"c":29.28,"h":29.98,"l":29.2301,"n":17008,"o":29.98,"t":"2025-08-25T04:00:00Z","v":935908,"vw":29.343514},{"c":28.74,"h":29.445,"l":28.5642,"n":14245,"o":29.25,"t":"2025-08-26T04:00:00Z","v":930219,"vw":28.738804},{"c":29.12,"h":29.14,"l":28.54,"n":10416,"o":28.61,"t":"2025-08-27T04:00:00Z","v":612170,"vw":29.003437},{"c":28.64,"h":29.32,"l":28.62,"n":20370,"o":29.04,"t":"2025-08-28T04:00:00Z","v":989143,"vw":28.750207},{"c":28.63,"h":28.97,"l":28.51,"n":18946,"o":28.73,"t":"2025-08-29T04:00:00Z","v":1011359,"vw":28.644951},{"c":28.66,"h":28.88,"l":28.48,"n":14593,"o":28.68,"t":"2025-09-02T04:00:00Z","v":1133037,"vw":28.639253},{"c":28.66,"h":28.92,"l":28.49,"n":14247,"o":28.87,"t":"2025-09-03T04:00:00Z","v":1214366,"vw":28.65153},{"c":28.53,"h":28.71,"l":28.325,"n":20140,"o":28.685,"t":"2025-09-04T04:00:00Z","v":1512995,"vw":28.523199},{"c":28.45,"h":28.95,"l":28.225,"n":18294,"o":28.6,"t":"2025-09-05T04:00:00Z","v":1301695,"vw":28.481106},{"c":28.18,"h":28.38,"l":27.49,"n":21462,"o":28.38,"t":"2025-09-08T04:00:00Z","v":1595512,"vw":27.870073},{"c":28.15,"h":28.28,"l":27.825,"n":18254,"o":28.15,"t":"2025-09-09T04:00:00Z","v":1143114,"vw":28.074403},{"c":27.15,"h":27.945,"l":27.085,"n":17537,"o":27.88,"t":"2025-09-10T04:00:00Z","v":1148662,"vw":27.286807},{"c":27.67,"h":27.815,"l":27.12,"n":18532,"o":27.12,"t":"2025-09-11T04:00:00Z","v":1141535,"vw":27.60521},{"c":27.14,"h":27.525,"l":27.01,"n":13277,"o":27.47,"t":"2025-09-12T04:00:00Z","v":929798,"vw":27.242666},{"c":26.14,"h":27.19,"l":26.125,"n":15650,"o":27.15,"t":"2025-09-15T04:00:00Z","v":2079612,"vw":26.379093},{"c":27,"h":27.13,"l":26.27,"n":19916,"o":26.31,"t":"2025-09-16T04:00:00Z","v":1905544,"vw":26.925623},{"c":26.53,"h":27.305,"l":26.48,"n":17833,"o":27.03,"t":"2025-09-17T04:00:00Z","v":1355294,"vw":26.750968},{"c":26.88,"h":27.07,"l":26.41,"n":15166,"o":26.54,"t":"2025-09-18T04:00:00Z","v":1188674,"vw":26.791087},{"c":26.36,"h":26.965,"l":26.33,"n":12294,"o":26.91,"t":"2025-09-19T04:00:00Z","v":2342393,"vw":26.436063},{"c":26.2,"h":26.405,"l":26.1,"n":11131,"o":26.36,"t":"2025-09-22T04:00:00Z","v":883742,"vw":26.213792},{"c":25.63,"h":26.29,"l":25.575,"n":18529,"o":26.28,"t":"2025-09-23T04:00:00Z","v":1520999,"vw":25.710171},{"c":25.3,"h":25.79,"l":25.25,"n":17272,"o":25.63,"t":"2025-09-24T04:00:00Z","v":1258352,"vw":25.400406},{"c":24.78,"h":25.46,"l":24.63,"n":17305,"o":25.44,"t":"2025-09-25T04:00:00Z","v":1542665,"vw":24.855427},{"c":24.71,"h":24.975,"l":24.49,"n":17559,"o":24.79,"t":"2025-09-26T04:00:00Z","v":1052481,"vw":24.669897},{"c":24.59,"h":24.71,"l":24.3,"n":17748,"o":24.65,"t":"2025-09-29T04:00:00Z","v":1238106,"vw":24.526152},{"c":24.82,"h":25.02,"l":24.49,"n":17278,"o":24.56,"t":"2025-09-30T04:00:00Z","v":1018589,"vw":24.810491},{"c":24.82,"h":25.095,"l":24.555,"n":20027,"o":24.9,"t":"2025-10-01T04:00:00Z","v":1326305,"vw":24.837136},{"c":24.32,"h":24.735,"l":23.89,"n":24966,"o":24.73,"t":"2025-10-02T04:00:00Z","v":1693451,"vw":24.196907},{"c":24.68,"h":25,"l":24.12,"n":16374,"o":24.32,"t":"2025-10-03T04:00:00Z","v":1574635,"vw":24.686681},{"c":23.71,"h":24.82,"l":23.61,"n":20282,"o":24.65,"t":"2025-10-06T04:00:00Z","v":1374265,"vw":23.856452},{"c":24.26,"h":24.32,"l":23.5,"n":23596,"o":23.79,"t":"2025-10-07T04:00:00Z","v":1495359,"vw":24.130903},{"c":24.05,"h":24.3,"l":23.58,"n":19375,"o":24,"t":"2025-10-08T04:00:00Z","v":1140268,"vw":24.085954},{"c":24.58,"h":24.64,"l":23.94,"n":17658,"o":24.15,"t":"2025-10-09T04:00:00Z","v":1462748,"vw":24.435836},{"c":23.99,"h":24.76,"l":23.95,"n":22380,"o":24.76,"t":"2025-10-10T04:00:00Z","v":1690547,"vw":24.209507},{"c":24.12,"h":24.31,"l":23.68,"n":18770,"o":23.9,"t":"2025-10-13T04:00:00Z","v":1192418,"vw":24.132034},{"c":24.18,"h":24.23,"l":23.76,"n":13128,"o":23.99,"t":"2025-10-14T04:00:00Z","v":724792,"vw":24.09072},{"c":24.38,"h":24.4,"l":23.99,"n":13185,"o":24.13,"t":"2025-10-15T04:00:00Z","v":1060517,"vw":24.308434},{"c":24.1,"h":25.14,"l":24,"n":18287,"o":24.33,"t":"2025-10-16T04:00:00Z","v":1346643,"vw":24.500844},{"c":24.56,"h":24.71,"l":24.17,"n":13163,"o":24.26,"t":"2025-10-17T04:00:00Z","v":877274,"vw":24.530997},{"c":25.15,"h":25.16,"l":24.67,"n":13720,"o":24.72,"t":"2025-10-20T04:00:00Z","v":935125,"vw":25.01255},{"c":25.44,"h":25.53,"l":25.02,"n":16749,"o":25.16,"t":"2025-10-21T04:00:00Z","v":1012404,"vw":25.383847},{"c":24.96,"h":25.66,"l":24.87,"n":23419,"o":25.44,"t":"2025-10-22T04:00:00Z","v":1462702,"vw":25.136517},{"c":20.63,"h":20.91,"l":18.47,"n":83593,"o":19.42,"t":"2025-10-23T04:00:00Z","v":8015844,"vw":20.214822},{"c":20.26,"h":21.1275,"l":20.24,"n":38654,"o":20.78,"t":"2025-10-24T04:00:00Z","v":3276390,"vw":20.483404},{"c":20.31,"h":20.66,"l":20.02,"n":37268,"o":20.26,"t":"2025-10-27T04:00:00Z","v":2973869,"vw":20.31951},{"c":19.78,"h":20.325,"l":19.72,"n":24806,"o":20.25,"t":"2025-10-28T04:00:00Z","v":1863207,"vw":19.93237},{"c":19.69,"h":20,"l":19.375,"n":29338,"o":19.55,"t":"2025-10-29T04:00:00Z","v":2106339,"vw":19.628172},{"c":19.23,"h":19.78,"l":18.96,"n":29873,"o":19.68,"t":"2025-10-30T04:00:00Z","v":2333998,"vw":19.256778},{"c":19.57,"h":19.975,"l":19.07,"n":26491,"o":19.18,"t":"2025-10-31T04:00:00Z","v":2175834,"vw":19.620856},{"c":19.83,"h":19.9,"l":19,"n":25475,"o":19.37,"t":"2025-11-03T05:00:00Z","v":2490489,"vw":19.549651},{"c":20.2,"h":20.28,"l":19.63,"n":25266,"o":19.96,"t":"2025-11-04T05:00:00Z","v":1974833,"vw":20.023865},{"c":20.58,"h":20.76,"l":20.185,"n":25589,"o":20.2,"t":"2025-11-05T05:00:00Z","v":2136143,"vw":20.575161},{"c":20.1,"h":20.8556,"l":19.94,"n":27480,"o":20.57,"t":"2025-11-06T05:00:00Z","v":2599768,"vw":20.177956},{"c":19.99,"h":20.565,"l":19.59,"n":21735,"o":20.3,"t":"2025-11-07T05:00:00Z","v":1826266,"vw":19.967197},{"c":19.22,"h":20.5219,"l":19.19,"n":19276,"o":20.49,"t":"2025-11-10T05:00:00Z","v":1595752,"vw":19.541171},{"c":19.04,"h":19.67,"l":18.96,"n":19083,"o":19.36,"t":"2025-11-11T05:00:00Z","v":1686429,"vw":19.164997},{"c":19.56,"h":19.8,"l":19.13,"n":19101,"o":19.14,"t":"2025-11-12T05:00:00Z","v":1433394,"vw":19.607303},{"c":19.57,"h":20.03,"l":19.32,"n":22121,"o":19.55,"t":"2025-11-13T05:00:00Z","v":1616282,"vw":19.755913},{"c":19.75,"h":19.78,"l":19.355,"n":18546,"o":19.44,"t":"2025-11-14T05:00:00Z","v":1271422,"vw":19.614702},{"c":20.19,"h":20.3,"l":19.67,"n":22905,"o":19.72,"t":"2025-11-17T05:00:00Z","v":1913368,"vw":20.114628},{"c":19.69,"h":20.4,"l":19.61,"n":18344,"o":20.19,"t":"2025-11-18T05:00:00Z","v":1644639,"vw":19.808345},{"c":19.39,"h":19.67,"l":19.1207,"n":16968,"o":19.67,"t":"2025-11-19T05:00:00Z","v":1536593,"vw":19.376545},{"c":20.11,"h":20.21,"l":19.52,"n":23832,"o":19.69,"t":"2025-11-20T05:00:00Z","v":1681310,"vw":20.007882},{"c":20.18,"h":20.71,"l":19.94,"n":21152,"o":20.11,"t":"2025-11-21T05:00:00Z","v":1626083,"vw":20.322991},{"c":19.74,"h":20.66,"l":19.69,"n":25410,"o":20.03,"t":"2025-11-24T05:00:00Z","v":3893383,"vw":19.976231},{"c":19.94,"h":20.505,"l":19.87,"n":24239,"o":19.94,"t":"2025-11-25T05:00:00Z","v":1824198,"vw":20.176256},{"c":19.72,"h":20.06,"l":19.545,"n":19349,"o":19.9,"t":"2025-11-26T05:00:00Z","v":2240015,"vw":19.713339},{"c":19.68,"h":19.8,"l":19.405,"n":10339,"o":19.72,"t":"2025-11-28T05:00:00Z","v":681021,"vw":19.62694},{"c":19.39,"h":19.76,"l":19.37,"n":16836,"o":19.68,"t":"2025-12-01T05:00:00Z","v":1241290,"vw":19.499602},{"c":18.99,"h":19.57,"l":18.72,"n":20481,"o":19.57,"t":"2025-12-02T05:00:00Z","v":1224790,"vw":19.005977},{"c":18.99,"h":19.39,"l":18.98,"n":19110,"o":19.13,"t":"2025-12-03T05:00:00Z","v":1583354,"vw":19.061496},{"c":18.74,"h":19.145,"l":18.58,"n":18956,"o":19.07,"t":"2025-12-04T05:00:00Z","v":1345521,"vw":18.779743},{"c":18.93,"h":19.1,"l":18.5601,"n":21633,"o":18.74,"t":"2025-12-05T05:00:00Z","v":1853502,"vw":18.802639},{"c":18.6,"h":19.14,"l":18.54,"n":21501,"o":18.85,"t":"2025-12-08T05:00:00Z","v":1475729,"vw":18.707375},{"c":18.62,"h":18.93,"l":18.455,"n":22402,"o":18.63,"t":"2025-12-09T05:00:00Z","v":1763866,"vw":18.646927},{"c":18.64,"h":18.81,"l":18.45,"n":20836,"o":18.66,"t":"2025-12-10T05:00:00Z","v":1431262,"vw":18.627049},{"c":18.67,"h":19,"l":18.56,"n":20024,"o":18.67,"t":"2025-12-11T05:00:00Z","v":1983961,"vw":18.712043},{"c":18.87,"h":19.26,"l":18.63,"n":19764,"o":18.76,"t":"2025-12-12T05:00:00Z","v":1312021,"vw":18.939632},{"c":19.3,"h":19.35,"l":18.82,"n":21025,"o":18.93,"t":"2025-12-15T05:00:00Z","v":1318831,"vw":19.121677},{"c":19.11,"h":19.475,"l":19.07,"n":21317,"o":19.26,"t":"2025-12-16T05:00:00Z","v":1335620,"vw":19.248541},{"c":19.66,"h":20.14,"l":19.22,"n":23430,"o":19.3,"t":"2025-12-17T05:00:00Z","v":1670473,"vw":19.748379},{"c":19.49,"h":19.8419,"l":19.42,"n":22955,"o":19.63,"t":"2025-12-18T05:00:00Z","v":1690960,"vw":19.553798},{"c":19.64,"h":20.17,"l":19.54,"n":26242,"o":19.83,"t":"2025-12-19T05:00:00Z","v":3376262,"vw":19.68326},{"c":19.66,"h":19.68,"l":19.37,"n":23626,"o":19.41,"t":"2025-12-22T05:00:00Z","v":1722657,"vw":19.589257},{"c":19.6,"h":19.86,"l":19.53,"n":21234,"o":19.66,"t":"2025-12-23T05:00:00Z","v":1491129,"vw":19.653234},{"c":19.76,"h":19.92,"l":19.59,"n":11465,"o":19.59,"t":"2025-12-24T05:00:00Z","v":737947,"vw":19.787731},{"c":19.98,"h":20.029,"l":19.52,"n":14897,"o":19.7,"t":"2025-12-26T05:00:00Z","v":963410,"vw":19.917834},{"c":19.99,"h":20.07,"l":19.84,"n":21467,"o":19.98,"t":"2025-12-29T05:00:00Z","v":1329393,"vw":19.977514},{"c":19.85,"h":20.185,"l":19.645,"n":31989,"o":19.95,"t":"2025-12-30T05:00:00Z","v":2680378,"vw":19.919667},{"c":20.08,"h":20.4,"l":19.81,"n":26758,"o":19.86,"t":"2025-12-31T05:00:00Z","v":1891486,"vw":20.181496},{"c":19.56,"h":20.05,"l":19.46,"n":26245,"o":20.05,"t":"2026-01-02T05:00:00Z","v":1877165,"vw":19.669446},{"c":18.84,"h":19.57,"l":18.69,"n":39015,"o":19.43,"t":"2026-01-05T05:00:00Z","v":3307289,"vw":19.000841},{"c":19.15,"h":19.265,"l":18.71,"n":25660,"o":18.86,"t":"2026-01-06T05:00:00Z","v":1762778,"vw":19.045035},{"c":19.37,"h":19.6,"l":19.13,"n":29498,"o":19.29,"t":"2026-01-07T05:00:00Z","v":2152706,"vw":19.357185},{"c":20.65,"h":22,"l":20.02,"n":49077,"o":21.545,"t":"2026-01-08T05:00:00Z","v":4205496,"vw":20.845105},{"c":21.4,"h":21.56,"l":20.3,"n":33786,"o":20.67,"t":"2026-01-09T05:00:00Z","v":2616155,"vw":21.268785},{"c":20.66,"h":21.495,"l":20.25,"n":32970,"o":21.46,"t":"2026-01-12T05:00:00Z","v":2611942,"vw":20.643116},{"c":21.26,"h":21.28,"l":20.445,"n":25894,"o":20.63,"t":"2026-01-13T05:00:00Z","v":2788932,"vw":20.949753},{"c":20.99,"h":21.395,"l":20.81,"n":27191,"o":21.19,"t":"2026-01-14T05:00:00Z","v":1806606,"vw":21.028337},{"c":21.15,"h":21.27,"l":20.6885,"n":28919,"o":20.93,"t":"2026-01-15T05:00:00Z","v":2295075,"vw":21.120035},{"c":20.93,"h":21.045,"l":20.47,"n":29071,"o":21.02,"t":"2026-01-16T05:00:00Z","v":2243097,"vw":20.812898},{"c":21.01,"h":21.57,"l":20.67,"n":36769,"o":20.8,"t":"2026-01-20T05:00:00Z","v":3627080,"vw":21.098205},{"c":21.18,"h":21.34,"l":20.745,"n":37944,"o":21.04,"t":"2026-01-21T05:00:00Z","v":3021304,"vw":21.059835},{"c":20.89,"h":21.49,"l":20.88,"n":26373,"o":21.05,"t":"2026-01-22T05:00:00Z","v":2124892,"vw":21.142682},{"c":20.27,"h":20.95,"l":20.245,"n":24133,"o":20.83,"t":"2026-01-23T05:00:00Z","v":1740470,"vw":20.377315},{"c":20.21,"h":20.565,"l":19.52,"n":30412,"o":20.24,"t":"2026-01-26T05:00:00Z","v":2270234,"vw":20.096586},{"c":19.6,"h":20.14,"l":19.51,"n":29196,"o":20.05,"t":"2026-01-27T05:00:00Z","v":2064151,"vw":19.700837},{"c":19.23,"h":19.78,"l":19.1701,"n":26356,"o":19.62,"t":"2026-01-28T05:00:00Z","v":1979776,"vw":19.359095},{"c":18.75,"h":19.3,"l":18.67,"n":23895,"o":19.19,"t":"2026-01-29T05:00:00Z","v":1794542,"vw":18.885053},{"c":18.77,"h":18.905,"l":18.49,"n":20494,"o":18.86,"t":"2026-01-30T05:00:00Z","v":1733337,"vw":18.726378},{"c":18.13,"h":18.83,"l":18.06,"n":28838,"o":18.78,"t":"2026-02-02T05:00:00Z","v":2161257,"vw":18.387},{"c":17.08,"h":18.21,"l":16.915,"n":54463,"o":18,"t":"2026-02-03T05:00:00Z","v":4060581,"vw":17.251447},{"c":17.73,"h":18.51,"l":17.16,"n":43800,"o":17.26,"t":"2026-02-04T05:00:00Z","v":3465801,"vw":17.92994},{"c":17.37,"h":18.3,"l":17.31,"n":36998,"o":18.08,"t":"2026-02-05T05:00:00Z","v":3006534,"vw":17.601984},{"c":17.33,"h":17.78,"l":17.11,"n":35954,"o":17.29,"t":"2026-02-06T05:00:00Z","v":3489290,"vw":17.320186},{"c":16.47,"h":17.4,"l":16.18,"n":35133,"o":17.31,"t":"2026-02-09T05:00:00Z","v":2665333,"vw":16.607366},{"c":16.41,"h":16.82,"l":16.4,"n":25857,"o":16.54,"t":"2026-02-10T05:00:00Z","v":2009214,"vw":16.544191},{"c":16.42,"h":16.48,"l":16.01,"n":20708,"o":16.28,"t":"2026-02-11T05:00:00Z","v":1344580,"vw":16.360643},{"c":16.04,"h":16.61,"l":15.86,"n":19258,"o":16.48,"t":"2026-02-12T05:00:00Z","v":1291300,"vw":16.04927},{"c":15.95,"h":16.35,"l":15.845,"n":23642,"o":16.17,"t":"2026-02-13T05:00:00Z","v":1654048,"vw":15.990476},{"c":15.51,"h":16.22,"l":15.3,"n":24183,"o":16.07,"t":"2026-02-17T05:00:00Z","v":2235095,"vw":15.517271},{"c":16.12,"h":16.26,"l":15.36,"n":23834,"o":15.59,"t":"2026-02-18T05:00:00Z","v":1638471,"vw":16.038069},{"c":16.77,"h":16.8,"l":16.11,"n":26984,"o":16.11,"t":"2026-02-19T05:00:00Z","v":2169567,"vw":16.652442},{"c":16.91,"h":17.31,"l":16.77,"n":25864,"o":16.84,"t":"2026-02-20T05:00:00Z","v":1979677,"vw":17.059877},{"c":17.02,"h":17.16,"l":16.61,"n":25757,"o":16.78,"t":"2026-02-23T05:00:00Z","v":2183986,"vw":16.94463},{"c":17.31,"h":17.36,"l":16.83,"n":24818,"o":17.02,"t":"2026-02-24T05:00:00Z","v":2038967,"vw":17.18793},{"c":16.87,"h":17.52,"l":16.4426,"n":19591,"o":17.3,"t":"2026-02-25T05:00:00Z","v":1329921,"vw":16.773147},{"c":17.05,"h":17.31,"l":16.575,"n":30918,"o":17.02,"t":"2026-02-26T05:00:00Z","v":2670901,"vw":16.90636},{"c":17.06,"h":17.19,"l":16.67,"n":22271,"o":17.01,"t":"2026-02-27T05:00:00Z","v":2017742,"vw":16.989813},{"c":16.26,"h":16.9,"l":16.06,"n":29780,"o":16.88,"t":"2026-03-02T05:00:00Z","v":2317963,"vw":16.312834},{"c":16.26,"h":16.43,"l":15.8,"n":26263,"o":16.33,"t":"2026-03-03T05:00:00Z","v":2096010,"vw":16.18811},{"c":16.38,"h":16.715,"l":15.88,"n":24499,"o":16.22,"t":"2026-03-04T05:00:00Z","v":1546796,"vw":16.383939},{"c":16.39,"h":16.54,"l":16.21,"n":21418,"o":16.36,"t":"2026-03-05T05:00:00Z","v":1404223,"vw":16.417619},{"c":15.99,"h":16.4,"l":15.68,"n":24161,"o":16.32,"t":"2026-03-06T05:00:00Z","v":1244282,"vw":15.923124},{"c":15.49,"h":15.93,"l":15.2,"n":32214,"o":15.71,"t":"2026-03-09T04:00:00Z","v":2035563,"vw":15.523463},{"c":15.01,"h":15.49,"l":14.8201,"n":24510,"o":15.37,"t":"2026-03-10T04:00:00Z","v":1734787,"vw":15.106402},{"c":14.83,"h":15.105,"l":14.575,"n":21206,"o":15.1,"t":"2026-03-11T04:00:00Z","v":1193256,"vw":14.831915},{"c":14.41,"h":15.0408,"l":14.36,"n":23573,"o":14.865,"t":"2026-03-12T04:00:00Z","v":1520221,"vw":14.581255},{"c":14.415,"h":14.575,"l":14.28,"n":23812,"o":14.51,"t":"2026-03-13T04:00:00Z","v":1454882,"vw":14.427475},{"c":15.22,"h":15.39,"l":14.8,"n":33624,"o":14.96,"t":"2026-03-16T04:00:00Z","v":2873944,"vw":15.153019},{"c":15.11,"h":15.66,"l":15.06,"n":23963,"o":15.33,"t":"2026-03-17T04:00:00Z","v":1604439,"vw":15.245529},{"c":14.35,"h":15.1,"l":14.315,"n":27301,"o":14.9,"t":"2026-03-18T04:00:00Z","v":1816948,"vw":14.468617},{"c":14.58,"h":14.735,"l":14.25,"n":26302,"o":14.31,"t":"2026-03-19T04:00:00Z","v":1570818,"vw":14.552798},{"c":14.13,"h":14.605,"l":14.06,"n":24707,"o":14.56,"t":"2026-03-20T04:00:00Z","v":4957912,"vw":14.153934},{"c":14.05,"h":14.455,"l":14.02,"n":25937,"o":14.43,"t":"2026-03-23T04:00:00Z","v":2087074,"vw":14.117033},{"c":13.91,"h":14.12,"l":13.71,"n":26201,"o":14.05,"t":"2026-03-24T04:00:00Z","v":2242222,"vw":13.94883},{"c":14.39,"h":14.39,"l":13.73,"n":23210,"o":14.03,"t":"2026-03-25T04:00:00Z","v":1593754,"vw":14.182447},{"c":14.46,"h":14.53,"l":14.08,"n":24507,"o":14.13,"t":"2026-03-26T04:00:00Z","v":1834102,"vw":14.406051},{"c":14.35,"h":14.505,"l":14.21,"n":27074,"o":14.4,"t":"2026-03-27T04:00:00Z","v":2183931,"vw":14.33251},{"c":14.59,"h":14.71,"l":14.27,"n":27279,"o":14.35,"t":"2026-03-30T04:00:00Z","v":1769845,"vw":14.519456},{"c":14.35,"h":14.675,"l":14.205,"n":27287,"o":14.63,"t":"2026-03-31T04:00:00Z","v":1873236,"vw":14.3758},{"c":14.2,"h":14.44,"l":13.94,"n":21118,"o":14.31,"t":"2026-04-01T04:00:00Z","v":1612785,"vw":14.248715},{"c":14.16,"h":14.22,"l":13.62,"n":28386,"o":14.2,"t":"2026-04-02T04:00:00Z","v":2592000,"vw":14.06064},{"c":14.22,"h":14.375,"l":14.02,"n":25446,"o":14.18,"t":"2026-04-06T04:00:00Z","v":2049974,"vw":14.215898},{"c":14.45,"h":14.49,"l":14.11,"n":29665,"o":14.24,"t":"2026-04-07T04:00:00Z","v":2746344,"vw":14.367347},{"c":14.41,"h":14.885,"l":14.27,"n":30435,"o":14.62,"t":"2026-04-08T04:00:00Z","v":3277112,"vw":14.531636},{"c":11.8,"h":12.52,"l":10.21,"n":136479,"o":10.47,"t":"2026-04-09T04:00:00Z","v":16525019,"vw":11.687009},{"c":10.44,"h":11.58,"l":10.375,"n":77349,"o":11.56,"t":"2026-04-10T04:00:00Z","v":8671153,"vw":10.757204},{"c":11.11,"h":11.12,"l":10.545,"n":61047,"o":10.67,"t":"2026-04-13T04:00:00Z","v":6652823,"vw":10.816408},{"c":11.39,"h":11.435,"l":10.96,"n":51712,"o":11.06,"t":"2026-04-14T04:00:00Z","v":6444576,"vw":11.230164},{"c":11.72,"h":11.9,"l":11.285,"n":36760,"o":11.41,"t":"2026-04-15T04:00:00Z","v":3641398,"vw":11.659373},{"c":11.61,"h":11.96,"l":11.465,"n":31563,"o":11.68,"t":"2026-04-16T04:00:00Z","v":2976994,"vw":11.619519},{"c":11.89,"h":12.225,"l":11.705,"n":32285,"o":11.81,"t":"2026-04-17T04:00:00Z","v":3154383,"vw":11.924282},{"c":12.62,"h":12.635,"l":11.73,"n":34012,"o":11.73,"t":"2026-04-20T04:00:00Z","v":3571219,"vw":12.456375},{"c":12.41,"h":12.73,"l":12.36,"n":36074,"o":12.53,"t":"2026-04-21T04:00:00Z","v":3439535,"vw":12.486188},{"c":12.44,"h":12.7,"l":12.055,"n":30822,"o":12.41,"t":"2026-04-22T04:00:00Z","v":3110869,"vw":12.294434},{"c":12.42,"h":12.6,"l":12.18,"n":27261,"o":12.43,"t":"2026-04-23T04:00:00Z","v":2535240,"vw":12.386874},{"c":13.36,"h":13.375,"l":12.6197,"n":34840,"o":12.74,"t":"2026-04-24T04:00:00Z","v":3360898,"vw":13.191334},{"c":13.34,"h":13.46,"l":13.105,"n":36555,"o":13.29,"t":"2026-04-27T04:00:00Z","v":3748837,"vw":13.315051},{"c":13.79,"h":13.835,"l":13.47,"n":32863,"o":13.54,"t":"2026-04-28T04:00:00Z","v":2548562,"vw":13.694258},{"c":13.59,"h":13.86,"l":13.46,"n":24340,"o":13.79,"t":"2026-04-29T04:00:00Z","v":2625176,"vw":13.589409},{"c":13.37,"h":13.7,"l":13.345,"n":23317,"o":13.42,"t":"2026-04-30T04:00:00Z","v":1911305,"vw":13.438701},{"c":13.23,"h":13.65,"l":13.03,"n":23693,"o":13.49,"t":"2026-05-01T04:00:00Z","v":2377975,"vw":13.207118},{"c":12.96,"h":13.52,"l":12.79,"n":26194,"o":13.09,"t":"2026-05-04T04:00:00Z","v":1974769,"vw":13.005568},{"c":12.78,"h":12.955,"l":12.58,"n":22257,"o":12.83,"t":"2026-05-05T04:00:00Z","v":2122458,"vw":12.783551},{"c":12.63,"h":12.985,"l":12.485,"n":26923,"o":12.88,"t":"2026-05-06T04:00:00Z","v":2297414,"vw":12.633531},{"c":12.44,"h":12.72,"l":12.345,"n":27019,"o":12.56,"t":"2026-05-07T04:00:00Z","v":2076901,"vw":12.504643},{"c":12.26,"h":12.555,"l":12.24,"n":24122,"o":12.37,"t":"2026-05-08T04:00:00Z","v":1918150,"vw":12.353211},{"c":11.37,"h":12.4,"l":11.31,"n":27909,"o":12.33,"t":"2026-05-11T04:00:00Z","v":3876931,"vw":11.53831},{"c":11.34,"h":11.69,"l":11.24,"n":28303,"o":11.46,"t":"2026-05-12T04:00:00Z","v":2594220,"vw":11.345551},{"c":11.2,"h":11.35,"l":11.005,"n":30597,"o":11.19,"t":"2026-05-13T04:00:00Z","v":2700518,"vw":11.185048},{"c":11.54,"h":11.82,"l":11.2,"n":24878,"o":11.2,"t":"2026-05-14T04:00:00Z","v":1957675,"vw":11.572923},{"c":11.55,"h":11.855,"l":11.435,"n":23216,"o":11.78,"t":"2026-05-15T04:00:00Z","v":1893020,"vw":11.577271},{"c":11.8,"h":12.01,"l":11.665,"n":22082,"o":11.71,"t":"2026-05-18T04:00:00Z","v":2049986,"vw":11.795845},{"c":11.41,"h":12.11,"l":11.37,"n":22561,"o":11.96,"t":"2026-05-19T04:00:00Z","v":1734548,"vw":11.53161},{"c":11.18,"h":11.385,"l":10.89,"n":24931,"o":11.29,"t":"2026-05-20T04:00:00Z","v":2641623,"vw":11.224404},{"c":11.6,"h":11.62,"l":10.97,"n":32755,"o":11.06,"t":"2026-05-21T04:00:00Z","v":4578946,"vw":11.292781},{"c":11.86,"h":11.95,"l":11.52,"n":16404,"o":11.59,"t":"2026-05-22T04:00:00Z","v":1558262,"vw":11.806931},{"c":11.4,"h":11.92,"l":11.39,"n":25954,"o":11.77,"t":"2026-05-26T04:00:00Z","v":2461993,"vw":11.581651},{"c":11.69,"h":11.845,"l":11.52,"n":22168,"o":11.52,"t":"2026-05-27T04:00:00Z","v":1923819,"vw":11.708117},{"c":11.8,"h":11.9594,"l":11.52,"n":22921,"o":11.69,"t":"2026-05-28T04:00:00Z","v":1602794,"vw":11.795457},{"c":11.52,"h":11.805,"l":11.425,"n":20312,"o":11.74,"t":"2026-05-29T04:00:00Z","v":1993364,"vw":11.585407},{"c":11.66,"h":11.675,"l":11.27,"n":22560,"o":11.43,"t":"2026-06-01T04:00:00Z","v":1838678,"vw":11.500212},{"c":11.81,"h":12.03,"l":11.33,"n":26015,"o":11.48,"t":"2026-06-02T04:00:00Z","v":1834585,"vw":11.803326},{"c":11.41,"h":11.695,"l":11.355,"n":26042,"o":11.53,"t":"2026-06-03T04:00:00Z","v":1849307,"vw":11.482831},{"c":11.69,"h":11.79,"l":11.39,"n":22429,"o":11.7,"t":"2026-06-04T04:00:00Z","v":3080081,"vw":11.598609},{"c":11.94,"h":12.16,"l":11.64,"n":25061,"o":11.72,"t":"2026-06-05T04:00:00Z","v":1820688,"vw":11.941113},{"c":11.93,"h":12.12,"l":11.7,"n":19293,"o":11.86,"t":"2026-06-08T04:00:00Z","v":1538510,"vw":11.967816},{"c":12.44,"h":12.515,"l":11.93,"n":23720,"o":11.93,"t":"2026-06-09T04:00:00Z","v":1995935,"vw":12.401581},{"c":12.61,"h":12.91,"l":12.489,"n":27615,"o":12.5,"t":"2026-06-10T04:00:00Z","v":2292551,"vw":12.71409},{"c":12.64,"h":12.674,"l":12.325,"n":20963,"o":12.43,"t":"2026-06-11T04:00:00Z","v":1648741,"vw":12.561109},{"c":12.57,"h":12.815,"l":12.48,"n":21452,"o":12.64,"t":"2026-06-12T04:00:00Z","v":1589533,"vw":12.588757},{"c":12.51,"h":12.705,"l":12.435,"n":21300,"o":12.52,"t":"2026-06-15T04:00:00Z","v":1508432,"vw":12.540854},{"c":12.55,"h":12.665,"l":12.365,"n":18158,"o":12.57,"t":"2026-06-16T04:00:00Z","v":1497081,"vw":12.508313},{"c":12.14,"h":12.67,"l":12.02,"n":21028,"o":12.42,"t":"2026-06-17T04:00:00Z","v":1624810,"vw":12.252344},{"c":12.63,"h":12.74,"l":12.07,"n":23613,"o":12.22,"t":"2026-06-18T04:00:00Z","v":4125625,"vw":12.597241},{"c":11.86,"h":12.62,"l":11.84,"n":24916,"o":12.53,"t":"2026-06-22T04:00:00Z","v":2561898,"vw":11.992248},{"c":12.16,"h":12.24,"l":11.98,"n":22063,"o":12.09,"t":"2026-06-23T04:00:00Z","v":1719245,"vw":12.129054},{"c":12.63,"h":12.825,"l":12.18,"n":24040,"o":12.18,"t":"2026-06-24T04:00:00Z","v":1769739,"vw":12.659487},{"c":12.29,"h":12.82,"l":12.25,"n":20109,"o":12.63,"t":"2026-06-25T04:00:00Z","v":1335592,"vw":12.40915},{"c":13.06,"h":13.23,"l":12.36,"n":25013,"o":12.42,"t":"2026-06-26T04:00:00Z","v":5191638,"vw":13.030534},{"c":13.14,"h":13.245,"l":12.8,"n":28922,"o":13.16,"t":"2026-06-29T04:00:00Z","v":3843646,"vw":13.040007},{"c":13.28,"h":13.435,"l":13.08,"n":22935,"o":13.11,"t":"2026-06-30T04:00:00Z","v":1607115,"vw":13.297167},{"c":13.5,"h":13.805,"l":13.325,"n":27252,"o":13.56,"t":"2026-07-01T04:00:00Z","v":2027703,"vw":13.5593},{"c":13.73,"h":13.845,"l":13.36,"n":26579,"o":13.6,"t":"2026-07-02T04:00:00Z","v":2016690,"vw":13.691537},{"c":12.96,"h":13.62,"l":12.8744,"n":29777,"o":13.53,"t":"2026-07-06T04:00:00Z","v":2266816,"vw":13.038531},{"c":13.17,"h":13.5,"l":13.17,"n":24844,"o":13.28,"t":"2026-07-07T04:00:00Z","v":1815353,"vw":13.282892},{"c":12.84,"h":13.15,"l":12.67,"n":27793,"o":13.14,"t":"2026-07-08T04:00:00Z","v":2626698,"vw":12.853682},{"c":13.01,"h":15.088,"l":12.2805,"n":76054,"o":15.03,"t":"2026-07-09T04:00:00Z","v":6953805,"vw":13.252174},{"c":12.77,"h":13,"l":12.025,"n":44849,"o":12.83,"t":"2026-07-10T04:00:00Z","v":3707172,"vw":12.52999},{"c":13.31,"h":13.45,"l":12.81,"n":33112,"o":12.89,"t":"2026-07-13T04:00:00Z","v":2657778,"vw":13.279503},{"c":12.35,"h":13.2,"l":12.285,"n":35296,"o":13.12,"t":"2026-07-14T04:00:00Z","v":3214283,"vw":12.456245},{"c":11.88,"h":12.81,"l":11.86,"n":26346,"o":12.38,"t":"2026-07-15T04:00:00Z","v":1959036,"vw":12.111461},{"c":12.07,"h":12.37,"l":11.94,"n":26277,"o":12.19,"t":"2026-07-16T04:00:00Z","v":2145009,"vw":12.130773},{"c":11.08,"h":12.36,"l":11.03,"n":28188,"o":12.04,"t":"2026-07-17T04:00:00Z","v":2520051,"vw":11.37342},{"c":10.92,"h":11.2923,"l":10.74,"n":29045,"o":11.02,"t":"2026-07-20T04:00:00Z","v":2786709,"vw":10.887576},{"c":11.04,"h":11.12,"l":10.71,"n":25398,"o":10.71,"t":"2026-07-21T04:00:00Z","v":2345635,"vw":10.926861},{"c":10.53,"h":11.22,"l":10.48,"n":24281,"o":11.2,"t":"2026-07-22T04:00:00Z","v":2677754,"vw":10.788491},{"c":10.28,"h":10.57,"l":10.12,"n":35051,"o":10.43,"t":"2026-07-23T04:00:00Z","v":3854177,"vw":10.272834},{"c":10.22,"h":10.5,"l":10.13,"n":31390,"o":10.36,"t":"2026-07-24T04:00:00Z","v":3086521,"vw":10.25799},{"c":10.66,"h":10.79,"l":10.32,"n":24254,"o":10.4,"t":"2026-07-27T04:00:00Z","v":2508775,"vw":10.62157},{"c":10.64,"h":11.21,"l":10.61,"n":26298,"o":10.96,"t":"2026-07-28T04:00:00Z","v":2406754,"vw":10.842865},{"c":10.25,"h":10.84,"l":10.24,"n":29056,"o":10.62,"t":"2026-07-29T04:00:00Z","v":2517866,"vw":10.420619},{"c":10.38,"h":10.415,"l":9.875,"n":40295,"o":10.15,"t":"2026-07-30T04:00:00Z","v":3097100,"vw":10.179596},{"c":10.18,"h":10.47,"l":10.09,"n":20648,"o":10.28,"t":"2026-07-31T04:00:00Z","v":1644285,"vw":10.240323},{"c":11.32,"h":11.36,"l":10.32,"n":30322,"o":10.36,"t":"2026-08-03T04:00:00Z","v":2475889,"vw":11.191081},{"c":11.33,"h":11.54,"l":11.05,"n":28527,"o":11.15,"t":"2026-08-04T04:00:00Z","v":2334640,"vw":11.343222},{"c":11.18,"h":11.4,"l":11.11,"n":24481,"o":11.35,"t":"2026-08-05T04:00:00Z","v":2375300,"vw":11.240605},{"c":11.17,"h":11.18,"l":10.84,"n":22859,"o":11.11,"t":"2026-08-06T04:00:00Z","v":1755332,"vw":11.037985},{"c":11.1,"h":11.23,"l":10.935,"n":18086,"o":11.15,"t":"2026-08-07T04:00:00Z","v":1350983,"vw":11.080357},{"c":10.81,"h":11.17,"l":10.77,"n":25233,"o":11.03,"t":"2026-08-10T04:00:00Z","v":1616899,"vw":10.882379},{"c":10.86,"h":10.89,"l":10.61,"n":18458,"o":10.79,"t":"2026-08-11T04:00:00Z","v":2135911,"vw":10.811529},{"c":10.94,"h":10.965,"l":10.66,"n":18292,"o":10.85,"t":"2026-08-12T04:00:00Z","v":2425803,"vw":10.881539},{"c":11.18,"h":11.299,"l":10.91,"n":15190,"o":11.08,"t":"2026-08-13T04:00:00Z","v":1990399,"vw":11.10132},{"c":11.31,"h":11.395,"l":10.95,"n":22323,"o":11.09,"t":"2026-08-14T04:00:00Z","v":1764754,"vw":11.28304},{"c":10.84,"h":11.17,"l":10.785,"n":17267,"o":11.17,"t":"2026-08-17T04:00:00Z","v":1442165,"vw":10.926915},{"c":10.97,"h":11.01,"l":10.78,"n":15983,"o":11.01,"t":"2026-08-18T04:00:00Z","v":1271478,"vw":10.933476},{"c":11.45,"h":11.6,"l":11.045,"n":20442,"o":11.05,"t":"2026-08-19T04:00:00Z","v":2734674,"vw":11.442456},{"c":10.995,"h":11.57,"l":10.91,"n":16917,"o":11.28,"t":"2026-08-20T04:00:00Z","v":1143146,"vw":11.084695},{"c":10.88,"h":11.025,"l":10.825,"n":12912,"o":11,"t":"2026-08-21T04:00:00Z","v":988680,"vw":10.897031},{"c":10.97,"h":11.115,"l":10.895,"n":19371,"o":10.9,"t":"2026-08-24T04:00:00Z","v":1071053,"vw":10.995527},{"c":10.95,"h":11.1,"l":10.765,"n":17401,"o":11.1,"t":"2026-08-25T04:00:00Z","v":2032614,"vw":10.88742},{"c":10.54,"h":10.885,"l":10.51,"n":20624,"o":10.81,"t":"2026-08-26T04:00:00Z","v":1249663,"vw":10.602012},{"c":10.21,"h":10.52,"l":10.13,"n":18842,"o":10.46,"t":"2026-08-27T04:00:00Z","v":2328846,"vw":10.264111},{"c":10.93,"h":10.94,"l":10.29,"n":20820,"o":10.29,"t":"2026-08-28T04:00:00Z","v":1730418,"vw":10.822223},{"c":11.45,"h":11.52,"l":10.78,"n":28889,"o":10.83,"t":"2026-08-31T04:00:00Z","v":3789504,"vw":11.394655},{"c":11.38,"h":11.82,"l":11.23,"n":24664,"o":11.31,"t":"2026-09-01T04:00:00Z","v":2630991,"vw":11.492559},{"c":11.28,"h":11.81,"l":11.26,"n":24092,"o":11.41,"t":"2026-09-02T04:00:00Z","v":1832389,"vw":11.433866},{"c":11.49,"h":11.59,"l":11.1854,"n":24645,"o":11.34,"t":"2026-09-03T04:00:00Z","v":1915211,"vw":11.445574},{"c":11.45,"h":11.47,"l":11.19,"n":16718,"o":11.34,"t":"2026-09-04T04:00:00Z","v":1304207,"vw":11.3808},{"c":10.76,"h":11.425,"l":10.7,"n":23907,"o":11.425,"t":"2026-09-08T04:00:00Z","v":2221645,"vw":10.841215},{"c":10.39,"h":10.745,"l":10.125,"n":22727,"o":10.61,"t":"2026-09-09T04:00:00Z","v":2271592,"vw":10.391737},{"c":10.24,"h":10.435,"l":10.035,"n":26777,"o":10.35,"t":"2026-09-10T04:00:00Z","v":2225577,"vw":10.179394},{"c":9.84,"h":10.47,"l":9.83,"n":25812,"o":10.39,"t":"2026-09-11T04:00:00Z","v":3437646,"vw":10.035479},{"c":9.94,"h":10.31,"l":9.83,"n":28772,"o":10.04,"t":"2026-09-14T04:00:00Z","v":2895856,"vw":9.994962},{"c":9.83,"h":9.98,"l":9.745,"n":25621,"o":9.85,"t":"2026-09-15T04:00:00Z","v":1876422,"vw":9.825841},{"c":10.19,"h":10.35,"l":9.83,"n":24295,"o":9.83,"t":"2026-09-16T04:00:00Z","v":2082690,"vw":10.21367},{"c":10.05,"h":10.42,"l":10.01,"n":22635,"o":10.41,"t":"2026-09-17T04:00:00Z","v":3060628,"vw":10.100128},{"c":10.13,"h":10.18,"l":9.76,"n":20633,"o":9.86,"t":"2026-09-18T04:00:00Z","v":4944061,"vw":10.085258},{"c":9.96,"h":10.18,"l":9.895,"n":22155,"o":10.09,"t":"2026-09-21T04:00:00Z","v":1968667,"vw":9.968563},{"c":10.01,"h":10.235,"l":9.985,"n":17426,"o":10.19,"t":"2026-09-22T04:00:00Z","v":1312850,"vw":10.035705},{"c":9.59,"h":10.03,"l":9.58,"n":19074,"o":10.03,"t":"2026-09-23T04:00:00Z","v":1856337,"vw":9.667233},{"c":9.43,"h":9.715,"l":9.375,"n":20642,"o":9.61,"t":"2026-09-24T04:00:00Z","v":1702607,"vw":9.502467},{"c":9.6,"h":9.635,"l":9.38,"n":19455,"o":9.42,"t":"2026-09-25T04:00:00Z","v":2395927,"vw":9.560248},{"c":9.6,"h":9.78,"l":9.44,"n":21922,"o":9.52,"t":"2026-09-28T04:00:00Z","v":2023746,"vw":9.618216},{"c":9.61,"h":9.65,"l":9.48,"n":19219,"o":9.53,"t":"2026-09-29T04:00:00Z","v":1487282,"vw":9.576484},{"c":9.49,"h":9.67,"l":9.47,"n":18925,"o":9.64,"t":"2026-09-30T04:00:00Z","v":2929340,"vw":9.521341},{"c":9.88,"h":9.9,"l":9.515,"n":22730,"o":9.52,"t":"2026-10-01T04:00:00Z","v":3308238,"vw":9.786947},{"c":9.83,"h":10.01,"l":9.68,"n":19569,"o":9.94,"t":"2026-10-02T04:00:00Z","v":1537868,"vw":9.807781},{"c":9.94,"h":10.16,"l":9.83,"n":20166,"o":9.85,"t":"2026-10-05T04:00:00Z","v":2484847,"vw":9.944685},{"c":9.96,"h":10.1,"l":9.89,"n":18946,"o":10.02,"t":"2026-10-06T04:00:00Z","v":1605291,"vw":9.977418},{"c":9.89,"h":10.13,"l":9.885,"n":18250,"o":9.95,"t":"2026-10-07T04:00:00Z","v":1782494,"vw":9.956305},{"c":10.11,"h":10.15,"l":9.87,"n":24991,"o":9.95,"t":"2026-10-08T04:00:00Z","v":2621974,"vw":10.048112},{"c":10.18,"h":10.26,"l":10,"n":14952,"o":10.06,"t":"2026-10-09T04:00:00Z","v":1939712,"vw":10.160685},{"c":10.43,"h":10.45,"l":10.02,"n":18394,"o":10.18,"t":"2026-10-12T04:00:00Z","v":1758716,"vw":10.3314},{"c":10.545,"h":10.706,"l":10.34,"n":19916,"o":10.52,"t":"2026-10-13T04:00:00Z","v":1964977,"vw":10.551479},{"c":10.72,"h":10.74,"l":10.46,"n":16271,"o":10.54,"t":"2026-10-14T04:00:00Z","v":1701301,"vw":10.675885},{"c":11.13,"h":11.32,"l":10.86,"n":20643,"o":10.86,"t":"2026-10-15T04:00:00Z","v":1991961,"vw":11.165573},{"c":11.19,"h":11.435,"l":11.095,"n":18889,"o":11.135,"t":"2026-10-16T04:00:00Z","v":1844129,"vw":11.227392},{"c":11,"h":11.18,"l":10.845,"n":18904,"o":11.1,"t":"2026-10-19T04:00:00Z","v":1836893,"vw":11.012543},{"c":10.99,"h":11.24,"l":10.925,"n":18988,"o":11.14,"t":"2026-10-20T04:00:00Z","v":1571282,"vw":11.030353},{"c":10.67,"h":10.875,"l":10.425,"n":19841,"o":10.81,"t":"2026-10-21T04:00:00Z","v":1966885,"vw":10.616586},{"c":11.08,"h":11.215,"l":10.75,"n":19733,"o":10.75,"t":"2026-10-22T04:00:00Z","v":2089184,"vw":11.06058}],"volatilityBars":[{"c":10.03,"h":10.03,"l":10.02,"n":5,"o":10.02,"t":"2026-09-22T11:30:00Z","v":577,"vw":10.024672},{"c":10.24,"h":10.27,"l":10.03,"n":22,"o":10.03,"t":"2026-09-22T13:15:00Z","v":1096,"vw":10.166732},{"c":10.1,"h":10.235,"l":10.085,"n":309,"o":10.19,"t":"2026-09-22T13:30:00Z","v":40448,"vw":10.162694},{"c":10.105,"h":10.16,"l":10.07,"n":328,"o":10.09,"t":"2026-09-22T13:45:00Z","v":11981,"vw":10.121265},{"c":10.17,"h":10.205,"l":10.1,"n":556,"o":10.1,"t":"2026-09-22T14:00:00Z","v":29885,"vw":10.161909},{"c":10.15,"h":10.17,"l":10.12,"n":540,"o":10.17,"t":"2026-09-22T14:15:00Z","v":21540,"vw":10.140986},{"c":10.055,"h":10.15,"l":10.055,"n":491,"o":10.15,"t":"2026-09-22T14:30:00Z","v":21050,"vw":10.113489},{"c":10.075,"h":10.09,"l":10.04,"n":525,"o":10.05,"t":"2026-09-22T14:45:00Z","v":15055,"vw":10.064645},{"c":10.09,"h":10.09,"l":10.075,"n":468,"o":10.075,"t":"2026-09-22T15:00:00Z","v":16387,"vw":10.08211},{"c":10.09,"h":10.115,"l":10.09,"n":395,"o":10.1,"t":"2026-09-22T15:15:00Z","v":13205,"vw":10.104926},{"c":10.06,"h":10.09,"l":10.04,"n":515,"o":10.09,"t":"2026-09-22T15:30:00Z","v":16487,"vw":10.058361},{"c":10.05,"h":10.07,"l":10.04,"n":362,"o":10.06,"t":"2026-09-22T15:45:00Z","v":12650,"vw":10.050612},{"c":10.055,"h":10.06,"l":10.0307,"n":430,"o":10.05,"t":"2026-09-22T16:00:00Z","v":15465,"vw":10.047085},{"c":10.0486,"h":10.06,"l":10.03,"n":411,"o":10.05,"t":"2026-09-22T16:15:00Z","v":17543,"vw":10.043357},{"c":10.025,"h":10.05,"l":10.02,"n":499,"o":10.045,"t":"2026-09-22T16:30:00Z","v":26295,"vw":10.031582},{"c":10.025,"h":10.03,"l":9.995,"n":597,"o":10.025,"t":"2026-09-22T16:45:00Z","v":38686,"vw":10.015091},{"c":10.02,"h":10.02,"l":9.995,"n":382,"o":10.02,"t":"2026-09-22T17:00:00Z","v":14180,"vw":10.007217},{"c":10.01,"h":10.02,"l":10,"n":421,"o":10.01,"t":"2026-09-22T17:15:00Z","v":19805,"vw":10.007497},{"c":10.02,"h":10.03,"l":10.005,"n":508,"o":10.01,"t":"2026-09-22T17:30:00Z","v":19268,"vw":10.018622},{"c":10.08,"h":10.08,"l":10.01,"n":628,"o":10.015,"t":"2026-09-22T17:45:00Z","v":35726,"vw":10.036363},{"c":10.07,"h":10.11,"l":10.0699,"n":445,"o":10.07,"t":"2026-09-22T18:00:00Z","v":21119,"vw":10.086491},{"c":10.02,"h":10.07,"l":10.01,"n":783,"o":10.07,"t":"2026-09-22T18:15:00Z","v":25676,"vw":10.032655},{"c":10.02,"h":10.03,"l":10.0101,"n":460,"o":10.02,"t":"2026-09-22T18:30:00Z","v":25309,"vw":10.016992},{"c":10.025,"h":10.03,"l":10.02,"n":511,"o":10.02,"t":"2026-09-22T18:45:00Z","v":23670,"vw":10.024422},{"c":10.06,"h":10.065,"l":10.025,"n":749,"o":10.03,"t":"2026-09-22T19:00:00Z","v":51481,"vw":10.049113},{"c":10.06,"h":10.0656,"l":10.04,"n":713,"o":10.055,"t":"2026-09-22T19:15:00Z","v":41638,"vw":10.052693},{"c":10.06,"h":10.08,"l":10.055,"n":966,"o":10.06,"t":"2026-09-22T19:30:00Z","v":56048,"vw":10.0657},{"c":10.01,"h":10.07,"l":9.985,"n":3162,"o":10.06,"t":"2026-09-22T19:45:00Z","v":278643,"vw":10.015664},{"c":10.01,"h":10.04,"l":10.01,"n":39,"o":10.01,"t":"2026-09-22T20:00:00Z","v":378261,"vw":10.010286},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-22T23:30:00Z","v":500,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-23T11:45:00Z","v":100,"vw":10.05},{"c":9.915,"h":10.03,"l":9.89,"n":250,"o":10.03,"t":"2026-09-23T13:30:00Z","v":28236,"vw":9.961189},{"c":9.81,"h":9.93,"l":9.79,"n":396,"o":9.9,"t":"2026-09-23T13:45:00Z","v":26686,"vw":9.848663},{"c":9.71,"h":9.82,"l":9.7024,"n":595,"o":9.81,"t":"2026-09-23T14:00:00Z","v":45093,"vw":9.743201},{"c":9.76,"h":9.76,"l":9.69,"n":544,"o":9.71,"t":"2026-09-23T14:15:00Z","v":37069,"vw":9.722986},{"c":9.775,"h":9.795,"l":9.755,"n":624,"o":9.76,"t":"2026-09-23T14:30:00Z","v":46785,"vw":9.776363},{"c":9.72,"h":9.79,"l":9.71,"n":608,"o":9.77,"t":"2026-09-23T14:45:00Z","v":43507,"vw":9.752426},{"c":9.685,"h":9.73,"l":9.685,"n":547,"o":9.72,"t":"2026-09-23T15:00:00Z","v":32930,"vw":9.706679},{"c":9.685,"h":9.72,"l":9.685,"n":473,"o":9.685,"t":"2026-09-23T15:15:00Z","v":28361,"vw":9.701097},{"c":9.71,"h":9.735,"l":9.685,"n":643,"o":9.685,"t":"2026-09-23T15:30:00Z","v":37115,"vw":9.71232},{"c":9.7202,"h":9.735,"l":9.705,"n":480,"o":9.705,"t":"2026-09-23T15:45:00Z","v":31702,"vw":9.728628},{"c":9.725,"h":9.725,"l":9.7,"n":600,"o":9.7201,"t":"2026-09-23T16:00:00Z","v":46982,"vw":9.712867},{"c":9.765,"h":9.78,"l":9.72,"n":554,"o":9.7255,"t":"2026-09-23T16:15:00Z","v":45323,"vw":9.751205},{"c":9.74,"h":9.77,"l":9.73,"n":475,"o":9.77,"t":"2026-09-23T16:30:00Z","v":27359,"vw":9.75448},{"c":9.72,"h":9.75,"l":9.71,"n":444,"o":9.74,"t":"2026-09-23T16:45:00Z","v":29450,"vw":9.729221},{"c":9.69,"h":9.73,"l":9.69,"n":507,"o":9.72,"t":"2026-09-23T17:00:00Z","v":24147,"vw":9.702187},{"c":9.7,"h":9.72,"l":9.672,"n":528,"o":9.685,"t":"2026-09-23T17:15:00Z","v":38102,"vw":9.694905},{"c":9.66,"h":9.69,"l":9.645,"n":631,"o":9.69,"t":"2026-09-23T17:30:00Z","v":47296,"vw":9.661685},{"c":9.695,"h":9.7,"l":9.665,"n":515,"o":9.67,"t":"2026-09-23T17:45:00Z","v":33294,"vw":9.68567},{"c":9.695,"h":9.7,"l":9.68,"n":620,"o":9.695,"t":"2026-09-23T18:00:00Z","v":38281,"vw":9.690201},{"c":9.675,"h":9.72,"l":9.67,"n":723,"o":9.695,"t":"2026-09-23T18:15:00Z","v":65330,"vw":9.69115},{"c":9.6692,"h":9.68,"l":9.655,"n":666,"o":9.68,"t":"2026-09-23T18:30:00Z","v":51026,"vw":9.666217},{"c":9.675,"h":9.685,"l":9.655,"n":735,"o":9.665,"t":"2026-09-23T18:45:00Z","v":55131,"vw":9.672035},{"c":9.665,"h":9.68,"l":9.645,"n":992,"o":9.67,"t":"2026-09-23T19:00:00Z","v":100097,"vw":9.662894},{"c":9.645,"h":9.666,"l":9.62,"n":1081,"o":9.665,"t":"2026-09-23T19:15:00Z","v":100682,"vw":9.638836},{"c":9.62,"h":9.66,"l":9.59,"n":1145,"o":9.64,"t":"2026-09-23T19:30:00Z","v":111190,"vw":9.62819},{"c":9.59,"h":9.67,"l":9.58,"n":3420,"o":9.62,"t":"2026-09-23T19:45:00Z","v":353489,"vw":9.625735},{"c":9.59,"h":9.62,"l":9.59,"n":47,"o":9.59,"t":"2026-09-23T20:00:00Z","v":324964,"vw":9.590031},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-09-23T20:15:00Z","v":202,"vw":9.64},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-09-24T08:00:00Z","v":223,"vw":9.56},{"c":9.55,"h":9.57,"l":9.55,"n":3,"o":9.57,"t":"2026-09-24T11:30:00Z","v":503,"vw":9.557952},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-24T11:45:00Z","v":300,"vw":9.62},{"c":9.625,"h":9.715,"l":9.61,"n":329,"o":9.61,"t":"2026-09-24T13:30:00Z","v":40759,"vw":9.645335},{"c":9.665,"h":9.7,"l":9.61,"n":339,"o":9.625,"t":"2026-09-24T13:45:00Z","v":24303,"vw":9.644482},{"c":9.635,"h":9.685,"l":9.6,"n":482,"o":9.665,"t":"2026-09-24T14:00:00Z","v":37714,"vw":9.636524},{"c":9.5602,"h":9.63,"l":9.56,"n":434,"o":9.63,"t":"2026-09-24T14:15:00Z","v":22761,"vw":9.607886},{"c":9.535,"h":9.59,"l":9.535,"n":381,"o":9.5601,"t":"2026-09-24T14:30:00Z","v":22560,"vw":9.564775},{"c":9.53,"h":9.55,"l":9.51,"n":604,"o":9.535,"t":"2026-09-24T14:45:00Z","v":40657,"vw":9.532803},{"c":9.53,"h":9.55,"l":9.515,"n":477,"o":9.53,"t":"2026-09-24T15:00:00Z","v":29738,"vw":9.536649},{"c":9.5,"h":9.535,"l":9.485,"n":536,"o":9.53,"t":"2026-09-24T15:15:00Z","v":26703,"vw":9.509603},{"c":9.48,"h":9.555,"l":9.46,"n":960,"o":9.5,"t":"2026-09-24T15:30:00Z","v":81360,"vw":9.494441},{"c":9.53,"h":9.53,"l":9.47,"n":525,"o":9.485,"t":"2026-09-24T15:45:00Z","v":40708,"vw":9.497057},{"c":9.525,"h":9.535,"l":9.475,"n":586,"o":9.535,"t":"2026-09-24T16:00:00Z","v":47703,"vw":9.510546},{"c":9.605,"h":9.63,"l":9.525,"n":1121,"o":9.525,"t":"2026-09-24T16:15:00Z","v":71890,"vw":9.583096},{"c":9.61,"h":9.64,"l":9.59,"n":676,"o":9.606,"t":"2026-09-24T16:30:00Z","v":42503,"vw":9.617413},{"c":9.655,"h":9.67,"l":9.6,"n":718,"o":9.61,"t":"2026-09-24T16:45:00Z","v":49116,"vw":9.642025},{"c":9.64,"h":9.66,"l":9.62,"n":609,"o":9.655,"t":"2026-09-24T17:00:00Z","v":49055,"vw":9.641984},{"c":9.6,"h":9.64,"l":9.5808,"n":780,"o":9.64,"t":"2026-09-24T17:15:00Z","v":45878,"vw":9.605171},{"c":9.53,"h":9.605,"l":9.52,"n":706,"o":9.6,"t":"2026-09-24T17:30:00Z","v":49538,"vw":9.54944},{"c":9.525,"h":9.53,"l":9.51,"n":673,"o":9.53,"t":"2026-09-24T17:45:00Z","v":46078,"vw":9.521838},{"c":9.495,"h":9.535,"l":9.48,"n":724,"o":9.525,"t":"2026-09-24T18:00:00Z","v":42590,"vw":9.499959},{"c":9.515,"h":9.52,"l":9.455,"n":1061,"o":9.5,"t":"2026-09-24T18:15:00Z","v":71176,"vw":9.486773},{"c":9.495,"h":9.515,"l":9.465,"n":824,"o":9.51,"t":"2026-09-24T18:30:00Z","v":51659,"vw":9.490176},{"c":9.46,"h":9.495,"l":9.46,"n":845,"o":9.495,"t":"2026-09-24T18:45:00Z","v":57485,"vw":9.475236},{"c":9.45,"h":9.47,"l":9.435,"n":929,"o":9.46,"t":"2026-09-24T19:00:00Z","v":59624,"vw":9.452005},{"c":9.465,"h":9.475,"l":9.44,"n":889,"o":9.45,"t":"2026-09-24T19:15:00Z","v":61716,"vw":9.459007},{"c":9.41,"h":9.47,"l":9.41,"n":1189,"o":9.465,"t":"2026-09-24T19:30:00Z","v":85342,"vw":9.44299},{"c":9.425,"h":9.45,"l":9.375,"n":3096,"o":9.415,"t":"2026-09-24T19:45:00Z","v":243750,"vw":9.414251},{"c":9.43,"h":9.43,"l":9.43,"n":40,"o":9.43,"t":"2026-09-24T20:00:00Z","v":250169,"vw":9.43},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-24T20:45:00Z","v":100,"vw":9.5},{"c":9.43,"h":9.44,"l":9.43,"n":11,"o":9.44,"t":"2026-09-25T13:00:00Z","v":644,"vw":9.434676},{"c":9.435,"h":9.44,"l":9.38,"n":319,"o":9.42,"t":"2026-09-25T13:30:00Z","v":26952,"vw":9.408065},{"c":9.435,"h":9.46,"l":9.415,"n":362,"o":9.43,"t":"2026-09-25T13:45:00Z","v":17683,"vw":9.434267},{"c":9.53,"h":9.53,"l":9.43,"n":660,"o":9.435,"t":"2026-09-25T14:00:00Z","v":46737,"vw":9.476705},{"c":9.58,"h":9.58,"l":9.52,"n":344,"o":9.535,"t":"2026-09-25T14:15:00Z","v":14394,"vw":9.542987},{"c":9.52,"h":9.58,"l":9.52,"n":409,"o":9.58,"t":"2026-09-25T14:30:00Z","v":19572,"vw":9.542147},{"c":9.525,"h":9.535,"l":9.505,"n":482,"o":9.52,"t":"2026-09-25T14:45:00Z","v":33850,"vw":9.520296},{"c":9.455,"h":9.555,"l":9.445,"n":629,"o":9.525,"t":"2026-09-25T15:00:00Z","v":36500,"vw":9.509357},{"c":9.465,"h":9.49,"l":9.455,"n":550,"o":9.455,"t":"2026-09-25T15:15:00Z","v":24865,"vw":9.477238},{"c":9.46,"h":9.5,"l":9.455,"n":689,"o":9.465,"t":"2026-09-25T15:30:00Z","v":43915,"vw":9.480875},{"c":9.555,"h":9.56,"l":9.45,"n":1033,"o":9.45,"t":"2026-09-25T15:45:00Z","v":111299,"vw":9.492754},{"c":9.58,"h":9.61,"l":9.56,"n":647,"o":9.56,"t":"2026-09-25T16:00:00Z","v":46695,"vw":9.584745},{"c":9.56,"h":9.57,"l":9.55,"n":524,"o":9.57,"t":"2026-09-25T16:15:00Z","v":28336,"vw":9.562033},{"c":9.565,"h":9.57,"l":9.535,"n":471,"o":9.56,"t":"2026-09-25T16:30:00Z","v":25628,"vw":9.556189},{"c":9.575,"h":9.58,"l":9.555,"n":535,"o":9.565,"t":"2026-09-25T16:45:00Z","v":29426,"vw":9.564498},{"c":9.605,"h":9.615,"l":9.57,"n":571,"o":9.575,"t":"2026-09-25T17:00:00Z","v":31215,"vw":9.592853},{"c":9.575,"h":9.6092,"l":9.57,"n":623,"o":9.605,"t":"2026-09-25T17:15:00Z","v":43059,"vw":9.587878},{"c":9.545,"h":9.575,"l":9.545,"n":631,"o":9.575,"t":"2026-09-25T17:30:00Z","v":45132,"vw":9.558838},{"c":9.555,"h":9.555,"l":9.52,"n":550,"o":9.545,"t":"2026-09-25T17:45:00Z","v":31811,"vw":9.538669},{"c":9.565,"h":9.565,"l":9.545,"n":527,"o":9.555,"t":"2026-09-25T18:00:00Z","v":30518,"vw":9.553853},{"c":9.565,"h":9.58,"l":9.56,"n":641,"o":9.565,"t":"2026-09-25T18:15:00Z","v":33628,"vw":9.569902},{"c":9.535,"h":9.585,"l":9.535,"n":804,"o":9.565,"t":"2026-09-25T18:30:00Z","v":42994,"vw":9.56739},{"c":9.585,"h":9.585,"l":9.52,"n":988,"o":9.535,"t":"2026-09-25T18:45:00Z","v":60741,"vw":9.551993},{"c":9.575,"h":9.595,"l":9.565,"n":795,"o":9.59,"t":"2026-09-25T19:00:00Z","v":44744,"vw":9.5793},{"c":9.585,"h":9.615,"l":9.575,"n":953,"o":9.58,"t":"2026-09-25T19:15:00Z","v":69952,"vw":9.596478},{"c":9.605,"h":9.635,"l":9.575,"n":1244,"o":9.585,"t":"2026-09-25T19:30:00Z","v":74850,"vw":9.608668},{"c":9.6,"h":9.625,"l":9.56,"n":3120,"o":9.605,"t":"2026-09-25T19:45:00Z","v":231784,"vw":9.597906},{"c":9.6,"h":9.6,"l":9.6,"n":21,"o":9.6,"t":"2026-09-25T20:00:00Z","v":217722,"vw":9.6},{"c":9.47,"h":9.52,"l":9.44,"n":338,"o":9.52,"t":"2026-09-28T13:30:00Z","v":34600,"vw":9.494199},{"c":9.48,"h":9.52,"l":9.4502,"n":484,"o":9.49,"t":"2026-09-28T13:45:00Z","v":30501,"vw":9.48416},{"c":9.5691,"h":9.59,"l":9.48,"n":523,"o":9.48,"t":"2026-09-28T14:00:00Z","v":24651,"vw":9.532083},{"c":9.575,"h":9.59,"l":9.54,"n":597,"o":9.57,"t":"2026-09-28T14:15:00Z","v":28696,"vw":9.561598},{"c":9.57,"h":9.6,"l":9.555,"n":496,"o":9.58,"t":"2026-09-28T14:30:00Z","v":29475,"vw":9.573868},{"c":9.52,"h":9.58,"l":9.52,"n":630,"o":9.57,"t":"2026-09-28T14:45:00Z","v":43041,"vw":9.55493},{"c":9.56,"h":9.56,"l":9.46,"n":784,"o":9.52,"t":"2026-09-28T15:00:00Z","v":75535,"vw":9.509445},{"c":9.62,"h":9.655,"l":9.555,"n":726,"o":9.555,"t":"2026-09-28T15:15:00Z","v":44173,"vw":9.61736},{"c":9.66,"h":9.66,"l":9.62,"n":375,"o":9.62,"t":"2026-09-28T15:30:00Z","v":14528,"vw":9.642344},{"c":9.61,"h":9.7,"l":9.605,"n":981,"o":9.65,"t":"2026-09-28T15:45:00Z","v":87585,"vw":9.646445},{"c":9.625,"h":9.625,"l":9.6,"n":752,"o":9.605,"t":"2026-09-28T16:00:00Z","v":56907,"vw":9.613386},{"c":9.77,"h":9.78,"l":9.61,"n":976,"o":9.625,"t":"2026-09-28T16:15:00Z","v":79746,"vw":9.662956},{"c":9.7,"h":9.765,"l":9.7,"n":549,"o":9.765,"t":"2026-09-28T16:30:00Z","v":20515,"vw":9.718184},{"c":9.7,"h":9.725,"l":9.68,"n":547,"o":9.705,"t":"2026-09-28T16:45:00Z","v":26724,"vw":9.701895},{"c":9.71,"h":9.72,"l":9.65,"n":912,"o":9.705,"t":"2026-09-28T17:00:00Z","v":78584,"vw":9.686189},{"c":9.68,"h":9.735,"l":9.675,"n":532,"o":9.71,"t":"2026-09-28T17:15:00Z","v":29814,"vw":9.698781},{"c":9.62,"h":9.69,"l":9.615,"n":1612,"o":9.68,"t":"2026-09-28T17:30:00Z","v":146823,"vw":9.65133},{"c":9.64,"h":9.665,"l":9.58,"n":979,"o":9.615,"t":"2026-09-28T17:45:00Z","v":56114,"vw":9.617675},{"c":9.625,"h":9.67,"l":9.6208,"n":622,"o":9.625,"t":"2026-09-28T18:00:00Z","v":36259,"vw":9.638707},{"c":9.625,"h":9.635,"l":9.615,"n":677,"o":9.625,"t":"2026-09-28T18:15:00Z","v":34320,"vw":9.62524},{"c":9.655,"h":9.68,"l":9.62,"n":823,"o":9.625,"t":"2026-09-28T18:30:00Z","v":46449,"vw":9.651053},{"c":9.665,"h":9.67,"l":9.63,"n":824,"o":9.66,"t":"2026-09-28T18:45:00Z","v":43123,"vw":9.649621},{"c":9.675,"h":9.675,"l":9.65,"n":716,"o":9.66,"t":"2026-09-28T19:00:00Z","v":28716,"vw":9.662859},{"c":9.685,"h":9.7,"l":9.675,"n":675,"o":9.675,"t":"2026-09-28T19:15:00Z","v":47822,"vw":9.689144},{"c":9.65,"h":9.69,"l":9.65,"n":1005,"o":9.685,"t":"2026-09-28T19:30:00Z","v":59256,"vw":9.668111},{"c":9.61,"h":9.66,"l":9.58,"n":3510,"o":9.655,"t":"2026-09-28T19:45:00Z","v":264536,"vw":9.61208},{"c":9.6,"h":9.6,"l":9.6,"n":41,"o":9.6,"t":"2026-09-28T20:00:00Z","v":411466,"vw":9.6},{"c":9.54,"h":9.64,"l":9.48,"n":499,"o":9.53,"t":"2026-09-29T13:30:00Z","v":28622,"vw":9.5263},{"c":9.57,"h":9.63,"l":9.55,"n":373,"o":9.55,"t":"2026-09-29T13:45:00Z","v":15923,"vw":9.591185},{"c":9.62,"h":9.65,"l":9.57,"n":486,"o":9.58,"t":"2026-09-29T14:00:00Z","v":20961,"vw":9.604999},{"c":9.585,"h":9.625,"l":9.57,"n":474,"o":9.62,"t":"2026-09-29T14:15:00Z","v":20250,"vw":9.591497},{"c":9.58,"h":9.63,"l":9.565,"n":689,"o":9.59,"t":"2026-09-29T14:30:00Z","v":52429,"vw":9.590985},{"c":9.61,"h":9.64,"l":9.575,"n":415,"o":9.58,"t":"2026-09-29T14:45:00Z","v":20876,"vw":9.609695},{"c":9.575,"h":9.61,"l":9.56,"n":465,"o":9.605,"t":"2026-09-29T15:00:00Z","v":25440,"vw":9.579879},{"c":9.55,"h":9.585,"l":9.545,"n":488,"o":9.575,"t":"2026-09-29T15:15:00Z","v":24016,"vw":9.566086},{"c":9.575,"h":9.585,"l":9.545,"n":575,"o":9.55,"t":"2026-09-29T15:30:00Z","v":27416,"vw":9.562802},{"c":9.59,"h":9.605,"l":9.575,"n":631,"o":9.5752,"t":"2026-09-29T15:45:00Z","v":32134,"vw":9.587345},{"c":9.58,"h":9.61,"l":9.57,"n":641,"o":9.59,"t":"2026-09-29T16:00:00Z","v":31351,"vw":9.598106},{"c":9.525,"h":9.6,"l":9.52,"n":745,"o":9.58,"t":"2026-09-29T16:15:00Z","v":51577,"vw":9.56698},{"c":9.505,"h":9.53,"l":9.5,"n":558,"o":9.525,"t":"2026-09-29T16:30:00Z","v":27060,"vw":9.520134},{"c":9.525,"h":9.525,"l":9.485,"n":579,"o":9.5,"t":"2026-09-29T16:45:00Z","v":37622,"vw":9.503841},{"c":9.525,"h":9.53,"l":9.515,"n":426,"o":9.525,"t":"2026-09-29T17:00:00Z","v":31406,"vw":9.522083},{"c":9.52,"h":9.545,"l":9.52,"n":440,"o":9.525,"t":"2026-09-29T17:15:00Z","v":29293,"vw":9.531476},{"c":9.52,"h":9.53,"l":9.49,"n":553,"o":9.525,"t":"2026-09-29T17:30:00Z","v":43634,"vw":9.50947},{"c":9.54,"h":9.555,"l":9.525,"n":579,"o":9.525,"t":"2026-09-29T17:45:00Z","v":50863,"vw":9.54181},{"c":9.545,"h":9.56,"l":9.53,"n":635,"o":9.55,"t":"2026-09-29T18:00:00Z","v":39257,"vw":9.543688},{"c":9.53,"h":9.555,"l":9.53,"n":548,"o":9.545,"t":"2026-09-29T18:15:00Z","v":25506,"vw":9.544236},{"c":9.54,"h":9.555,"l":9.5301,"n":664,"o":9.54,"t":"2026-09-29T18:30:00Z","v":40567,"vw":9.543378},{"c":9.54,"h":9.555,"l":9.53,"n":578,"o":9.545,"t":"2026-09-29T18:45:00Z","v":38021,"vw":9.545408},{"c":9.545,"h":9.56,"l":9.53,"n":713,"o":9.55,"t":"2026-09-29T19:00:00Z","v":44239,"vw":9.546978},{"c":9.55,"h":9.575,"l":9.54,"n":924,"o":9.545,"t":"2026-09-29T19:15:00Z","v":66528,"vw":9.56142},{"c":9.575,"h":9.595,"l":9.55,"n":1348,"o":9.56,"t":"2026-09-29T19:30:00Z","v":89581,"vw":9.575658},{"c":9.62,"h":9.63,"l":9.56,"n":3741,"o":9.575,"t":"2026-09-29T19:45:00Z","v":326284,"vw":9.597442},{"c":9.61,"h":9.61,"l":9.61,"n":27,"o":9.61,"t":"2026-09-29T20:00:00Z","v":236429,"vw":9.61},{"c":9.62,"h":9.67,"l":9.57,"n":293,"o":9.64,"t":"2026-09-30T13:30:00Z","v":36427,"vw":9.640351},{"c":9.59,"h":9.66,"l":9.59,"n":467,"o":9.63,"t":"2026-09-30T13:45:00Z","v":36912,"vw":9.628281},{"c":9.605,"h":9.63,"l":9.57,"n":588,"o":9.6,"t":"2026-09-30T14:00:00Z","v":31930,"vw":9.603963},{"c":9.53,"h":9.65,"l":9.53,"n":644,"o":9.61,"t":"2026-09-30T14:15:00Z","v":32732,"vw":9.597164},{"c":9.56,"h":9.59,"l":9.51,"n":524,"o":9.525,"t":"2026-09-30T14:30:00Z","v":26165,"vw":9.55621},{"c":9.53,"h":9.615,"l":9.53,"n":565,"o":9.5599,"t":"2026-09-30T14:45:00Z","v":40282,"vw":9.571555},{"c":9.51,"h":9.54,"l":9.505,"n":465,"o":9.535,"t":"2026-09-30T15:00:00Z","v":22828,"vw":9.522151},{"c":9.52,"h":9.53,"l":9.47,"n":686,"o":9.505,"t":"2026-09-30T15:15:00Z","v":56023,"vw":9.503029},{"c":9.535,"h":9.55,"l":9.515,"n":594,"o":9.515,"t":"2026-09-30T15:30:00Z","v":46309,"vw":9.529707},{"c":9.525,"h":9.545,"l":9.51,"n":515,"o":9.54,"t":"2026-09-30T15:45:00Z","v":28493,"vw":9.527437},{"c":9.535,"h":9.54,"l":9.525,"n":409,"o":9.525,"t":"2026-09-30T16:00:00Z","v":22119,"vw":9.532946},{"c":9.58,"h":9.58,"l":9.535,"n":469,"o":9.535,"t":"2026-09-30T16:15:00Z","v":17858,"vw":9.558654},{"c":9.585,"h":9.6,"l":9.5742,"n":502,"o":9.58,"t":"2026-09-30T16:30:00Z","v":28136,"vw":9.585986},{"c":9.585,"h":9.6,"l":9.58,"n":478,"o":9.585,"t":"2026-09-30T16:45:00Z","v":17037,"vw":9.588067},{"c":9.57,"h":9.6,"l":9.57,"n":621,"o":9.585,"t":"2026-09-30T17:00:00Z","v":28370,"vw":9.585805},{"c":9.55,"h":9.565,"l":9.54,"n":498,"o":9.565,"t":"2026-09-30T17:15:00Z","v":23461,"vw":9.550707},{"c":9.555,"h":9.565,"l":9.54,"n":667,"o":9.545,"t":"2026-09-30T17:30:00Z","v":39178,"vw":9.551657},{"c":9.555,"h":9.57,"l":9.54,"n":649,"o":9.555,"t":"2026-09-30T17:45:00Z","v":34519,"vw":9.554811},{"c":9.55,"h":9.57,"l":9.53,"n":555,"o":9.555,"t":"2026-09-30T18:00:00Z","v":32638,"vw":9.552341},{"c":9.535,"h":9.55,"l":9.53,"n":528,"o":9.55,"t":"2026-09-30T18:15:00Z","v":21182,"vw":9.540984},{"c":9.51,"h":9.535,"l":9.49,"n":651,"o":9.53,"t":"2026-09-30T18:30:00Z","v":47879,"vw":9.520951},{"c":9.52,"h":9.54,"l":9.515,"n":613,"o":9.52,"t":"2026-09-30T18:45:00Z","v":30812,"vw":9.524939},{"c":9.57,"h":9.57,"l":9.505,"n":843,"o":9.52,"t":"2026-09-30T19:00:00Z","v":56363,"vw":9.524886},{"c":9.555,"h":9.6,"l":9.555,"n":988,"o":9.565,"t":"2026-09-30T19:15:00Z","v":70558,"vw":9.573834},{"c":9.535,"h":9.575,"l":9.53,"n":1236,"o":9.555,"t":"2026-09-30T19:30:00Z","v":72103,"vw":9.558119},{"c":9.5,"h":9.535,"l":9.475,"n":3532,"o":9.535,"t":"2026-09-30T19:45:00Z","v":374901,"vw":9.501591},{"c":9.49,"h":9.49,"l":9.49,"n":36,"o":9.49,"t":"2026-09-30T20:00:00Z","v":673075,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-01T08:00:00Z","v":119,"vw":9.45},{"c":9.56,"h":9.63,"l":9.52,"n":463,"o":9.52,"t":"2026-10-01T13:30:00Z","v":42287,"vw":9.569327},{"c":9.53,"h":9.58,"l":9.515,"n":524,"o":9.555,"t":"2026-10-01T13:45:00Z","v":50338,"vw":9.556401},{"c":9.68,"h":9.685,"l":9.52,"n":757,"o":9.54,"t":"2026-10-01T14:00:00Z","v":56795,"vw":9.618461},{"c":9.585,"h":9.71,"l":9.585,"n":574,"o":9.68,"t":"2026-10-01T14:15:00Z","v":38978,"vw":9.649501},{"c":9.585,"h":9.62,"l":9.56,"n":776,"o":9.59,"t":"2026-10-01T14:30:00Z","v":57397,"vw":9.587287},{"c":9.605,"h":9.605,"l":9.535,"n":683,"o":9.59,"t":"2026-10-01T14:45:00Z","v":41551,"vw":9.567366},{"c":9.6,"h":9.61,"l":9.555,"n":604,"o":9.605,"t":"2026-10-01T15:00:00Z","v":38364,"vw":9.581669},{"c":9.545,"h":9.64,"l":9.545,"n":621,"o":9.6,"t":"2026-10-01T15:15:00Z","v":35482,"vw":9.585451},{"c":9.58,"h":9.61,"l":9.535,"n":556,"o":9.54,"t":"2026-10-01T15:30:00Z","v":30532,"vw":9.571915},{"c":9.67,"h":9.67,"l":9.565,"n":747,"o":9.575,"t":"2026-10-01T15:45:00Z","v":47222,"vw":9.599431},{"c":9.745,"h":9.765,"l":9.615,"n":848,"o":9.66,"t":"2026-10-01T16:00:00Z","v":105069,"vw":9.698866},{"c":9.815,"h":9.86,"l":9.75,"n":920,"o":9.75,"t":"2026-10-01T16:15:00Z","v":73356,"vw":9.815965},{"c":9.855,"h":9.855,"l":9.805,"n":667,"o":9.81,"t":"2026-10-01T16:30:00Z","v":41042,"vw":9.834273},{"c":9.845,"h":9.86,"l":9.8,"n":884,"o":9.855,"t":"2026-10-01T16:45:00Z","v":56480,"vw":9.826526},{"c":9.82,"h":9.845,"l":9.815,"n":805,"o":9.845,"t":"2026-10-01T17:00:00Z","v":50615,"vw":9.827544},{"c":9.8,"h":9.865,"l":9.8,"n":721,"o":9.815,"t":"2026-10-01T17:15:00Z","v":55412,"vw":9.836331},{"c":9.82,"h":9.845,"l":9.765,"n":881,"o":9.805,"t":"2026-10-01T17:30:00Z","v":69176,"vw":9.802654},{"c":9.82,"h":9.85,"l":9.79,"n":656,"o":9.82,"t":"2026-10-01T17:45:00Z","v":55611,"vw":9.814856},{"c":9.85,"h":9.85,"l":9.795,"n":730,"o":9.81,"t":"2026-10-01T18:00:00Z","v":41236,"vw":9.815438},{"c":9.85,"h":9.88,"l":9.835,"n":920,"o":9.845,"t":"2026-10-01T18:15:00Z","v":66412,"vw":9.859024},{"c":9.81,"h":9.875,"l":9.81,"n":730,"o":9.85,"t":"2026-10-01T18:30:00Z","v":59463,"vw":9.834889},{"c":9.845,"h":9.85,"l":9.775,"n":839,"o":9.81,"t":"2026-10-01T18:45:00Z","v":66142,"vw":9.810385},{"c":9.855,"h":9.87,"l":9.815,"n":715,"o":9.845,"t":"2026-10-01T19:00:00Z","v":49534,"vw":9.844029},{"c":9.82,"h":9.87,"l":9.81,"n":1232,"o":9.855,"t":"2026-10-01T19:15:00Z","v":113248,"vw":9.841698},{"c":9.81,"h":9.83,"l":9.75,"n":1556,"o":9.83,"t":"2026-10-01T19:30:00Z","v":172694,"vw":9.78431},{"c":9.885,"h":9.9,"l":9.805,"n":3166,"o":9.805,"t":"2026-10-01T19:45:00Z","v":323773,"vw":9.863272},{"c":9.88,"h":9.88,"l":9.88,"n":34,"o":9.88,"t":"2026-10-01T20:00:00Z","v":377856,"vw":9.88},{"c":9.755,"h":10.01,"l":9.72,"n":542,"o":9.94,"t":"2026-10-02T13:30:00Z","v":53672,"vw":9.883189},{"c":9.81,"h":9.88,"l":9.755,"n":678,"o":9.755,"t":"2026-10-02T13:45:00Z","v":35856,"vw":9.826125},{"c":9.91,"h":9.93,"l":9.81,"n":760,"o":9.81,"t":"2026-10-02T14:00:00Z","v":52968,"vw":9.888688},{"c":9.88,"h":9.92,"l":9.875,"n":664,"o":9.91,"t":"2026-10-02T14:15:00Z","v":29601,"vw":9.900111},{"c":9.865,"h":9.89,"l":9.86,"n":535,"o":9.87,"t":"2026-10-02T14:30:00Z","v":20390,"vw":9.872333},{"c":9.81,"h":9.875,"l":9.81,"n":730,"o":9.87,"t":"2026-10-02T14:45:00Z","v":37980,"vw":9.850254},{"c":9.77,"h":9.8176,"l":9.77,"n":628,"o":9.815,"t":"2026-10-02T15:00:00Z","v":31364,"vw":9.784285},{"c":9.73,"h":9.78,"l":9.68,"n":675,"o":9.77,"t":"2026-10-02T15:15:00Z","v":30432,"vw":9.724141},{"c":9.725,"h":9.78,"l":9.72,"n":567,"o":9.72,"t":"2026-10-02T15:30:00Z","v":31356,"vw":9.754954},{"c":9.76,"h":9.76,"l":9.73,"n":485,"o":9.73,"t":"2026-10-02T15:45:00Z","v":19716,"vw":9.74617},{"c":9.765,"h":9.79,"l":9.73,"n":958,"o":9.76,"t":"2026-10-02T16:00:00Z","v":112084,"vw":9.762003},{"c":9.77,"h":9.81,"l":9.76,"n":517,"o":9.76,"t":"2026-10-02T16:15:00Z","v":20277,"vw":9.780271},{"c":9.76,"h":9.78,"l":9.755,"n":450,"o":9.775,"t":"2026-10-02T16:30:00Z","v":21576,"vw":9.76772},{"c":9.775,"h":9.78,"l":9.755,"n":492,"o":9.76,"t":"2026-10-02T16:45:00Z","v":25383,"vw":9.769734},{"c":9.775,"h":9.8,"l":9.765,"n":558,"o":9.77,"t":"2026-10-02T17:00:00Z","v":35355,"vw":9.782022},{"c":9.775,"h":9.81,"l":9.77,"n":625,"o":9.78,"t":"2026-10-02T17:15:00Z","v":48357,"vw":9.785875},{"c":9.7836,"h":9.798,"l":9.77,"n":642,"o":9.775,"t":"2026-10-02T17:30:00Z","v":56093,"vw":9.787086},{"c":9.77,"h":9.805,"l":9.77,"n":563,"o":9.79,"t":"2026-10-02T17:45:00Z","v":27865,"vw":9.790746},{"c":9.775,"h":9.78,"l":9.76,"n":611,"o":9.775,"t":"2026-10-02T18:00:00Z","v":25150,"vw":9.768724},{"c":9.775,"h":9.79,"l":9.76,"n":710,"o":9.78,"t":"2026-10-02T18:15:00Z","v":39127,"vw":9.77444},{"c":9.82,"h":9.82,"l":9.77,"n":731,"o":9.775,"t":"2026-10-02T18:30:00Z","v":33679,"vw":9.791642},{"c":9.795,"h":9.83,"l":9.79,"n":749,"o":9.815,"t":"2026-10-02T18:45:00Z","v":45498,"vw":9.807891},{"c":9.765,"h":9.8,"l":9.765,"n":713,"o":9.8,"t":"2026-10-02T19:00:00Z","v":35348,"vw":9.783538},{"c":9.765,"h":9.79,"l":9.76,"n":997,"o":9.765,"t":"2026-10-02T19:15:00Z","v":48199,"vw":9.77447},{"c":9.785,"h":9.8,"l":9.75,"n":1290,"o":9.77,"t":"2026-10-02T19:30:00Z","v":76245,"vw":9.777417},{"c":9.83,"h":9.84,"l":9.765,"n":2564,"o":9.785,"t":"2026-10-02T19:45:00Z","v":211539,"vw":9.807793},{"c":9.83,"h":9.83,"l":9.83,"n":30,"o":9.83,"t":"2026-10-02T20:00:00Z","v":329019,"vw":9.83},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-05T08:00:00Z","v":201,"vw":9.92},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-05T11:00:00Z","v":106,"vw":9.82},{"c":10.03,"h":10.06,"l":9.85,"n":447,"o":9.85,"t":"2026-10-05T13:30:00Z","v":60628,"vw":9.954069},{"c":10.005,"h":10.095,"l":9.96,"n":513,"o":10.04,"t":"2026-10-05T13:45:00Z","v":34834,"vw":10.011331},{"c":10.06,"h":10.16,"l":10.01,"n":548,"o":10.03,"t":"2026-10-05T14:00:00Z","v":38150,"vw":10.091523},{"c":10.1,"h":10.15,"l":10.065,"n":538,"o":10.065,"t":"2026-10-05T14:15:00Z","v":31485,"vw":10.098446},{"c":10.1,"h":10.12,"l":10.08,"n":592,"o":10.11,"t":"2026-10-05T14:30:00Z","v":29843,"vw":10.097366},{"c":10.01,"h":10.11,"l":9.99,"n":532,"o":10.11,"t":"2026-10-05T14:45:00Z","v":28420,"vw":10.033771},{"c":9.985,"h":10.015,"l":9.96,"n":585,"o":10.015,"t":"2026-10-05T15:00:00Z","v":49153,"vw":9.987237},{"c":10,"h":10.03,"l":9.98,"n":565,"o":9.985,"t":"2026-10-05T15:15:00Z","v":33936,"vw":9.996143},{"c":10.05,"h":10.06,"l":10.01,"n":372,"o":10.01,"t":"2026-10-05T15:30:00Z","v":23504,"vw":10.044884},{"c":10.065,"h":10.08,"l":10.04,"n":420,"o":10.055,"t":"2026-10-05T15:45:00Z","v":22983,"vw":10.059537},{"c":10.055,"h":10.07,"l":10.04,"n":477,"o":10.065,"t":"2026-10-05T16:00:00Z","v":36591,"vw":10.059367},{"c":9.975,"h":10.055,"l":9.96,"n":613,"o":10.055,"t":"2026-10-05T16:15:00Z","v":49548,"vw":10.003284},{"c":9.985,"h":9.99,"l":9.955,"n":403,"o":9.98,"t":"2026-10-05T16:30:00Z","v":24454,"vw":9.977983},{"c":9.97,"h":9.99,"l":9.96,"n":409,"o":9.985,"t":"2026-10-05T16:45:00Z","v":24414,"vw":9.977588},{"c":9.92,"h":9.97,"l":9.9,"n":691,"o":9.97,"t":"2026-10-05T17:00:00Z","v":55141,"vw":9.92901},{"c":9.915,"h":9.945,"l":9.915,"n":664,"o":9.93,"t":"2026-10-05T17:15:00Z","v":61158,"vw":9.933667},{"c":9.92,"h":9.9397,"l":9.89,"n":881,"o":9.92,"t":"2026-10-05T17:30:00Z","v":73587,"vw":9.916765},{"c":9.905,"h":9.925,"l":9.9,"n":547,"o":9.925,"t":"2026-10-05T17:45:00Z","v":40258,"vw":9.914618},{"c":9.905,"h":9.91,"l":9.89,"n":558,"o":9.9,"t":"2026-10-05T18:00:00Z","v":43406,"vw":9.901808},{"c":9.925,"h":9.925,"l":9.9,"n":643,"o":9.91,"t":"2026-10-05T18:15:00Z","v":46225,"vw":9.910203},{"c":9.885,"h":9.9299,"l":9.885,"n":556,"o":9.92,"t":"2026-10-05T18:30:00Z","v":37670,"vw":9.907412},{"c":9.96,"h":9.98,"l":9.87,"n":1014,"o":9.88,"t":"2026-10-05T18:45:00Z","v":193029,"vw":9.920931},{"c":10,"h":10.005,"l":9.95,"n":764,"o":9.96,"t":"2026-10-05T19:00:00Z","v":57453,"vw":9.979315},{"c":9.935,"h":10.0099,"l":9.925,"n":951,"o":10,"t":"2026-10-05T19:15:00Z","v":77761,"vw":9.969165},{"c":9.885,"h":9.945,"l":9.88,"n":1401,"o":9.94,"t":"2026-10-05T19:30:00Z","v":120772,"vw":9.909767},{"c":9.96,"h":9.97,"l":9.83,"n":4248,"o":9.885,"t":"2026-10-05T19:45:00Z","v":400519,"vw":9.910169},{"c":9.94,"h":9.94,"l":9.94,"n":39,"o":9.94,"t":"2026-10-05T20:00:00Z","v":469660,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-06T11:00:00Z","v":300,"vw":9.94},{"c":10,"h":10.1,"l":9.89,"n":333,"o":9.92,"t":"2026-10-06T13:30:00Z","v":27357,"vw":10.01641},{"c":9.94,"h":10.01,"l":9.93,"n":466,"o":10,"t":"2026-10-06T13:45:00Z","v":23735,"vw":9.960855},{"c":10.02,"h":10.065,"l":9.94,"n":581,"o":9.94,"t":"2026-10-06T14:00:00Z","v":28932,"vw":10.025928},{"c":10.02,"h":10.03,"l":10,"n":413,"o":10.015,"t":"2026-10-06T14:15:00Z","v":15029,"vw":10.018033},{"c":10.01,"h":10.035,"l":9.99,"n":659,"o":10.03,"t":"2026-10-06T14:30:00Z","v":44823,"vw":10.019396},{"c":10.005,"h":10.025,"l":10.005,"n":386,"o":10.02,"t":"2026-10-06T14:45:00Z","v":17035,"vw":10.014916},{"c":10.055,"h":10.06,"l":10.005,"n":628,"o":10.005,"t":"2026-10-06T15:00:00Z","v":28707,"vw":10.043585},{"c":9.96,"h":10.06,"l":9.96,"n":567,"o":10.055,"t":"2026-10-06T15:15:00Z","v":33461,"vw":10.004072},{"c":9.975,"h":9.98,"l":9.96,"n":447,"o":9.96,"t":"2026-10-06T15:30:00Z","v":24287,"vw":9.969573},{"c":10.02,"h":10.02,"l":9.97,"n":454,"o":9.97,"t":"2026-10-06T15:45:00Z","v":18894,"vw":9.986432},{"c":10.035,"h":10.06,"l":10.02,"n":485,"o":10.02,"t":"2026-10-06T16:00:00Z","v":23388,"vw":10.038173},{"c":10.05,"h":10.05,"l":10.025,"n":536,"o":10.04,"t":"2026-10-06T16:15:00Z","v":20864,"vw":10.036046},{"c":10.055,"h":10.07,"l":10.04,"n":468,"o":10.045,"t":"2026-10-06T16:30:00Z","v":28708,"vw":10.049686},{"c":10.02,"h":10.06,"l":10.02,"n":367,"o":10.06,"t":"2026-10-06T16:45:00Z","v":18016,"vw":10.03557},{"c":10,"h":10.025,"l":10,"n":374,"o":10.025,"t":"2026-10-06T17:00:00Z","v":19302,"vw":10.013524},{"c":9.975,"h":9.995,"l":9.97,"n":539,"o":9.99,"t":"2026-10-06T17:15:00Z","v":26057,"vw":9.986091},{"c":9.955,"h":9.975,"l":9.95,"n":616,"o":9.975,"t":"2026-10-06T17:30:00Z","v":42182,"vw":9.959297},{"c":9.965,"h":9.975,"l":9.95,"n":593,"o":9.95,"t":"2026-10-06T17:45:00Z","v":31858,"vw":9.966363},{"c":9.965,"h":9.97,"l":9.95,"n":531,"o":9.965,"t":"2026-10-06T18:00:00Z","v":32620,"vw":9.961286},{"c":9.955,"h":9.975,"l":9.9409,"n":730,"o":9.9601,"t":"2026-10-06T18:15:00Z","v":40366,"vw":9.959648},{"c":9.96,"h":9.98,"l":9.96,"n":767,"o":9.96,"t":"2026-10-06T18:30:00Z","v":47254,"vw":9.970199},{"c":9.99,"h":10.005,"l":9.955,"n":738,"o":9.96,"t":"2026-10-06T18:45:00Z","v":41816,"vw":9.980136},{"c":9.985,"h":9.995,"l":9.985,"n":726,"o":9.985,"t":"2026-10-06T19:00:00Z","v":35078,"vw":9.988119},{"c":9.975,"h":10,"l":9.94,"n":1465,"o":9.99,"t":"2026-10-06T19:15:00Z","v":126424,"vw":9.976658},{"c":9.965,"h":9.995,"l":9.95,"n":1424,"o":9.97,"t":"2026-10-06T19:30:00Z","v":111888,"vw":9.978871},{"c":9.96,"h":9.98,"l":9.93,"n":3203,"o":9.96,"t":"2026-10-06T19:45:00Z","v":275449,"vw":9.965341},{"c":9.96,"h":9.99,"l":9.96,"n":65,"o":9.96,"t":"2026-10-06T20:00:00Z","v":405915,"vw":9.96032},{"c":10.095,"h":10.095,"l":9.9,"n":340,"o":9.95,"t":"2026-10-07T13:30:00Z","v":33282,"vw":9.985051},{"c":10.065,"h":10.13,"l":10.06,"n":380,"o":10.095,"t":"2026-10-07T13:45:00Z","v":21405,"vw":10.085887},{"c":10.065,"h":10.12,"l":10.065,"n":643,"o":10.08,"t":"2026-10-07T14:00:00Z","v":38201,"vw":10.095229},{"c":10.02,"h":10.075,"l":10.02,"n":519,"o":10.06,"t":"2026-10-07T14:15:00Z","v":33701,"vw":10.046341},{"c":10,"h":10.045,"l":9.995,"n":370,"o":10.02,"t":"2026-10-07T14:30:00Z","v":22036,"vw":10.026601},{"c":10.035,"h":10.045,"l":10,"n":522,"o":10.005,"t":"2026-10-07T14:45:00Z","v":30460,"vw":10.012225},{"c":9.945,"h":10.03,"l":9.935,"n":526,"o":10.03,"t":"2026-10-07T15:00:00Z","v":31508,"vw":9.976917},{"c":9.925,"h":9.95,"l":9.91,"n":598,"o":9.945,"t":"2026-10-07T15:15:00Z","v":40716,"vw":9.929593},{"c":9.965,"h":9.975,"l":9.925,"n":625,"o":9.925,"t":"2026-10-07T15:30:00Z","v":67891,"vw":9.957747},{"c":9.979,"h":9.98,"l":9.945,"n":513,"o":9.96,"t":"2026-10-07T15:45:00Z","v":30546,"vw":9.95452},{"c":9.985,"h":9.985,"l":9.97,"n":406,"o":9.98,"t":"2026-10-07T16:00:00Z","v":19297,"vw":9.976842},{"c":9.99,"h":9.995,"l":9.975,"n":425,"o":9.985,"t":"2026-10-07T16:15:00Z","v":24818,"vw":9.980813},{"c":9.995,"h":10,"l":9.97,"n":608,"o":9.995,"t":"2026-10-07T16:30:00Z","v":65564,"vw":9.985897},{"c":9.995,"h":10.015,"l":9.985,"n":447,"o":10,"t":"2026-10-07T16:45:00Z","v":39352,"vw":9.997746},{"c":10.015,"h":10.025,"l":9.99,"n":535,"o":9.995,"t":"2026-10-07T17:00:00Z","v":40234,"vw":10.011597},{"c":10,"h":10.02,"l":10,"n":375,"o":10.015,"t":"2026-10-07T17:15:00Z","v":22775,"vw":10.006225},{"c":10.045,"h":10.05,"l":9.995,"n":540,"o":10.005,"t":"2026-10-07T17:30:00Z","v":35438,"vw":10.019679},{"c":10.015,"h":10.05,"l":10.015,"n":478,"o":10.04,"t":"2026-10-07T17:45:00Z","v":45828,"vw":10.024654},{"c":9.995,"h":10.045,"l":9.995,"n":615,"o":10.015,"t":"2026-10-07T18:00:00Z","v":48016,"vw":10.022912},{"c":9.98,"h":10.005,"l":9.98,"n":582,"o":9.995,"t":"2026-10-07T18:15:00Z","v":45790,"vw":9.991431},{"c":9.98,"h":9.985,"l":9.96,"n":786,"o":9.985,"t":"2026-10-07T18:30:00Z","v":57717,"vw":9.972213},{"c":10.005,"h":10.005,"l":9.98,"n":559,"o":9.98,"t":"2026-10-07T18:45:00Z","v":34981,"vw":9.992125},{"c":9.99,"h":10.015,"l":9.95,"n":976,"o":10.005,"t":"2026-10-07T19:00:00Z","v":156780,"vw":9.975719},{"c":9.96,"h":9.995,"l":9.955,"n":952,"o":9.99,"t":"2026-10-07T19:15:00Z","v":67354,"vw":9.981526},{"c":9.945,"h":9.985,"l":9.93,"n":1542,"o":9.96,"t":"2026-10-07T19:30:00Z","v":116270,"vw":9.958941},{"c":9.895,"h":9.955,"l":9.885,"n":2892,"o":9.945,"t":"2026-10-07T19:45:00Z","v":235837,"vw":9.899609},{"c":9.89,"h":9.89,"l":9.89,"n":40,"o":9.89,"t":"2026-10-07T20:00:00Z","v":363483,"vw":9.89},{"c":9.995,"h":10.04,"l":9.9,"n":460,"o":9.95,"t":"2026-10-08T13:30:00Z","v":44798,"vw":9.965231},{"c":9.945,"h":10.02,"l":9.92,"n":1002,"o":10,"t":"2026-10-08T13:45:00Z","v":76884,"vw":9.972168},{"c":9.965,"h":9.995,"l":9.935,"n":828,"o":9.95,"t":"2026-10-08T14:00:00Z","v":58797,"vw":9.957901},{"c":9.94,"h":9.97,"l":9.92,"n":781,"o":9.96,"t":"2026-10-08T14:15:00Z","v":43360,"vw":9.937456},{"c":9.95,"h":9.985,"l":9.94,"n":579,"o":9.945,"t":"2026-10-08T14:30:00Z","v":26057,"vw":9.957252},{"c":9.935,"h":9.96,"l":9.92,"n":594,"o":9.95,"t":"2026-10-08T14:45:00Z","v":31497,"vw":9.942738},{"c":9.91,"h":9.96,"l":9.91,"n":570,"o":9.93,"t":"2026-10-08T15:00:00Z","v":27476,"vw":9.941815},{"c":9.89,"h":9.925,"l":9.875,"n":593,"o":9.91,"t":"2026-10-08T15:15:00Z","v":31964,"vw":9.900468},{"c":9.955,"h":9.955,"l":9.885,"n":659,"o":9.89,"t":"2026-10-08T15:30:00Z","v":32784,"vw":9.915717},{"c":9.975,"h":9.98,"l":9.95,"n":567,"o":9.955,"t":"2026-10-08T15:45:00Z","v":31595,"vw":9.968366},{"c":9.96,"h":9.985,"l":9.945,"n":679,"o":9.975,"t":"2026-10-08T16:00:00Z","v":38138,"vw":9.963786},{"c":9.925,"h":10.015,"l":9.91,"n":895,"o":9.96,"t":"2026-10-08T16:15:00Z","v":55289,"vw":9.95607},{"c":9.925,"h":9.935,"l":9.87,"n":743,"o":9.925,"t":"2026-10-08T16:30:00Z","v":46212,"vw":9.908428},{"c":10.015,"h":10.02,"l":9.925,"n":546,"o":9.925,"t":"2026-10-08T16:45:00Z","v":26417,"vw":9.964759},{"c":10,"h":10.025,"l":9.97,"n":949,"o":10.01,"t":"2026-10-08T17:00:00Z","v":61619,"vw":9.991849},{"c":9.95,"h":10.01,"l":9.945,"n":1003,"o":10,"t":"2026-10-08T17:15:00Z","v":76846,"vw":9.973436},{"c":9.97,"h":9.975,"l":9.91,"n":1214,"o":9.9517,"t":"2026-10-08T17:30:00Z","v":84071,"vw":9.935616},{"c":9.965,"h":9.97,"l":9.94,"n":1326,"o":9.965,"t":"2026-10-08T17:45:00Z","v":95225,"vw":9.953942},{"c":9.995,"h":10.005,"l":9.96,"n":1077,"o":9.96,"t":"2026-10-08T18:00:00Z","v":65493,"vw":9.981363},{"c":9.965,"h":9.995,"l":9.96,"n":707,"o":9.99,"t":"2026-10-08T18:15:00Z","v":34812,"vw":9.971652},{"c":9.95,"h":9.98,"l":9.935,"n":1070,"o":9.965,"t":"2026-10-08T18:30:00Z","v":61263,"vw":9.960486},{"c":9.985,"h":9.99,"l":9.945,"n":810,"o":9.945,"t":"2026-10-08T18:45:00Z","v":55927,"vw":9.962054},{"c":10.025,"h":10.04,"l":9.98,"n":994,"o":9.98,"t":"2026-10-08T19:00:00Z","v":60433,"vw":10.006529},{"c":10.055,"h":10.095,"l":10.02,"n":1228,"o":10.025,"t":"2026-10-08T19:15:00Z","v":94321,"vw":10.06574},{"c":10.095,"h":10.12,"l":10.045,"n":1530,"o":10.055,"t":"2026-10-08T19:30:00Z","v":112611,"vw":10.077858},{"c":10.11,"h":10.15,"l":10.08,"n":3388,"o":10.095,"t":"2026-10-08T19:45:00Z","v":300384,"vw":10.118278},{"c":10.11,"h":10.11,"l":10.11,"n":43,"o":10.11,"t":"2026-10-08T20:00:00Z","v":943793,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-09T11:00:00Z","v":250,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":7,"o":10.11,"t":"2026-10-09T13:15:00Z","v":377,"vw":10.11},{"c":10.04,"h":10.115,"l":10,"n":479,"o":10.06,"t":"2026-10-09T13:30:00Z","v":31999,"vw":10.042961},{"c":10.04,"h":10.06,"l":10,"n":305,"o":10.045,"t":"2026-10-09T13:45:00Z","v":16075,"vw":10.032615},{"c":10.03,"h":10.08,"l":10.03,"n":561,"o":10.045,"t":"2026-10-09T14:00:00Z","v":29132,"vw":10.054196},{"c":10.025,"h":10.05,"l":10.02,"n":448,"o":10.03,"t":"2026-10-09T14:15:00Z","v":25017,"vw":10.033463},{"c":10.055,"h":10.06,"l":10.015,"n":405,"o":10.025,"t":"2026-10-09T14:30:00Z","v":24305,"vw":10.033428},{"c":10.09,"h":10.1,"l":10.025,"n":516,"o":10.055,"t":"2026-10-09T14:45:00Z","v":53071,"vw":10.067315},{"c":10.12,"h":10.13,"l":10.08,"n":498,"o":10.1,"t":"2026-10-09T15:00:00Z","v":30233,"vw":10.099229},{"c":10.145,"h":10.155,"l":10.12,"n":365,"o":10.12,"t":"2026-10-09T15:15:00Z","v":23409,"vw":10.145543},{"c":10.115,"h":10.145,"l":10.105,"n":412,"o":10.145,"t":"2026-10-09T15:30:00Z","v":26552,"vw":10.121657},{"c":10.115,"h":10.12,"l":10.105,"n":301,"o":10.11,"t":"2026-10-09T15:45:00Z","v":18782,"vw":10.111522},{"c":10.105,"h":10.115,"l":10.075,"n":418,"o":10.115,"t":"2026-10-09T16:00:00Z","v":37116,"vw":10.094807},{"c":10.115,"h":10.12,"l":10.075,"n":479,"o":10.105,"t":"2026-10-09T16:15:00Z","v":43569,"vw":10.09259},{"c":10.135,"h":10.14,"l":10.115,"n":344,"o":10.115,"t":"2026-10-09T16:30:00Z","v":32590,"vw":10.124695},{"c":10.14,"h":10.155,"l":10.1208,"n":439,"o":10.14,"t":"2026-10-09T16:45:00Z","v":34336,"vw":10.132652},{"c":10.105,"h":10.15,"l":10.105,"n":387,"o":10.135,"t":"2026-10-09T17:00:00Z","v":38829,"vw":10.124522},{"c":10.065,"h":10.13,"l":10.055,"n":519,"o":10.105,"t":"2026-10-09T17:15:00Z","v":61796,"vw":10.099997},{"c":10.055,"h":10.065,"l":10.0402,"n":375,"o":10.065,"t":"2026-10-09T17:30:00Z","v":28178,"vw":10.050635},{"c":10.12,"h":10.12,"l":10.04,"n":539,"o":10.055,"t":"2026-10-09T17:45:00Z","v":61258,"vw":10.067874},{"c":10.135,"h":10.135,"l":10.1001,"n":452,"o":10.11,"t":"2026-10-09T18:00:00Z","v":26937,"vw":10.118786},{"c":10.155,"h":10.155,"l":10.125,"n":487,"o":10.135,"t":"2026-10-09T18:15:00Z","v":30129,"vw":10.141697},{"c":10.165,"h":10.175,"l":10.135,"n":542,"o":10.155,"t":"2026-10-09T18:30:00Z","v":35595,"vw":10.159888},{"c":10.185,"h":10.19,"l":10.165,"n":527,"o":10.165,"t":"2026-10-09T18:45:00Z","v":43328,"vw":10.179074},{"c":10.195,"h":10.205,"l":10.141,"n":697,"o":10.185,"t":"2026-10-09T19:00:00Z","v":79843,"vw":10.170531},{"c":10.215,"h":10.22,"l":10.19,"n":640,"o":10.2,"t":"2026-10-09T19:15:00Z","v":56382,"vw":10.206909},{"c":10.22,"h":10.26,"l":10.2,"n":1041,"o":10.21,"t":"2026-10-09T19:30:00Z","v":99124,"vw":10.230614},{"c":10.19,"h":10.235,"l":10.18,"n":2620,"o":10.215,"t":"2026-10-09T19:45:00Z","v":299100,"vw":10.217269},{"c":10.18,"h":10.18,"l":10.18,"n":38,"o":10.18,"t":"2026-10-09T20:00:00Z","v":648484,"vw":10.18},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-09T20:15:00Z","v":100,"vw":10.22},{"c":10.19,"h":10.21,"l":10.19,"n":3,"o":10.21,"t":"2026-10-12T11:00:00Z","v":201,"vw":10.2},{"c":10.08,"h":10.18,"l":10.03,"n":392,"o":10.18,"t":"2026-10-12T13:30:00Z","v":29918,"vw":10.112932},{"c":10.025,"h":10.095,"l":10.02,"n":420,"o":10.095,"t":"2026-10-12T13:45:00Z","v":27364,"vw":10.052556},{"c":10.115,"h":10.12,"l":10.03,"n":458,"o":10.03,"t":"2026-10-12T14:00:00Z","v":26341,"vw":10.069003},{"c":10.08,"h":10.115,"l":10.06,"n":480,"o":10.115,"t":"2026-10-12T14:15:00Z","v":28283,"vw":10.09169},{"c":10.13,"h":10.15,"l":10.075,"n":484,"o":10.075,"t":"2026-10-12T14:30:00Z","v":25477,"vw":10.126344},{"c":10.125,"h":10.16,"l":10.115,"n":459,"o":10.14,"t":"2026-10-12T14:45:00Z","v":29108,"vw":10.137548},{"c":10.155,"h":10.16,"l":10.12,"n":573,"o":10.13,"t":"2026-10-12T15:00:00Z","v":42233,"vw":10.135965},{"c":10.185,"h":10.19,"l":10.15,"n":390,"o":10.155,"t":"2026-10-12T15:15:00Z","v":31851,"vw":10.171863},{"c":10.195,"h":10.225,"l":10.18,"n":454,"o":10.18,"t":"2026-10-12T15:30:00Z","v":28057,"vw":10.206812},{"c":10.235,"h":10.235,"l":10.195,"n":342,"o":10.195,"t":"2026-10-12T15:45:00Z","v":23787,"vw":10.217438},{"c":10.235,"h":10.25,"l":10.215,"n":484,"o":10.24,"t":"2026-10-12T16:00:00Z","v":38049,"vw":10.232376},{"c":10.225,"h":10.265,"l":10.215,"n":603,"o":10.235,"t":"2026-10-12T16:15:00Z","v":43332,"vw":10.236084},{"c":10.23,"h":10.23,"l":10.215,"n":348,"o":10.225,"t":"2026-10-12T16:30:00Z","v":21011,"vw":10.222347},{"c":10.25,"h":10.25,"l":10.225,"n":389,"o":10.23,"t":"2026-10-12T16:45:00Z","v":19652,"vw":10.23557},{"c":10.24,"h":10.25,"l":10.23,"n":479,"o":10.245,"t":"2026-10-12T17:00:00Z","v":41689,"vw":10.240097},{"c":10.28,"h":10.28,"l":10.2412,"n":554,"o":10.25,"t":"2026-10-12T17:15:00Z","v":29451,"vw":10.256284},{"c":10.325,"h":10.34,"l":10.275,"n":738,"o":10.275,"t":"2026-10-12T17:30:00Z","v":77870,"vw":10.317193},{"c":10.375,"h":10.375,"l":10.315,"n":503,"o":10.325,"t":"2026-10-12T17:45:00Z","v":47919,"vw":10.330903},{"c":10.359,"h":10.385,"l":10.355,"n":627,"o":10.375,"t":"2026-10-12T18:00:00Z","v":45992,"vw":10.370263},{"c":10.379,"h":10.379,"l":10.355,"n":441,"o":10.36,"t":"2026-10-12T18:15:00Z","v":27564,"vw":10.361735},{"c":10.36,"h":10.409,"l":10.36,"n":715,"o":10.38,"t":"2026-10-12T18:30:00Z","v":69077,"vw":10.386112},{"c":10.355,"h":10.375,"l":10.355,"n":615,"o":10.355,"t":"2026-10-12T18:45:00Z","v":41089,"vw":10.365543},{"c":10.305,"h":10.355,"l":10.2822,"n":902,"o":10.355,"t":"2026-10-12T19:00:00Z","v":88655,"vw":10.320251},{"c":10.305,"h":10.32,"l":10.275,"n":867,"o":10.305,"t":"2026-10-12T19:15:00Z","v":62236,"vw":10.29932},{"c":10.365,"h":10.365,"l":10.285,"n":1302,"o":10.305,"t":"2026-10-12T19:30:00Z","v":98018,"vw":10.317279},{"c":10.43,"h":10.45,"l":10.365,"n":3968,"o":10.365,"t":"2026-10-12T19:45:00Z","v":379396,"vw":10.417408},{"c":10.43,"h":10.43,"l":10.43,"n":40,"o":10.43,"t":"2026-10-12T20:00:00Z","v":326089,"vw":10.43},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-13T08:15:00Z","v":199,"vw":10.43},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-10-13T11:15:00Z","v":1004,"vw":10.5},{"c":10.55,"h":10.56,"l":10.54,"n":4,"o":10.54,"t":"2026-10-13T12:30:00Z","v":770,"vw":10.548701},{"c":10.45,"h":10.45,"l":10.45,"n":15,"o":10.45,"t":"2026-10-13T13:15:00Z","v":205,"vw":10.45},{"c":10.62,"h":10.62,"l":10.5,"n":393,"o":10.52,"t":"2026-10-13T13:30:00Z","v":52762,"vw":10.531421},{"c":10.535,"h":10.635,"l":10.53,"n":485,"o":10.63,"t":"2026-10-13T13:45:00Z","v":38150,"vw":10.585052},{"c":10.44,"h":10.53,"l":10.43,"n":491,"o":10.53,"t":"2026-10-13T14:00:00Z","v":28625,"vw":10.495745},{"c":10.41,"h":10.44,"l":10.39,"n":442,"o":10.44,"t":"2026-10-13T14:15:00Z","v":26105,"vw":10.410367},{"c":10.405,"h":10.421,"l":10.34,"n":544,"o":10.415,"t":"2026-10-13T14:30:00Z","v":49990,"vw":10.398373},{"c":10.415,"h":10.42,"l":10.35,"n":549,"o":10.405,"t":"2026-10-13T14:45:00Z","v":42779,"vw":10.393697},{"c":10.44,"h":10.455,"l":10.395,"n":336,"o":10.415,"t":"2026-10-13T15:00:00Z","v":21108,"vw":10.427731},{"c":10.425,"h":10.445,"l":10.415,"n":637,"o":10.445,"t":"2026-10-13T15:15:00Z","v":47703,"vw":10.431055},{"c":10.49,"h":10.495,"l":10.4,"n":864,"o":10.42,"t":"2026-10-13T15:30:00Z","v":67652,"vw":10.429481},{"c":10.535,"h":10.545,"l":10.47,"n":392,"o":10.485,"t":"2026-10-13T15:45:00Z","v":25370,"vw":10.506929},{"c":10.6,"h":10.6,"l":10.51,"n":370,"o":10.54,"t":"2026-10-13T16:00:00Z","v":29548,"vw":10.555047},{"c":10.585,"h":10.625,"l":10.585,"n":383,"o":10.605,"t":"2026-10-13T16:15:00Z","v":28095,"vw":10.611712},{"c":10.565,"h":10.62,"l":10.56,"n":424,"o":10.585,"t":"2026-10-13T16:30:00Z","v":36937,"vw":10.598395},{"c":10.58,"h":10.595,"l":10.57,"n":388,"o":10.57,"t":"2026-10-13T16:45:00Z","v":21997,"vw":10.582071},{"c":10.68,"h":10.705,"l":10.565,"n":925,"o":10.58,"t":"2026-10-13T17:00:00Z","v":107633,"vw":10.658155},{"c":10.68,"h":10.69,"l":10.65,"n":978,"o":10.68,"t":"2026-10-13T17:15:00Z","v":91041,"vw":10.675002},{"c":10.695,"h":10.706,"l":10.675,"n":824,"o":10.68,"t":"2026-10-13T17:30:00Z","v":72692,"vw":10.692045},{"c":10.56,"h":10.695,"l":10.55,"n":1175,"o":10.695,"t":"2026-10-13T17:45:00Z","v":102560,"vw":10.598847},{"c":10.51,"h":10.575,"l":10.51,"n":794,"o":10.56,"t":"2026-10-13T18:00:00Z","v":71875,"vw":10.550481},{"c":10.535,"h":10.555,"l":10.51,"n":633,"o":10.515,"t":"2026-10-13T18:15:00Z","v":55707,"vw":10.528998},{"c":10.545,"h":10.555,"l":10.525,"n":622,"o":10.535,"t":"2026-10-13T18:30:00Z","v":35272,"vw":10.542333},{"c":10.565,"h":10.57,"l":10.52,"n":864,"o":10.55,"t":"2026-10-13T18:45:00Z","v":60639,"vw":10.54769},{"c":10.52,"h":10.57,"l":10.46,"n":1066,"o":10.565,"t":"2026-10-13T19:00:00Z","v":109529,"vw":10.527521},{"c":10.525,"h":10.555,"l":10.495,"n":861,"o":10.51,"t":"2026-10-13T19:15:00Z","v":50178,"vw":10.522043},{"c":10.53,"h":10.555,"l":10.505,"n":1040,"o":10.525,"t":"2026-10-13T19:30:00Z","v":69113,"vw":10.529878},{"c":10.55,"h":10.59,"l":10.515,"n":3022,"o":10.53,"t":"2026-10-13T19:45:00Z","v":314104,"vw":10.55313},{"c":10.545,"h":10.545,"l":10.545,"n":39,"o":10.545,"t":"2026-10-13T20:00:00Z","v":293438,"vw":10.545},{"c":10.6,"h":10.655,"l":10.54,"n":143,"o":10.54,"t":"2026-10-14T13:30:00Z","v":14655,"vw":10.572942},{"c":10.535,"h":10.62,"l":10.535,"n":363,"o":10.62,"t":"2026-10-14T13:45:00Z","v":19520,"vw":10.591275},{"c":10.495,"h":10.53,"l":10.48,"n":404,"o":10.53,"t":"2026-10-14T14:00:00Z","v":18099,"vw":10.503922},{"c":10.53,"h":10.535,"l":10.46,"n":535,"o":10.49,"t":"2026-10-14T14:15:00Z","v":34406,"vw":10.501573},{"c":10.58,"h":10.5931,"l":10.535,"n":402,"o":10.535,"t":"2026-10-14T14:30:00Z","v":16815,"vw":10.566191},{"c":10.59,"h":10.595,"l":10.55,"n":400,"o":10.58,"t":"2026-10-14T14:45:00Z","v":42408,"vw":10.573658},{"c":10.59,"h":10.595,"l":10.565,"n":462,"o":10.58,"t":"2026-10-14T15:00:00Z","v":30703,"vw":10.577722},{"c":10.61,"h":10.63,"l":10.58,"n":301,"o":10.585,"t":"2026-10-14T15:15:00Z","v":12533,"vw":10.599571},{"c":10.615,"h":10.635,"l":10.6,"n":487,"o":10.61,"t":"2026-10-14T15:30:00Z","v":24490,"vw":10.617362},{"c":10.61,"h":10.625,"l":10.595,"n":443,"o":10.61,"t":"2026-10-14T15:45:00Z","v":22759,"vw":10.607309},{"c":10.645,"h":10.65,"l":10.615,"n":331,"o":10.615,"t":"2026-10-14T16:00:00Z","v":16181,"vw":10.634447},{"c":10.665,"h":10.69,"l":10.645,"n":616,"o":10.645,"t":"2026-10-14T16:15:00Z","v":47497,"vw":10.665952},{"c":10.685,"h":10.685,"l":10.66,"n":422,"o":10.66,"t":"2026-10-14T16:30:00Z","v":22336,"vw":10.676472},{"c":10.675,"h":10.685,"l":10.66,"n":489,"o":10.68,"t":"2026-10-14T16:45:00Z","v":28466,"vw":10.672206},{"c":10.685,"h":10.695,"l":10.675,"n":380,"o":10.675,"t":"2026-10-14T17:00:00Z","v":16508,"vw":10.68402},{"c":10.68,"h":10.69,"l":10.655,"n":593,"o":10.69,"t":"2026-10-14T17:15:00Z","v":29940,"vw":10.67524},{"c":10.655,"h":10.675,"l":10.645,"n":456,"o":10.675,"t":"2026-10-14T17:30:00Z","v":20302,"vw":10.659006},{"c":10.645,"h":10.655,"l":10.63,"n":484,"o":10.65,"t":"2026-10-14T17:45:00Z","v":25362,"vw":10.645031},{"c":10.66,"h":10.67,"l":10.645,"n":439,"o":10.645,"t":"2026-10-14T18:00:00Z","v":23457,"vw":10.656044},{"c":10.66,"h":10.685,"l":10.66,"n":380,"o":10.665,"t":"2026-10-14T18:15:00Z","v":16758,"vw":10.673484},{"c":10.665,"h":10.735,"l":10.64,"n":1152,"o":10.665,"t":"2026-10-14T18:30:00Z","v":121584,"vw":10.698414},{"c":10.69,"h":10.69,"l":10.665,"n":531,"o":10.665,"t":"2026-10-14T18:45:00Z","v":35401,"vw":10.679757},{"c":10.685,"h":10.715,"l":10.685,"n":526,"o":10.695,"t":"2026-10-14T19:00:00Z","v":45760,"vw":10.696796},{"c":10.685,"h":10.725,"l":10.675,"n":696,"o":10.685,"t":"2026-10-14T19:15:00Z","v":44425,"vw":10.699919},{"c":10.65,"h":10.695,"l":10.64,"n":878,"o":10.685,"t":"2026-10-14T19:30:00Z","v":80916,"vw":10.67021},{"c":10.735,"h":10.74,"l":10.655,"n":3015,"o":10.655,"t":"2026-10-14T19:45:00Z","v":302588,"vw":10.693607},{"c":10.72,"h":10.72,"l":10.71,"n":50,"o":10.72,"t":"2026-10-14T20:00:00Z","v":395378,"vw":10.719869},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-15T08:00:00Z","v":500,"vw":10.76},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-15T11:00:00Z","v":300,"vw":10.78},{"c":10.76,"h":10.76,"l":10.71,"n":5,"o":10.76,"t":"2026-10-15T11:15:00Z","v":768,"vw":10.74125},{"c":11.06,"h":11.125,"l":10.86,"n":693,"o":10.86,"t":"2026-10-15T13:30:00Z","v":77462,"vw":10.971781},{"c":11.31,"h":11.31,"l":11.06,"n":705,"o":11.06,"t":"2026-10-15T13:45:00Z","v":55132,"vw":11.196991},{"c":11.215,"h":11.31,"l":11.155,"n":668,"o":11.31,"t":"2026-10-15T14:00:00Z","v":45430,"vw":11.264596},{"c":11.25,"h":11.27,"l":11.21,"n":476,"o":11.23,"t":"2026-10-15T14:15:00Z","v":26903,"vw":11.236221},{"c":11.21,"h":11.32,"l":11.21,"n":676,"o":11.27,"t":"2026-10-15T14:30:00Z","v":35870,"vw":11.28349},{"c":11.23,"h":11.245,"l":11.175,"n":940,"o":11.21,"t":"2026-10-15T14:45:00Z","v":60497,"vw":11.216427},{"c":11.22,"h":11.265,"l":11.22,"n":600,"o":11.23,"t":"2026-10-15T15:00:00Z","v":35792,"vw":11.242929},{"c":11.16,"h":11.225,"l":11.14,"n":571,"o":11.215,"t":"2026-10-15T15:15:00Z","v":37976,"vw":11.18477},{"c":11.145,"h":11.19,"l":11.145,"n":501,"o":11.165,"t":"2026-10-15T15:30:00Z","v":27689,"vw":11.169142},{"c":11.125,"h":11.16,"l":11.115,"n":457,"o":11.15,"t":"2026-10-15T15:45:00Z","v":24704,"vw":11.136092},{"c":11.11,"h":11.13,"l":11.095,"n":404,"o":11.12,"t":"2026-10-15T16:00:00Z","v":15793,"vw":11.113935},{"c":11.195,"h":11.27,"l":11.115,"n":934,"o":11.115,"t":"2026-10-15T16:15:00Z","v":84177,"vw":11.204985},{"c":11.215,"h":11.245,"l":11.2,"n":535,"o":11.2,"t":"2026-10-15T16:30:00Z","v":30722,"vw":11.227648},{"c":11.24,"h":11.24,"l":11.205,"n":488,"o":11.215,"t":"2026-10-15T16:45:00Z","v":27024,"vw":11.215844},{"c":11.24,"h":11.245,"l":11.22,"n":585,"o":11.235,"t":"2026-10-15T17:00:00Z","v":38890,"vw":11.230912},{"c":11.255,"h":11.265,"l":11.245,"n":444,"o":11.245,"t":"2026-10-15T17:15:00Z","v":23430,"vw":11.255623},{"c":11.21,"h":11.265,"l":11.21,"n":554,"o":11.255,"t":"2026-10-15T17:30:00Z","v":28990,"vw":11.241638},{"c":11.225,"h":11.25,"l":11.2,"n":650,"o":11.21,"t":"2026-10-15T17:45:00Z","v":41394,"vw":11.228923},{"c":11.22,"h":11.225,"l":11.18,"n":753,"o":11.225,"t":"2026-10-15T18:00:00Z","v":39022,"vw":11.200801},{"c":11.28,"h":11.315,"l":11.22,"n":935,"o":11.22,"t":"2026-10-15T18:15:00Z","v":67131,"vw":11.285508},{"c":11.24,"h":11.285,"l":11.1911,"n":931,"o":11.28,"t":"2026-10-15T18:30:00Z","v":66674,"vw":11.239355},{"c":11.215,"h":11.25,"l":11.205,"n":699,"o":11.24,"t":"2026-10-15T18:45:00Z","v":39313,"vw":11.227309},{"c":11.175,"h":11.215,"l":11.175,"n":708,"o":11.21,"t":"2026-10-15T19:00:00Z","v":37066,"vw":11.194249},{"c":11.105,"h":11.185,"l":11.1,"n":858,"o":11.175,"t":"2026-10-15T19:15:00Z","v":41388,"vw":11.147944},{"c":11.105,"h":11.125,"l":11.075,"n":1212,"o":11.1,"t":"2026-10-15T19:30:00Z","v":80784,"vw":11.101089},{"c":11.13,"h":11.135,"l":11.075,"n":3072,"o":11.105,"t":"2026-10-15T19:45:00Z","v":231835,"vw":11.105464},{"c":11.13,"h":11.13,"l":11.13,"n":37,"o":11.13,"t":"2026-10-15T20:00:00Z","v":345552,"vw":11.13},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-16T13:00:00Z","v":812,"vw":11.18},{"c":11.205,"h":11.22,"l":11.115,"n":449,"o":11.135,"t":"2026-10-16T13:30:00Z","v":48215,"vw":11.144047},{"c":11.36,"h":11.43,"l":11.22,"n":763,"o":11.22,"t":"2026-10-16T13:45:00Z","v":62685,"vw":11.331724},{"c":11.31,"h":11.38,"l":11.28,"n":607,"o":11.366,"t":"2026-10-16T14:00:00Z","v":40373,"vw":11.333439},{"c":11.33,"h":11.33,"l":11.27,"n":418,"o":11.31,"t":"2026-10-16T14:15:00Z","v":17565,"vw":11.298801},{"c":11.285,"h":11.33,"l":11.28,"n":377,"o":11.33,"t":"2026-10-16T14:30:00Z","v":18083,"vw":11.298264},{"c":11.355,"h":11.355,"l":11.28,"n":480,"o":11.28,"t":"2026-10-16T14:45:00Z","v":40779,"vw":11.320646},{"c":11.395,"h":11.395,"l":11.325,"n":1040,"o":11.36,"t":"2026-10-16T15:00:00Z","v":110072,"vw":11.365406},{"c":11.36,"h":11.395,"l":11.35,"n":387,"o":11.39,"t":"2026-10-16T15:15:00Z","v":21800,"vw":11.375798},{"c":11.32,"h":11.365,"l":11.32,"n":307,"o":11.365,"t":"2026-10-16T15:30:00Z","v":16326,"vw":11.351075},{"c":11.41,"h":11.43,"l":11.33,"n":711,"o":11.33,"t":"2026-10-16T15:45:00Z","v":71380,"vw":11.388587},{"c":11.37,"h":11.435,"l":11.365,"n":576,"o":11.42,"t":"2026-10-16T16:00:00Z","v":94230,"vw":11.397569},{"c":11.31,"h":11.375,"l":11.3,"n":326,"o":11.365,"t":"2026-10-16T16:15:00Z","v":20564,"vw":11.338126},{"c":11.305,"h":11.31,"l":11.29,"n":337,"o":11.3,"t":"2026-10-16T16:30:00Z","v":17860,"vw":11.301283},{"c":11.325,"h":11.325,"l":11.3,"n":418,"o":11.305,"t":"2026-10-16T16:45:00Z","v":29422,"vw":11.312539},{"c":11.31,"h":11.33,"l":11.28,"n":422,"o":11.325,"t":"2026-10-16T17:00:00Z","v":24530,"vw":11.310705},{"c":11.3,"h":11.32,"l":11.3,"n":420,"o":11.31,"t":"2026-10-16T17:15:00Z","v":20135,"vw":11.308768},{"c":11.22,"h":11.305,"l":11.19,"n":723,"o":11.305,"t":"2026-10-16T17:30:00Z","v":56799,"vw":11.235108},{"c":11.19,"h":11.225,"l":11.17,"n":497,"o":11.22,"t":"2026-10-16T17:45:00Z","v":26752,"vw":11.195505},{"c":11.145,"h":11.2,"l":11.135,"n":461,"o":11.19,"t":"2026-10-16T18:00:00Z","v":27708,"vw":11.157504},{"c":11.155,"h":11.17,"l":11.145,"n":500,"o":11.145,"t":"2026-10-16T18:15:00Z","v":29706,"vw":11.160229},{"c":11.165,"h":11.185,"l":11.15,"n":584,"o":11.155,"t":"2026-10-16T18:30:00Z","v":32267,"vw":11.165384},{"c":11.13,"h":11.175,"l":11.105,"n":984,"o":11.165,"t":"2026-10-16T18:45:00Z","v":68190,"vw":11.147364},{"c":11.135,"h":11.145,"l":11.125,"n":503,"o":11.13,"t":"2026-10-16T19:00:00Z","v":25613,"vw":11.135789},{"c":11.115,"h":11.175,"l":11.095,"n":1273,"o":11.135,"t":"2026-10-16T19:15:00Z","v":148679,"vw":11.140881},{"c":11.13,"h":11.16,"l":11.095,"n":1087,"o":11.12,"t":"2026-10-16T19:30:00Z","v":83694,"vw":11.128053},{"c":11.195,"h":11.2,"l":11.12,"n":3837,"o":11.135,"t":"2026-10-16T19:45:00Z","v":390215,"vw":11.158613},{"c":11.19,"h":11.19,"l":11.19,"n":34,"o":11.19,"t":"2026-10-16T20:00:00Z","v":291635,"vw":11.19},{"c":11.18,"h":11.18,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T08:00:00Z","v":541,"vw":11.18},{"c":11.2,"h":11.21,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T09:45:00Z","v":1138,"vw":11.198585},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-19T11:30:00Z","v":300,"vw":11},{"c":11.1699,"h":11.18,"l":11.01,"n":245,"o":11.1,"t":"2026-10-19T13:30:00Z","v":29523,"vw":11.097496},{"c":11.11,"h":11.15,"l":11.09,"n":374,"o":11.14,"t":"2026-10-19T13:45:00Z","v":25134,"vw":11.121568},{"c":11.09,"h":11.14,"l":11.08,"n":498,"o":11.12,"t":"2026-10-19T14:00:00Z","v":35636,"vw":11.117214},{"c":11.09,"h":11.12,"l":11.08,"n":304,"o":11.1,"t":"2026-10-19T14:15:00Z","v":19265,"vw":11.105924},{"c":11.07,"h":11.095,"l":11.07,"n":397,"o":11.085,"t":"2026-10-19T14:30:00Z","v":18775,"vw":11.080525},{"c":11.09,"h":11.09,"l":11.05,"n":420,"o":11.06,"t":"2026-10-19T14:45:00Z","v":16307,"vw":11.074784},{"c":11.125,"h":11.13,"l":11.08,"n":550,"o":11.09,"t":"2026-10-19T15:00:00Z","v":38563,"vw":11.108672},{"c":11.125,"h":11.13,"l":11.11,"n":465,"o":11.115,"t":"2026-10-19T15:15:00Z","v":18982,"vw":11.119479},{"c":11.1,"h":11.125,"l":11.1,"n":436,"o":11.125,"t":"2026-10-19T15:30:00Z","v":18815,"vw":11.117243},{"c":11.105,"h":11.12,"l":11.085,"n":402,"o":11.105,"t":"2026-10-19T15:45:00Z","v":20541,"vw":11.102056},{"c":11.07,"h":11.105,"l":11.06,"n":394,"o":11.105,"t":"2026-10-19T16:00:00Z","v":15390,"vw":11.073927},{"c":11.05,"h":11.08,"l":11.04,"n":407,"o":11.07,"t":"2026-10-19T16:15:00Z","v":17185,"vw":11.059089},{"c":11.04,"h":11.055,"l":11.035,"n":411,"o":11.045,"t":"2026-10-19T16:30:00Z","v":15807,"vw":11.044496},{"c":11.045,"h":11.05,"l":11.04,"n":408,"o":11.0402,"t":"2026-10-19T16:45:00Z","v":13150,"vw":11.043444},{"c":11.03,"h":11.045,"l":11.01,"n":491,"o":11.045,"t":"2026-10-19T17:00:00Z","v":22504,"vw":11.031471},{"c":11.015,"h":11.05,"l":11.01,"n":379,"o":11.035,"t":"2026-10-19T17:15:00Z","v":33905,"vw":11.040487},{"c":10.98,"h":11.035,"l":10.94,"n":886,"o":11.02,"t":"2026-10-19T17:30:00Z","v":60319,"vw":10.989819},{"c":10.975,"h":10.985,"l":10.96,"n":581,"o":10.98,"t":"2026-10-19T17:45:00Z","v":21844,"vw":10.972513},{"c":10.92,"h":10.97,"l":10.91,"n":751,"o":10.97,"t":"2026-10-19T18:00:00Z","v":39380,"vw":10.944504},{"c":10.965,"h":10.97,"l":10.91,"n":626,"o":10.91,"t":"2026-10-19T18:15:00Z","v":36103,"vw":10.94178},{"c":10.965,"h":10.98,"l":10.955,"n":585,"o":10.965,"t":"2026-10-19T18:30:00Z","v":23977,"vw":10.967004},{"c":10.94,"h":10.99,"l":10.935,"n":498,"o":10.965,"t":"2026-10-19T18:45:00Z","v":23227,"vw":10.956903},{"c":10.895,"h":10.935,"l":10.895,"n":671,"o":10.9318,"t":"2026-10-19T19:00:00Z","v":34449,"vw":10.914499},{"c":10.865,"h":10.91,"l":10.86,"n":714,"o":10.8991,"t":"2026-10-19T19:15:00Z","v":40097,"vw":10.891302},{"c":10.905,"h":10.905,"l":10.845,"n":1057,"o":10.87,"t":"2026-10-19T19:30:00Z","v":67008,"vw":10.867679},{"c":11.01,"h":11.075,"l":10.89,"n":5136,"o":10.905,"t":"2026-10-19T19:45:00Z","v":568139,"vw":11.017154},{"c":11,"h":11,"l":11,"n":47,"o":11,"t":"2026-10-19T20:00:00Z","v":383656,"vw":11},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-20T08:45:00Z","v":1030,"vw":11.01},{"c":11.17,"h":11.18,"l":11.09,"n":329,"o":11.14,"t":"2026-10-20T13:30:00Z","v":45414,"vw":11.135854},{"c":11.14,"h":11.24,"l":11.14,"n":549,"o":11.19,"t":"2026-10-20T13:45:00Z","v":46360,"vw":11.204375},{"c":10.95,"h":11.13,"l":10.93,"n":881,"o":11.13,"t":"2026-10-20T14:00:00Z","v":51235,"vw":11.022124},{"c":10.97,"h":10.995,"l":10.925,"n":847,"o":10.94,"t":"2026-10-20T14:15:00Z","v":54706,"vw":10.959165},{"c":10.995,"h":11.02,"l":10.97,"n":564,"o":10.975,"t":"2026-10-20T14:30:00Z","v":27313,"vw":10.993556},{"c":11.095,"h":11.095,"l":10.975,"n":685,"o":10.99,"t":"2026-10-20T14:45:00Z","v":32379,"vw":11.027205},{"c":11.03,"h":11.095,"l":11.025,"n":920,"o":11.095,"t":"2026-10-20T15:00:00Z","v":40307,"vw":11.05057},{"c":11.059,"h":11.095,"l":11.035,"n":776,"o":11.035,"t":"2026-10-20T15:15:00Z","v":35659,"vw":11.052633},{"c":11.05,"h":11.07,"l":11.025,"n":717,"o":11.055,"t":"2026-10-20T15:30:00Z","v":42480,"vw":11.053274},{"c":11.045,"h":11.045,"l":11.02,"n":481,"o":11.045,"t":"2026-10-20T15:45:00Z","v":23125,"vw":11.03641},{"c":11.02,"h":11.065,"l":11.02,"n":520,"o":11.045,"t":"2026-10-20T16:00:00Z","v":26071,"vw":11.044252},{"c":11.01,"h":11.025,"l":10.995,"n":523,"o":11.02,"t":"2026-10-20T16:15:00Z","v":26798,"vw":11.008037},{"c":11.065,"h":11.065,"l":11.005,"n":463,"o":11.01,"t":"2026-10-20T16:30:00Z","v":21971,"vw":11.037324},{"c":11.088,"h":11.0882,"l":11.065,"n":505,"o":11.065,"t":"2026-10-20T16:45:00Z","v":30985,"vw":11.077582},{"c":11.105,"h":11.105,"l":11.075,"n":663,"o":11.08,"t":"2026-10-20T17:00:00Z","v":38902,"vw":11.08992},{"c":11.105,"h":11.13,"l":11.09,"n":546,"o":11.105,"t":"2026-10-20T17:15:00Z","v":37500,"vw":11.10847},{"c":11.095,"h":11.12,"l":11.08,"n":839,"o":11.105,"t":"2026-10-20T17:30:00Z","v":71313,"vw":11.098237},{"c":11.085,"h":11.105,"l":11.085,"n":489,"o":11.095,"t":"2026-10-20T17:45:00Z","v":23690,"vw":11.095771},{"c":11.09,"h":11.095,"l":11.08,"n":565,"o":11.085,"t":"2026-10-20T18:00:00Z","v":32013,"vw":11.08588},{"c":11.075,"h":11.09,"l":11.075,"n":414,"o":11.085,"t":"2026-10-20T18:15:00Z","v":26030,"vw":11.080057},{"c":11.045,"h":11.095,"l":11.04,"n":599,"o":11.075,"t":"2026-10-20T18:30:00Z","v":34115,"vw":11.073766},{"c":11.07,"h":11.085,"l":11.045,"n":657,"o":11.045,"t":"2026-10-20T18:45:00Z","v":43364,"vw":11.065535},{"c":11.005,"h":11.075,"l":11,"n":584,"o":11.075,"t":"2026-10-20T19:00:00Z","v":37260,"vw":11.047868},{"c":11.01,"h":11.03,"l":11,"n":801,"o":11.005,"t":"2026-10-20T19:15:00Z","v":44480,"vw":11.013559},{"c":11.05,"h":11.05,"l":11.005,"n":1121,"o":11.015,"t":"2026-10-20T19:30:00Z","v":68878,"vw":11.020599},{"c":10.98,"h":11.05,"l":10.945,"n":2485,"o":11.05,"t":"2026-10-20T19:45:00Z","v":244928,"vw":10.981101},{"c":10.99,"h":10.99,"l":10.99,"n":28,"o":10.99,"t":"2026-10-20T20:00:00Z","v":344603,"vw":10.99},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-21T08:00:00Z","v":266,"vw":10.93},{"c":10.75,"h":10.88,"l":10.71,"n":438,"o":10.88,"t":"2026-10-21T13:30:00Z","v":41389,"vw":10.820005},{"c":10.79,"h":10.79,"l":10.702,"n":342,"o":10.735,"t":"2026-10-21T13:45:00Z","v":17441,"vw":10.754378},{"c":10.655,"h":10.78,"l":10.635,"n":717,"o":10.78,"t":"2026-10-21T14:00:00Z","v":43874,"vw":10.668038},{"c":10.62,"h":10.66,"l":10.62,"n":669,"o":10.655,"t":"2026-10-21T14:15:00Z","v":48474,"vw":10.634647},{"c":10.695,"h":10.71,"l":10.625,"n":564,"o":10.625,"t":"2026-10-21T14:30:00Z","v":32007,"vw":10.670222},{"c":10.725,"h":10.74,"l":10.685,"n":583,"o":10.695,"t":"2026-10-21T14:45:00Z","v":34312,"vw":10.715725},{"c":10.715,"h":10.75,"l":10.7,"n":760,"o":10.72,"t":"2026-10-21T15:00:00Z","v":85746,"vw":10.727},{"c":10.785,"h":10.79,"l":10.71,"n":463,"o":10.715,"t":"2026-10-21T15:15:00Z","v":28362,"vw":10.749743},{"c":10.73,"h":10.805,"l":10.73,"n":558,"o":10.79,"t":"2026-10-21T15:30:00Z","v":44457,"vw":10.771604},{"c":10.715,"h":10.74,"l":10.68,"n":425,"o":10.73,"t":"2026-10-21T15:45:00Z","v":22827,"vw":10.707617},{"c":10.735,"h":10.74,"l":10.705,"n":519,"o":10.71,"t":"2026-10-21T16:00:00Z","v":27612,"vw":10.720706},{"c":10.67,"h":10.736,"l":10.655,"n":670,"o":10.73,"t":"2026-10-21T16:15:00Z","v":58552,"vw":10.703575},{"c":10.645,"h":10.685,"l":10.635,"n":498,"o":10.675,"t":"2026-10-21T16:30:00Z","v":32250,"vw":10.650083},{"c":10.645,"h":10.665,"l":10.63,"n":577,"o":10.64,"t":"2026-10-21T16:45:00Z","v":31292,"vw":10.64359},{"c":10.61,"h":10.655,"l":10.61,"n":639,"o":10.645,"t":"2026-10-21T17:00:00Z","v":40383,"vw":10.635331},{"c":10.595,"h":10.62,"l":10.58,"n":782,"o":10.61,"t":"2026-10-21T17:15:00Z","v":58704,"vw":10.600608},{"c":10.56,"h":10.6,"l":10.545,"n":586,"o":10.595,"t":"2026-10-21T17:30:00Z","v":38527,"vw":10.577011},{"c":10.48,"h":10.565,"l":10.45,"n":976,"o":10.565,"t":"2026-10-21T17:45:00Z","v":79159,"vw":10.499205},{"c":10.44,"h":10.5,"l":10.43,"n":752,"o":10.475,"t":"2026-10-21T18:00:00Z","v":58379,"vw":10.472053},{"c":10.455,"h":10.46,"l":10.44,"n":478,"o":10.445,"t":"2026-10-21T18:15:00Z","v":36015,"vw":10.451577},{"c":10.44,"h":10.49,"l":10.44,"n":919,"o":10.45,"t":"2026-10-21T18:30:00Z","v":83699,"vw":10.462745},{"c":10.485,"h":10.525,"l":10.445,"n":1038,"o":10.445,"t":"2026-10-21T18:45:00Z","v":96011,"vw":10.490547},{"c":10.515,"h":10.515,"l":10.425,"n":1052,"o":10.48,"t":"2026-10-21T19:00:00Z","v":128265,"vw":10.466588},{"c":10.565,"h":10.6,"l":10.52,"n":868,"o":10.52,"t":"2026-10-21T19:15:00Z","v":83562,"vw":10.563609},{"c":10.625,"h":10.635,"l":10.555,"n":1089,"o":10.565,"t":"2026-10-21T19:30:00Z","v":82567,"vw":10.584062},{"c":10.665,"h":10.685,"l":10.625,"n":2697,"o":10.625,"t":"2026-10-21T19:45:00Z","v":283899,"vw":10.647732},{"c":10.67,"h":10.67,"l":10.67,"n":45,"o":10.67,"t":"2026-10-21T20:00:00Z","v":326602,"vw":10.67},{"c":10.72,"h":10.72,"l":10.71,"n":9,"o":10.71,"t":"2026-10-22T08:00:00Z","v":4501,"vw":10.710897},{"c":10.72,"h":10.77,"l":10.72,"n":6,"o":10.77,"t":"2026-10-22T11:45:00Z","v":304,"vw":10.736667},{"c":10.85,"h":10.91,"l":10.75,"n":506,"o":10.75,"t":"2026-10-22T13:30:00Z","v":44965,"vw":10.82154},{"c":10.825,"h":10.875,"l":10.8,"n":451,"o":10.85,"t":"2026-10-22T13:45:00Z","v":24332,"vw":10.841353},{"c":10.93,"h":10.93,"l":10.8301,"n":405,"o":10.835,"t":"2026-10-22T14:00:00Z","v":19321,"vw":10.872975},{"c":11.02,"h":11.04,"l":10.94,"n":770,"o":10.94,"t":"2026-10-22T14:15:00Z","v":62827,"vw":11.003112},{"c":10.98,"h":11.045,"l":10.945,"n":578,"o":11.035,"t":"2026-10-22T14:30:00Z","v":34797,"vw":10.999246},{"c":11.04,"h":11.06,"l":10.985,"n":540,"o":10.985,"t":"2026-10-22T14:45:00Z","v":35132,"vw":11.02609},{"c":11.05,"h":11.055,"l":11.02,"n":478,"o":11.045,"t":"2026-10-22T15:00:00Z","v":25986,"vw":11.034448},{"c":11.125,"h":11.125,"l":11,"n":545,"o":11.045,"t":"2026-10-22T15:15:00Z","v":32144,"vw":11.050202},{"c":11.16,"h":11.17,"l":11.13,"n":581,"o":11.13,"t":"2026-10-22T15:30:00Z","v":35227,"vw":11.144349},{"c":11.21,"h":11.215,"l":11.16,"n":463,"o":11.16,"t":"2026-10-22T15:45:00Z","v":23817,"vw":11.197433},{"c":11.13,"h":11.2122,"l":11.125,"n":580,"o":11.21,"t":"2026-10-22T16:00:00Z","v":34478,"vw":11.178498},{"c":11.1095,"h":11.145,"l":11.06,"n":513,"o":11.135,"t":"2026-10-22T16:15:00Z","v":38269,"vw":11.101368},{"c":11.075,"h":11.16,"l":11.065,"n":813,"o":11.11,"t":"2026-10-22T16:30:00Z","v":63252,"vw":11.098011},{"c":11.055,"h":11.08,"l":11.045,"n":684,"o":11.075,"t":"2026-10-22T16:45:00Z","v":48600,"vw":11.060082},{"c":11.015,"h":11.055,"l":10.995,"n":613,"o":11.055,"t":"2026-10-22T17:00:00Z","v":54863,"vw":11.011738},{"c":11.035,"h":11.035,"l":10.975,"n":648,"o":11.02,"t":"2026-10-22T17:15:00Z","v":40491,"vw":11.004988},{"c":11.035,"h":11.055,"l":11.02,"n":688,"o":11.03,"t":"2026-10-22T17:30:00Z","v":51553,"vw":11.039813},{"c":11.055,"h":11.055,"l":11.015,"n":634,"o":11.035,"t":"2026-10-22T17:45:00Z","v":81386,"vw":11.031164},{"c":11.065,"h":11.065,"l":11.025,"n":660,"o":11.055,"t":"2026-10-22T18:00:00Z","v":41750,"vw":11.04814},{"c":11.075,"h":11.125,"l":11.065,"n":950,"o":11.065,"t":"2026-10-22T18:15:00Z","v":254956,"vw":11.077632},{"c":11.085,"h":11.1,"l":11.065,"n":474,"o":11.075,"t":"2026-10-22T18:30:00Z","v":29593,"vw":11.084219},{"c":11.07,"h":11.125,"l":11.025,"n":1182,"o":11.085,"t":"2026-10-22T18:45:00Z","v":122807,"vw":11.07886},{"c":11.065,"h":11.115,"l":11.06,"n":719,"o":11.075,"t":"2026-10-22T19:00:00Z","v":57201,"vw":11.092238},{"c":11.04,"h":11.08,"l":11.035,"n":814,"o":11.065,"t":"2026-10-22T19:15:00Z","v":55342,"vw":11.052985},{"c":11.04,"h":11.085,"l":11.005,"n":967,"o":11.04,"t":"2026-10-22T19:30:00Z","v":88730,"vw":11.044559},{"c":11.07,"h":11.12,"l":11.03,"n":3204,"o":11.045,"t":"2026-10-22T19:45:00Z","v":328466,"vw":11.079248},{"c":11.08,"h":11.08,"l":11.08,"n":45,"o":11.08,"t":"2026-10-22T20:00:00Z","v":348766,"vw":11.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18717443282561844,"strike":20.608721641280923,"iv":1.4140781046332938,"gamma":0.04326460615147666,"theta":-0.014133665202033081,"vega":0.0054311742799011764,"rho":0.0007117135225077991,"breakevenPct":87.68859272659333},{"delta":0.15,"premium":0.375,"strike":22.67915836600373,"iv":1.9394754676187036,"gamma":0.03869540598944948,"theta":-0.0246117922378278,"vega":0.0072486880321115795,"rho":0.001002301824427535,"breakevenPct":108.07002135382429},{"delta":0.2,"premium":0.4199011128201332,"strike":18.652966615396004,"iv":1.5662976392904278,"gamma":0.06199973300089516,"theta":-0.02220904397961752,"vega":0.008401047847124534,"rho":0.0013962761948501982,"breakevenPct":72.13779538101207},{"delta":0.25,"premium":0.4805812569561885,"strike":16.832562291314346,"iv":1.3699669767784668,"gamma":0.08324241554500902,"theta":-0.02117086528742299,"vega":0.009406654992945677,"rho":0.001778470862078667,"breakevenPct":56.255808197387495},{"delta":0.3,"premium":0.5412614010922437,"strike":15.012157967232689,"iv":1.173636314266506,"gamma":0.10448509808912287,"theta":-0.020132686595228457,"vega":0.010412262138766821,"rho":0.0021606655293071354,"breakevenPct":40.37382101376293},{"delta":0.35,"premium":0.601941545228299,"strike":13.191753643151031,"iv":0.9773056517545451,"gamma":0.12572778063323672,"theta":-0.019094507903033922,"vega":0.011417869284587965,"rho":0.0025428601965356047,"breakevenPct":24.491833830138354},{"delta":0.4,"premium":0.7049860529986054,"strike":12.283821478382148,"iv":0.8895476987447698,"gamma":0.13448312412831243,"theta":-0.01830223152022315,"vega":0.011678940027894002,"rho":0.002897017410161019,"breakevenPct":17.22750479585517},{"delta":0.45,"premium":0.8339958158995815,"strike":11.935146443514645,"iv":0.8683343096234309,"gamma":0.1355849372384937,"theta":-0.017660669456066945,"vega":0.0114836820083682,"rho":0.003233990378029721,"breakevenPct":15.244966240200595},{"delta":0.5,"premium":0.9630055788005578,"strike":11.58647140864714,"iv":0.8471209205020921,"gamma":0.13668675034867503,"theta":-0.01701910739191074,"vega":0.0112884239888424,"rho":0.003570963345898424,"breakevenPct":13.262427684546019},{"delta":0.55,"premium":1.0920153417015341,"strike":11.237796373779638,"iv":0.8259075313807531,"gamma":0.13778856345885634,"theta":-0.016377545327754532,"vega":0.011093165969316596,"rho":0.003907936313767127,"breakevenPct":11.27988912889144},{"delta":0.6,"premium":1.2210251046025102,"strike":10.889121338912133,"iv":0.8046941422594143,"gamma":0.13889037656903766,"theta":-0.015735983263598326,"vega":0.010897907949790795,"rho":0.004244909281635829,"breakevenPct":9.297350573236868},{"delta":0.65,"premium":1.3500348675034866,"strike":10.54044630404463,"iv":0.7834807531380753,"gamma":0.13999218967921895,"theta":-0.01509442119944212,"vega":0.010702649930264993,"rho":0.004581882249504532,"breakevenPct":7.314812017582289},{"delta":0.7,"premium":1.4790446304044627,"strike":10.191771269177128,"iv":0.7622673640167364,"gamma":0.14109400278940026,"theta":-0.014452859135285915,"vega":0.01050739191073919,"rho":0.004918855217373234,"breakevenPct":5.332273461927716},{"delta":0.75,"premium":1.781017191977077,"strike":9.73137535816619,"iv":0.7780426934097421,"gamma":0.1307186246418338,"theta":-0.013380085959885388,"vega":0.009701575931232092,"rho":0.0051218867764212615,"breakevenPct":3.9024598388381495},{"delta":0.8,"premium":2.294388729703916,"strike":9.13443170964661,"iv":0.8390264565425025,"gamma":0.10631556829035338,"theta":-0.01178027698185291,"vega":0.008149522445081183,"rho":0.005161212169132905,"breakevenPct":3.1481989111058244},{"delta":0.85,"premium":2.807760267430754,"strike":8.53748806112703,"iv":0.9000102196752626,"gamma":0.08191251193887297,"theta":-0.01018046800382044,"vega":0.006597468958930278,"rho":0.005200537561844549,"breakevenPct":2.3939379833735015},{"delta":0.9,"premium":3.3211318051575933,"strike":7.94054441260745,"iv":0.960993982808023,"gamma":0.057509455587392525,"theta":-0.008580659025787963,"vega":0.005045415472779368,"rho":0.005239862954556193,"breakevenPct":1.6396770556411768}],"put":[{"delta":0.1,"premium":0.1534072744782729,"strike":8.022715163188487,"iv":0.9119473465802648,"gamma":0.05858396238003496,"theta":-0.007174620105508174,"vega":0.004867433204186194,"rho":-0.001012677161345074,"breakevenPct":28.977365625359084},{"delta":0.15,"premium":0.23848837761129843,"strike":8.589922517408656,"iv":0.8687037015486341,"gamma":0.08199648034330662,"theta":-0.00893175719515012,"vega":0.006454514901206792,"rho":-0.0015220284585150316,"breakevenPct":24.626045669698932},{"delta":0.2,"premium":0.323569480744324,"strike":9.157129871628827,"iv":0.8254600565170033,"gamma":0.1054089983065783,"theta":-0.010688894284792066,"vega":0.008041596598227391,"rho":-0.0020313797556849897,"breakevenPct":20.27472571403878},{"delta":0.25,"premium":0.4086505838773496,"strike":9.724337225848998,"iv":0.7822164114853725,"gamma":0.12882151626984997,"theta":-0.012446031374434015,"vega":0.00962867829524799,"rho":-0.0025407310528549475,"breakevenPct":15.923405758378625},{"delta":0.3,"premium":0.5511676007472645,"strike":10.171470509741127,"iv":0.7661452095009341,"gamma":0.14035775286896182,"theta":-0.01346461168935148,"vega":0.01048230584467574,"rho":-0.0030939066111462022,"breakevenPct":13.174161471174529},{"delta":0.35,"premium":0.7479917267147049,"strike":10.505070723245263,"iv":0.7757662396583934,"gamma":0.14066466506538564,"theta":-0.01378486789431545,"vega":0.010642433947157725,"rho":-0.0036885191167233527,"breakevenPct":11.939720247919151},{"delta":0.4,"premium":0.9448158526821457,"strike":10.8386709367494,"iv":0.7853872698158527,"gamma":0.14097157726180945,"theta":-0.014105124099279423,"vega":0.01080256204963971,"rho":-0.004283131622300504,"breakevenPct":10.705279024663772},{"delta":0.45,"premium":1.1416399786495863,"strike":11.172271150253536,"iv":0.795008299973312,"gamma":0.14127848945823324,"theta":-0.014425380304243394,"vega":0.010962690152121696,"rho":-0.004877744127877654,"breakevenPct":9.470837801408395},{"delta":0.5,"premium":1.338464104617027,"strike":11.505871363757674,"iv":0.8046293301307713,"gamma":0.14158540165465705,"theta":-0.014745636509207365,"vega":0.011122818254603681,"rho":-0.005472356633454804,"breakevenPct":8.236396578153018},{"delta":0.55,"premium":1.5352882305844677,"strike":11.83947157726181,"iv":0.8142503602882306,"gamma":0.14189231385108086,"theta":-0.015065892714171336,"vega":0.011282946357085669,"rho":-0.0060669691390319545,"breakevenPct":7.00195535489764},{"delta":0.6,"premium":1.7321123565519079,"strike":12.173071790765945,"iv":0.8238713904456899,"gamma":0.14219922604750465,"theta":-0.015386148919135307,"vega":0.011443074459567652,"rho":-0.0066615816446091046,"breakevenPct":5.767514131642264},{"delta":0.65,"premium":1.9543959763134247,"strike":12.53046215162013,"iv":0.8372046046361444,"gamma":0.141988855289038,"theta":-0.015722998350010127,"vega":0.011580203739111089,"rho":-0.007276107639483907,"breakevenPct":4.54813921203336},{"delta":0.7,"premium":3.424194791984664,"strike":14.053569732626595,"iv":1.0324348364433644,"gamma":0.11643161974093892,"theta":-0.016872915850516566,"vega":0.010590390694665594,"rho":-0.008866394609943642,"breakevenPct":4.067013171101713},{"delta":0.75,"premium":4.893993607655906,"strike":15.576677313633063,"iv":1.2276650682505847,"gamma":0.09087438419283977,"theta":-0.018022833351023008,"vega":0.009600577650220097,"rho":-0.01045668158040338,"breakevenPct":3.5858871301700646},{"delta":0.8,"premium":6.363792423327149,"strike":17.099784894639534,"iv":1.4228953000578053,"gamma":0.06531714864474063,"theta":-0.019172750851529446,"vega":0.0086107646057746,"rho":-0.012046968550863117,"breakevenPct":3.1047610892384157},{"delta":0.85,"premium":11.33812203099716,"strike":22.130736766323636,"iv":1.8812294529752682,"gamma":0.0399238148136937,"theta":-0.0211265505654692,"vega":0.007244537369154143,"rho":-0.016403855711996818,"breakevenPct":2.5937298255733463}]},"raw":{"call":[{"delta":0.1,"premium":0.18717443282561844,"strike":20.608721641280923,"iv":1.4140781046332938,"gamma":0.04326460615147666,"theta":-0.014133665202033081,"vega":0.0054311742799011764,"rho":0.0007117135225077991,"breakevenPct":87.68859272659333},{"delta":0.15,"premium":0.375,"strike":22.67915836600373,"iv":1.9394754676187036,"gamma":0.03869540598944948,"theta":-0.0246117922378278,"vega":0.0072486880321115795,"rho":0.001002301824427535,"breakevenPct":108.07002135382429},{"delta":0.2,"premium":0.4199011128201332,"strike":18.652966615396004,"iv":1.5662976392904278,"gamma":0.06199973300089516,"theta":-0.02220904397961752,"vega":0.008401047847124534,"rho":0.0013962761948501982,"breakevenPct":72.13779538101207},{"delta":0.25,"premium":0.4805812569561885,"strike":16.832562291314346,"iv":1.3699669767784668,"gamma":0.08324241554500902,"theta":-0.02117086528742299,"vega":0.009406654992945677,"rho":0.001778470862078667,"breakevenPct":56.255808197387495},{"delta":0.3,"premium":0.5412614010922437,"strike":15.012157967232689,"iv":1.173636314266506,"gamma":0.10448509808912287,"theta":-0.020132686595228457,"vega":0.010412262138766821,"rho":0.0021606655293071354,"breakevenPct":40.37382101376293},{"delta":0.35,"premium":0.601941545228299,"strike":13.191753643151031,"iv":0.9773056517545451,"gamma":0.12572778063323672,"theta":-0.019094507903033922,"vega":0.011417869284587965,"rho":0.0025428601965356047,"breakevenPct":24.491833830138354},{"delta":0.4,"premium":0.7049860529986054,"strike":12.283821478382148,"iv":0.8895476987447698,"gamma":0.13448312412831243,"theta":-0.01830223152022315,"vega":0.011678940027894002,"rho":0.002897017410161019,"breakevenPct":17.22750479585517},{"delta":0.45,"premium":0.8339958158995815,"strike":11.935146443514645,"iv":0.8683343096234309,"gamma":0.1355849372384937,"theta":-0.017660669456066945,"vega":0.0114836820083682,"rho":0.003233990378029721,"breakevenPct":15.244966240200595},{"delta":0.5,"premium":0.9630055788005578,"strike":11.58647140864714,"iv":0.8471209205020921,"gamma":0.13668675034867503,"theta":-0.01701910739191074,"vega":0.0112884239888424,"rho":0.003570963345898424,"breakevenPct":13.262427684546019},{"delta":0.55,"premium":1.0920153417015341,"strike":11.237796373779638,"iv":0.8259075313807531,"gamma":0.13778856345885634,"theta":-0.016377545327754532,"vega":0.011093165969316596,"rho":0.003907936313767127,"breakevenPct":11.27988912889144},{"delta":0.6,"premium":1.2210251046025102,"strike":10.889121338912133,"iv":0.8046941422594143,"gamma":0.13889037656903766,"theta":-0.015735983263598326,"vega":0.010897907949790795,"rho":0.004244909281635829,"breakevenPct":9.297350573236868},{"delta":0.65,"premium":1.3500348675034866,"strike":10.54044630404463,"iv":0.7834807531380753,"gamma":0.13999218967921895,"theta":-0.01509442119944212,"vega":0.010702649930264993,"rho":0.004581882249504532,"breakevenPct":7.314812017582289},{"delta":0.7,"premium":1.4790446304044627,"strike":10.191771269177128,"iv":0.7622673640167364,"gamma":0.14109400278940026,"theta":-0.014452859135285915,"vega":0.01050739191073919,"rho":0.004918855217373234,"breakevenPct":5.332273461927716},{"delta":0.75,"premium":1.781017191977077,"strike":9.73137535816619,"iv":0.7780426934097421,"gamma":0.1307186246418338,"theta":-0.013380085959885388,"vega":0.009701575931232092,"rho":0.0051218867764212615,"breakevenPct":3.9024598388381495},{"delta":0.8,"premium":2.294388729703916,"strike":9.13443170964661,"iv":0.8390264565425025,"gamma":0.10631556829035338,"theta":-0.01178027698185291,"vega":0.008149522445081183,"rho":0.005161212169132905,"breakevenPct":3.1481989111058244},{"delta":0.85,"premium":2.807760267430754,"strike":8.53748806112703,"iv":0.9000102196752626,"gamma":0.08191251193887297,"theta":-0.01018046800382044,"vega":0.006597468958930278,"rho":0.005200537561844549,"breakevenPct":2.3939379833735015},{"delta":0.9,"premium":3.3211318051575933,"strike":7.94054441260745,"iv":0.960993982808023,"gamma":0.057509455587392525,"theta":-0.008580659025787963,"vega":0.005045415472779368,"rho":0.005239862954556193,"breakevenPct":1.6396770556411768}],"put":[{"delta":0.1,"premium":0.1534072744782729,"strike":8.022715163188487,"iv":0.9119473465802648,"gamma":0.05858396238003496,"theta":-0.007174620105508174,"vega":0.004867433204186194,"rho":-0.001012677161345074,"breakevenPct":28.977365625359084},{"delta":0.15,"premium":0.23848837761129843,"strike":8.589922517408656,"iv":0.8687037015486341,"gamma":0.08199648034330662,"theta":-0.00893175719515012,"vega":0.006454514901206792,"rho":-0.0015220284585150316,"breakevenPct":24.626045669698932},{"delta":0.2,"premium":0.323569480744324,"strike":9.157129871628827,"iv":0.8254600565170033,"gamma":0.1054089983065783,"theta":-0.010688894284792066,"vega":0.008041596598227391,"rho":-0.0020313797556849897,"breakevenPct":20.27472571403878},{"delta":0.25,"premium":0.4086505838773496,"strike":9.724337225848998,"iv":0.7822164114853725,"gamma":0.12882151626984997,"theta":-0.012446031374434015,"vega":0.00962867829524799,"rho":-0.0025407310528549475,"breakevenPct":15.923405758378625},{"delta":0.3,"premium":0.5511676007472645,"strike":10.171470509741127,"iv":0.7661452095009341,"gamma":0.14035775286896182,"theta":-0.01346461168935148,"vega":0.01048230584467574,"rho":-0.0030939066111462022,"breakevenPct":13.174161471174529},{"delta":0.35,"premium":0.7479917267147049,"strike":10.505070723245263,"iv":0.7757662396583934,"gamma":0.14066466506538564,"theta":-0.01378486789431545,"vega":0.010642433947157725,"rho":-0.0036885191167233527,"breakevenPct":11.939720247919151},{"delta":0.4,"premium":0.9448158526821457,"strike":10.8386709367494,"iv":0.7853872698158527,"gamma":0.14097157726180945,"theta":-0.014105124099279423,"vega":0.01080256204963971,"rho":-0.004283131622300504,"breakevenPct":10.705279024663772},{"delta":0.45,"premium":1.1416399786495863,"strike":11.172271150253536,"iv":0.795008299973312,"gamma":0.14127848945823324,"theta":-0.014425380304243394,"vega":0.010962690152121696,"rho":-0.004877744127877654,"breakevenPct":9.470837801408395},{"delta":0.5,"premium":1.338464104617027,"strike":11.505871363757674,"iv":0.8046293301307713,"gamma":0.14158540165465705,"theta":-0.014745636509207365,"vega":0.011122818254603681,"rho":-0.005472356633454804,"breakevenPct":8.236396578153018},{"delta":0.55,"premium":1.5352882305844677,"strike":11.83947157726181,"iv":0.8142503602882306,"gamma":0.14189231385108086,"theta":-0.015065892714171336,"vega":0.011282946357085669,"rho":-0.0060669691390319545,"breakevenPct":7.00195535489764},{"delta":0.6,"premium":1.7321123565519079,"strike":12.173071790765945,"iv":0.8238713904456899,"gamma":0.14219922604750465,"theta":-0.015386148919135307,"vega":0.011443074459567652,"rho":-0.0066615816446091046,"breakevenPct":5.767514131642264},{"delta":0.65,"premium":1.9543959763134247,"strike":12.53046215162013,"iv":0.8372046046361444,"gamma":0.141988855289038,"theta":-0.015722998350010127,"vega":0.011580203739111089,"rho":-0.007276107639483907,"breakevenPct":4.54813921203336},{"delta":0.7,"premium":3.424194791984664,"strike":14.053569732626595,"iv":1.0324348364433644,"gamma":0.11643161974093892,"theta":-0.016872915850516566,"vega":0.010590390694665594,"rho":-0.008866394609943642,"breakevenPct":4.067013171101713},{"delta":0.75,"premium":4.893993607655906,"strike":15.576677313633063,"iv":1.2276650682505847,"gamma":0.09087438419283977,"theta":-0.018022833351023008,"vega":0.009600577650220097,"rho":-0.01045668158040338,"breakevenPct":3.5858871301700646},{"delta":0.8,"premium":6.363792423327149,"strike":17.099784894639534,"iv":1.4228953000578053,"gamma":0.06531714864474063,"theta":-0.019172750851529446,"vega":0.0086107646057746,"rho":-0.012046968550863117,"breakevenPct":3.1047610892384157},{"delta":0.85,"premium":11.33812203099716,"strike":22.130736766323636,"iv":1.8812294529752682,"gamma":0.0399238148136937,"theta":-0.0211265505654692,"vega":0.007244537369154143,"rho":-0.016403855711996818,"breakevenPct":2.5937298255733463}]}},"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"}}