{"symbol":"XIFR","url":"https://intraalpha.com/companies/XIFR","capturedAt":"2026-10-23T04:46:00.853Z","state":"ready","quote":{"symbol":"XIFR","last_price":9.84,"prev_close":9.89,"regular_close":9.84,"change":-0.05,"change_pct":-0.5056,"regular_change":-0.05,"regular_change_pct":-0.5056,"extended_change":0,"extended_change_pct":0,"bid":9.67,"ask":10.02,"bid_size":100,"ask_size":300,"volume":1246250,"vwap":9.768415,"open":9.83,"high":9.88,"low":9.68,"close":9.84,"trade_count":14382,"last_trade_at":"2026-10-22T23:00:00.002606011Z","last_quote_at":"2026-10-23T00:00:00.213557621Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","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":"XIFR","fetched_at":"2026-10-23T04:46:00.398593+00:00","name":"XPLR Infrastructure LP Unit","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"XPLR Infrastructure, LP acquires, owns, and manages contracted clean energy projects in the United States. The company is headquartered in Juno Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":932627000,"ebitda":655000000,"pe_ratio":14.33,"peg_ratio":4.175,"book_value":34.34,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":1202000000,"gross_profit_ttm":639000000,"profit_margin":0.0516,"operating_margin_ttm":0.163,"return_on_assets_ttm":0.0001,"return_on_equity_ttm":-0.0161,"quarterly_earnings_growth":-0.524,"quarterly_revenue_growth":0.061,"analyst_target_price":11.91,"analyst_number":1,"beta":0.9,"fifty_two_week_high":13.25,"fifty_two_week_low":8.68,"fifty_day_ma":10.98,"two_hundred_day_ma":11,"shares_outstanding":94273000,"forward_pe":17.57,"price_to_sales":0.776,"price_to_book":0.311,"ev_to_revenue":5.44,"ev_to_ebitda":8.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:00.398593+00:00"},"optionObservedAt":"2026-10-22T19:47:39.191Z","bars":[{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-16T11:45:00Z","v":163,"vw":9.81},{"c":9.795,"h":9.89,"l":9.78,"n":114,"o":9.86,"t":"2026-10-16T13:30:00Z","v":22101,"vw":9.808276},{"c":9.85,"h":9.85,"l":9.82,"n":12,"o":9.82,"t":"2026-10-16T13:35:00Z","v":2441,"vw":9.846087},{"c":9.775,"h":9.855,"l":9.76,"n":99,"o":9.855,"t":"2026-10-16T13:40:00Z","v":4593,"vw":9.797162},{"c":9.87,"h":9.87,"l":9.76,"n":245,"o":9.76,"t":"2026-10-16T13:45:00Z","v":15101,"vw":9.801572},{"c":9.86,"h":9.895,"l":9.86,"n":101,"o":9.875,"t":"2026-10-16T13:50:00Z","v":5138,"vw":9.870962},{"c":9.88,"h":9.88,"l":9.87,"n":18,"o":9.87,"t":"2026-10-16T13:55:00Z","v":919,"vw":9.871669},{"c":9.89,"h":9.9,"l":9.87,"n":156,"o":9.88,"t":"2026-10-16T14:00:00Z","v":13475,"vw":9.885815},{"c":9.875,"h":9.89,"l":9.875,"n":98,"o":9.89,"t":"2026-10-16T14:05:00Z","v":3642,"vw":9.887568},{"c":9.89,"h":9.9,"l":9.87,"n":105,"o":9.89,"t":"2026-10-16T14:10:00Z","v":8920,"vw":9.881711},{"c":9.9,"h":9.905,"l":9.895,"n":80,"o":9.9,"t":"2026-10-16T14:15:00Z","v":4751,"vw":9.900708},{"c":9.9,"h":9.9057,"l":9.9,"n":20,"o":9.9057,"t":"2026-10-16T14:20:00Z","v":804,"vw":9.902874},{"c":9.92,"h":9.92,"l":9.9,"n":161,"o":9.9,"t":"2026-10-16T14:25:00Z","v":6014,"vw":9.916303},{"c":9.91,"h":9.94,"l":9.91,"n":103,"o":9.93,"t":"2026-10-16T14:30:00Z","v":6470,"vw":9.926538},{"c":9.91,"h":9.91,"l":9.895,"n":82,"o":9.91,"t":"2026-10-16T14:35:00Z","v":5010,"vw":9.903585},{"c":9.88,"h":9.915,"l":9.88,"n":112,"o":9.915,"t":"2026-10-16T14:40:00Z","v":5299,"vw":9.89715},{"c":9.895,"h":9.895,"l":9.87,"n":58,"o":9.88,"t":"2026-10-16T14:45:00Z","v":2757,"vw":9.884431},{"c":9.89,"h":9.895,"l":9.89,"n":24,"o":9.895,"t":"2026-10-16T14:50:00Z","v":1198,"vw":9.890831},{"c":9.905,"h":9.905,"l":9.895,"n":67,"o":9.9,"t":"2026-10-16T14:55:00Z","v":2837,"vw":9.9},{"c":9.9,"h":9.9057,"l":9.895,"n":103,"o":9.905,"t":"2026-10-16T15:00:00Z","v":3702,"vw":9.902375},{"c":9.89,"h":9.9,"l":9.885,"n":144,"o":9.8999,"t":"2026-10-16T15:05:00Z","v":7792,"vw":9.897412},{"c":9.9,"h":9.9,"l":9.89,"n":77,"o":9.89,"t":"2026-10-16T15:10:00Z","v":3261,"vw":9.899098},{"c":9.885,"h":9.9,"l":9.885,"n":115,"o":9.895,"t":"2026-10-16T15:15:00Z","v":4377,"vw":9.893597},{"c":9.89,"h":9.92,"l":9.885,"n":300,"o":9.885,"t":"2026-10-16T15:20:00Z","v":28447,"vw":9.905937},{"c":9.825,"h":9.885,"l":9.825,"n":248,"o":9.885,"t":"2026-10-16T15:25:00Z","v":21999,"vw":9.860554},{"c":9.835,"h":9.835,"l":9.825,"n":85,"o":9.825,"t":"2026-10-16T15:30:00Z","v":4802,"vw":9.828772},{"c":9.85,"h":9.86,"l":9.82,"n":169,"o":9.83,"t":"2026-10-16T15:35:00Z","v":13885,"vw":9.833505},{"c":9.83,"h":9.85,"l":9.83,"n":77,"o":9.85,"t":"2026-10-16T15:40:00Z","v":4917,"vw":9.847085},{"c":9.835,"h":9.845,"l":9.83,"n":72,"o":9.84,"t":"2026-10-16T15:45:00Z","v":4840,"vw":9.837545},{"c":9.825,"h":9.845,"l":9.825,"n":84,"o":9.835,"t":"2026-10-16T15:50:00Z","v":4915,"vw":9.839407},{"c":9.845,"h":9.845,"l":9.815,"n":101,"o":9.82,"t":"2026-10-16T15:55:00Z","v":7468,"vw":9.827806},{"c":9.835,"h":9.84,"l":9.835,"n":53,"o":9.84,"t":"2026-10-16T16:00:00Z","v":1599,"vw":9.838125},{"c":9.84,"h":9.84,"l":9.835,"n":64,"o":9.835,"t":"2026-10-16T16:05:00Z","v":1798,"vw":9.837165},{"c":9.85,"h":9.86,"l":9.835,"n":549,"o":9.84,"t":"2026-10-16T16:10:00Z","v":105169,"vw":9.850817},{"c":9.845,"h":9.86,"l":9.84,"n":380,"o":9.85,"t":"2026-10-16T16:15:00Z","v":50910,"vw":9.852982},{"c":9.87,"h":9.87,"l":9.84,"n":502,"o":9.845,"t":"2026-10-16T16:20:00Z","v":57753,"vw":9.854778},{"c":9.905,"h":9.905,"l":9.86,"n":504,"o":9.87,"t":"2026-10-16T16:25:00Z","v":63680,"vw":9.879246},{"c":9.88,"h":9.905,"l":9.88,"n":183,"o":9.9,"t":"2026-10-16T16:30:00Z","v":16584,"vw":9.889324},{"c":9.92,"h":9.935,"l":9.865,"n":469,"o":9.885,"t":"2026-10-16T16:35:00Z","v":63611,"vw":9.908053},{"c":9.915,"h":9.93,"l":9.905,"n":104,"o":9.92,"t":"2026-10-16T16:40:00Z","v":11613,"vw":9.915437},{"c":9.875,"h":9.92,"l":9.87,"n":373,"o":9.915,"t":"2026-10-16T16:45:00Z","v":38230,"vw":9.903405},{"c":9.865,"h":9.875,"l":9.86,"n":120,"o":9.875,"t":"2026-10-16T16:50:00Z","v":8060,"vw":9.871728},{"c":9.865,"h":9.87,"l":9.865,"n":37,"o":9.865,"t":"2026-10-16T16:55:00Z","v":1727,"vw":9.866613},{"c":9.85,"h":9.865,"l":9.85,"n":185,"o":9.86,"t":"2026-10-16T17:00:00Z","v":9981,"vw":9.863186},{"c":9.85,"h":9.855,"l":9.84,"n":214,"o":9.855,"t":"2026-10-16T17:05:00Z","v":15365,"vw":9.849048},{"c":9.86,"h":9.86,"l":9.855,"n":126,"o":9.855,"t":"2026-10-16T17:10:00Z","v":8063,"vw":9.856603},{"c":9.855,"h":9.855,"l":9.845,"n":94,"o":9.855,"t":"2026-10-16T17:15:00Z","v":6479,"vw":9.850835},{"c":9.87,"h":9.87,"l":9.855,"n":128,"o":9.86,"t":"2026-10-16T17:20:00Z","v":10571,"vw":9.861656},{"c":9.89,"h":9.89,"l":9.87,"n":90,"o":9.87,"t":"2026-10-16T17:25:00Z","v":4903,"vw":9.877245},{"c":9.875,"h":9.895,"l":9.875,"n":128,"o":9.885,"t":"2026-10-16T17:30:00Z","v":9399,"vw":9.885302},{"c":9.87,"h":9.885,"l":9.87,"n":204,"o":9.88,"t":"2026-10-16T17:35:00Z","v":17994,"vw":9.881772},{"c":9.925,"h":9.945,"l":9.865,"n":501,"o":9.87,"t":"2026-10-16T17:40:00Z","v":46498,"vw":9.903415},{"c":9.93,"h":9.94,"l":9.92,"n":263,"o":9.93,"t":"2026-10-16T17:45:00Z","v":23330,"vw":9.92959},{"c":9.905,"h":9.92,"l":9.9,"n":99,"o":9.92,"t":"2026-10-16T17:50:00Z","v":5466,"vw":9.908676},{"c":9.945,"h":9.95,"l":9.905,"n":355,"o":9.905,"t":"2026-10-16T17:55:00Z","v":35335,"vw":9.930794},{"c":9.93,"h":9.945,"l":9.92,"n":175,"o":9.945,"t":"2026-10-16T18:00:00Z","v":10519,"vw":9.932835},{"c":9.925,"h":9.93,"l":9.925,"n":68,"o":9.925,"t":"2026-10-16T18:05:00Z","v":3222,"vw":9.927778},{"c":9.915,"h":9.925,"l":9.915,"n":92,"o":9.925,"t":"2026-10-16T18:10:00Z","v":4882,"vw":9.919155},{"c":9.905,"h":9.92,"l":9.905,"n":149,"o":9.92,"t":"2026-10-16T18:15:00Z","v":8618,"vw":9.912003},{"c":9.905,"h":9.91,"l":9.9,"n":97,"o":9.91,"t":"2026-10-16T18:20:00Z","v":3806,"vw":9.905345},{"c":9.905,"h":9.91,"l":9.9,"n":68,"o":9.91,"t":"2026-10-16T18:25:00Z","v":3020,"vw":9.905706},{"c":9.895,"h":9.905,"l":9.89,"n":170,"o":9.905,"t":"2026-10-16T18:30:00Z","v":10722,"vw":9.895977},{"c":9.91,"h":9.91,"l":9.895,"n":207,"o":9.9,"t":"2026-10-16T18:35:00Z","v":18521,"vw":9.902393},{"c":9.92,"h":9.93,"l":9.905,"n":350,"o":9.91,"t":"2026-10-16T18:40:00Z","v":25434,"vw":9.918745},{"c":9.905,"h":9.93,"l":9.9,"n":248,"o":9.925,"t":"2026-10-16T18:45:00Z","v":18708,"vw":9.914291},{"c":9.91,"h":9.915,"l":9.89,"n":546,"o":9.905,"t":"2026-10-16T18:50:00Z","v":44682,"vw":9.901309},{"c":9.925,"h":9.925,"l":9.9,"n":267,"o":9.905,"t":"2026-10-16T18:55:00Z","v":22307,"vw":9.913213},{"c":9.905,"h":9.925,"l":9.905,"n":122,"o":9.925,"t":"2026-10-16T19:00:00Z","v":10483,"vw":9.912999},{"c":9.9039,"h":9.92,"l":9.9039,"n":169,"o":9.905,"t":"2026-10-16T19:05:00Z","v":13741,"vw":9.911379},{"c":9.91,"h":9.92,"l":9.9,"n":254,"o":9.905,"t":"2026-10-16T19:10:00Z","v":19785,"vw":9.910728},{"c":9.915,"h":9.92,"l":9.9,"n":442,"o":9.91,"t":"2026-10-16T19:15:00Z","v":39404,"vw":9.911299},{"c":9.905,"h":9.935,"l":9.885,"n":457,"o":9.915,"t":"2026-10-16T19:20:00Z","v":39932,"vw":9.909416},{"c":9.905,"h":9.93,"l":9.9,"n":451,"o":9.91,"t":"2026-10-16T19:25:00Z","v":39872,"vw":9.909483},{"c":9.9,"h":9.92,"l":9.895,"n":372,"o":9.905,"t":"2026-10-16T19:30:00Z","v":32019,"vw":9.908331},{"c":9.905,"h":9.91,"l":9.88,"n":585,"o":9.9,"t":"2026-10-16T19:35:00Z","v":53211,"vw":9.89934},{"c":9.895,"h":9.92,"l":9.89,"n":719,"o":9.905,"t":"2026-10-16T19:40:00Z","v":75487,"vw":9.901518},{"c":9.915,"h":9.93,"l":9.89,"n":965,"o":9.895,"t":"2026-10-16T19:45:00Z","v":82064,"vw":9.907776},{"c":9.935,"h":9.94,"l":9.915,"n":585,"o":9.92,"t":"2026-10-16T19:50:00Z","v":51629,"vw":9.932785},{"c":9.945,"h":9.965,"l":9.92,"n":3167,"o":9.935,"t":"2026-10-16T19:55:00Z","v":373823,"vw":9.949543},{"c":9.96,"h":9.96,"l":9.94,"n":24,"o":9.94,"t":"2026-10-16T20:00:00Z","v":124180,"vw":9.940038},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-16T20:05:00Z","v":149,"vw":9.95},{"c":9.9463,"h":9.9463,"l":9.9463,"n":1,"o":9.9463,"t":"2026-10-16T21:35:00Z","v":100,"vw":9.9463},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-19T12:45:00Z","v":300,"vw":9.95},{"c":10.068,"h":10.4,"l":10.068,"n":3,"o":10.068,"t":"2026-10-19T13:20:00Z","v":2400,"vw":10.330833},{"c":9.8301,"h":9.92,"l":9.8301,"n":44,"o":9.92,"t":"2026-10-19T13:30:00Z","v":14531,"vw":9.905161},{"c":9.875,"h":9.93,"l":9.85,"n":88,"o":9.88,"t":"2026-10-19T13:35:00Z","v":10405,"vw":9.896888},{"c":9.845,"h":9.91,"l":9.845,"n":74,"o":9.875,"t":"2026-10-19T13:40:00Z","v":7073,"vw":9.881577},{"c":9.82,"h":9.86,"l":9.8136,"n":56,"o":9.84,"t":"2026-10-19T13:45:00Z","v":3082,"vw":9.843579},{"c":9.8599,"h":9.8599,"l":9.84,"n":54,"o":9.85,"t":"2026-10-19T13:50:00Z","v":5220,"vw":9.849104},{"c":9.81,"h":9.84,"l":9.81,"n":49,"o":9.84,"t":"2026-10-19T13:55:00Z","v":3001,"vw":9.822929},{"c":9.805,"h":9.83,"l":9.8,"n":51,"o":9.83,"t":"2026-10-19T14:00:00Z","v":7012,"vw":9.808257},{"c":9.83,"h":9.83,"l":9.805,"n":81,"o":9.805,"t":"2026-10-19T14:05:00Z","v":8601,"vw":9.826679},{"c":9.82,"h":9.82,"l":9.81,"n":104,"o":9.82,"t":"2026-10-19T14:10:00Z","v":8787,"vw":9.819053},{"c":9.83,"h":9.8495,"l":9.815,"n":150,"o":9.82,"t":"2026-10-19T14:15:00Z","v":11028,"vw":9.835871},{"c":9.81,"h":9.835,"l":9.81,"n":84,"o":9.83,"t":"2026-10-19T14:20:00Z","v":4003,"vw":9.819481},{"c":9.83,"h":9.835,"l":9.815,"n":128,"o":9.815,"t":"2026-10-19T14:25:00Z","v":8927,"vw":9.825452},{"c":9.815,"h":9.835,"l":9.81,"n":127,"o":9.825,"t":"2026-10-19T14:30:00Z","v":8443,"vw":9.819302},{"c":9.805,"h":9.825,"l":9.8,"n":122,"o":9.815,"t":"2026-10-19T14:35:00Z","v":8615,"vw":9.815935},{"c":9.82,"h":9.82,"l":9.8,"n":65,"o":9.805,"t":"2026-10-19T14:40:00Z","v":4170,"vw":9.810286},{"c":9.82,"h":9.825,"l":9.79,"n":309,"o":9.82,"t":"2026-10-19T14:45:00Z","v":25387,"vw":9.812039},{"c":9.795,"h":9.825,"l":9.795,"n":93,"o":9.825,"t":"2026-10-19T14:50:00Z","v":5663,"vw":9.807384},{"c":9.755,"h":9.805,"l":9.755,"n":169,"o":9.795,"t":"2026-10-19T14:55:00Z","v":41611,"vw":9.797822},{"c":9.76,"h":9.77,"l":9.76,"n":75,"o":9.76,"t":"2026-10-19T15:00:00Z","v":5709,"vw":9.765928},{"c":9.78,"h":9.78,"l":9.76,"n":66,"o":9.76,"t":"2026-10-19T15:05:00Z","v":4761,"vw":9.772351},{"c":9.805,"h":9.805,"l":9.78,"n":105,"o":9.78,"t":"2026-10-19T15:10:00Z","v":7684,"vw":9.795737},{"c":9.8,"h":9.815,"l":9.8,"n":141,"o":9.81,"t":"2026-10-19T15:15:00Z","v":14958,"vw":9.803644},{"c":9.79,"h":9.8,"l":9.79,"n":80,"o":9.79,"t":"2026-10-19T15:20:00Z","v":7935,"vw":9.797935},{"c":9.785,"h":9.795,"l":9.78,"n":132,"o":9.795,"t":"2026-10-19T15:25:00Z","v":6460,"vw":9.789251},{"c":9.775,"h":9.785,"l":9.77,"n":96,"o":9.78,"t":"2026-10-19T15:30:00Z","v":5694,"vw":9.779347},{"c":9.775,"h":9.775,"l":9.77,"n":52,"o":9.775,"t":"2026-10-19T15:35:00Z","v":6074,"vw":9.770864},{"c":9.77,"h":9.775,"l":9.77,"n":77,"o":9.775,"t":"2026-10-19T15:40:00Z","v":4792,"vw":9.773395},{"c":9.79,"h":9.79,"l":9.775,"n":60,"o":9.775,"t":"2026-10-19T15:45:00Z","v":4054,"vw":9.779131},{"c":9.795,"h":9.8,"l":9.78,"n":67,"o":9.78,"t":"2026-10-19T15:50:00Z","v":5614,"vw":9.791839},{"c":9.79,"h":9.795,"l":9.79,"n":58,"o":9.795,"t":"2026-10-19T15:55:00Z","v":3324,"vw":9.793466},{"c":9.78,"h":9.79,"l":9.765,"n":302,"o":9.79,"t":"2026-10-19T16:00:00Z","v":31846,"vw":9.777358},{"c":9.795,"h":9.795,"l":9.77,"n":149,"o":9.78,"t":"2026-10-19T16:05:00Z","v":25445,"vw":9.780827},{"c":9.775,"h":9.795,"l":9.77,"n":78,"o":9.795,"t":"2026-10-19T16:10:00Z","v":5083,"vw":9.787192},{"c":9.775,"h":9.78,"l":9.775,"n":61,"o":9.775,"t":"2026-10-19T16:15:00Z","v":3314,"vw":9.776008},{"c":9.79,"h":9.795,"l":9.775,"n":134,"o":9.775,"t":"2026-10-19T16:20:00Z","v":9964,"vw":9.784342},{"c":9.79,"h":9.79,"l":9.78,"n":49,"o":9.785,"t":"2026-10-19T16:25:00Z","v":1759,"vw":9.784237},{"c":9.78,"h":9.785,"l":9.78,"n":107,"o":9.785,"t":"2026-10-19T16:30:00Z","v":6818,"vw":9.782124},{"c":9.78,"h":9.785,"l":9.78,"n":70,"o":9.785,"t":"2026-10-19T16:35:00Z","v":3887,"vw":9.781923},{"c":9.785,"h":9.79,"l":9.78,"n":91,"o":9.78,"t":"2026-10-19T16:40:00Z","v":7225,"vw":9.785663},{"c":9.785,"h":9.79,"l":9.78,"n":42,"o":9.785,"t":"2026-10-19T16:45:00Z","v":2377,"vw":9.785363},{"c":9.75,"h":9.785,"l":9.75,"n":229,"o":9.785,"t":"2026-10-19T16:50:00Z","v":38953,"vw":9.775901},{"c":9.725,"h":9.75,"l":9.72,"n":244,"o":9.75,"t":"2026-10-19T16:55:00Z","v":15608,"vw":9.738351},{"c":9.745,"h":9.745,"l":9.725,"n":143,"o":9.725,"t":"2026-10-19T17:00:00Z","v":11811,"vw":9.736035},{"c":9.71,"h":9.745,"l":9.7,"n":303,"o":9.745,"t":"2026-10-19T17:05:00Z","v":41806,"vw":9.7235},{"c":9.705,"h":9.715,"l":9.705,"n":135,"o":9.705,"t":"2026-10-19T17:10:00Z","v":14245,"vw":9.709929},{"c":9.745,"h":9.755,"l":9.71,"n":277,"o":9.71,"t":"2026-10-19T17:15:00Z","v":34776,"vw":9.738838},{"c":9.725,"h":9.745,"l":9.72,"n":114,"o":9.74,"t":"2026-10-19T17:20:00Z","v":6895,"vw":9.731925},{"c":9.77,"h":9.77,"l":9.725,"n":201,"o":9.725,"t":"2026-10-19T17:25:00Z","v":20262,"vw":9.741378},{"c":9.7551,"h":9.77,"l":9.75,"n":153,"o":9.76,"t":"2026-10-19T17:30:00Z","v":12194,"vw":9.757381},{"c":9.75,"h":9.755,"l":9.745,"n":102,"o":9.755,"t":"2026-10-19T17:35:00Z","v":10612,"vw":9.752735},{"c":9.67,"h":9.75,"l":9.66,"n":384,"o":9.75,"t":"2026-10-19T17:40:00Z","v":30016,"vw":9.695634},{"c":9.675,"h":9.685,"l":9.67,"n":152,"o":9.67,"t":"2026-10-19T17:45:00Z","v":6816,"vw":9.678486},{"c":9.66,"h":9.675,"l":9.66,"n":101,"o":9.675,"t":"2026-10-19T17:50:00Z","v":8775,"vw":9.672237},{"c":9.675,"h":9.675,"l":9.66,"n":95,"o":9.665,"t":"2026-10-19T17:55:00Z","v":9808,"vw":9.666694},{"c":9.665,"h":9.675,"l":9.665,"n":135,"o":9.67,"t":"2026-10-19T18:00:00Z","v":9758,"vw":9.671245},{"c":9.685,"h":9.685,"l":9.665,"n":132,"o":9.665,"t":"2026-10-19T18:05:00Z","v":8030,"vw":9.680198},{"c":9.675,"h":9.69,"l":9.675,"n":180,"o":9.685,"t":"2026-10-19T18:10:00Z","v":10270,"vw":9.681395},{"c":9.685,"h":9.69,"l":9.675,"n":93,"o":9.675,"t":"2026-10-19T18:15:00Z","v":6080,"vw":9.683409},{"c":9.69,"h":9.7,"l":9.68,"n":291,"o":9.685,"t":"2026-10-19T18:20:00Z","v":25020,"vw":9.689832},{"c":9.705,"h":9.71,"l":9.69,"n":239,"o":9.695,"t":"2026-10-19T18:25:00Z","v":19737,"vw":9.700317},{"c":9.715,"h":9.715,"l":9.695,"n":243,"o":9.7,"t":"2026-10-19T18:30:00Z","v":22749,"vw":9.701238},{"c":9.705,"h":9.715,"l":9.7,"n":126,"o":9.71,"t":"2026-10-19T18:35:00Z","v":7963,"vw":9.705465},{"c":9.71,"h":9.71,"l":9.7,"n":114,"o":9.7,"t":"2026-10-19T18:40:00Z","v":5807,"vw":9.704256},{"c":9.71,"h":9.71,"l":9.705,"n":74,"o":9.705,"t":"2026-10-19T18:45:00Z","v":3114,"vw":9.706905},{"c":9.705,"h":9.715,"l":9.7,"n":285,"o":9.705,"t":"2026-10-19T18:50:00Z","v":19173,"vw":9.709121},{"c":9.705,"h":9.71,"l":9.695,"n":252,"o":9.705,"t":"2026-10-19T18:55:00Z","v":20545,"vw":9.701394},{"c":9.705,"h":9.72,"l":9.695,"n":279,"o":9.705,"t":"2026-10-19T19:00:00Z","v":27252,"vw":9.704117},{"c":9.72,"h":9.72,"l":9.705,"n":131,"o":9.705,"t":"2026-10-19T19:05:00Z","v":11257,"vw":9.71446},{"c":9.72,"h":9.73,"l":9.71,"n":166,"o":9.715,"t":"2026-10-19T19:10:00Z","v":23612,"vw":9.718599},{"c":9.73,"h":9.73,"l":9.715,"n":178,"o":9.725,"t":"2026-10-19T19:15:00Z","v":11458,"vw":9.720859},{"c":9.745,"h":9.745,"l":9.725,"n":214,"o":9.725,"t":"2026-10-19T19:20:00Z","v":10228,"vw":9.73518},{"c":9.75,"h":9.75,"l":9.73,"n":467,"o":9.75,"t":"2026-10-19T19:25:00Z","v":39704,"vw":9.743949},{"c":9.75,"h":9.77,"l":9.74,"n":644,"o":9.75,"t":"2026-10-19T19:30:00Z","v":51474,"vw":9.751515},{"c":9.765,"h":9.77,"l":9.75,"n":256,"o":9.75,"t":"2026-10-19T19:35:00Z","v":17435,"vw":9.76011},{"c":9.765,"h":9.77,"l":9.76,"n":332,"o":9.77,"t":"2026-10-19T19:40:00Z","v":21404,"vw":9.767617},{"c":9.775,"h":9.78,"l":9.76,"n":521,"o":9.765,"t":"2026-10-19T19:45:00Z","v":40681,"vw":9.77061},{"c":9.785,"h":9.79,"l":9.77,"n":719,"o":9.775,"t":"2026-10-19T19:50:00Z","v":72807,"vw":9.781219},{"c":9.78,"h":9.81,"l":9.77,"n":2527,"o":9.78,"t":"2026-10-19T19:55:00Z","v":258679,"vw":9.783184},{"c":9.76,"h":9.775,"l":9.76,"n":10,"o":9.775,"t":"2026-10-19T20:00:00Z","v":122824,"vw":9.760024},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T13:20:00Z","v":300,"vw":9.74},{"c":9.79,"h":9.79,"l":9.76,"n":40,"o":9.78,"t":"2026-10-20T13:30:00Z","v":9347,"vw":9.778014},{"c":9.82,"h":9.82,"l":9.76,"n":19,"o":9.76,"t":"2026-10-20T13:35:00Z","v":1602,"vw":9.7784},{"c":9.82,"h":9.85,"l":9.82,"n":70,"o":9.84,"t":"2026-10-20T13:40:00Z","v":3925,"vw":9.844931},{"c":9.87,"h":9.87,"l":9.85,"n":23,"o":9.85,"t":"2026-10-20T13:45:00Z","v":1249,"vw":9.854444},{"c":9.85,"h":9.8768,"l":9.85,"n":96,"o":9.8748,"t":"2026-10-20T13:50:00Z","v":4619,"vw":9.86505},{"c":9.85,"h":9.85,"l":9.84,"n":33,"o":9.84,"t":"2026-10-20T13:55:00Z","v":1635,"vw":9.841111},{"c":9.85,"h":9.87,"l":9.85,"n":95,"o":9.85,"t":"2026-10-20T14:00:00Z","v":4501,"vw":9.858899},{"c":9.86,"h":9.87,"l":9.86,"n":89,"o":9.86,"t":"2026-10-20T14:05:00Z","v":3743,"vw":9.86514},{"c":9.855,"h":9.855,"l":9.83,"n":82,"o":9.85,"t":"2026-10-20T14:10:00Z","v":3179,"vw":9.844579},{"c":9.85,"h":9.85,"l":9.8401,"n":40,"o":9.85,"t":"2026-10-20T14:15:00Z","v":2128,"vw":9.84418},{"c":9.88,"h":9.88,"l":9.84,"n":130,"o":9.84,"t":"2026-10-20T14:20:00Z","v":6158,"vw":9.868353},{"c":9.925,"h":9.925,"l":9.88,"n":122,"o":9.88,"t":"2026-10-20T14:25:00Z","v":6948,"vw":9.903045},{"c":9.89,"h":9.93,"l":9.89,"n":268,"o":9.925,"t":"2026-10-20T14:30:00Z","v":11891,"vw":9.915729},{"c":9.885,"h":9.905,"l":9.87,"n":427,"o":9.885,"t":"2026-10-20T14:35:00Z","v":60836,"vw":9.890945},{"c":9.91,"h":9.92,"l":9.88,"n":1161,"o":9.885,"t":"2026-10-20T14:40:00Z","v":141966,"vw":9.90157},{"c":9.905,"h":9.945,"l":9.89,"n":436,"o":9.92,"t":"2026-10-20T14:45:00Z","v":35066,"vw":9.919755},{"c":9.93,"h":9.94,"l":9.9,"n":273,"o":9.905,"t":"2026-10-20T14:50:00Z","v":33986,"vw":9.921646},{"c":9.895,"h":9.93,"l":9.88,"n":650,"o":9.93,"t":"2026-10-20T14:55:00Z","v":72852,"vw":9.908096},{"c":9.875,"h":9.9,"l":9.875,"n":260,"o":9.895,"t":"2026-10-20T15:00:00Z","v":16935,"vw":9.890921},{"c":9.885,"h":9.885,"l":9.87,"n":96,"o":9.87,"t":"2026-10-20T15:05:00Z","v":7907,"vw":9.880113},{"c":9.85,"h":9.885,"l":9.85,"n":150,"o":9.885,"t":"2026-10-20T15:10:00Z","v":9784,"vw":9.868659},{"c":9.87,"h":9.885,"l":9.85,"n":155,"o":9.85,"t":"2026-10-20T15:15:00Z","v":11525,"vw":9.873116},{"c":9.875,"h":9.885,"l":9.85,"n":523,"o":9.875,"t":"2026-10-20T15:20:00Z","v":102777,"vw":9.869352},{"c":9.85,"h":9.875,"l":9.85,"n":201,"o":9.87,"t":"2026-10-20T15:25:00Z","v":12934,"vw":9.862329},{"c":9.845,"h":9.86,"l":9.83,"n":216,"o":9.855,"t":"2026-10-20T15:30:00Z","v":22328,"vw":9.848359},{"c":9.845,"h":9.845,"l":9.835,"n":106,"o":9.84,"t":"2026-10-20T15:35:00Z","v":7585,"vw":9.841535},{"c":9.845,"h":9.855,"l":9.84,"n":144,"o":9.84,"t":"2026-10-20T15:40:00Z","v":11723,"vw":9.846546},{"c":9.835,"h":9.845,"l":9.815,"n":130,"o":9.84,"t":"2026-10-20T15:45:00Z","v":8182,"vw":9.829977},{"c":9.835,"h":9.835,"l":9.83,"n":71,"o":9.83,"t":"2026-10-20T15:50:00Z","v":3267,"vw":9.833627},{"c":9.825,"h":9.835,"l":9.815,"n":160,"o":9.835,"t":"2026-10-20T15:55:00Z","v":13999,"vw":9.823906},{"c":9.825,"h":9.825,"l":9.82,"n":101,"o":9.825,"t":"2026-10-20T16:00:00Z","v":5387,"vw":9.824585},{"c":9.845,"h":9.845,"l":9.825,"n":121,"o":9.825,"t":"2026-10-20T16:05:00Z","v":9639,"vw":9.832633},{"c":9.875,"h":9.875,"l":9.84,"n":211,"o":9.85,"t":"2026-10-20T16:10:00Z","v":29231,"vw":9.853735},{"c":9.875,"h":9.885,"l":9.875,"n":156,"o":9.875,"t":"2026-10-20T16:15:00Z","v":10059,"vw":9.880842},{"c":9.875,"h":9.885,"l":9.87,"n":162,"o":9.875,"t":"2026-10-20T16:20:00Z","v":11615,"vw":9.876128},{"c":9.895,"h":9.905,"l":9.87,"n":231,"o":9.875,"t":"2026-10-20T16:25:00Z","v":18881,"vw":9.89494},{"c":9.88,"h":9.9,"l":9.87,"n":222,"o":9.895,"t":"2026-10-20T16:30:00Z","v":19365,"vw":9.890077},{"c":9.89,"h":9.9,"l":9.88,"n":99,"o":9.88,"t":"2026-10-20T16:35:00Z","v":6768,"vw":9.891219},{"c":9.87,"h":9.89,"l":9.87,"n":84,"o":9.89,"t":"2026-10-20T16:40:00Z","v":5208,"vw":9.87896},{"c":9.865,"h":9.875,"l":9.86,"n":61,"o":9.875,"t":"2026-10-20T16:45:00Z","v":2521,"vw":9.866875},{"c":9.84,"h":9.875,"l":9.84,"n":147,"o":9.87,"t":"2026-10-20T16:50:00Z","v":17846,"vw":9.860411},{"c":9.85,"h":9.86,"l":9.84,"n":209,"o":9.845,"t":"2026-10-20T16:55:00Z","v":19003,"vw":9.851641},{"c":9.855,"h":9.855,"l":9.845,"n":282,"o":9.855,"t":"2026-10-20T17:00:00Z","v":24697,"vw":9.850569},{"c":9.845,"h":9.855,"l":9.84,"n":134,"o":9.855,"t":"2026-10-20T17:05:00Z","v":8321,"vw":9.849035},{"c":9.83,"h":9.845,"l":9.83,"n":95,"o":9.845,"t":"2026-10-20T17:10:00Z","v":7587,"vw":9.838646},{"c":9.845,"h":9.845,"l":9.83,"n":150,"o":9.83,"t":"2026-10-20T17:15:00Z","v":10280,"vw":9.839481},{"c":9.845,"h":9.85,"l":9.84,"n":200,"o":9.84,"t":"2026-10-20T17:20:00Z","v":16152,"vw":9.848267},{"c":9.83,"h":9.845,"l":9.83,"n":104,"o":9.845,"t":"2026-10-20T17:25:00Z","v":10006,"vw":9.839113},{"c":9.83,"h":9.855,"l":9.83,"n":278,"o":9.835,"t":"2026-10-20T17:30:00Z","v":28107,"vw":9.848038},{"c":9.83,"h":9.835,"l":9.83,"n":76,"o":9.835,"t":"2026-10-20T17:35:00Z","v":5405,"vw":9.83259},{"c":9.845,"h":9.845,"l":9.83,"n":73,"o":9.835,"t":"2026-10-20T17:40:00Z","v":5590,"vw":9.839413},{"c":9.835,"h":9.855,"l":9.83,"n":239,"o":9.845,"t":"2026-10-20T17:45:00Z","v":17458,"vw":9.847164},{"c":9.79,"h":9.84,"l":9.79,"n":268,"o":9.83,"t":"2026-10-20T17:50:00Z","v":28530,"vw":9.818511},{"c":9.775,"h":9.7911,"l":9.755,"n":214,"o":9.7911,"t":"2026-10-20T17:55:00Z","v":20620,"vw":9.767053},{"c":9.74,"h":9.775,"l":9.73,"n":224,"o":9.77,"t":"2026-10-20T18:00:00Z","v":20563,"vw":9.760445},{"c":9.725,"h":9.745,"l":9.72,"n":114,"o":9.74,"t":"2026-10-20T18:05:00Z","v":7412,"vw":9.733059},{"c":9.715,"h":9.735,"l":9.71,"n":201,"o":9.72,"t":"2026-10-20T18:10:00Z","v":17142,"vw":9.719946},{"c":9.705,"h":9.715,"l":9.7,"n":115,"o":9.71,"t":"2026-10-20T18:15:00Z","v":9050,"vw":9.71162},{"c":9.725,"h":9.725,"l":9.7,"n":218,"o":9.7085,"t":"2026-10-20T18:20:00Z","v":14179,"vw":9.707664},{"c":9.715,"h":9.725,"l":9.71,"n":98,"o":9.725,"t":"2026-10-20T18:25:00Z","v":7119,"vw":9.718835},{"c":9.71,"h":9.72,"l":9.705,"n":124,"o":9.715,"t":"2026-10-20T18:30:00Z","v":11204,"vw":9.711495},{"c":9.7,"h":9.715,"l":9.7,"n":125,"o":9.715,"t":"2026-10-20T18:35:00Z","v":8257,"vw":9.706359},{"c":9.71,"h":9.72,"l":9.695,"n":347,"o":9.705,"t":"2026-10-20T18:40:00Z","v":40644,"vw":9.705033},{"c":9.715,"h":9.715,"l":9.71,"n":103,"o":9.7111,"t":"2026-10-20T18:45:00Z","v":5460,"vw":9.713748},{"c":9.755,"h":9.755,"l":9.71,"n":202,"o":9.715,"t":"2026-10-20T18:50:00Z","v":17311,"vw":9.724516},{"c":9.75,"h":9.755,"l":9.75,"n":75,"o":9.755,"t":"2026-10-20T18:55:00Z","v":3524,"vw":9.753794},{"c":9.74,"h":9.755,"l":9.74,"n":126,"o":9.755,"t":"2026-10-20T19:00:00Z","v":8271,"vw":9.751411},{"c":9.745,"h":9.75,"l":9.74,"n":116,"o":9.745,"t":"2026-10-20T19:05:00Z","v":7582,"vw":9.745717},{"c":9.755,"h":9.755,"l":9.74,"n":141,"o":9.74,"t":"2026-10-20T19:10:00Z","v":10551,"vw":9.748443},{"c":9.75,"h":9.755,"l":9.75,"n":130,"o":9.755,"t":"2026-10-20T19:15:00Z","v":7190,"vw":9.752072},{"c":9.755,"h":9.76,"l":9.75,"n":145,"o":9.755,"t":"2026-10-20T19:20:00Z","v":10141,"vw":9.755391},{"c":9.755,"h":9.76,"l":9.75,"n":127,"o":9.755,"t":"2026-10-20T19:25:00Z","v":7032,"vw":9.75384},{"c":9.745,"h":9.755,"l":9.74,"n":284,"o":9.755,"t":"2026-10-20T19:30:00Z","v":17994,"vw":9.750805},{"c":9.73,"h":9.745,"l":9.71,"n":336,"o":9.745,"t":"2026-10-20T19:35:00Z","v":32779,"vw":9.730008},{"c":9.72,"h":9.745,"l":9.71,"n":389,"o":9.73,"t":"2026-10-20T19:40:00Z","v":33840,"vw":9.733844},{"c":9.75,"h":9.75,"l":9.71,"n":497,"o":9.72,"t":"2026-10-20T19:45:00Z","v":42086,"vw":9.733778},{"c":9.735,"h":9.75,"l":9.73,"n":482,"o":9.74,"t":"2026-10-20T19:50:00Z","v":46729,"vw":9.740558},{"c":9.705,"h":9.73,"l":9.7,"n":1788,"o":9.73,"t":"2026-10-20T19:55:00Z","v":237316,"vw":9.714981},{"c":9.72,"h":9.72,"l":9.71,"n":11,"o":9.72,"t":"2026-10-20T20:00:00Z","v":126168,"vw":9.719976},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T12:50:00Z","v":350,"vw":9.75},{"c":9.86,"h":9.86,"l":9.82,"n":23,"o":9.84,"t":"2026-10-21T13:30:00Z","v":10781,"vw":9.841041},{"c":9.87,"h":9.87,"l":9.86,"n":12,"o":9.86,"t":"2026-10-21T13:35:00Z","v":865,"vw":9.865932},{"c":9.82,"h":9.85,"l":9.81,"n":26,"o":9.84,"t":"2026-10-21T13:40:00Z","v":3617,"vw":9.844532},{"c":9.87,"h":9.88,"l":9.82,"n":63,"o":9.82,"t":"2026-10-21T13:45:00Z","v":4748,"vw":9.855709},{"c":9.855,"h":9.88,"l":9.84,"n":34,"o":9.88,"t":"2026-10-21T13:50:00Z","v":2083,"vw":9.863459},{"c":9.825,"h":9.85,"l":9.825,"n":35,"o":9.85,"t":"2026-10-21T13:55:00Z","v":595,"vw":9.835},{"c":9.87,"h":9.87,"l":9.815,"n":99,"o":9.82,"t":"2026-10-21T14:00:00Z","v":7043,"vw":9.840228},{"c":9.85,"h":9.89,"l":9.84,"n":103,"o":9.89,"t":"2026-10-21T14:05:00Z","v":5186,"vw":9.873558},{"c":9.85,"h":9.87,"l":9.85,"n":33,"o":9.86,"t":"2026-10-21T14:10:00Z","v":2346,"vw":9.863031},{"c":9.85,"h":9.87,"l":9.85,"n":66,"o":9.86,"t":"2026-10-21T14:15:00Z","v":7050,"vw":9.86044},{"c":9.86,"h":9.87,"l":9.85,"n":53,"o":9.87,"t":"2026-10-21T14:20:00Z","v":4679,"vw":9.85833},{"c":9.85,"h":9.87,"l":9.84,"n":287,"o":9.8501,"t":"2026-10-21T14:25:00Z","v":22436,"vw":9.852431},{"c":9.85,"h":9.86,"l":9.84,"n":104,"o":9.85,"t":"2026-10-21T14:30:00Z","v":10968,"vw":9.851529},{"c":9.825,"h":9.87,"l":9.825,"n":166,"o":9.85,"t":"2026-10-21T14:35:00Z","v":25862,"vw":9.849954},{"c":9.83,"h":9.8374,"l":9.81,"n":87,"o":9.82,"t":"2026-10-21T14:40:00Z","v":6173,"vw":9.827218},{"c":9.85,"h":9.855,"l":9.82,"n":137,"o":9.83,"t":"2026-10-21T14:45:00Z","v":22566,"vw":9.838376},{"c":9.845,"h":9.8517,"l":9.83,"n":144,"o":9.8517,"t":"2026-10-21T14:50:00Z","v":17668,"vw":9.840306},{"c":9.8559,"h":9.86,"l":9.845,"n":112,"o":9.85,"t":"2026-10-21T14:55:00Z","v":9096,"vw":9.857363},{"c":9.84,"h":9.86,"l":9.84,"n":144,"o":9.86,"t":"2026-10-21T15:00:00Z","v":15568,"vw":9.846432},{"c":9.835,"h":9.835,"l":9.825,"n":85,"o":9.835,"t":"2026-10-21T15:05:00Z","v":4120,"vw":9.832411},{"c":9.825,"h":9.835,"l":9.825,"n":66,"o":9.835,"t":"2026-10-21T15:10:00Z","v":2999,"vw":9.831607},{"c":9.825,"h":9.83,"l":9.82,"n":65,"o":9.825,"t":"2026-10-21T15:15:00Z","v":4970,"vw":9.825318},{"c":9.845,"h":9.845,"l":9.825,"n":182,"o":9.825,"t":"2026-10-21T15:20:00Z","v":21003,"vw":9.839487},{"c":9.855,"h":9.855,"l":9.845,"n":111,"o":9.845,"t":"2026-10-21T15:25:00Z","v":8561,"vw":9.847},{"c":9.855,"h":9.855,"l":9.845,"n":103,"o":9.8518,"t":"2026-10-21T15:30:00Z","v":12529,"vw":9.848633},{"c":9.855,"h":9.855,"l":9.855,"n":50,"o":9.855,"t":"2026-10-21T15:35:00Z","v":7922,"vw":9.855},{"c":9.855,"h":9.865,"l":9.85,"n":100,"o":9.86,"t":"2026-10-21T15:40:00Z","v":7519,"vw":9.858725},{"c":9.87,"h":9.87,"l":9.8516,"n":128,"o":9.855,"t":"2026-10-21T15:45:00Z","v":9037,"vw":9.865789},{"c":9.87,"h":9.87,"l":9.87,"n":38,"o":9.87,"t":"2026-10-21T15:50:00Z","v":1255,"vw":9.87},{"c":9.875,"h":9.885,"l":9.875,"n":84,"o":9.88,"t":"2026-10-21T15:55:00Z","v":7398,"vw":9.880086},{"c":9.865,"h":9.875,"l":9.865,"n":82,"o":9.875,"t":"2026-10-21T16:00:00Z","v":14052,"vw":9.872763},{"c":9.835,"h":9.865,"l":9.83,"n":245,"o":9.865,"t":"2026-10-21T16:05:00Z","v":27272,"vw":9.847734},{"c":9.835,"h":9.8399,"l":9.835,"n":28,"o":9.835,"t":"2026-10-21T16:10:00Z","v":2251,"vw":9.835556},{"c":9.825,"h":9.835,"l":9.825,"n":65,"o":9.835,"t":"2026-10-21T16:15:00Z","v":3535,"vw":9.831653},{"c":9.825,"h":9.825,"l":9.825,"n":22,"o":9.825,"t":"2026-10-21T16:20:00Z","v":1595,"vw":9.825},{"c":9.825,"h":9.835,"l":9.825,"n":128,"o":9.83,"t":"2026-10-21T16:25:00Z","v":7665,"vw":9.830631},{"c":9.825,"h":9.835,"l":9.825,"n":89,"o":9.83,"t":"2026-10-21T16:30:00Z","v":6601,"vw":9.830451},{"c":9.86,"h":9.865,"l":9.8214,"n":215,"o":9.8214,"t":"2026-10-21T16:35:00Z","v":31570,"vw":9.855579},{"c":9.825,"h":9.86,"l":9.825,"n":103,"o":9.86,"t":"2026-10-21T16:40:00Z","v":7141,"vw":9.8367},{"c":9.835,"h":9.84,"l":9.825,"n":52,"o":9.825,"t":"2026-10-21T16:45:00Z","v":3890,"vw":9.829559},{"c":9.845,"h":9.845,"l":9.84,"n":52,"o":9.84,"t":"2026-10-21T16:50:00Z","v":3010,"vw":9.843071},{"c":9.835,"h":9.845,"l":9.835,"n":79,"o":9.845,"t":"2026-10-21T16:55:00Z","v":4896,"vw":9.839183},{"c":9.825,"h":9.835,"l":9.82,"n":100,"o":9.835,"t":"2026-10-21T17:00:00Z","v":7416,"vw":9.826321},{"c":9.825,"h":9.83,"l":9.82,"n":91,"o":9.8201,"t":"2026-10-21T17:05:00Z","v":4508,"vw":9.824684},{"c":9.84,"h":9.845,"l":9.82,"n":289,"o":9.83,"t":"2026-10-21T17:10:00Z","v":25514,"vw":9.831665},{"c":9.84,"h":9.84,"l":9.8377,"n":35,"o":9.84,"t":"2026-10-21T17:15:00Z","v":1806,"vw":9.839751},{"c":9.85,"h":9.85,"l":9.84,"n":116,"o":9.85,"t":"2026-10-21T17:20:00Z","v":20300,"vw":9.849607},{"c":9.85,"h":9.86,"l":9.85,"n":21,"o":9.85,"t":"2026-10-21T17:25:00Z","v":1380,"vw":9.853617},{"c":9.85,"h":9.86,"l":9.85,"n":49,"o":9.85,"t":"2026-10-21T17:30:00Z","v":3216,"vw":9.851577},{"c":9.865,"h":9.865,"l":9.845,"n":123,"o":9.85,"t":"2026-10-21T17:35:00Z","v":7950,"vw":9.857871},{"c":9.875,"h":9.875,"l":9.86,"n":108,"o":9.865,"t":"2026-10-21T17:40:00Z","v":7321,"vw":9.867813},{"c":9.875,"h":9.875,"l":9.87,"n":34,"o":9.875,"t":"2026-10-21T17:45:00Z","v":1865,"vw":9.874706},{"c":9.875,"h":9.885,"l":9.87,"n":164,"o":9.875,"t":"2026-10-21T17:50:00Z","v":9905,"vw":9.878804},{"c":9.875,"h":9.875,"l":9.875,"n":82,"o":9.875,"t":"2026-10-21T17:55:00Z","v":2778,"vw":9.875},{"c":9.865,"h":9.875,"l":9.86,"n":116,"o":9.87,"t":"2026-10-21T18:00:00Z","v":8123,"vw":9.867846},{"c":9.865,"h":9.87,"l":9.86,"n":118,"o":9.865,"t":"2026-10-21T18:05:00Z","v":13856,"vw":9.867154},{"c":9.875,"h":9.875,"l":9.865,"n":108,"o":9.865,"t":"2026-10-21T18:10:00Z","v":8831,"vw":9.873351},{"c":9.86,"h":9.875,"l":9.86,"n":116,"o":9.875,"t":"2026-10-21T18:15:00Z","v":15787,"vw":9.866349},{"c":9.86,"h":9.865,"l":9.86,"n":70,"o":9.86,"t":"2026-10-21T18:20:00Z","v":4284,"vw":9.863708},{"c":9.85,"h":9.865,"l":9.85,"n":101,"o":9.865,"t":"2026-10-21T18:25:00Z","v":7561,"vw":9.858789},{"c":9.85,"h":9.855,"l":9.85,"n":50,"o":9.855,"t":"2026-10-21T18:30:00Z","v":3300,"vw":9.853689},{"c":9.865,"h":9.865,"l":9.85,"n":158,"o":9.855,"t":"2026-10-21T18:35:00Z","v":9538,"vw":9.858784},{"c":9.88,"h":9.88,"l":9.86,"n":142,"o":9.865,"t":"2026-10-21T18:40:00Z","v":10030,"vw":9.868571},{"c":9.855,"h":9.89,"l":9.855,"n":178,"o":9.89,"t":"2026-10-21T18:45:00Z","v":12480,"vw":9.867464},{"c":9.87,"h":9.87,"l":9.845,"n":168,"o":9.855,"t":"2026-10-21T18:50:00Z","v":9836,"vw":9.856982},{"c":9.855,"h":9.87,"l":9.845,"n":183,"o":9.87,"t":"2026-10-21T18:55:00Z","v":12504,"vw":9.852263},{"c":9.87,"h":9.87,"l":9.825,"n":336,"o":9.85,"t":"2026-10-21T19:00:00Z","v":27104,"vw":9.839379},{"c":9.855,"h":9.87,"l":9.855,"n":114,"o":9.87,"t":"2026-10-21T19:05:00Z","v":8238,"vw":9.863933},{"c":9.855,"h":9.855,"l":9.85,"n":77,"o":9.855,"t":"2026-10-21T19:10:00Z","v":3166,"vw":9.854257},{"c":9.86,"h":9.875,"l":9.85,"n":152,"o":9.85,"t":"2026-10-21T19:15:00Z","v":8925,"vw":9.867267},{"c":9.865,"h":9.865,"l":9.86,"n":99,"o":9.865,"t":"2026-10-21T19:20:00Z","v":4273,"vw":9.864815},{"c":9.875,"h":9.88,"l":9.865,"n":149,"o":9.865,"t":"2026-10-21T19:25:00Z","v":5711,"vw":9.872751},{"c":9.895,"h":9.895,"l":9.87,"n":189,"o":9.875,"t":"2026-10-21T19:30:00Z","v":15260,"vw":9.884115},{"c":9.9,"h":9.9,"l":9.885,"n":236,"o":9.895,"t":"2026-10-21T19:35:00Z","v":16533,"vw":9.891593},{"c":9.9,"h":9.9,"l":9.89,"n":163,"o":9.895,"t":"2026-10-21T19:40:00Z","v":9512,"vw":9.895495},{"c":9.88,"h":9.9,"l":9.875,"n":332,"o":9.9,"t":"2026-10-21T19:45:00Z","v":27907,"vw":9.892067},{"c":9.889,"h":9.89,"l":9.87,"n":380,"o":9.885,"t":"2026-10-21T19:50:00Z","v":25739,"vw":9.885907},{"c":9.89,"h":9.91,"l":9.88,"n":1696,"o":9.89,"t":"2026-10-21T19:55:00Z","v":146810,"vw":9.897476},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-21T20:00:00Z","v":109183,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T20:35:00Z","v":100,"vw":9.9},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-22T09:05:00Z","v":103,"vw":9.95},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T11:30:00Z","v":152,"vw":9.85},{"c":9.85,"h":9.85,"l":9.83,"n":7,"o":9.83,"t":"2026-10-22T13:30:00Z","v":6056,"vw":9.830331},{"c":9.84,"h":9.86,"l":9.83,"n":25,"o":9.86,"t":"2026-10-22T13:35:00Z","v":4881,"vw":9.84317},{"c":9.84,"h":9.85,"l":9.84,"n":7,"o":9.845,"t":"2026-10-22T13:40:00Z","v":1256,"vw":9.848636},{"c":9.845,"h":9.845,"l":9.845,"n":6,"o":9.845,"t":"2026-10-22T13:45:00Z","v":593,"vw":9.845},{"c":9.835,"h":9.835,"l":9.835,"n":4,"o":9.835,"t":"2026-10-22T13:50:00Z","v":672,"vw":9.835},{"c":9.85,"h":9.85,"l":9.835,"n":80,"o":9.835,"t":"2026-10-22T13:55:00Z","v":33166,"vw":9.835847},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-22T14:00:00Z","v":517,"vw":9.85},{"c":9.86,"h":9.87,"l":9.84,"n":91,"o":9.84,"t":"2026-10-22T14:05:00Z","v":6485,"vw":9.850555},{"c":9.87,"h":9.88,"l":9.865,"n":61,"o":9.865,"t":"2026-10-22T14:10:00Z","v":5677,"vw":9.869369},{"c":9.88,"h":9.88,"l":9.86,"n":43,"o":9.8693,"t":"2026-10-22T14:15:00Z","v":7358,"vw":9.875139},{"c":9.88,"h":9.88,"l":9.88,"n":74,"o":9.88,"t":"2026-10-22T14:20:00Z","v":9930,"vw":9.88},{"c":9.87,"h":9.88,"l":9.87,"n":134,"o":9.88,"t":"2026-10-22T14:25:00Z","v":3209,"vw":9.8725},{"c":9.86,"h":9.875,"l":9.855,"n":156,"o":9.87,"t":"2026-10-22T14:30:00Z","v":21549,"vw":9.860208},{"c":9.83,"h":9.85,"l":9.83,"n":62,"o":9.85,"t":"2026-10-22T14:35:00Z","v":2561,"vw":9.84619},{"c":9.83,"h":9.84,"l":9.825,"n":115,"o":9.835,"t":"2026-10-22T14:40:00Z","v":8170,"vw":9.83214},{"c":9.8386,"h":9.84,"l":9.82,"n":104,"o":9.82,"t":"2026-10-22T14:45:00Z","v":6950,"vw":9.833367},{"c":9.825,"h":9.83,"l":9.825,"n":57,"o":9.83,"t":"2026-10-22T14:50:00Z","v":2140,"vw":9.829441},{"c":9.8,"h":9.83,"l":9.8,"n":117,"o":9.83,"t":"2026-10-22T14:55:00Z","v":5136,"vw":9.816402},{"c":9.79,"h":9.8,"l":9.785,"n":127,"o":9.8,"t":"2026-10-22T15:00:00Z","v":8412,"vw":9.793822},{"c":9.79,"h":9.795,"l":9.79,"n":50,"o":9.795,"t":"2026-10-22T15:05:00Z","v":7840,"vw":9.794724},{"c":9.7901,"h":9.795,"l":9.78,"n":140,"o":9.79,"t":"2026-10-22T15:10:00Z","v":13539,"vw":9.785875},{"c":9.795,"h":9.795,"l":9.78,"n":103,"o":9.79,"t":"2026-10-22T15:15:00Z","v":8476,"vw":9.788396},{"c":9.785,"h":9.795,"l":9.775,"n":123,"o":9.79,"t":"2026-10-22T15:20:00Z","v":10759,"vw":9.786092},{"c":9.76,"h":9.79,"l":9.76,"n":100,"o":9.79,"t":"2026-10-22T15:25:00Z","v":6422,"vw":9.782081},{"c":9.785,"h":9.785,"l":9.76,"n":129,"o":9.76,"t":"2026-10-22T15:30:00Z","v":5104,"vw":9.775624},{"c":9.785,"h":9.785,"l":9.78,"n":53,"o":9.785,"t":"2026-10-22T15:35:00Z","v":2049,"vw":9.784553},{"c":9.755,"h":9.78,"l":9.75,"n":240,"o":9.78,"t":"2026-10-22T15:40:00Z","v":19230,"vw":9.760709},{"c":9.73,"h":9.75,"l":9.73,"n":76,"o":9.75,"t":"2026-10-22T15:45:00Z","v":6611,"vw":9.741296},{"c":9.73,"h":9.74,"l":9.71,"n":163,"o":9.725,"t":"2026-10-22T15:50:00Z","v":17936,"vw":9.71947},{"c":9.74,"h":9.76,"l":9.73,"n":237,"o":9.7301,"t":"2026-10-22T15:55:00Z","v":12510,"vw":9.746143},{"c":9.765,"h":9.78,"l":9.72,"n":409,"o":9.745,"t":"2026-10-22T16:00:00Z","v":29426,"vw":9.753829},{"c":9.765,"h":9.775,"l":9.76,"n":170,"o":9.765,"t":"2026-10-22T16:05:00Z","v":7524,"vw":9.767369},{"c":9.765,"h":9.765,"l":9.76,"n":94,"o":9.765,"t":"2026-10-22T16:10:00Z","v":4761,"vw":9.761552},{"c":9.75,"h":9.77,"l":9.75,"n":162,"o":9.76,"t":"2026-10-22T16:15:00Z","v":10732,"vw":9.762796},{"c":9.7648,"h":9.765,"l":9.75,"n":142,"o":9.75,"t":"2026-10-22T16:20:00Z","v":6849,"vw":9.758291},{"c":9.765,"h":9.78,"l":9.765,"n":131,"o":9.765,"t":"2026-10-22T16:25:00Z","v":7551,"vw":9.769471},{"c":9.73,"h":9.76,"l":9.725,"n":246,"o":9.76,"t":"2026-10-22T16:30:00Z","v":22131,"vw":9.749036},{"c":9.73,"h":9.735,"l":9.73,"n":123,"o":9.735,"t":"2026-10-22T16:35:00Z","v":8061,"vw":9.734516},{"c":9.73,"h":9.735,"l":9.725,"n":178,"o":9.735,"t":"2026-10-22T16:40:00Z","v":9148,"vw":9.730601},{"c":9.73,"h":9.745,"l":9.73,"n":170,"o":9.735,"t":"2026-10-22T16:45:00Z","v":10594,"vw":9.73701},{"c":9.725,"h":9.73,"l":9.715,"n":177,"o":9.73,"t":"2026-10-22T16:50:00Z","v":10057,"vw":9.722775},{"c":9.725,"h":9.725,"l":9.715,"n":142,"o":9.72,"t":"2026-10-22T16:55:00Z","v":8534,"vw":9.718935},{"c":9.7,"h":9.725,"l":9.7,"n":266,"o":9.72,"t":"2026-10-22T17:00:00Z","v":19973,"vw":9.711144},{"c":9.715,"h":9.715,"l":9.7,"n":213,"o":9.705,"t":"2026-10-22T17:05:00Z","v":12592,"vw":9.70854},{"c":9.725,"h":9.735,"l":9.715,"n":157,"o":9.715,"t":"2026-10-22T17:10:00Z","v":10439,"vw":9.722476},{"c":9.725,"h":9.725,"l":9.71,"n":195,"o":9.72,"t":"2026-10-22T17:15:00Z","v":18690,"vw":9.720188},{"c":9.71,"h":9.7258,"l":9.71,"n":162,"o":9.72,"t":"2026-10-22T17:20:00Z","v":7982,"vw":9.721187},{"c":9.71,"h":9.715,"l":9.71,"n":79,"o":9.71,"t":"2026-10-22T17:25:00Z","v":4571,"vw":9.712457},{"c":9.725,"h":9.725,"l":9.71,"n":164,"o":9.715,"t":"2026-10-22T17:30:00Z","v":15100,"vw":9.716403},{"c":9.71,"h":9.725,"l":9.71,"n":120,"o":9.725,"t":"2026-10-22T17:35:00Z","v":6963,"vw":9.714814},{"c":9.725,"h":9.725,"l":9.7,"n":409,"o":9.7,"t":"2026-10-22T17:40:00Z","v":56959,"vw":9.715071},{"c":9.7,"h":9.725,"l":9.7,"n":97,"o":9.725,"t":"2026-10-22T17:45:00Z","v":6990,"vw":9.711754},{"c":9.705,"h":9.71,"l":9.695,"n":298,"o":9.705,"t":"2026-10-22T17:50:00Z","v":28353,"vw":9.701047},{"c":9.725,"h":9.725,"l":9.705,"n":231,"o":9.705,"t":"2026-10-22T17:55:00Z","v":15150,"vw":9.71731},{"c":9.705,"h":9.725,"l":9.7,"n":142,"o":9.725,"t":"2026-10-22T18:00:00Z","v":6891,"vw":9.707426},{"c":9.7,"h":9.715,"l":9.7,"n":197,"o":9.705,"t":"2026-10-22T18:05:00Z","v":10221,"vw":9.70842},{"c":9.725,"h":9.73,"l":9.69,"n":297,"o":9.7,"t":"2026-10-22T18:10:00Z","v":45395,"vw":9.717505},{"c":9.725,"h":9.73,"l":9.72,"n":123,"o":9.725,"t":"2026-10-22T18:15:00Z","v":6510,"vw":9.725},{"c":9.725,"h":9.74,"l":9.72,"n":299,"o":9.725,"t":"2026-10-22T18:20:00Z","v":13826,"vw":9.730358},{"c":9.715,"h":9.725,"l":9.71,"n":150,"o":9.725,"t":"2026-10-22T18:25:00Z","v":7178,"vw":9.719318},{"c":9.71,"h":9.715,"l":9.7,"n":304,"o":9.71,"t":"2026-10-22T18:30:00Z","v":17200,"vw":9.706924},{"c":9.71,"h":9.715,"l":9.71,"n":63,"o":9.71,"t":"2026-10-22T18:35:00Z","v":5406,"vw":9.711067},{"c":9.705,"h":9.715,"l":9.68,"n":438,"o":9.715,"t":"2026-10-22T18:40:00Z","v":47021,"vw":9.696979},{"c":9.725,"h":9.725,"l":9.71,"n":123,"o":9.71,"t":"2026-10-22T18:45:00Z","v":6268,"vw":9.716752},{"c":9.75,"h":9.755,"l":9.72,"n":223,"o":9.725,"t":"2026-10-22T18:50:00Z","v":13394,"vw":9.735626},{"c":9.73,"h":9.76,"l":9.73,"n":216,"o":9.755,"t":"2026-10-22T18:55:00Z","v":11872,"vw":9.743274},{"c":9.755,"h":9.76,"l":9.735,"n":190,"o":9.735,"t":"2026-10-22T19:00:00Z","v":10823,"vw":9.747247},{"c":9.7501,"h":9.77,"l":9.75,"n":210,"o":9.755,"t":"2026-10-22T19:05:00Z","v":12735,"vw":9.75936},{"c":9.755,"h":9.76,"l":9.745,"n":205,"o":9.755,"t":"2026-10-22T19:10:00Z","v":15846,"vw":9.753162},{"c":9.755,"h":9.76,"l":9.755,"n":144,"o":9.755,"t":"2026-10-22T19:15:00Z","v":8481,"vw":9.755286},{"c":9.765,"h":9.775,"l":9.755,"n":192,"o":9.755,"t":"2026-10-22T19:20:00Z","v":13259,"vw":9.765069},{"c":9.775,"h":9.78,"l":9.76,"n":276,"o":9.765,"t":"2026-10-22T19:25:00Z","v":24240,"vw":9.770831},{"c":9.745,"h":9.77,"l":9.74,"n":273,"o":9.77,"t":"2026-10-22T19:30:00Z","v":19570,"vw":9.756794},{"c":9.74,"h":9.745,"l":9.74,"n":183,"o":9.74,"t":"2026-10-22T19:35:00Z","v":11867,"vw":9.742325},{"c":9.755,"h":9.755,"l":9.73,"n":545,"o":9.745,"t":"2026-10-22T19:40:00Z","v":29765,"vw":9.742203},{"c":9.77,"h":9.77,"l":9.73,"n":295,"o":9.75,"t":"2026-10-22T19:45:00Z","v":25911,"vw":9.747642},{"c":9.785,"h":9.8,"l":9.77,"n":350,"o":9.77,"t":"2026-10-22T19:50:00Z","v":36686,"vw":9.785128},{"c":9.84,"h":9.84,"l":9.785,"n":1295,"o":9.785,"t":"2026-10-22T19:55:00Z","v":145231,"vw":9.816238},{"c":9.84,"h":9.84,"l":9.835,"n":11,"o":9.835,"t":"2026-10-22T20:00:00Z","v":95904,"vw":9.83999},{"c":9.7225,"h":9.7225,"l":9.7225,"n":1,"o":9.7225,"t":"2026-10-22T20:15:00Z","v":650,"vw":9.7225}],"history":[{"c":25.24,"h":26.25,"l":25.22,"n":11861,"o":26.11,"t":"2024-10-21T04:00:00Z","v":1039291,"vw":25.541127},{"c":25.09,"h":25.32,"l":24.87,"n":14453,"o":25.22,"t":"2024-10-22T04:00:00Z","v":1410996,"vw":25.122517},{"c":21.01,"h":23.5,"l":20.82,"n":73680,"o":23.42,"t":"2024-10-23T04:00:00Z","v":10308119,"vw":21.783048},{"c":20.99,"h":21.5699,"l":20.28,"n":45877,"o":21.03,"t":"2024-10-24T04:00:00Z","v":5999888,"vw":20.818733},{"c":21.1,"h":21.575,"l":20.78,"n":26520,"o":21.03,"t":"2024-10-25T04:00:00Z","v":3137270,"vw":21.101833},{"c":20.4,"h":21.15,"l":20.39,"n":26640,"o":20.95,"t":"2024-10-28T04:00:00Z","v":3226371,"vw":20.653547},{"c":19.27,"h":20.25,"l":19.175,"n":39365,"o":20.25,"t":"2024-10-29T04:00:00Z","v":4869929,"vw":19.592709},{"c":19.19,"h":19.645,"l":19.162,"n":18801,"o":19.21,"t":"2024-10-30T04:00:00Z","v":2042257,"vw":19.328683},{"c":19.35,"h":19.6,"l":19.03,"n":16121,"o":19.22,"t":"2024-10-31T04:00:00Z","v":1789322,"vw":19.350242},{"c":19.25,"h":19.56,"l":19.12,"n":17640,"o":19.5,"t":"2024-11-01T04:00:00Z","v":2126615,"vw":19.303394},{"c":20.19,"h":20.545,"l":19.31,"n":24947,"o":19.35,"t":"2024-11-04T05:00:00Z","v":3552458,"vw":20.129585},{"c":20.67,"h":20.82,"l":19.895,"n":23396,"o":20.2,"t":"2024-11-05T05:00:00Z","v":2885076,"vw":20.543788},{"c":18.52,"h":18.7,"l":17.94,"n":34083,"o":18.57,"t":"2024-11-06T05:00:00Z","v":4462948,"vw":18.290283},{"c":18.26,"h":18.68,"l":18.04,"n":21293,"o":18.5,"t":"2024-11-07T05:00:00Z","v":2878789,"vw":18.224223},{"c":17.5,"h":18.2276,"l":17.31,"n":23477,"o":18.16,"t":"2024-11-08T05:00:00Z","v":3340046,"vw":17.608784},{"c":17.29,"h":17.75,"l":17.07,"n":18367,"o":17.46,"t":"2024-11-11T05:00:00Z","v":2648998,"vw":17.314905},{"c":16,"h":17.1221,"l":15.55,"n":38367,"o":17,"t":"2024-11-12T05:00:00Z","v":5524257,"vw":16.054362},{"c":16.66,"h":16.7226,"l":16.07,"n":14198,"o":16.21,"t":"2024-11-13T05:00:00Z","v":1929721,"vw":16.480179},{"c":16.98,"h":17.38,"l":16.64,"n":14954,"o":16.69,"t":"2024-11-14T05:00:00Z","v":2127782,"vw":16.977591},{"c":16.43,"h":17,"l":16.23,"n":15192,"o":16.95,"t":"2024-11-15T05:00:00Z","v":1908266,"vw":16.492142},{"c":16.03,"h":16.4,"l":15.88,"n":14071,"o":16.3,"t":"2024-11-18T05:00:00Z","v":1941063,"vw":16.083726},{"c":15.87,"h":16.27,"l":15.7547,"n":10843,"o":15.85,"t":"2024-11-19T05:00:00Z","v":1358848,"vw":16.017581},{"c":16.08,"h":16.134094,"l":15.68,"n":11687,"o":15.8,"t":"2024-11-20T05:00:00Z","v":1397131,"vw":15.929546},{"c":16.35,"h":16.51,"l":16.06,"n":10342,"o":16.06,"t":"2024-11-21T05:00:00Z","v":1395149,"vw":16.324029},{"c":16.78,"h":17.03,"l":16.38,"n":12008,"o":16.42,"t":"2024-11-22T05:00:00Z","v":1921738,"vw":16.77984},{"c":17.28,"h":17.655,"l":17.09,"n":14031,"o":17.16,"t":"2024-11-25T05:00:00Z","v":1722429,"vw":17.324321},{"c":17.19,"h":17.22,"l":16.69,"n":12482,"o":17.05,"t":"2024-11-26T05:00:00Z","v":2048252,"vw":16.962819},{"c":17.47,"h":17.67,"l":17.2001,"n":13486,"o":17.33,"t":"2024-11-27T05:00:00Z","v":2355299,"vw":17.518246},{"c":17.47,"h":17.73,"l":17.44,"n":7066,"o":17.68,"t":"2024-11-29T05:00:00Z","v":692904,"vw":17.556118},{"c":19.67,"h":20.02,"l":17.75,"n":33932,"o":18.07,"t":"2024-12-02T05:00:00Z","v":4682595,"vw":19.364981},{"c":18.74,"h":19.85,"l":18.5,"n":19792,"o":19.68,"t":"2024-12-03T05:00:00Z","v":2259202,"vw":18.947531},{"c":18,"h":18.93,"l":17.85,"n":14377,"o":18.8,"t":"2024-12-04T05:00:00Z","v":1496364,"vw":18.254078},{"c":18.2,"h":18.29,"l":17.9,"n":11587,"o":18,"t":"2024-12-05T05:00:00Z","v":1493681,"vw":18.10569},{"c":17.62,"h":18.365,"l":17.39,"n":15080,"o":18.31,"t":"2024-12-06T05:00:00Z","v":1825247,"vw":17.657381},{"c":17.97,"h":18.55,"l":17.7607,"n":11188,"o":17.85,"t":"2024-12-09T05:00:00Z","v":1124554,"vw":18.205534},{"c":18.12,"h":18.26,"l":17.5597,"n":10595,"o":17.97,"t":"2024-12-10T05:00:00Z","v":1023790,"vw":17.997367},{"c":17.93,"h":18.54,"l":17.69,"n":13557,"o":18.5,"t":"2024-12-11T05:00:00Z","v":1306037,"vw":17.904507},{"c":17.64,"h":17.89,"l":17.51,"n":11534,"o":17.75,"t":"2024-12-12T05:00:00Z","v":1362686,"vw":17.693413},{"c":17.91,"h":17.955,"l":17.3446,"n":11422,"o":17.7,"t":"2024-12-13T05:00:00Z","v":1200473,"vw":17.65036},{"c":17.86,"h":18.12,"l":17.52,"n":13312,"o":17.63,"t":"2024-12-16T05:00:00Z","v":1510497,"vw":17.876261},{"c":17.65,"h":18.065,"l":17.51,"n":11134,"o":17.74,"t":"2024-12-17T05:00:00Z","v":965585,"vw":17.676852},{"c":17.5,"h":18.32,"l":17.37,"n":14600,"o":17.6,"t":"2024-12-18T05:00:00Z","v":1549499,"vw":17.761611},{"c":17.5,"h":17.81,"l":17.44,"n":13315,"o":17.5,"t":"2024-12-19T05:00:00Z","v":1532951,"vw":17.58358},{"c":17.61,"h":17.68,"l":16.93,"n":13742,"o":17.1,"t":"2024-12-20T05:00:00Z","v":1543052,"vw":17.443349},{"c":17.49,"h":17.6,"l":17.06,"n":11597,"o":17.6,"t":"2024-12-23T05:00:00Z","v":1508767,"vw":17.3768},{"c":17.78,"h":17.795,"l":17.29,"n":5968,"o":17.5,"t":"2024-12-24T05:00:00Z","v":622876,"vw":17.646192},{"c":17.68,"h":18.08,"l":17.53,"n":13268,"o":17.68,"t":"2024-12-26T05:00:00Z","v":1593313,"vw":17.749492},{"c":17.38,"h":17.62,"l":17.2001,"n":10401,"o":17.59,"t":"2024-12-27T05:00:00Z","v":1001351,"vw":17.385204},{"c":17.59,"h":17.62,"l":16.78,"n":15843,"o":17.18,"t":"2024-12-30T05:00:00Z","v":2092717,"vw":17.239631},{"c":17.8,"h":18.09,"l":17.52,"n":13249,"o":17.7,"t":"2024-12-31T05:00:00Z","v":1719416,"vw":17.772496},{"c":18.18,"h":18.46,"l":17.73,"n":11016,"o":18.02,"t":"2025-01-02T05:00:00Z","v":944042,"vw":18.174445},{"c":18.7,"h":18.9,"l":18.38,"n":12993,"o":18.4,"t":"2025-01-03T05:00:00Z","v":1481391,"vw":18.690422},{"c":18.72,"h":18.99,"l":18.55,"n":10420,"o":18.94,"t":"2025-01-06T05:00:00Z","v":1199062,"vw":18.745216},{"c":18.87,"h":19.28,"l":18.63,"n":10796,"o":18.91,"t":"2025-01-07T05:00:00Z","v":1078813,"vw":18.864423},{"c":18.26,"h":18.67,"l":17.99,"n":10754,"o":18.6,"t":"2025-01-08T05:00:00Z","v":1078043,"vw":18.241012},{"c":18.06,"h":18.25,"l":17.77,"n":9688,"o":18.22,"t":"2025-01-10T05:00:00Z","v":954121,"vw":17.979466},{"c":17.34,"h":17.53,"l":16.66,"n":21138,"o":17.5,"t":"2025-01-13T05:00:00Z","v":2202817,"vw":17.127371},{"c":16.79,"h":17.73,"l":16.77,"n":13719,"o":17.54,"t":"2025-01-14T05:00:00Z","v":1640707,"vw":16.978927},{"c":16.77,"h":17.37,"l":16.68,"n":14170,"o":17.21,"t":"2025-01-15T05:00:00Z","v":1596278,"vw":16.994322},{"c":16.91,"h":17.24,"l":16.25,"n":14143,"o":16.5,"t":"2025-01-16T05:00:00Z","v":1358473,"vw":16.883691},{"c":17.05,"h":17.3,"l":16.93,"n":10485,"o":16.99,"t":"2025-01-17T05:00:00Z","v":1036739,"vw":17.070058},{"c":16.75,"h":17.16,"l":16.74,"n":14926,"o":17.05,"t":"2025-01-21T05:00:00Z","v":1822771,"vw":16.875777},{"c":15.93,"h":16.72,"l":15.9,"n":23700,"o":16.7,"t":"2025-01-22T05:00:00Z","v":5992393,"vw":16.164316},{"c":16.84,"h":16.87,"l":15.58,"n":25793,"o":15.9,"t":"2025-01-23T05:00:00Z","v":3323615,"vw":16.342277},{"c":15.7,"h":17.08,"l":15.61,"n":31152,"o":16.55,"t":"2025-01-24T05:00:00Z","v":3979956,"vw":16.009756},{"c":15.8,"h":17.05,"l":15.25,"n":27484,"o":15.75,"t":"2025-01-27T05:00:00Z","v":4188366,"vw":15.604587},{"c":11.83,"h":12.65,"l":10.69,"n":112428,"o":11.93,"t":"2025-01-28T05:00:00Z","v":21897900,"vw":11.393854},{"c":10.49,"h":11.56,"l":10.32,"n":89997,"o":11.48,"t":"2025-01-29T05:00:00Z","v":14803395,"vw":10.658043},{"c":10.44,"h":10.75,"l":9.98,"n":60386,"o":10.45,"t":"2025-01-30T05:00:00Z","v":14499924,"vw":10.319312},{"c":10.54,"h":10.87,"l":10.11,"n":31084,"o":10.4,"t":"2025-01-31T05:00:00Z","v":4909302,"vw":10.538409},{"c":9.82,"h":10.24,"l":9.38,"n":24656,"o":10.23,"t":"2025-02-03T05:00:00Z","v":4094814,"vw":9.836754},{"c":9.61,"h":9.795,"l":9.37,"n":22497,"o":9.68,"t":"2025-02-04T05:00:00Z","v":4538305,"vw":9.612613},{"c":9.29,"h":9.7828,"l":9.22,"n":21646,"o":9.42,"t":"2025-02-05T05:00:00Z","v":4135291,"vw":9.428316},{"c":8.85,"h":9.445,"l":8.81,"n":31495,"o":9.25,"t":"2025-02-06T05:00:00Z","v":5838781,"vw":9.012189},{"c":8.46,"h":8.88,"l":8.42,"n":25627,"o":8.78,"t":"2025-02-07T05:00:00Z","v":3952324,"vw":8.602257},{"c":8.38,"h":8.7,"l":8.29,"n":22065,"o":8.45,"t":"2025-02-10T05:00:00Z","v":3680787,"vw":8.455125},{"c":8.55,"h":8.55,"l":7.97,"n":26722,"o":8.325,"t":"2025-02-11T05:00:00Z","v":4171693,"vw":8.393667},{"c":8.51,"h":8.64,"l":8.2,"n":24671,"o":8.37,"t":"2025-02-12T05:00:00Z","v":3753458,"vw":8.446081},{"c":8.65,"h":8.865,"l":8.56,"n":23843,"o":8.6,"t":"2025-02-13T05:00:00Z","v":3533124,"vw":8.700383},{"c":8.48,"h":8.845,"l":8.375,"n":16022,"o":8.66,"t":"2025-02-14T05:00:00Z","v":2919678,"vw":8.541808},{"c":8.51,"h":8.71,"l":8.3,"n":17947,"o":8.34,"t":"2025-02-18T05:00:00Z","v":3148467,"vw":8.539496},{"c":8.97,"h":9.23,"l":8.48,"n":19962,"o":8.5,"t":"2025-02-19T05:00:00Z","v":2560437,"vw":8.949221},{"c":9.35,"h":9.5,"l":9.1,"n":18416,"o":9.11,"t":"2025-02-20T05:00:00Z","v":2222277,"vw":9.330128},{"c":9.31,"h":9.61,"l":9.3,"n":13591,"o":9.43,"t":"2025-02-21T05:00:00Z","v":1363070,"vw":9.400535},{"c":9.16,"h":9.48,"l":9.12,"n":18857,"o":9.37,"t":"2025-02-24T05:00:00Z","v":2142282,"vw":9.284346},{"c":9.35,"h":9.43,"l":9.12,"n":12194,"o":9.19,"t":"2025-02-25T05:00:00Z","v":1571427,"vw":9.310875},{"c":9.11,"h":9.49,"l":9.04,"n":23794,"o":9.4,"t":"2025-02-26T05:00:00Z","v":3251760,"vw":9.232062},{"c":8.84,"h":9.0727,"l":8.73,"n":17471,"o":9.02,"t":"2025-02-27T05:00:00Z","v":2446523,"vw":8.847316},{"c":9.04,"h":9.08,"l":8.76,"n":20573,"o":8.81,"t":"2025-02-28T05:00:00Z","v":4254324,"vw":8.973873},{"c":8.59,"h":9.15,"l":8.58,"n":19072,"o":9.02,"t":"2025-03-03T05:00:00Z","v":2029203,"vw":8.778138},{"c":8.58,"h":8.78,"l":8.3396,"n":17417,"o":8.46,"t":"2025-03-04T05:00:00Z","v":1848476,"vw":8.626946},{"c":8.47,"h":8.61,"l":8.27,"n":15863,"o":8.55,"t":"2025-03-05T05:00:00Z","v":1893139,"vw":8.441698},{"c":8.49,"h":8.59,"l":8.16,"n":16255,"o":8.33,"t":"2025-03-06T05:00:00Z","v":1908366,"vw":8.394087},{"c":8.76,"h":8.945,"l":8.52,"n":16132,"o":8.52,"t":"2025-03-07T05:00:00Z","v":1838510,"vw":8.779966},{"c":9.02,"h":9.11,"l":8.66,"n":23695,"o":8.75,"t":"2025-03-10T04:00:00Z","v":2858507,"vw":8.967739},{"c":8.99,"h":9.13,"l":8.57,"n":18054,"o":9.07,"t":"2025-03-11T04:00:00Z","v":3103739,"vw":8.906444},{"c":8.71,"h":8.9799,"l":8.68,"n":11217,"o":8.87,"t":"2025-03-12T04:00:00Z","v":1471227,"vw":8.776901},{"c":8.64,"h":8.9,"l":8.4,"n":12954,"o":8.72,"t":"2025-03-13T04:00:00Z","v":1957525,"vw":8.608031},{"c":8.77,"h":8.85,"l":8.6501,"n":11791,"o":8.72,"t":"2025-03-14T04:00:00Z","v":1278312,"vw":8.763817},{"c":8.95,"h":9.04,"l":8.64,"n":15460,"o":8.76,"t":"2025-03-17T04:00:00Z","v":1637260,"vw":8.915076},{"c":8.81,"h":8.9,"l":8.7,"n":11565,"o":8.9,"t":"2025-03-18T04:00:00Z","v":1091820,"vw":8.806973},{"c":9.06,"h":9.18,"l":8.7701,"n":16416,"o":8.82,"t":"2025-03-19T04:00:00Z","v":6275534,"vw":9.04275},{"c":9.56,"h":9.58,"l":9.07,"n":14784,"o":9.07,"t":"2025-03-20T04:00:00Z","v":1782750,"vw":9.407157},{"c":9.41,"h":9.54,"l":9.375,"n":12764,"o":9.45,"t":"2025-03-21T04:00:00Z","v":1324704,"vw":9.44599},{"c":9.38,"h":9.64,"l":9.34,"n":12264,"o":9.4,"t":"2025-03-24T04:00:00Z","v":1475018,"vw":9.428732},{"c":9.82,"h":9.9099,"l":9.3801,"n":19178,"o":9.4,"t":"2025-03-25T04:00:00Z","v":2260126,"vw":9.767274},{"c":9.53,"h":9.91,"l":9.39,"n":14690,"o":9.75,"t":"2025-03-26T04:00:00Z","v":1493462,"vw":9.584791},{"c":9.72,"h":9.76,"l":9.5,"n":13025,"o":9.565,"t":"2025-03-27T04:00:00Z","v":1662802,"vw":9.661358},{"c":9.43,"h":9.71,"l":9.37,"n":14406,"o":9.71,"t":"2025-03-28T04:00:00Z","v":1407233,"vw":9.45767},{"c":9.5,"h":9.585,"l":9.08,"n":13876,"o":9.25,"t":"2025-03-31T04:00:00Z","v":1423004,"vw":9.432406},{"c":9.33,"h":9.495,"l":9.18,"n":15924,"o":9.37,"t":"2025-04-01T04:00:00Z","v":1582946,"vw":9.325073},{"c":9.3,"h":9.385,"l":9.18,"n":14838,"o":9.18,"t":"2025-04-02T04:00:00Z","v":1297087,"vw":9.307999},{"c":9.25,"h":9.38,"l":8.98,"n":19086,"o":9,"t":"2025-04-03T04:00:00Z","v":1986299,"vw":9.199345},{"c":8.44,"h":9.02,"l":8.27,"n":21446,"o":8.96,"t":"2025-04-04T04:00:00Z","v":3390189,"vw":8.518026},{"c":8.32,"h":8.5,"l":7.7234,"n":20103,"o":8,"t":"2025-04-07T04:00:00Z","v":3959064,"vw":8.169615},{"c":7.96,"h":8.47,"l":7.88,"n":21727,"o":8.47,"t":"2025-04-08T04:00:00Z","v":5494136,"vw":8.018483},{"c":8.6,"h":8.75,"l":7.525,"n":21951,"o":7.84,"t":"2025-04-09T04:00:00Z","v":4285280,"vw":8.197519},{"c":8.24,"h":8.47,"l":8.01,"n":12782,"o":8.42,"t":"2025-04-10T04:00:00Z","v":1277795,"vw":8.225816},{"c":8.75,"h":8.79,"l":7.97,"n":15681,"o":8.31,"t":"2025-04-11T04:00:00Z","v":1948687,"vw":8.478013},{"c":8.97,"h":9.025,"l":8.78,"n":14021,"o":8.93,"t":"2025-04-14T04:00:00Z","v":2056626,"vw":8.938966},{"c":8.75,"h":9.09,"l":8.72,"n":10521,"o":8.96,"t":"2025-04-15T04:00:00Z","v":1133183,"vw":8.808436},{"c":8.7,"h":8.95,"l":8.545,"n":10381,"o":8.75,"t":"2025-04-16T04:00:00Z","v":880643,"vw":8.716382},{"c":8.85,"h":8.88,"l":8.66,"n":11964,"o":8.71,"t":"2025-04-17T04:00:00Z","v":1190897,"vw":8.806755},{"c":8.04,"h":8.75,"l":7.9216,"n":16892,"o":8.71,"t":"2025-04-21T04:00:00Z","v":2319084,"vw":8.093476},{"c":8.45,"h":8.5301,"l":8.125,"n":11829,"o":8.14,"t":"2025-04-22T04:00:00Z","v":1147069,"vw":8.391679},{"c":8.49,"h":8.84,"l":8.37,"n":11858,"o":8.67,"t":"2025-04-23T04:00:00Z","v":1062487,"vw":8.576636},{"c":8.59,"h":8.72,"l":8.46,"n":8356,"o":8.67,"t":"2025-04-24T04:00:00Z","v":974223,"vw":8.585061},{"c":8.46,"h":8.59,"l":8.34,"n":7277,"o":8.53,"t":"2025-04-25T04:00:00Z","v":738588,"vw":8.493118},{"c":8.47,"h":8.515,"l":8.25,"n":9608,"o":8.47,"t":"2025-04-28T04:00:00Z","v":1227188,"vw":8.431521},{"c":8.54,"h":8.57,"l":8.39,"n":10461,"o":8.57,"t":"2025-04-29T04:00:00Z","v":957625,"vw":8.513462},{"c":8.24,"h":8.39,"l":8.01,"n":8745,"o":8.33,"t":"2025-04-30T04:00:00Z","v":1448128,"vw":8.11221},{"c":8.23,"h":8.52,"l":8.2,"n":7101,"o":8.45,"t":"2025-05-01T04:00:00Z","v":926799,"vw":8.285228},{"c":8.25,"h":8.38,"l":8.19,"n":9358,"o":8.34,"t":"2025-05-02T04:00:00Z","v":911600,"vw":8.277143},{"c":8.11,"h":8.21,"l":8.02,"n":8329,"o":8.21,"t":"2025-05-05T04:00:00Z","v":940251,"vw":8.108843},{"c":8.16,"h":8.3,"l":8.01,"n":6675,"o":8.07,"t":"2025-05-06T04:00:00Z","v":680936,"vw":8.186614},{"c":8.5,"h":8.565,"l":8.03,"n":10305,"o":8.12,"t":"2025-05-07T04:00:00Z","v":1165091,"vw":8.413969},{"c":8.63,"h":8.86,"l":8.55,"n":11219,"o":8.6,"t":"2025-05-08T04:00:00Z","v":1416265,"vw":8.70179},{"c":8.96,"h":8.99,"l":8.24,"n":11099,"o":8.32,"t":"2025-05-09T04:00:00Z","v":1467359,"vw":8.737809},{"c":9.23,"h":9.38,"l":9.035,"n":14991,"o":9.2,"t":"2025-05-12T04:00:00Z","v":2759026,"vw":9.205211},{"c":9.8,"h":9.935,"l":9.23,"n":17945,"o":9.3,"t":"2025-05-13T04:00:00Z","v":2335229,"vw":9.758877},{"c":9.61,"h":9.85,"l":9.57,"n":10191,"o":9.75,"t":"2025-05-14T04:00:00Z","v":1000527,"vw":9.656648},{"c":9.59,"h":9.63,"l":9.41,"n":9569,"o":9.55,"t":"2025-05-15T04:00:00Z","v":788937,"vw":9.557546},{"c":9.75,"h":9.81,"l":9.62,"n":8474,"o":9.62,"t":"2025-05-16T04:00:00Z","v":828175,"vw":9.759573},{"c":9.57,"h":9.62,"l":9.4002,"n":9138,"o":9.52,"t":"2025-05-19T04:00:00Z","v":1037023,"vw":9.537726},{"c":9.55,"h":9.7,"l":9.49,"n":7289,"o":9.58,"t":"2025-05-20T04:00:00Z","v":693049,"vw":9.571582},{"c":8.97,"h":9.4591,"l":8.94,"n":9451,"o":9.43,"t":"2025-05-21T04:00:00Z","v":1051409,"vw":9.099603},{"c":8.53,"h":8.9457,"l":8.35,"n":14597,"o":8.8,"t":"2025-05-22T04:00:00Z","v":1383863,"vw":8.490449},{"c":8.69,"h":8.719,"l":8.325,"n":11888,"o":8.33,"t":"2025-05-23T04:00:00Z","v":1273258,"vw":8.591744},{"c":8.61,"h":8.82,"l":8.32,"n":12290,"o":8.8,"t":"2025-05-27T04:00:00Z","v":1113595,"vw":8.551209},{"c":8.45,"h":8.55,"l":8.4,"n":9925,"o":8.52,"t":"2025-05-28T04:00:00Z","v":869143,"vw":8.462953},{"c":8.78,"h":8.795,"l":8.52,"n":9572,"o":8.54,"t":"2025-05-29T04:00:00Z","v":1101237,"vw":8.739561},{"c":8.82,"h":8.94,"l":8.64,"n":7918,"o":8.74,"t":"2025-05-30T04:00:00Z","v":907860,"vw":8.817511},{"c":8.7,"h":8.82,"l":8.5459,"n":9035,"o":8.82,"t":"2025-06-02T04:00:00Z","v":722579,"vw":8.702202},{"c":8.85,"h":9.04,"l":8.5,"n":8038,"o":8.62,"t":"2025-06-03T04:00:00Z","v":996636,"vw":8.886437},{"c":8.57,"h":8.9,"l":8.56,"n":6790,"o":8.9,"t":"2025-06-04T04:00:00Z","v":658213,"vw":8.674456},{"c":8.66,"h":8.695,"l":8.44,"n":9357,"o":8.65,"t":"2025-06-05T04:00:00Z","v":1124976,"vw":8.616905},{"c":8.91,"h":8.93,"l":8.66,"n":9109,"o":8.75,"t":"2025-06-06T04:00:00Z","v":1040679,"vw":8.824303},{"c":8.67,"h":9.1,"l":8.64,"n":9763,"o":8.98,"t":"2025-06-09T04:00:00Z","v":1004458,"vw":8.821876},{"c":8.75,"h":8.79,"l":8.53,"n":11043,"o":8.79,"t":"2025-06-10T04:00:00Z","v":1301204,"vw":8.661356},{"c":8.85,"h":8.919,"l":8.695,"n":8436,"o":8.85,"t":"2025-06-11T04:00:00Z","v":848971,"vw":8.819541},{"c":8.84,"h":8.92,"l":8.75,"n":7670,"o":8.78,"t":"2025-06-12T04:00:00Z","v":728017,"vw":8.833257},{"c":8.81,"h":8.83,"l":8.59,"n":6675,"o":8.74,"t":"2025-06-13T04:00:00Z","v":732340,"vw":8.737945},{"c":8.76,"h":8.91,"l":8.68,"n":8008,"o":8.87,"t":"2025-06-16T04:00:00Z","v":835883,"vw":8.786664},{"c":8.47,"h":8.66,"l":8.33,"n":9953,"o":8.64,"t":"2025-06-17T04:00:00Z","v":998081,"vw":8.438598},{"c":8.3,"h":8.5,"l":8.28,"n":9179,"o":8.45,"t":"2025-06-18T04:00:00Z","v":1081711,"vw":8.370019},{"c":8.2,"h":8.36,"l":8.16,"n":7876,"o":8.335,"t":"2025-06-20T04:00:00Z","v":1158880,"vw":8.208386},{"c":8.08,"h":8.24,"l":7.99,"n":9268,"o":8.14,"t":"2025-06-23T04:00:00Z","v":1107241,"vw":8.077058},{"c":8.33,"h":8.44,"l":8.1,"n":8473,"o":8.14,"t":"2025-06-24T04:00:00Z","v":887227,"vw":8.342547},{"c":8.18,"h":8.325,"l":8.15,"n":7554,"o":8.3,"t":"2025-06-25T04:00:00Z","v":633336,"vw":8.226741},{"c":8.4,"h":8.45,"l":8.25,"n":8226,"o":8.25,"t":"2025-06-26T04:00:00Z","v":798758,"vw":8.387754},{"c":8.33,"h":8.445,"l":8.2311,"n":5975,"o":8.4,"t":"2025-06-27T04:00:00Z","v":750864,"vw":8.333397},{"c":8.2,"h":8.33,"l":8.03,"n":8272,"o":8.22,"t":"2025-06-30T04:00:00Z","v":1163965,"vw":8.173123},{"c":8.49,"h":8.675,"l":8.1,"n":9872,"o":8.24,"t":"2025-07-01T04:00:00Z","v":1226472,"vw":8.416793},{"c":8.77,"h":9,"l":8.4899,"n":12440,"o":8.51,"t":"2025-07-02T04:00:00Z","v":1343769,"vw":8.830873},{"c":8.97,"h":9.06,"l":8.83,"n":5596,"o":8.88,"t":"2025-07-03T04:00:00Z","v":467777,"vw":8.960576},{"c":8.57,"h":8.85,"l":8.5248,"n":8713,"o":8.83,"t":"2025-07-07T04:00:00Z","v":745245,"vw":8.637584},{"c":8.42,"h":8.715,"l":8.36,"n":7994,"o":8.595,"t":"2025-07-08T04:00:00Z","v":1160699,"vw":8.478544},{"c":9.81,"h":9.86,"l":8.6949,"n":24879,"o":8.78,"t":"2025-07-09T04:00:00Z","v":2713522,"vw":9.471756},{"c":9.42,"h":9.84,"l":9.345,"n":12261,"o":9.7,"t":"2025-07-10T04:00:00Z","v":1236630,"vw":9.538653},{"c":9.41,"h":9.455,"l":9.15,"n":9359,"o":9.23,"t":"2025-07-11T04:00:00Z","v":948691,"vw":9.349196},{"c":9.02,"h":9.41,"l":8.995,"n":9019,"o":9.32,"t":"2025-07-14T04:00:00Z","v":891434,"vw":9.06872},{"c":9.11,"h":9.3699,"l":9.0912,"n":8394,"o":9.15,"t":"2025-07-15T04:00:00Z","v":786679,"vw":9.18395},{"c":8.9,"h":9.1952,"l":8.87,"n":8369,"o":9.11,"t":"2025-07-16T04:00:00Z","v":624329,"vw":8.960458},{"c":8.95,"h":9.09,"l":8.88,"n":8878,"o":8.92,"t":"2025-07-17T04:00:00Z","v":772334,"vw":8.956963},{"c":8.82,"h":9.0548,"l":8.75,"n":7726,"o":8.99,"t":"2025-07-18T04:00:00Z","v":781445,"vw":8.861339},{"c":9.2,"h":9.27,"l":8.77,"n":11474,"o":8.85,"t":"2025-07-21T04:00:00Z","v":1918200,"vw":9.036831},{"c":9.68,"h":9.69,"l":9.105,"n":13608,"o":9.14,"t":"2025-07-22T04:00:00Z","v":1690960,"vw":9.552089},{"c":9.52,"h":9.84,"l":9.2511,"n":10190,"o":9.75,"t":"2025-07-23T04:00:00Z","v":1300534,"vw":9.47891},{"c":9.59,"h":9.72,"l":9.33,"n":12282,"o":9.5,"t":"2025-07-24T04:00:00Z","v":1129339,"vw":9.549721},{"c":9.52,"h":9.57,"l":9.4,"n":8950,"o":9.57,"t":"2025-07-25T04:00:00Z","v":770325,"vw":9.48136},{"c":9.75,"h":9.79,"l":9.42,"n":8010,"o":9.57,"t":"2025-07-28T04:00:00Z","v":722344,"vw":9.676643},{"c":9.76,"h":9.98,"l":9.53,"n":10788,"o":9.55,"t":"2025-07-29T04:00:00Z","v":1033669,"vw":9.79045},{"c":9.6,"h":9.9,"l":9.53,"n":9302,"o":9.7,"t":"2025-07-30T04:00:00Z","v":867482,"vw":9.688605},{"c":9.53,"h":9.64,"l":9.41,"n":7027,"o":9.53,"t":"2025-07-31T04:00:00Z","v":572261,"vw":9.530298},{"c":9.23,"h":9.48,"l":9.16,"n":8025,"o":9.42,"t":"2025-08-01T04:00:00Z","v":781773,"vw":9.270224},{"c":9.2,"h":9.36,"l":9.15,"n":6465,"o":9.305,"t":"2025-08-04T04:00:00Z","v":599964,"vw":9.252977},{"c":9.06,"h":9.26,"l":9.06,"n":8491,"o":9.21,"t":"2025-08-05T04:00:00Z","v":640940,"vw":9.128665},{"c":8.97,"h":9.0972,"l":8.96,"n":7148,"o":9.02,"t":"2025-08-06T04:00:00Z","v":698291,"vw":9.007708},{"c":8.9,"h":9.215,"l":8.87,"n":13194,"o":9.07,"t":"2025-08-07T04:00:00Z","v":1047971,"vw":8.960436},{"c":9.9,"h":10.4,"l":9.21,"n":19573,"o":9.64,"t":"2025-08-08T04:00:00Z","v":2623112,"vw":10.026212},{"c":9.7,"h":9.93,"l":9.5,"n":11310,"o":9.9,"t":"2025-08-11T04:00:00Z","v":1006460,"vw":9.767075},{"c":9.64,"h":9.88,"l":9.57,"n":7559,"o":9.76,"t":"2025-08-12T04:00:00Z","v":997676,"vw":9.6638},{"c":9.57,"h":9.595,"l":9.31,"n":7999,"o":9.47,"t":"2025-08-13T04:00:00Z","v":987639,"vw":9.47051},{"c":9.41,"h":9.52,"l":9.285,"n":7373,"o":9.41,"t":"2025-08-14T04:00:00Z","v":682673,"vw":9.40891},{"c":9.92,"h":10.18,"l":9.41,"n":11901,"o":9.48,"t":"2025-08-15T04:00:00Z","v":1476564,"vw":9.930336},{"c":10.06,"h":10.2,"l":9.9,"n":10043,"o":9.92,"t":"2025-08-18T04:00:00Z","v":1009579,"vw":10.069674},{"c":10.25,"h":10.47,"l":10.1601,"n":12805,"o":10.3,"t":"2025-08-19T04:00:00Z","v":2743655,"vw":10.319735},{"c":10.16,"h":10.35,"l":10.02,"n":16531,"o":10.3,"t":"2025-08-20T04:00:00Z","v":2026753,"vw":10.172906},{"c":9.9,"h":10.13,"l":9.74,"n":12243,"o":10.13,"t":"2025-08-21T04:00:00Z","v":1298290,"vw":9.88337},{"c":10.19,"h":10.26,"l":9.92,"n":14790,"o":10.01,"t":"2025-08-22T04:00:00Z","v":2711167,"vw":10.130226},{"c":10.25,"h":10.37,"l":10.03,"n":11054,"o":10.1,"t":"2025-08-25T04:00:00Z","v":924944,"vw":10.220628},{"c":10.14,"h":10.3,"l":10.045,"n":10761,"o":10.12,"t":"2025-08-26T04:00:00Z","v":1172058,"vw":10.139375},{"c":10.24,"h":10.291,"l":10.1,"n":8892,"o":10.1,"t":"2025-08-27T04:00:00Z","v":782927,"vw":10.223622},{"c":10.2,"h":10.36,"l":10.135,"n":8084,"o":10.34,"t":"2025-08-28T04:00:00Z","v":719486,"vw":10.216338},{"c":10.6,"h":10.62,"l":10.15,"n":11014,"o":10.2,"t":"2025-08-29T04:00:00Z","v":1010289,"vw":10.468232},{"c":10.38,"h":10.6,"l":10.36,"n":15383,"o":10.52,"t":"2025-09-02T04:00:00Z","v":2524826,"vw":10.47706},{"c":10.38,"h":10.54,"l":10.28,"n":11520,"o":10.38,"t":"2025-09-03T04:00:00Z","v":1076622,"vw":10.410502},{"c":10.28,"h":10.53,"l":10.2,"n":11480,"o":10.46,"t":"2025-09-04T04:00:00Z","v":992664,"vw":10.356222},{"c":10.39,"h":10.57,"l":10.19,"n":9545,"o":10.5,"t":"2025-09-05T04:00:00Z","v":982628,"vw":10.403836},{"c":9.99,"h":10.5193,"l":9.95,"n":11836,"o":10.37,"t":"2025-09-08T04:00:00Z","v":1453731,"vw":10.038877},{"c":9.9,"h":10.13,"l":9.875,"n":9954,"o":9.91,"t":"2025-09-09T04:00:00Z","v":1023685,"vw":9.942989},{"c":9.78,"h":9.9301,"l":9.725,"n":10963,"o":9.92,"t":"2025-09-10T04:00:00Z","v":948453,"vw":9.799353},{"c":10.1,"h":10.12,"l":9.77,"n":12204,"o":9.77,"t":"2025-09-11T04:00:00Z","v":1897048,"vw":10.049966},{"c":10.08,"h":10.18,"l":9.98,"n":11213,"o":10.05,"t":"2025-09-12T04:00:00Z","v":1010362,"vw":10.088545},{"c":9.85,"h":10.1,"l":9.7802,"n":11244,"o":10.02,"t":"2025-09-15T04:00:00Z","v":848578,"vw":9.869851},{"c":9.72,"h":9.95,"l":9.715,"n":8128,"o":9.91,"t":"2025-09-16T04:00:00Z","v":681470,"vw":9.777084},{"c":9.91,"h":10.09,"l":9.7,"n":11568,"o":9.73,"t":"2025-09-17T04:00:00Z","v":1291142,"vw":9.907128},{"c":10.08,"h":10.11,"l":9.935,"n":10969,"o":10,"t":"2025-09-18T04:00:00Z","v":1999507,"vw":10.043284},{"c":9.88,"h":10.09,"l":9.835,"n":8707,"o":10.09,"t":"2025-09-19T04:00:00Z","v":959257,"vw":9.909114},{"c":9.77,"h":9.87,"l":9.725,"n":9395,"o":9.8,"t":"2025-09-22T04:00:00Z","v":1099892,"vw":9.789203},{"c":9.82,"h":9.94,"l":9.74,"n":11883,"o":9.8,"t":"2025-09-23T04:00:00Z","v":1246157,"vw":9.8203},{"c":10.06,"h":10.33,"l":9.83,"n":19258,"o":9.83,"t":"2025-09-24T04:00:00Z","v":3353637,"vw":10.084423},{"c":9.71,"h":10.04,"l":9.685,"n":13676,"o":10.04,"t":"2025-09-25T04:00:00Z","v":1354679,"vw":9.781103},{"c":10.11,"h":10.21,"l":9.68,"n":24259,"o":9.71,"t":"2025-09-26T04:00:00Z","v":4777283,"vw":10.089513},{"c":10.3,"h":10.6799,"l":10.18,"n":33367,"o":10.25,"t":"2025-09-29T04:00:00Z","v":8109593,"vw":10.368436},{"c":10.17,"h":10.45,"l":10.035,"n":19016,"o":10.3,"t":"2025-09-30T04:00:00Z","v":5497835,"vw":10.157487},{"c":10.8,"h":10.98,"l":10.1,"n":38926,"o":10.1,"t":"2025-10-01T04:00:00Z","v":4472498,"vw":10.74877},{"c":10.98,"h":11.22,"l":10.745,"n":18195,"o":10.8,"t":"2025-10-02T04:00:00Z","v":2090133,"vw":11.009622},{"c":10.94,"h":11.1,"l":10.88,"n":16165,"o":11.05,"t":"2025-10-03T04:00:00Z","v":1487875,"vw":10.986809},{"c":11.08,"h":11.43,"l":10.89,"n":17947,"o":10.94,"t":"2025-10-06T04:00:00Z","v":2437172,"vw":11.247826},{"c":10.9,"h":11.16,"l":10.86,"n":13670,"o":11.13,"t":"2025-10-07T04:00:00Z","v":1589322,"vw":10.931215},{"c":11.1,"h":11.11,"l":10.92,"n":14345,"o":10.99,"t":"2025-10-08T04:00:00Z","v":1473354,"vw":11.034266},{"c":10.73,"h":11.28,"l":10.72,"n":10844,"o":11.16,"t":"2025-10-09T04:00:00Z","v":1159432,"vw":10.914281},{"c":10.22,"h":10.81,"l":10.095,"n":15559,"o":10.71,"t":"2025-10-10T04:00:00Z","v":1631854,"vw":10.290444},{"c":10.34,"h":10.47,"l":10.305,"n":11881,"o":10.36,"t":"2025-10-13T04:00:00Z","v":965466,"vw":10.362359},{"c":10.35,"h":10.51,"l":10.255,"n":15540,"o":10.27,"t":"2025-10-14T04:00:00Z","v":1694198,"vw":10.377129},{"c":10.78,"h":11.15,"l":10.4031,"n":21756,"o":10.42,"t":"2025-10-15T04:00:00Z","v":2360645,"vw":10.881631},{"c":10.33,"h":11.01,"l":10.2,"n":13501,"o":11.01,"t":"2025-10-16T04:00:00Z","v":1272616,"vw":10.399705},{"c":10.22,"h":10.34,"l":10.09,"n":10744,"o":10.17,"t":"2025-10-17T04:00:00Z","v":999383,"vw":10.22363},{"c":10.26,"h":10.44,"l":10.24,"n":13796,"o":10.3,"t":"2025-10-20T04:00:00Z","v":5593775,"vw":10.291997},{"c":10.29,"h":10.33,"l":10.18,"n":11727,"o":10.33,"t":"2025-10-21T04:00:00Z","v":1228562,"vw":10.269034},{"c":10.06,"h":10.27,"l":9.945,"n":11739,"o":10.27,"t":"2025-10-22T04:00:00Z","v":1506408,"vw":10.049277},{"c":10.1,"h":10.16,"l":10.03,"n":7443,"o":10.12,"t":"2025-10-23T04:00:00Z","v":672011,"vw":10.095245},{"c":10.23,"h":10.4,"l":10.17,"n":10170,"o":10.31,"t":"2025-10-24T04:00:00Z","v":998777,"vw":10.255293},{"c":10.25,"h":10.3,"l":10.04,"n":11926,"o":10.3,"t":"2025-10-27T04:00:00Z","v":896579,"vw":10.193119},{"c":10.02,"h":10.25,"l":10,"n":11834,"o":10.25,"t":"2025-10-28T04:00:00Z","v":1041653,"vw":10.066896},{"c":9.9,"h":10.14,"l":9.885,"n":18166,"o":10.02,"t":"2025-10-29T04:00:00Z","v":2735273,"vw":9.969628},{"c":9.8,"h":10,"l":9.77,"n":11407,"o":9.8,"t":"2025-10-30T04:00:00Z","v":1150495,"vw":9.851478},{"c":9.86,"h":9.905,"l":9.68,"n":12735,"o":9.75,"t":"2025-10-31T04:00:00Z","v":1393276,"vw":9.821982},{"c":9.81,"h":9.9395,"l":9.62,"n":12799,"o":9.77,"t":"2025-11-03T05:00:00Z","v":1289861,"vw":9.776813},{"c":9.55,"h":9.825,"l":9.5,"n":12558,"o":9.67,"t":"2025-11-04T05:00:00Z","v":1325374,"vw":9.640492},{"c":9.05,"h":9.325,"l":8.675,"n":39903,"o":9,"t":"2025-11-05T05:00:00Z","v":5606186,"vw":8.98882},{"c":9.43,"h":9.44,"l":9.01,"n":17695,"o":9.01,"t":"2025-11-06T05:00:00Z","v":1983675,"vw":9.307723},{"c":9.34,"h":9.35,"l":9.055,"n":17914,"o":9.35,"t":"2025-11-07T05:00:00Z","v":1701931,"vw":9.227877},{"c":9.77,"h":9.77,"l":9.35,"n":15324,"o":9.37,"t":"2025-11-10T05:00:00Z","v":2285257,"vw":9.597116},{"c":9.71,"h":9.86,"l":9.62,"n":11221,"o":9.82,"t":"2025-11-11T05:00:00Z","v":928948,"vw":9.69808},{"c":9.5,"h":9.75,"l":9.49,"n":9188,"o":9.75,"t":"2025-11-12T05:00:00Z","v":738217,"vw":9.537033},{"c":9.25,"h":9.48,"l":9.17,"n":11834,"o":9.48,"t":"2025-11-13T05:00:00Z","v":1081211,"vw":9.264269},{"c":9.39,"h":9.435,"l":9.125,"n":11116,"o":9.15,"t":"2025-11-14T05:00:00Z","v":964336,"vw":9.339968},{"c":9.37,"h":9.57,"l":9.3155,"n":9959,"o":9.39,"t":"2025-11-17T05:00:00Z","v":741285,"vw":9.442357},{"c":9.25,"h":9.405,"l":9.19,"n":8754,"o":9.4,"t":"2025-11-18T05:00:00Z","v":744029,"vw":9.279677},{"c":9.14,"h":9.32,"l":9.11,"n":13163,"o":9.15,"t":"2025-11-19T05:00:00Z","v":1153928,"vw":9.18555},{"c":8.92,"h":9.355,"l":8.91,"n":11363,"o":9.21,"t":"2025-11-20T05:00:00Z","v":1220040,"vw":9.047457},{"c":9.03,"h":9.095,"l":8.79,"n":14057,"o":8.96,"t":"2025-11-21T05:00:00Z","v":1550421,"vw":8.977343},{"c":9.28,"h":9.3,"l":8.88,"n":11701,"o":8.97,"t":"2025-11-24T05:00:00Z","v":1101639,"vw":9.167389},{"c":9.18,"h":9.23,"l":9.02,"n":11399,"o":9.22,"t":"2025-11-25T05:00:00Z","v":1242004,"vw":9.149633},{"c":9.35,"h":9.41,"l":9.09,"n":12569,"o":9.13,"t":"2025-11-26T05:00:00Z","v":1839536,"vw":9.327585},{"c":9.53,"h":9.555,"l":9.35,"n":4769,"o":9.35,"t":"2025-11-28T05:00:00Z","v":461523,"vw":9.497392},{"c":9.15,"h":9.32,"l":9.15,"n":9812,"o":9.29,"t":"2025-12-01T05:00:00Z","v":1739689,"vw":9.203691},{"c":9.03,"h":9.21,"l":9.03,"n":12699,"o":9.21,"t":"2025-12-02T05:00:00Z","v":1168856,"vw":9.090387},{"c":9.01,"h":9.07,"l":8.9,"n":10430,"o":9.04,"t":"2025-12-03T05:00:00Z","v":1289590,"vw":8.992343},{"c":9.01,"h":9.12,"l":8.91,"n":11459,"o":8.98,"t":"2025-12-04T05:00:00Z","v":925996,"vw":9.024208},{"c":8.92,"h":9.1,"l":8.91,"n":11082,"o":9.01,"t":"2025-12-05T05:00:00Z","v":1069154,"vw":8.971078},{"c":8.84,"h":9.02,"l":8.83,"n":11628,"o":8.89,"t":"2025-12-08T05:00:00Z","v":1134962,"vw":8.892316},{"c":8.89,"h":9.02,"l":8.78,"n":11272,"o":8.79,"t":"2025-12-09T05:00:00Z","v":974750,"vw":8.919599},{"c":9,"h":9.03,"l":8.8,"n":8775,"o":8.85,"t":"2025-12-10T05:00:00Z","v":724613,"vw":8.952202},{"c":9.04,"h":9.07,"l":8.89,"n":11615,"o":8.98,"t":"2025-12-11T05:00:00Z","v":1320965,"vw":9.003829},{"c":8.83,"h":9.1155,"l":8.83,"n":9776,"o":9.07,"t":"2025-12-12T05:00:00Z","v":1142776,"vw":8.917591},{"c":8.84,"h":8.96,"l":8.79,"n":10931,"o":8.83,"t":"2025-12-15T05:00:00Z","v":1037282,"vw":8.871635},{"c":8.96,"h":8.985,"l":8.79,"n":11396,"o":8.82,"t":"2025-12-16T05:00:00Z","v":1082366,"vw":8.906708},{"c":9.09,"h":9.135,"l":8.99,"n":8671,"o":8.99,"t":"2025-12-17T05:00:00Z","v":988813,"vw":9.085607},{"c":9.39,"h":9.515,"l":9.14,"n":15086,"o":9.14,"t":"2025-12-18T05:00:00Z","v":1889042,"vw":9.425718},{"c":9.25,"h":9.44,"l":9.235,"n":8800,"o":9.37,"t":"2025-12-19T05:00:00Z","v":1131296,"vw":9.284724},{"c":9.68,"h":9.73,"l":9.15,"n":15302,"o":9.2,"t":"2025-12-22T05:00:00Z","v":2237141,"vw":9.482204},{"c":9.53,"h":9.69,"l":9.505,"n":12093,"o":9.65,"t":"2025-12-23T05:00:00Z","v":1366599,"vw":9.589968},{"c":9.53,"h":9.585,"l":9.5,"n":3688,"o":9.53,"t":"2025-12-24T05:00:00Z","v":351444,"vw":9.542113},{"c":9.51,"h":9.565,"l":9.415,"n":7501,"o":9.51,"t":"2025-12-26T05:00:00Z","v":989390,"vw":9.479223},{"c":9.59,"h":9.64,"l":9.36,"n":8996,"o":9.36,"t":"2025-12-29T05:00:00Z","v":1037023,"vw":9.577633},{"c":9.75,"h":9.75,"l":9.52,"n":11716,"o":9.6,"t":"2025-12-30T05:00:00Z","v":1544841,"vw":9.6879},{"c":10,"h":10.095,"l":9.695,"n":15480,"o":9.75,"t":"2025-12-31T05:00:00Z","v":2571407,"vw":9.948057},{"c":10.17,"h":10.33,"l":10.025,"n":11342,"o":10.045,"t":"2026-01-02T05:00:00Z","v":1169252,"vw":10.204864},{"c":10.52,"h":10.54,"l":10.1301,"n":14655,"o":10.24,"t":"2026-01-05T05:00:00Z","v":1704508,"vw":10.381785},{"c":11.16,"h":11.4,"l":10.6909,"n":26741,"o":10.82,"t":"2026-01-06T05:00:00Z","v":3125314,"vw":11.204934},{"c":10.68,"h":11.15,"l":10.62,"n":18519,"o":11.15,"t":"2026-01-07T05:00:00Z","v":2239924,"vw":10.732659},{"c":10.55,"h":10.795,"l":10.5,"n":15263,"o":10.65,"t":"2026-01-08T05:00:00Z","v":1860436,"vw":10.638218},{"c":10.54,"h":10.76,"l":10.5,"n":11835,"o":10.72,"t":"2026-01-09T05:00:00Z","v":1235828,"vw":10.594467},{"c":10.44,"h":10.66,"l":10.42,"n":10707,"o":10.57,"t":"2026-01-12T05:00:00Z","v":1401572,"vw":10.504043},{"c":10.42,"h":10.595,"l":10.375,"n":10223,"o":10.57,"t":"2026-01-13T05:00:00Z","v":1009120,"vw":10.458765},{"c":10.13,"h":10.47,"l":10.12,"n":12018,"o":10.42,"t":"2026-01-14T05:00:00Z","v":1413340,"vw":10.217343},{"c":10.08,"h":10.28,"l":10.045,"n":10077,"o":10.17,"t":"2026-01-15T05:00:00Z","v":1152003,"vw":10.113814},{"c":10.03,"h":10.165,"l":9.95,"n":11453,"o":10.01,"t":"2026-01-16T05:00:00Z","v":1361104,"vw":10.033313},{"c":9.77,"h":9.9,"l":9.5316,"n":17538,"o":9.82,"t":"2026-01-20T05:00:00Z","v":2287144,"vw":9.719948},{"c":9.82,"h":10.01,"l":9.76,"n":10373,"o":9.94,"t":"2026-01-21T05:00:00Z","v":1189381,"vw":9.840393},{"c":9.73,"h":9.865,"l":9.67,"n":13633,"o":9.86,"t":"2026-01-22T05:00:00Z","v":1781462,"vw":9.734124},{"c":9.65,"h":9.79,"l":9.645,"n":10025,"o":9.74,"t":"2026-01-23T05:00:00Z","v":1455888,"vw":9.685924},{"c":9.7,"h":9.815,"l":9.5,"n":9287,"o":9.5,"t":"2026-01-26T05:00:00Z","v":1055814,"vw":9.718411},{"c":9.83,"h":10.015,"l":9.61,"n":11495,"o":9.695,"t":"2026-01-27T05:00:00Z","v":994484,"vw":9.86289},{"c":10.05,"h":10.115,"l":9.85,"n":15670,"o":9.85,"t":"2026-01-28T05:00:00Z","v":1961988,"vw":10.027283},{"c":9.84,"h":10.185,"l":9.76,"n":12882,"o":10.07,"t":"2026-01-29T05:00:00Z","v":1262691,"vw":9.889301},{"c":9.74,"h":9.93,"l":9.66,"n":11108,"o":9.85,"t":"2026-01-30T05:00:00Z","v":1145522,"vw":9.741272},{"c":9.89,"h":10,"l":9.66,"n":12020,"o":9.68,"t":"2026-02-02T05:00:00Z","v":1134861,"vw":9.878401},{"c":9.86,"h":10.27,"l":9.745,"n":14744,"o":10,"t":"2026-02-03T05:00:00Z","v":2315405,"vw":10.008096},{"c":9.93,"h":10.015,"l":9.84,"n":11111,"o":9.93,"t":"2026-02-04T05:00:00Z","v":1931975,"vw":9.933839},{"c":9.82,"h":9.88,"l":9.625,"n":12852,"o":9.8,"t":"2026-02-05T05:00:00Z","v":1203012,"vw":9.748867},{"c":10.07,"h":10.175,"l":9.92,"n":16924,"o":9.94,"t":"2026-02-06T05:00:00Z","v":2473596,"vw":10.067838},{"c":10.18,"h":10.235,"l":9.9963,"n":17236,"o":10.06,"t":"2026-02-09T05:00:00Z","v":2351758,"vw":10.169904},{"c":11.12,"h":11.265,"l":10.39,"n":45305,"o":10.5,"t":"2026-02-10T05:00:00Z","v":6077872,"vw":11.058312},{"c":11.08,"h":11.32,"l":10.84,"n":19203,"o":11.25,"t":"2026-02-11T05:00:00Z","v":2608029,"vw":11.092472},{"c":10.65,"h":11.24,"l":10.55,"n":20007,"o":11.15,"t":"2026-02-12T05:00:00Z","v":1881138,"vw":10.766435},{"c":10.79,"h":10.82,"l":10.575,"n":12345,"o":10.69,"t":"2026-02-13T05:00:00Z","v":1331263,"vw":10.736029},{"c":10.7,"h":10.98,"l":10.59,"n":16866,"o":10.81,"t":"2026-02-17T05:00:00Z","v":1638018,"vw":10.771693},{"c":10.43,"h":10.755,"l":10.35,"n":13379,"o":10.72,"t":"2026-02-18T05:00:00Z","v":1408302,"vw":10.513615},{"c":10.3,"h":10.62,"l":10.21,"n":12603,"o":10.44,"t":"2026-02-19T05:00:00Z","v":1163808,"vw":10.338083},{"c":10.62,"h":10.79,"l":10.2,"n":13125,"o":10.38,"t":"2026-02-20T05:00:00Z","v":1431737,"vw":10.566924},{"c":10.65,"h":10.74,"l":10.57,"n":10107,"o":10.64,"t":"2026-02-23T05:00:00Z","v":902250,"vw":10.656189},{"c":10.77,"h":10.84,"l":10.6138,"n":9614,"o":10.7,"t":"2026-02-24T05:00:00Z","v":915203,"vw":10.759808},{"c":10.58,"h":10.84,"l":10.35,"n":9703,"o":10.8,"t":"2026-02-25T05:00:00Z","v":763979,"vw":10.493932},{"c":10.63,"h":10.65,"l":10.35,"n":9664,"o":10.6,"t":"2026-02-26T05:00:00Z","v":852117,"vw":10.559942},{"c":10.59,"h":10.62,"l":10.4,"n":10106,"o":10.53,"t":"2026-02-27T05:00:00Z","v":917496,"vw":10.54757},{"c":10.44,"h":10.54,"l":10.23,"n":8968,"o":10.5,"t":"2026-03-02T05:00:00Z","v":688847,"vw":10.392053},{"c":10.17,"h":10.255,"l":9.85,"n":11099,"o":10.25,"t":"2026-03-03T05:00:00Z","v":1051972,"vw":10.070825},{"c":10.25,"h":10.33,"l":10.16,"n":6238,"o":10.27,"t":"2026-03-04T05:00:00Z","v":490757,"vw":10.241636},{"c":10.11,"h":10.19,"l":10,"n":8660,"o":10.17,"t":"2026-03-05T05:00:00Z","v":642395,"vw":10.078096},{"c":9.92,"h":10.01,"l":9.855,"n":9711,"o":9.96,"t":"2026-03-06T05:00:00Z","v":827913,"vw":9.92678},{"c":9.95,"h":9.95,"l":9.61,"n":7590,"o":9.77,"t":"2026-03-09T04:00:00Z","v":814375,"vw":9.838019},{"c":10.44,"h":10.545,"l":10.025,"n":11733,"o":10.05,"t":"2026-03-10T04:00:00Z","v":958442,"vw":10.367705},{"c":10.64,"h":10.66,"l":10.23,"n":10341,"o":10.42,"t":"2026-03-11T04:00:00Z","v":1269216,"vw":10.565126},{"c":10.62,"h":10.97,"l":10.5,"n":12408,"o":10.54,"t":"2026-03-12T04:00:00Z","v":1203734,"vw":10.711936},{"c":10.32,"h":10.76,"l":10.1,"n":10052,"o":10.74,"t":"2026-03-13T04:00:00Z","v":1037116,"vw":10.31644},{"c":10.61,"h":10.85,"l":10.46,"n":9435,"o":10.5,"t":"2026-03-16T04:00:00Z","v":700603,"vw":10.662595},{"c":10.68,"h":10.84,"l":10.65,"n":6355,"o":10.75,"t":"2026-03-17T04:00:00Z","v":440336,"vw":10.699497},{"c":10.43,"h":10.6,"l":10.37,"n":5989,"o":10.6,"t":"2026-03-18T04:00:00Z","v":395257,"vw":10.456386},{"c":10.27,"h":10.32,"l":10.15,"n":5245,"o":10.19,"t":"2026-03-19T04:00:00Z","v":428617,"vw":10.245184},{"c":9.92,"h":10.28,"l":9.9,"n":8148,"o":10.25,"t":"2026-03-20T04:00:00Z","v":628648,"vw":9.990748},{"c":10.1,"h":10.15,"l":9.9,"n":8673,"o":10.05,"t":"2026-03-23T04:00:00Z","v":772472,"vw":10.050412},{"c":10.28,"h":10.3078,"l":10.01,"n":6388,"o":10.03,"t":"2026-03-24T04:00:00Z","v":431026,"vw":10.255382},{"c":10.31,"h":10.42,"l":10.2,"n":6986,"o":10.4,"t":"2026-03-25T04:00:00Z","v":454518,"vw":10.299495},{"c":10.08,"h":10.34,"l":10.005,"n":7409,"o":10.16,"t":"2026-03-26T04:00:00Z","v":525272,"vw":10.102513},{"c":10.24,"h":10.355,"l":9.995,"n":11049,"o":10,"t":"2026-03-27T04:00:00Z","v":1040479,"vw":10.237393},{"c":10.12,"h":10.29,"l":9.96,"n":13823,"o":10.2,"t":"2026-03-30T04:00:00Z","v":1603629,"vw":10.108165},{"c":10.62,"h":10.7,"l":10.16,"n":16509,"o":10.24,"t":"2026-03-31T04:00:00Z","v":1450746,"vw":10.543185},{"c":10.69,"h":10.77,"l":10.595,"n":8344,"o":10.65,"t":"2026-04-01T04:00:00Z","v":603420,"vw":10.691842},{"c":10.62,"h":10.74,"l":10.52,"n":6520,"o":10.54,"t":"2026-04-02T04:00:00Z","v":473515,"vw":10.624239},{"c":10.53,"h":10.73,"l":10.525,"n":6498,"o":10.63,"t":"2026-04-06T04:00:00Z","v":406164,"vw":10.585081},{"c":10.37,"h":10.53,"l":10.34,"n":7054,"o":10.45,"t":"2026-04-07T04:00:00Z","v":372704,"vw":10.412387},{"c":10.34,"h":10.575,"l":10.26,"n":8115,"o":10.53,"t":"2026-04-08T04:00:00Z","v":543756,"vw":10.342152},{"c":10.21,"h":10.45,"l":10.2,"n":10634,"o":10.32,"t":"2026-04-09T04:00:00Z","v":733066,"vw":10.272425},{"c":10.24,"h":10.2858,"l":10.12,"n":6617,"o":10.19,"t":"2026-04-10T04:00:00Z","v":444394,"vw":10.213438},{"c":10.11,"h":10.18,"l":10.05,"n":8899,"o":10.15,"t":"2026-04-13T04:00:00Z","v":1093440,"vw":10.11377},{"c":10.28,"h":10.42,"l":10.1347,"n":8398,"o":10.19,"t":"2026-04-14T04:00:00Z","v":595426,"vw":10.308208},{"c":10.32,"h":10.37,"l":10.22,"n":5726,"o":10.3,"t":"2026-04-15T04:00:00Z","v":386882,"vw":10.308484},{"c":10.14,"h":10.33,"l":10.12,"n":8125,"o":10.3,"t":"2026-04-16T04:00:00Z","v":894576,"vw":10.170518},{"c":10.19,"h":10.25,"l":9.985,"n":10247,"o":10.12,"t":"2026-04-17T04:00:00Z","v":960956,"vw":10.136315},{"c":10,"h":10.225,"l":10,"n":7675,"o":10.16,"t":"2026-04-20T04:00:00Z","v":671956,"vw":10.085054},{"c":9.9,"h":10.1,"l":9.845,"n":9418,"o":10.04,"t":"2026-04-21T04:00:00Z","v":906176,"vw":9.926737},{"c":9.95,"h":10.085,"l":9.875,"n":12814,"o":10.02,"t":"2026-04-22T04:00:00Z","v":928211,"vw":9.936739},{"c":9.93,"h":10.09,"l":9.92,"n":9320,"o":10,"t":"2026-04-23T04:00:00Z","v":811648,"vw":9.982853},{"c":10.05,"h":10.13,"l":9.85,"n":9051,"o":9.92,"t":"2026-04-24T04:00:00Z","v":723990,"vw":10.030124},{"c":10.29,"h":10.34,"l":10.15,"n":10212,"o":10.15,"t":"2026-04-27T04:00:00Z","v":795540,"vw":10.258652},{"c":10.34,"h":10.43,"l":10.21,"n":10221,"o":10.29,"t":"2026-04-28T04:00:00Z","v":628551,"vw":10.337725},{"c":10.22,"h":10.3665,"l":10.06,"n":11849,"o":10.34,"t":"2026-04-29T04:00:00Z","v":1016783,"vw":10.178002},{"c":10.35,"h":10.41,"l":10.21,"n":9247,"o":10.25,"t":"2026-04-30T04:00:00Z","v":1023288,"vw":10.307634},{"c":10.71,"h":10.75,"l":10.2569,"n":13330,"o":10.4,"t":"2026-05-01T04:00:00Z","v":1164592,"vw":10.612546},{"c":10.4,"h":10.83,"l":10.35,"n":9112,"o":10.74,"t":"2026-05-04T04:00:00Z","v":629415,"vw":10.499951},{"c":10.81,"h":10.88,"l":10.42,"n":14123,"o":10.45,"t":"2026-05-05T04:00:00Z","v":1491143,"vw":10.759166},{"c":11.21,"h":11.555,"l":10.77,"n":27384,"o":10.77,"t":"2026-05-06T04:00:00Z","v":3164532,"vw":11.318302},{"c":11.41,"h":11.44,"l":10.51,"n":20944,"o":10.57,"t":"2026-05-07T04:00:00Z","v":2072168,"vw":11.118483},{"c":11.73,"h":12.395,"l":11.58,"n":28941,"o":11.58,"t":"2026-05-08T04:00:00Z","v":3283239,"vw":12.044574},{"c":12.08,"h":12.61,"l":11.86,"n":22711,"o":11.87,"t":"2026-05-11T04:00:00Z","v":2293584,"vw":12.244629},{"c":11.67,"h":12.08,"l":11.435,"n":15612,"o":12.01,"t":"2026-05-12T04:00:00Z","v":1210960,"vw":11.649224},{"c":11.67,"h":11.8,"l":11.47,"n":10355,"o":11.64,"t":"2026-05-13T04:00:00Z","v":947745,"vw":11.680166},{"c":11.47,"h":11.8,"l":11.44,"n":9643,"o":11.66,"t":"2026-05-14T04:00:00Z","v":589330,"vw":11.530533},{"c":11.08,"h":11.38,"l":11,"n":12848,"o":11.24,"t":"2026-05-15T04:00:00Z","v":1525286,"vw":11.131216},{"c":11.7,"h":11.79,"l":11.1275,"n":16835,"o":11.24,"t":"2026-05-18T04:00:00Z","v":2163171,"vw":11.519038},{"c":11.05,"h":11.655,"l":10.97,"n":11440,"o":11.61,"t":"2026-05-19T04:00:00Z","v":1114528,"vw":11.160693},{"c":11.28,"h":11.47,"l":11.01,"n":12474,"o":11.05,"t":"2026-05-20T04:00:00Z","v":1119336,"vw":11.285631},{"c":11.71,"h":11.745,"l":11.13,"n":8642,"o":11.24,"t":"2026-05-21T04:00:00Z","v":682148,"vw":11.547932},{"c":11.73,"h":11.93,"l":11.62,"n":7789,"o":11.67,"t":"2026-05-22T04:00:00Z","v":627929,"vw":11.761146},{"c":11.82,"h":11.945,"l":11.795,"n":6039,"o":11.84,"t":"2026-05-26T04:00:00Z","v":430170,"vw":11.857183},{"c":11.71,"h":11.88,"l":11.7,"n":6027,"o":11.79,"t":"2026-05-27T04:00:00Z","v":356672,"vw":11.75702},{"c":11.85,"h":11.89,"l":11.66,"n":5815,"o":11.76,"t":"2026-05-28T04:00:00Z","v":318872,"vw":11.809212},{"c":12.48,"h":12.5,"l":11.685,"n":14456,"o":11.9,"t":"2026-05-29T04:00:00Z","v":1399139,"vw":12.302311},{"c":12.45,"h":12.61,"l":12.17,"n":12948,"o":12.48,"t":"2026-06-01T04:00:00Z","v":1148200,"vw":12.377175},{"c":12.77,"h":13.25,"l":12.4,"n":15347,"o":12.45,"t":"2026-06-02T04:00:00Z","v":1573897,"vw":12.952789},{"c":12.29,"h":12.68,"l":12.285,"n":11075,"o":12.66,"t":"2026-06-03T04:00:00Z","v":875519,"vw":12.449769},{"c":12.15,"h":12.26,"l":11.94,"n":10375,"o":12.2,"t":"2026-06-04T04:00:00Z","v":954681,"vw":12.122576},{"c":11.62,"h":12.05,"l":11.5,"n":12475,"o":12.01,"t":"2026-06-05T04:00:00Z","v":1255114,"vw":11.670435},{"c":11.7,"h":11.87,"l":11.595,"n":12054,"o":11.84,"t":"2026-06-08T04:00:00Z","v":891332,"vw":11.710683},{"c":11.64,"h":11.83,"l":11.35,"n":9671,"o":11.81,"t":"2026-06-09T04:00:00Z","v":776450,"vw":11.565819},{"c":11.47,"h":11.58,"l":11.33,"n":11993,"o":11.49,"t":"2026-06-10T04:00:00Z","v":996983,"vw":11.449534},{"c":11.56,"h":11.59,"l":11.26,"n":12232,"o":11.45,"t":"2026-06-11T04:00:00Z","v":971471,"vw":11.460251},{"c":11.66,"h":11.7952,"l":11.515,"n":7901,"o":11.54,"t":"2026-06-12T04:00:00Z","v":486505,"vw":11.628825},{"c":11.66,"h":11.905,"l":11.51,"n":9571,"o":11.82,"t":"2026-06-15T04:00:00Z","v":786478,"vw":11.679527},{"c":11.7,"h":11.88,"l":11.62,"n":8232,"o":11.65,"t":"2026-06-16T04:00:00Z","v":643919,"vw":11.71122},{"c":11.63,"h":11.86,"l":11.6,"n":7260,"o":11.67,"t":"2026-06-17T04:00:00Z","v":602463,"vw":11.685956},{"c":11.82,"h":11.86,"l":11.5,"n":7137,"o":11.7,"t":"2026-06-18T04:00:00Z","v":537887,"vw":11.783345},{"c":11.69,"h":11.93,"l":11.58,"n":8640,"o":11.82,"t":"2026-06-22T04:00:00Z","v":990729,"vw":11.695666},{"c":11.54,"h":11.565,"l":11.38,"n":10464,"o":11.5,"t":"2026-06-23T04:00:00Z","v":886793,"vw":11.506764},{"c":11.68,"h":11.715,"l":11.5,"n":11623,"o":11.59,"t":"2026-06-24T04:00:00Z","v":979635,"vw":11.623634},{"c":11.57,"h":12.1,"l":11.545,"n":11034,"o":11.88,"t":"2026-06-25T04:00:00Z","v":818651,"vw":11.768377},{"c":12.03,"h":12.1,"l":11.5,"n":8751,"o":11.69,"t":"2026-06-26T04:00:00Z","v":680440,"vw":11.944582},{"c":11.85,"h":12.12,"l":11.85,"n":12578,"o":12.03,"t":"2026-06-29T04:00:00Z","v":700090,"vw":11.93343},{"c":11.81,"h":11.95,"l":11.68,"n":12996,"o":11.9,"t":"2026-06-30T04:00:00Z","v":843962,"vw":11.823422},{"c":12.03,"h":12.22,"l":11.79,"n":17010,"o":11.8,"t":"2026-07-01T04:00:00Z","v":1453802,"vw":12.05547},{"c":12.35,"h":12.57,"l":12.14,"n":12121,"o":12.25,"t":"2026-07-02T04:00:00Z","v":1221949,"vw":12.315729},{"c":12.44,"h":12.77,"l":12.21,"n":18136,"o":12.36,"t":"2026-07-06T04:00:00Z","v":1470162,"vw":12.551279},{"c":12.53,"h":12.71,"l":12.375,"n":17593,"o":12.41,"t":"2026-07-07T04:00:00Z","v":1430581,"vw":12.584251},{"c":12.48,"h":12.565,"l":12.285,"n":15774,"o":12.42,"t":"2026-07-08T04:00:00Z","v":1162816,"vw":12.422491},{"c":12.4,"h":12.68,"l":12.21,"n":14935,"o":12.6,"t":"2026-07-09T04:00:00Z","v":922407,"vw":12.406932},{"c":12.15,"h":12.46,"l":12.14,"n":11700,"o":12.36,"t":"2026-07-10T04:00:00Z","v":860783,"vw":12.261108},{"c":12.13,"h":12.315,"l":11.85,"n":14771,"o":12.09,"t":"2026-07-13T04:00:00Z","v":891497,"vw":12.157713},{"c":12.34,"h":12.495,"l":12.3,"n":11573,"o":12.34,"t":"2026-07-14T04:00:00Z","v":752757,"vw":12.386925},{"c":12.53,"h":12.74,"l":12.435,"n":14101,"o":12.49,"t":"2026-07-15T04:00:00Z","v":922772,"vw":12.55523},{"c":12.18,"h":12.49,"l":12.02,"n":11214,"o":12.49,"t":"2026-07-16T04:00:00Z","v":821394,"vw":12.179305},{"c":12.02,"h":12.21,"l":11.945,"n":9965,"o":12.21,"t":"2026-07-17T04:00:00Z","v":780155,"vw":12.038952},{"c":12.11,"h":12.23,"l":12.03,"n":10702,"o":12.06,"t":"2026-07-20T04:00:00Z","v":650748,"vw":12.114823},{"c":12.25,"h":12.33,"l":11.89,"n":12009,"o":12.11,"t":"2026-07-21T04:00:00Z","v":881751,"vw":12.226686},{"c":12.88,"h":12.91,"l":12.34,"n":15179,"o":12.41,"t":"2026-07-22T04:00:00Z","v":1225574,"vw":12.772603},{"c":12.51,"h":12.77,"l":12.49,"n":9543,"o":12.76,"t":"2026-07-23T04:00:00Z","v":696032,"vw":12.581179},{"c":12.54,"h":12.71,"l":12.5,"n":10844,"o":12.63,"t":"2026-07-24T04:00:00Z","v":844328,"vw":12.595189},{"c":12.61,"h":12.715,"l":12.365,"n":14189,"o":12.54,"t":"2026-07-27T04:00:00Z","v":996037,"vw":12.5722},{"c":11.82,"h":12.38,"l":11.38,"n":33631,"o":11.95,"t":"2026-07-28T04:00:00Z","v":3412297,"vw":11.78618},{"c":11.08,"h":12.16,"l":10.98,"n":24901,"o":12.02,"t":"2026-07-29T04:00:00Z","v":2707809,"vw":11.292996},{"c":11.86,"h":11.905,"l":11.215,"n":14162,"o":11.3,"t":"2026-07-30T04:00:00Z","v":1214270,"vw":11.66604},{"c":11.9,"h":12.069,"l":11.762,"n":14114,"o":11.9,"t":"2026-07-31T04:00:00Z","v":1119470,"vw":11.938341},{"c":11.88,"h":12.02,"l":11.685,"n":11722,"o":11.89,"t":"2026-08-03T04:00:00Z","v":1123628,"vw":11.8547},{"c":11.79,"h":12,"l":11.65,"n":11368,"o":12,"t":"2026-08-04T04:00:00Z","v":969849,"vw":11.797199},{"c":11.55,"h":11.97,"l":11.485,"n":8938,"o":11.97,"t":"2026-08-05T04:00:00Z","v":856605,"vw":11.594102},{"c":11.41,"h":11.67,"l":11.37,"n":10164,"o":11.58,"t":"2026-08-06T04:00:00Z","v":686551,"vw":11.440807},{"c":11.44,"h":11.59,"l":11.38,"n":8304,"o":11.45,"t":"2026-08-07T04:00:00Z","v":540588,"vw":11.465883},{"c":11.38,"h":11.48,"l":11.2969,"n":10287,"o":11.31,"t":"2026-08-10T04:00:00Z","v":657015,"vw":11.396323},{"c":11.45,"h":11.6,"l":11.41,"n":8771,"o":11.46,"t":"2026-08-11T04:00:00Z","v":602328,"vw":11.489696},{"c":11.48,"h":11.5505,"l":11.42,"n":7939,"o":11.55,"t":"2026-08-12T04:00:00Z","v":571208,"vw":11.47792},{"c":11.6,"h":11.71,"l":11.41,"n":9517,"o":11.47,"t":"2026-08-13T04:00:00Z","v":678578,"vw":11.588625},{"c":11.75,"h":11.77,"l":11.5493,"n":8470,"o":11.65,"t":"2026-08-14T04:00:00Z","v":574056,"vw":11.710646},{"c":11.61,"h":11.825,"l":11.51,"n":6045,"o":11.76,"t":"2026-08-17T04:00:00Z","v":448843,"vw":11.617801},{"c":11.43,"h":11.69,"l":11.42,"n":6009,"o":11.63,"t":"2026-08-18T04:00:00Z","v":857720,"vw":11.481842},{"c":11.58,"h":11.68,"l":11.47,"n":7798,"o":11.61,"t":"2026-08-19T04:00:00Z","v":454017,"vw":11.570482},{"c":11.34,"h":11.63,"l":11.26,"n":7742,"o":11.58,"t":"2026-08-20T04:00:00Z","v":495963,"vw":11.353807},{"c":11.15,"h":11.42,"l":11.11,"n":8089,"o":11.42,"t":"2026-08-21T04:00:00Z","v":787186,"vw":11.167703},{"c":11.29,"h":11.388,"l":10.9738,"n":10137,"o":11.2,"t":"2026-08-24T04:00:00Z","v":1286896,"vw":11.248372},{"c":11.66,"h":11.785,"l":11.3,"n":9376,"o":11.35,"t":"2026-08-25T04:00:00Z","v":819827,"vw":11.661317},{"c":11.69,"h":11.78,"l":11.59,"n":6037,"o":11.68,"t":"2026-08-26T04:00:00Z","v":684366,"vw":11.682022},{"c":11.79,"h":11.9,"l":11.5,"n":8677,"o":11.65,"t":"2026-08-27T04:00:00Z","v":756122,"vw":11.792228},{"c":11.72,"h":12.06,"l":11.68,"n":9508,"o":11.82,"t":"2026-08-28T04:00:00Z","v":762776,"vw":11.812605},{"c":12,"h":12.02,"l":11.55,"n":10819,"o":11.63,"t":"2026-08-31T04:00:00Z","v":1201927,"vw":11.888862},{"c":11.73,"h":12,"l":11.63,"n":12079,"o":11.88,"t":"2026-09-01T04:00:00Z","v":929348,"vw":11.746339},{"c":11.9,"h":11.96,"l":11.62,"n":7342,"o":11.72,"t":"2026-09-02T04:00:00Z","v":560241,"vw":11.867059},{"c":12.01,"h":12.1,"l":11.85,"n":7174,"o":12.07,"t":"2026-09-03T04:00:00Z","v":481345,"vw":12.021594},{"c":12.14,"h":12.175,"l":11.8701,"n":6766,"o":11.93,"t":"2026-09-04T04:00:00Z","v":426204,"vw":12.088659},{"c":12.25,"h":12.425,"l":11.9784,"n":11423,"o":12.1,"t":"2026-09-08T04:00:00Z","v":901434,"vw":12.289126},{"c":11.72,"h":12.285,"l":11.711,"n":6868,"o":12.24,"t":"2026-09-09T04:00:00Z","v":507032,"vw":11.826476},{"c":11.48,"h":11.66,"l":11.4,"n":6544,"o":11.6,"t":"2026-09-10T04:00:00Z","v":497517,"vw":11.515143},{"c":11.4,"h":11.67,"l":11.4,"n":7351,"o":11.59,"t":"2026-09-11T04:00:00Z","v":473350,"vw":11.462979},{"c":11.2,"h":11.37,"l":11.17,"n":8424,"o":11.29,"t":"2026-09-14T04:00:00Z","v":575175,"vw":11.231395},{"c":11.04,"h":11.23,"l":11.03,"n":8794,"o":11.18,"t":"2026-09-15T04:00:00Z","v":588512,"vw":11.096144},{"c":11.06,"h":11.13,"l":10.98,"n":8872,"o":11.06,"t":"2026-09-16T04:00:00Z","v":610545,"vw":11.046909},{"c":11.27,"h":11.35,"l":11.125,"n":9077,"o":11.29,"t":"2026-09-17T04:00:00Z","v":812972,"vw":11.270977},{"c":10.94,"h":11.235,"l":10.92,"n":8966,"o":11.17,"t":"2026-09-18T04:00:00Z","v":892978,"vw":10.98758},{"c":10.84,"h":11.095,"l":10.79,"n":9933,"o":11.02,"t":"2026-09-21T04:00:00Z","v":1026729,"vw":10.863611},{"c":10.82,"h":10.93,"l":10.765,"n":10759,"o":10.83,"t":"2026-09-22T04:00:00Z","v":1087711,"vw":10.830425},{"c":10.67,"h":10.78,"l":10.61,"n":8794,"o":10.78,"t":"2026-09-23T04:00:00Z","v":709406,"vw":10.676472},{"c":10.47,"h":10.64,"l":10.3,"n":14619,"o":10.61,"t":"2026-09-24T04:00:00Z","v":1574712,"vw":10.464436},{"c":10.55,"h":10.625,"l":10.45,"n":9015,"o":10.5,"t":"2026-09-25T04:00:00Z","v":689266,"vw":10.538065},{"c":10.36,"h":10.53,"l":10.24,"n":14909,"o":10.49,"t":"2026-09-28T04:00:00Z","v":1247883,"vw":10.391305},{"c":10.44,"h":10.46,"l":10.21,"n":7090,"o":10.38,"t":"2026-09-29T04:00:00Z","v":609778,"vw":10.381443},{"c":10.47,"h":10.54,"l":10.4,"n":5903,"o":10.47,"t":"2026-09-30T04:00:00Z","v":655872,"vw":10.474557},{"c":10.43,"h":10.45,"l":10.2,"n":11979,"o":10.45,"t":"2026-10-01T04:00:00Z","v":921535,"vw":10.346462},{"c":10.39,"h":10.6399,"l":10.345,"n":11065,"o":10.55,"t":"2026-10-02T04:00:00Z","v":1106440,"vw":10.443667},{"c":10.19,"h":10.48,"l":10.13,"n":15240,"o":10.45,"t":"2026-10-05T04:00:00Z","v":1665286,"vw":10.269612},{"c":10.38,"h":10.5,"l":10.29,"n":13110,"o":10.34,"t":"2026-10-06T04:00:00Z","v":1350581,"vw":10.372976},{"c":10.36,"h":10.41,"l":10.14,"n":12114,"o":10.25,"t":"2026-10-07T04:00:00Z","v":1213705,"vw":10.305509},{"c":10.34,"h":10.425,"l":10.23,"n":13167,"o":10.31,"t":"2026-10-08T04:00:00Z","v":1135711,"vw":10.326526},{"c":10.37,"h":10.57,"l":10.33,"n":14103,"o":10.41,"t":"2026-10-09T04:00:00Z","v":1132477,"vw":10.459731},{"c":10.31,"h":10.43,"l":10.26,"n":9147,"o":10.37,"t":"2026-10-12T04:00:00Z","v":595644,"vw":10.317113},{"c":10.25,"h":10.3899,"l":10.17,"n":9641,"o":10.33,"t":"2026-10-13T04:00:00Z","v":971088,"vw":10.286247},{"c":9.89,"h":10.16,"l":9.72,"n":19957,"o":10.14,"t":"2026-10-14T04:00:00Z","v":2489773,"vw":9.855308},{"c":9.82,"h":9.955,"l":9.77,"n":12683,"o":9.94,"t":"2026-10-15T04:00:00Z","v":1395204,"vw":9.851939},{"c":9.94,"h":9.965,"l":9.76,"n":20284,"o":9.86,"t":"2026-10-16T04:00:00Z","v":1980378,"vw":9.905025},{"c":9.76,"h":9.93,"l":9.66,"n":15253,"o":9.92,"t":"2026-10-19T04:00:00Z","v":1493483,"vw":9.762984},{"c":9.72,"h":9.945,"l":9.695,"n":16883,"o":9.78,"t":"2026-10-20T04:00:00Z","v":1727838,"vw":9.807363},{"c":9.89,"h":9.91,"l":9.81,"n":10802,"o":9.84,"t":"2026-10-21T04:00:00Z","v":1013232,"vw":9.865978},{"c":9.84,"h":9.88,"l":9.68,"n":14382,"o":9.83,"t":"2026-10-22T04:00:00Z","v":1246250,"vw":9.768415}],"volatilityBars":[{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-22T11:45:00Z","v":188,"vw":10.88},{"c":10.87,"h":10.92,"l":10.79,"n":244,"o":10.83,"t":"2026-09-22T13:30:00Z","v":30950,"vw":10.832656},{"c":10.85,"h":10.93,"l":10.845,"n":265,"o":10.89,"t":"2026-09-22T13:45:00Z","v":28105,"vw":10.898888},{"c":10.87,"h":10.89,"l":10.845,"n":225,"o":10.845,"t":"2026-09-22T14:00:00Z","v":19080,"vw":10.869138},{"c":10.905,"h":10.91,"l":10.86,"n":268,"o":10.88,"t":"2026-09-22T14:15:00Z","v":20129,"vw":10.882193},{"c":10.89,"h":10.93,"l":10.89,"n":435,"o":10.905,"t":"2026-09-22T14:30:00Z","v":29383,"vw":10.911799},{"c":10.88,"h":10.89,"l":10.87,"n":271,"o":10.88,"t":"2026-09-22T14:45:00Z","v":11386,"vw":10.880586},{"c":10.91,"h":10.91,"l":10.87,"n":337,"o":10.88,"t":"2026-09-22T15:00:00Z","v":15775,"vw":10.902646},{"c":10.885,"h":10.91,"l":10.885,"n":309,"o":10.9,"t":"2026-09-22T15:15:00Z","v":10972,"vw":10.898953},{"c":10.87,"h":10.88,"l":10.83,"n":389,"o":10.88,"t":"2026-09-22T15:30:00Z","v":50337,"vw":10.852866},{"c":10.87,"h":10.88,"l":10.84,"n":394,"o":10.87,"t":"2026-09-22T15:45:00Z","v":192135,"vw":10.851337},{"c":10.855,"h":10.88,"l":10.855,"n":268,"o":10.87,"t":"2026-09-22T16:00:00Z","v":16425,"vw":10.868828},{"c":10.85,"h":10.86,"l":10.845,"n":237,"o":10.855,"t":"2026-09-22T16:15:00Z","v":31238,"vw":10.851209},{"c":10.86,"h":10.87,"l":10.85,"n":190,"o":10.85,"t":"2026-09-22T16:30:00Z","v":10678,"vw":10.857306},{"c":10.85,"h":10.86,"l":10.85,"n":277,"o":10.855,"t":"2026-09-22T16:45:00Z","v":15291,"vw":10.855933},{"c":10.8,"h":10.855,"l":10.795,"n":308,"o":10.85,"t":"2026-09-22T17:00:00Z","v":24848,"vw":10.837601},{"c":10.8,"h":10.81,"l":10.8,"n":119,"o":10.8,"t":"2026-09-22T17:15:00Z","v":9688,"vw":10.804299},{"c":10.775,"h":10.79,"l":10.77,"n":126,"o":10.79,"t":"2026-09-22T17:30:00Z","v":6969,"vw":10.782235},{"c":10.8,"h":10.8,"l":10.77,"n":223,"o":10.78,"t":"2026-09-22T17:45:00Z","v":13106,"vw":10.780159},{"c":10.785,"h":10.81,"l":10.785,"n":168,"o":10.79,"t":"2026-09-22T18:00:00Z","v":5750,"vw":10.793698},{"c":10.79,"h":10.79,"l":10.765,"n":284,"o":10.785,"t":"2026-09-22T18:15:00Z","v":26007,"vw":10.777489},{"c":10.77,"h":10.785,"l":10.765,"n":310,"o":10.7824,"t":"2026-09-22T18:30:00Z","v":21886,"vw":10.771063},{"c":10.81,"h":10.82,"l":10.77,"n":355,"o":10.77,"t":"2026-09-22T18:45:00Z","v":15231,"vw":10.796433},{"c":10.82,"h":10.82,"l":10.79,"n":590,"o":10.81,"t":"2026-09-22T19:00:00Z","v":34752,"vw":10.800361},{"c":10.825,"h":10.83,"l":10.8,"n":630,"o":10.82,"t":"2026-09-22T19:15:00Z","v":43779,"vw":10.81708},{"c":10.815,"h":10.83,"l":10.8,"n":709,"o":10.82,"t":"2026-09-22T19:30:00Z","v":44921,"vw":10.815792},{"c":10.81,"h":10.83,"l":10.77,"n":2061,"o":10.815,"t":"2026-09-22T19:45:00Z","v":164378,"vw":10.801623},{"c":10.82,"h":10.82,"l":10.82,"n":7,"o":10.82,"t":"2026-09-22T20:00:00Z","v":127809,"vw":10.82},{"c":10.894,"h":10.894,"l":10.894,"n":1,"o":10.894,"t":"2026-09-22T20:15:00Z","v":102,"vw":10.894},{"c":10.69,"h":10.78,"l":10.67,"n":232,"o":10.78,"t":"2026-09-23T13:30:00Z","v":25766,"vw":10.722394},{"c":10.7,"h":10.7,"l":10.66,"n":50,"o":10.69,"t":"2026-09-23T13:45:00Z","v":3254,"vw":10.6752},{"c":10.66,"h":10.73,"l":10.66,"n":188,"o":10.7142,"t":"2026-09-23T14:00:00Z","v":18720,"vw":10.687014},{"c":10.65,"h":10.66,"l":10.64,"n":164,"o":10.66,"t":"2026-09-23T14:15:00Z","v":21011,"vw":10.656087},{"c":10.65,"h":10.675,"l":10.64,"n":152,"o":10.65,"t":"2026-09-23T14:30:00Z","v":6047,"vw":10.646512},{"c":10.675,"h":10.675,"l":10.61,"n":261,"o":10.64,"t":"2026-09-23T14:45:00Z","v":31760,"vw":10.639799},{"c":10.68,"h":10.69,"l":10.67,"n":95,"o":10.675,"t":"2026-09-23T15:00:00Z","v":3867,"vw":10.676921},{"c":10.67,"h":10.685,"l":10.66,"n":246,"o":10.67,"t":"2026-09-23T15:15:00Z","v":12323,"vw":10.674495},{"c":10.66,"h":10.66,"l":10.64,"n":161,"o":10.66,"t":"2026-09-23T15:30:00Z","v":5621,"vw":10.652895},{"c":10.655,"h":10.665,"l":10.63,"n":166,"o":10.66,"t":"2026-09-23T15:45:00Z","v":10260,"vw":10.650811},{"c":10.63,"h":10.66,"l":10.63,"n":133,"o":10.6544,"t":"2026-09-23T16:00:00Z","v":10143,"vw":10.648945},{"c":10.645,"h":10.65,"l":10.63,"n":209,"o":10.64,"t":"2026-09-23T16:15:00Z","v":9022,"vw":10.64026},{"c":10.66,"h":10.67,"l":10.64,"n":127,"o":10.65,"t":"2026-09-23T16:30:00Z","v":6672,"vw":10.65613},{"c":10.635,"h":10.66,"l":10.63,"n":183,"o":10.66,"t":"2026-09-23T16:45:00Z","v":4277,"vw":10.649224},{"c":10.64,"h":10.64,"l":10.62,"n":138,"o":10.635,"t":"2026-09-23T17:00:00Z","v":8016,"vw":10.633478},{"c":10.63,"h":10.6451,"l":10.63,"n":87,"o":10.635,"t":"2026-09-23T17:15:00Z","v":5227,"vw":10.637219},{"c":10.66,"h":10.67,"l":10.63,"n":272,"o":10.6499,"t":"2026-09-23T17:30:00Z","v":32116,"vw":10.643914},{"c":10.67,"h":10.67,"l":10.63,"n":212,"o":10.655,"t":"2026-09-23T17:45:00Z","v":16673,"vw":10.641104},{"c":10.6649,"h":10.6925,"l":10.6649,"n":243,"o":10.675,"t":"2026-09-23T18:00:00Z","v":10500,"vw":10.67738},{"c":10.64,"h":10.67,"l":10.64,"n":247,"o":10.67,"t":"2026-09-23T18:15:00Z","v":15538,"vw":10.655334},{"c":10.66,"h":10.67,"l":10.63,"n":485,"o":10.64,"t":"2026-09-23T18:30:00Z","v":33468,"vw":10.641461},{"c":10.64,"h":10.66,"l":10.64,"n":257,"o":10.66,"t":"2026-09-23T18:45:00Z","v":18079,"vw":10.64971},{"c":10.67,"h":10.68,"l":10.64,"n":349,"o":10.64,"t":"2026-09-23T19:00:00Z","v":21529,"vw":10.654257},{"c":10.695,"h":10.7,"l":10.68,"n":419,"o":10.68,"t":"2026-09-23T19:15:00Z","v":25116,"vw":10.685597},{"c":10.725,"h":10.74,"l":10.68,"n":734,"o":10.685,"t":"2026-09-23T19:30:00Z","v":71411,"vw":10.709378},{"c":10.67,"h":10.74,"l":10.67,"n":1498,"o":10.725,"t":"2026-09-23T19:45:00Z","v":153316,"vw":10.706959},{"c":10.67,"h":10.67,"l":10.67,"n":8,"o":10.67,"t":"2026-09-23T20:00:00Z","v":107427,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-09-23T20:30:00Z","v":500,"vw":10.67},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-24T08:00:00Z","v":169,"vw":10.34},{"c":10.605,"h":10.64,"l":10.55,"n":301,"o":10.61,"t":"2026-09-24T13:30:00Z","v":49938,"vw":10.589091},{"c":10.585,"h":10.6,"l":10.56,"n":193,"o":10.6,"t":"2026-09-24T13:45:00Z","v":19615,"vw":10.581424},{"c":10.615,"h":10.63,"l":10.6,"n":322,"o":10.6,"t":"2026-09-24T14:00:00Z","v":29331,"vw":10.610329},{"c":10.6091,"h":10.615,"l":10.57,"n":398,"o":10.615,"t":"2026-09-24T14:15:00Z","v":27884,"vw":10.593203},{"c":10.57,"h":10.63,"l":10.57,"n":379,"o":10.605,"t":"2026-09-24T14:30:00Z","v":32170,"vw":10.61058},{"c":10.52,"h":10.58,"l":10.52,"n":212,"o":10.565,"t":"2026-09-24T14:45:00Z","v":24660,"vw":10.55251},{"c":10.5,"h":10.54,"l":10.5,"n":415,"o":10.51,"t":"2026-09-24T15:00:00Z","v":38461,"vw":10.522854},{"c":10.53,"h":10.535,"l":10.45,"n":902,"o":10.5,"t":"2026-09-24T15:15:00Z","v":81224,"vw":10.495694},{"c":10.455,"h":10.53,"l":10.455,"n":392,"o":10.52,"t":"2026-09-24T15:30:00Z","v":49496,"vw":10.490349},{"c":10.445,"h":10.4599,"l":10.44,"n":230,"o":10.45,"t":"2026-09-24T15:45:00Z","v":20544,"vw":10.448969},{"c":10.45,"h":10.48,"l":10.4283,"n":315,"o":10.44,"t":"2026-09-24T16:00:00Z","v":32813,"vw":10.446936},{"c":10.48,"h":10.5,"l":10.44,"n":814,"o":10.45,"t":"2026-09-24T16:15:00Z","v":104945,"vw":10.47218},{"c":10.47,"h":10.49,"l":10.45,"n":313,"o":10.49,"t":"2026-09-24T16:30:00Z","v":38620,"vw":10.47548},{"c":10.4799,"h":10.48,"l":10.455,"n":355,"o":10.48,"t":"2026-09-24T16:45:00Z","v":26953,"vw":10.468723},{"c":10.47,"h":10.485,"l":10.465,"n":237,"o":10.475,"t":"2026-09-24T17:00:00Z","v":17535,"vw":10.475234},{"c":10.4,"h":10.485,"l":10.375,"n":449,"o":10.48,"t":"2026-09-24T17:15:00Z","v":52596,"vw":10.444222},{"c":10.395,"h":10.405,"l":10.39,"n":284,"o":10.4,"t":"2026-09-24T17:30:00Z","v":27499,"vw":10.397384},{"c":10.43,"h":10.435,"l":10.39,"n":553,"o":10.39,"t":"2026-09-24T17:45:00Z","v":44520,"vw":10.410468},{"c":10.365,"h":10.43,"l":10.36,"n":375,"o":10.42,"t":"2026-09-24T18:00:00Z","v":33903,"vw":10.391417},{"c":10.34,"h":10.36,"l":10.32,"n":519,"o":10.36,"t":"2026-09-24T18:15:00Z","v":52199,"vw":10.338207},{"c":10.33,"h":10.37,"l":10.3,"n":598,"o":10.35,"t":"2026-09-24T18:30:00Z","v":46266,"vw":10.328129},{"c":10.35,"h":10.35,"l":10.325,"n":387,"o":10.335,"t":"2026-09-24T18:45:00Z","v":31863,"vw":10.335326},{"c":10.4,"h":10.4,"l":10.335,"n":551,"o":10.35,"t":"2026-09-24T19:00:00Z","v":38920,"vw":10.355978},{"c":10.405,"h":10.42,"l":10.38,"n":710,"o":10.4,"t":"2026-09-24T19:15:00Z","v":45814,"vw":10.405713},{"c":10.45,"h":10.45,"l":10.38,"n":1404,"o":10.405,"t":"2026-09-24T19:30:00Z","v":151249,"vw":10.422465},{"c":10.46,"h":10.49,"l":10.44,"n":2309,"o":10.45,"t":"2026-09-24T19:45:00Z","v":262433,"vw":10.462763},{"c":10.42,"h":10.47,"l":10.42,"n":11,"o":10.47,"t":"2026-09-24T20:00:00Z","v":174423,"vw":10.468905},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-24T21:45:00Z","v":100,"vw":10.5},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-09-25T11:00:00Z","v":203,"vw":10.46},{"c":10.56,"h":10.56,"l":10.49,"n":96,"o":10.5,"t":"2026-09-25T13:30:00Z","v":18042,"vw":10.503524},{"c":10.6,"h":10.6,"l":10.545,"n":98,"o":10.545,"t":"2026-09-25T13:45:00Z","v":9721,"vw":10.568541},{"c":10.59,"h":10.615,"l":10.58,"n":139,"o":10.59,"t":"2026-09-25T14:00:00Z","v":6512,"vw":10.603293},{"c":10.59,"h":10.59,"l":10.55,"n":138,"o":10.585,"t":"2026-09-25T14:15:00Z","v":11252,"vw":10.57319},{"c":10.565,"h":10.61,"l":10.53,"n":459,"o":10.57,"t":"2026-09-25T14:30:00Z","v":51366,"vw":10.554301},{"c":10.54,"h":10.565,"l":10.54,"n":148,"o":10.56,"t":"2026-09-25T14:45:00Z","v":8214,"vw":10.553124},{"c":10.52,"h":10.55,"l":10.515,"n":150,"o":10.545,"t":"2026-09-25T15:00:00Z","v":10229,"vw":10.536569},{"c":10.54,"h":10.56,"l":10.525,"n":197,"o":10.525,"t":"2026-09-25T15:15:00Z","v":8608,"vw":10.53744},{"c":10.545,"h":10.5599,"l":10.5201,"n":205,"o":10.54,"t":"2026-09-25T15:30:00Z","v":11849,"vw":10.539579},{"c":10.57,"h":10.57,"l":10.52,"n":223,"o":10.5442,"t":"2026-09-25T15:45:00Z","v":10688,"vw":10.535803},{"c":10.605,"h":10.625,"l":10.565,"n":214,"o":10.565,"t":"2026-09-25T16:00:00Z","v":11527,"vw":10.595535},{"c":10.52,"h":10.6,"l":10.52,"n":282,"o":10.6,"t":"2026-09-25T16:15:00Z","v":20139,"vw":10.570374},{"c":10.495,"h":10.54,"l":10.485,"n":287,"o":10.52,"t":"2026-09-25T16:30:00Z","v":30518,"vw":10.504158},{"c":10.46,"h":10.49,"l":10.4544,"n":275,"o":10.49,"t":"2026-09-25T16:45:00Z","v":12509,"vw":10.471376},{"c":10.47,"h":10.4763,"l":10.455,"n":173,"o":10.455,"t":"2026-09-25T17:00:00Z","v":8825,"vw":10.470345},{"c":10.465,"h":10.47,"l":10.45,"n":217,"o":10.47,"t":"2026-09-25T17:15:00Z","v":7043,"vw":10.459874},{"c":10.475,"h":10.48,"l":10.46,"n":160,"o":10.465,"t":"2026-09-25T17:30:00Z","v":6415,"vw":10.476417},{"c":10.485,"h":10.485,"l":10.475,"n":85,"o":10.475,"t":"2026-09-25T17:45:00Z","v":2404,"vw":10.479685},{"c":10.48,"h":10.49,"l":10.47,"n":351,"o":10.485,"t":"2026-09-25T18:00:00Z","v":12089,"vw":10.482879},{"c":10.46,"h":10.475,"l":10.455,"n":129,"o":10.475,"t":"2026-09-25T18:15:00Z","v":6001,"vw":10.467519},{"c":10.48,"h":10.48,"l":10.46,"n":160,"o":10.46,"t":"2026-09-25T18:30:00Z","v":9049,"vw":10.472529},{"c":10.5,"h":10.5,"l":10.475,"n":381,"o":10.475,"t":"2026-09-25T18:45:00Z","v":19728,"vw":10.495013},{"c":10.525,"h":10.53,"l":10.5,"n":385,"o":10.5,"t":"2026-09-25T19:00:00Z","v":29597,"vw":10.512623},{"c":10.53,"h":10.545,"l":10.5,"n":515,"o":10.53,"t":"2026-09-25T19:15:00Z","v":44878,"vw":10.519388},{"c":10.575,"h":10.58,"l":10.52,"n":477,"o":10.53,"t":"2026-09-25T19:30:00Z","v":34997,"vw":10.556567},{"c":10.53,"h":10.59,"l":10.525,"n":2189,"o":10.575,"t":"2026-09-25T19:45:00Z","v":183335,"vw":10.551131},{"c":10.55,"h":10.55,"l":10.55,"n":12,"o":10.55,"t":"2026-09-25T20:00:00Z","v":92603,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-28T12:15:00Z","v":944,"vw":10.55},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-28T12:45:00Z","v":944,"vw":10.5},{"c":10.36,"h":10.49,"l":10.33,"n":202,"o":10.49,"t":"2026-09-28T13:30:00Z","v":21247,"vw":10.407223},{"c":10.365,"h":10.43,"l":10.3435,"n":288,"o":10.37,"t":"2026-09-28T13:45:00Z","v":40282,"vw":10.377283},{"c":10.45,"h":10.46,"l":10.365,"n":189,"o":10.365,"t":"2026-09-28T14:00:00Z","v":11169,"vw":10.406675},{"c":10.52,"h":10.52,"l":10.45,"n":341,"o":10.45,"t":"2026-09-28T14:15:00Z","v":17854,"vw":10.479792},{"c":10.39,"h":10.53,"l":10.39,"n":310,"o":10.53,"t":"2026-09-28T14:30:00Z","v":22913,"vw":10.463546},{"c":10.38,"h":10.4,"l":10.33,"n":296,"o":10.38,"t":"2026-09-28T14:45:00Z","v":24194,"vw":10.354417},{"c":10.31,"h":10.36,"l":10.305,"n":255,"o":10.36,"t":"2026-09-28T15:00:00Z","v":12302,"vw":10.328345},{"c":10.25,"h":10.3,"l":10.24,"n":408,"o":10.3,"t":"2026-09-28T15:15:00Z","v":26003,"vw":10.262684},{"c":10.265,"h":10.3,"l":10.24,"n":265,"o":10.24,"t":"2026-09-28T15:30:00Z","v":16257,"vw":10.26485},{"c":10.315,"h":10.345,"l":10.265,"n":547,"o":10.265,"t":"2026-09-28T15:45:00Z","v":53356,"vw":10.303482},{"c":10.305,"h":10.34,"l":10.305,"n":255,"o":10.32,"t":"2026-09-28T16:00:00Z","v":11357,"vw":10.3227},{"c":10.39,"h":10.4,"l":10.295,"n":517,"o":10.3,"t":"2026-09-28T16:15:00Z","v":36058,"vw":10.337738},{"c":10.36,"h":10.39,"l":10.35,"n":349,"o":10.3824,"t":"2026-09-28T16:30:00Z","v":20618,"vw":10.369358},{"c":10.49,"h":10.5,"l":10.36,"n":496,"o":10.36,"t":"2026-09-28T16:45:00Z","v":36115,"vw":10.406408},{"c":10.52,"h":10.52,"l":10.43,"n":631,"o":10.49,"t":"2026-09-28T17:00:00Z","v":52144,"vw":10.471804},{"c":10.43,"h":10.52,"l":10.43,"n":313,"o":10.5,"t":"2026-09-28T17:15:00Z","v":16459,"vw":10.469729},{"c":10.44,"h":10.455,"l":10.42,"n":531,"o":10.44,"t":"2026-09-28T17:30:00Z","v":39927,"vw":10.435388},{"c":10.48,"h":10.5,"l":10.43,"n":417,"o":10.43,"t":"2026-09-28T17:45:00Z","v":27498,"vw":10.472734},{"c":10.415,"h":10.475,"l":10.395,"n":554,"o":10.47,"t":"2026-09-28T18:00:00Z","v":44643,"vw":10.446275},{"c":10.44,"h":10.45,"l":10.39,"n":688,"o":10.415,"t":"2026-09-28T18:15:00Z","v":61501,"vw":10.406117},{"c":10.415,"h":10.43,"l":10.4,"n":486,"o":10.43,"t":"2026-09-28T18:30:00Z","v":43878,"vw":10.411936},{"c":10.42,"h":10.445,"l":10.405,"n":436,"o":10.41,"t":"2026-09-28T18:45:00Z","v":35958,"vw":10.42263},{"c":10.43,"h":10.45,"l":10.41,"n":504,"o":10.425,"t":"2026-09-28T19:00:00Z","v":49843,"vw":10.434476},{"c":10.415,"h":10.43,"l":10.41,"n":614,"o":10.42,"t":"2026-09-28T19:15:00Z","v":30563,"vw":10.419589},{"c":10.395,"h":10.435,"l":10.385,"n":1065,"o":10.415,"t":"2026-09-28T19:30:00Z","v":71983,"vw":10.412776},{"c":10.36,"h":10.4,"l":10.355,"n":3337,"o":10.395,"t":"2026-09-28T19:45:00Z","v":258916,"vw":10.379734},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-09-28T20:00:00Z","v":153950,"vw":10.36},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-29T08:00:00Z","v":151,"vw":10.27},{"c":10.33,"h":10.45,"l":10.21,"n":307,"o":10.38,"t":"2026-09-29T13:30:00Z","v":38494,"vw":10.297785},{"c":10.32,"h":10.38,"l":10.32,"n":95,"o":10.335,"t":"2026-09-29T13:45:00Z","v":7647,"vw":10.338449},{"c":10.38,"h":10.38,"l":10.33,"n":67,"o":10.33,"t":"2026-09-29T14:00:00Z","v":2355,"vw":10.357143},{"c":10.36,"h":10.4,"l":10.33,"n":218,"o":10.4,"t":"2026-09-29T14:15:00Z","v":14144,"vw":10.362128},{"c":10.33,"h":10.375,"l":10.33,"n":113,"o":10.36,"t":"2026-09-29T14:30:00Z","v":10629,"vw":10.356792},{"c":10.3,"h":10.32,"l":10.3,"n":87,"o":10.32,"t":"2026-09-29T14:45:00Z","v":6326,"vw":10.312077},{"c":10.285,"h":10.3,"l":10.285,"n":131,"o":10.3,"t":"2026-09-29T15:00:00Z","v":6676,"vw":10.290574},{"c":10.31,"h":10.327,"l":10.285,"n":244,"o":10.29,"t":"2026-09-29T15:15:00Z","v":23138,"vw":10.302809},{"c":10.33,"h":10.33,"l":10.295,"n":176,"o":10.3,"t":"2026-09-29T15:30:00Z","v":13014,"vw":10.316175},{"c":10.32,"h":10.345,"l":10.32,"n":179,"o":10.33,"t":"2026-09-29T15:45:00Z","v":8301,"vw":10.330952},{"c":10.34,"h":10.34,"l":10.32,"n":90,"o":10.32,"t":"2026-09-29T16:00:00Z","v":4185,"vw":10.329762},{"c":10.32,"h":10.34,"l":10.31,"n":141,"o":10.34,"t":"2026-09-29T16:15:00Z","v":8364,"vw":10.327593},{"c":10.325,"h":10.33,"l":10.32,"n":124,"o":10.32,"t":"2026-09-29T16:30:00Z","v":7552,"vw":10.326042},{"c":10.315,"h":10.325,"l":10.3,"n":189,"o":10.325,"t":"2026-09-29T16:45:00Z","v":14465,"vw":10.310741},{"c":10.31,"h":10.315,"l":10.305,"n":65,"o":10.315,"t":"2026-09-29T17:00:00Z","v":3680,"vw":10.307718},{"c":10.305,"h":10.31,"l":10.295,"n":111,"o":10.305,"t":"2026-09-29T17:15:00Z","v":13190,"vw":10.299996},{"c":10.305,"h":10.305,"l":10.295,"n":122,"o":10.305,"t":"2026-09-29T17:30:00Z","v":9070,"vw":10.300853},{"c":10.315,"h":10.325,"l":10.305,"n":228,"o":10.31,"t":"2026-09-29T17:45:00Z","v":17717,"vw":10.315424},{"c":10.335,"h":10.355,"l":10.315,"n":290,"o":10.315,"t":"2026-09-29T18:00:00Z","v":21435,"vw":10.3336},{"c":10.34,"h":10.345,"l":10.335,"n":95,"o":10.335,"t":"2026-09-29T18:15:00Z","v":6159,"vw":10.337899},{"c":10.375,"h":10.375,"l":10.32,"n":227,"o":10.345,"t":"2026-09-29T18:30:00Z","v":20831,"vw":10.346211},{"c":10.405,"h":10.42,"l":10.365,"n":293,"o":10.37,"t":"2026-09-29T18:45:00Z","v":22891,"vw":10.392606},{"c":10.39,"h":10.405,"l":10.3808,"n":79,"o":10.4,"t":"2026-09-29T19:00:00Z","v":5204,"vw":10.398442},{"c":10.41,"h":10.425,"l":10.375,"n":500,"o":10.38,"t":"2026-09-29T19:15:00Z","v":43223,"vw":10.399729},{"c":10.445,"h":10.45,"l":10.4,"n":264,"o":10.4,"t":"2026-09-29T19:30:00Z","v":20670,"vw":10.435984},{"c":10.43,"h":10.46,"l":10.4028,"n":1807,"o":10.445,"t":"2026-09-29T19:45:00Z","v":172393,"vw":10.42932},{"c":10.44,"h":10.44,"l":10.44,"n":9,"o":10.44,"t":"2026-09-29T20:00:00Z","v":73425,"vw":10.44},{"c":10.44,"h":10.44,"l":10.42,"n":4,"o":10.42,"t":"2026-09-30T12:30:00Z","v":432,"vw":10.428904},{"c":10.4679,"h":10.505,"l":10.4,"n":130,"o":10.47,"t":"2026-09-30T13:30:00Z","v":17109,"vw":10.45718},{"c":10.48,"h":10.48,"l":10.4549,"n":65,"o":10.46,"t":"2026-09-30T13:45:00Z","v":9438,"vw":10.47507},{"c":10.525,"h":10.54,"l":10.49,"n":455,"o":10.49,"t":"2026-09-30T14:00:00Z","v":32685,"vw":10.513649},{"c":10.46,"h":10.52,"l":10.46,"n":442,"o":10.51,"t":"2026-09-30T14:15:00Z","v":103814,"vw":10.479551},{"c":10.445,"h":10.465,"l":10.44,"n":152,"o":10.465,"t":"2026-09-30T14:30:00Z","v":10848,"vw":10.45565},{"c":10.47,"h":10.475,"l":10.44,"n":141,"o":10.44,"t":"2026-09-30T14:45:00Z","v":8737,"vw":10.455901},{"c":10.48,"h":10.48,"l":10.47,"n":40,"o":10.47,"t":"2026-09-30T15:00:00Z","v":2140,"vw":10.478652},{"c":10.435,"h":10.48,"l":10.435,"n":162,"o":10.48,"t":"2026-09-30T15:15:00Z","v":12652,"vw":10.445718},{"c":10.43,"h":10.46,"l":10.43,"n":182,"o":10.435,"t":"2026-09-30T15:30:00Z","v":12277,"vw":10.447489},{"c":10.44,"h":10.465,"l":10.425,"n":183,"o":10.425,"t":"2026-09-30T15:45:00Z","v":15833,"vw":10.44349},{"c":10.47,"h":10.47,"l":10.44,"n":155,"o":10.44,"t":"2026-09-30T16:00:00Z","v":12107,"vw":10.45132},{"c":10.47,"h":10.47,"l":10.46,"n":109,"o":10.46,"t":"2026-09-30T16:15:00Z","v":7502,"vw":10.464088},{"c":10.485,"h":10.485,"l":10.475,"n":93,"o":10.475,"t":"2026-09-30T16:30:00Z","v":7286,"vw":10.479536},{"c":10.485,"h":10.495,"l":10.4821,"n":148,"o":10.485,"t":"2026-09-30T16:45:00Z","v":10717,"vw":10.487241},{"c":10.465,"h":10.485,"l":10.465,"n":66,"o":10.485,"t":"2026-09-30T17:00:00Z","v":4593,"vw":10.471534},{"c":10.455,"h":10.46,"l":10.44,"n":111,"o":10.46,"t":"2026-09-30T17:15:00Z","v":10377,"vw":10.451902},{"c":10.47,"h":10.47,"l":10.455,"n":121,"o":10.455,"t":"2026-09-30T17:30:00Z","v":8749,"vw":10.465681},{"c":10.49,"h":10.49,"l":10.465,"n":143,"o":10.465,"t":"2026-09-30T17:45:00Z","v":7253,"vw":10.478463},{"c":10.48,"h":10.49,"l":10.475,"n":134,"o":10.49,"t":"2026-09-30T18:00:00Z","v":7672,"vw":10.483854},{"c":10.445,"h":10.48,"l":10.445,"n":188,"o":10.48,"t":"2026-09-30T18:15:00Z","v":11318,"vw":10.462335},{"c":10.46,"h":10.46,"l":10.445,"n":84,"o":10.445,"t":"2026-09-30T18:30:00Z","v":5959,"vw":10.450387},{"c":10.5,"h":10.51,"l":10.46,"n":256,"o":10.46,"t":"2026-09-30T18:45:00Z","v":18951,"vw":10.487665},{"c":10.49,"h":10.5,"l":10.485,"n":218,"o":10.495,"t":"2026-09-30T19:00:00Z","v":18360,"vw":10.491107},{"c":10.485,"h":10.5,"l":10.48,"n":206,"o":10.48,"t":"2026-09-30T19:15:00Z","v":11666,"vw":10.488285},{"c":10.505,"h":10.51,"l":10.485,"n":253,"o":10.485,"t":"2026-09-30T19:30:00Z","v":19362,"vw":10.49293},{"c":10.48,"h":10.51,"l":10.465,"n":1118,"o":10.505,"t":"2026-09-30T19:45:00Z","v":99080,"vw":10.481323},{"c":10.47,"h":10.47,"l":10.47,"n":6,"o":10.47,"t":"2026-09-30T20:00:00Z","v":156810,"vw":10.47},{"c":10.32,"h":10.45,"l":10.3,"n":408,"o":10.45,"t":"2026-10-01T13:30:00Z","v":47619,"vw":10.334967},{"c":10.245,"h":10.31,"l":10.205,"n":698,"o":10.31,"t":"2026-10-01T13:45:00Z","v":67749,"vw":10.252704},{"c":10.26,"h":10.275,"l":10.2,"n":254,"o":10.24,"t":"2026-10-01T14:00:00Z","v":22338,"vw":10.232025},{"c":10.24,"h":10.29,"l":10.21,"n":427,"o":10.25,"t":"2026-10-01T14:15:00Z","v":31283,"vw":10.243626},{"c":10.26,"h":10.265,"l":10.21,"n":331,"o":10.23,"t":"2026-10-01T14:30:00Z","v":29588,"vw":10.245685},{"c":10.25,"h":10.26,"l":10.21,"n":413,"o":10.26,"t":"2026-10-01T14:45:00Z","v":21106,"vw":10.238652},{"c":10.26,"h":10.26,"l":10.214,"n":309,"o":10.24,"t":"2026-10-01T15:00:00Z","v":19875,"vw":10.231994},{"c":10.31,"h":10.32,"l":10.27,"n":394,"o":10.27,"t":"2026-10-01T15:15:00Z","v":34290,"vw":10.295685},{"c":10.295,"h":10.315,"l":10.27,"n":234,"o":10.3,"t":"2026-10-01T15:30:00Z","v":16243,"vw":10.293442},{"c":10.335,"h":10.34,"l":10.29,"n":232,"o":10.29,"t":"2026-10-01T15:45:00Z","v":13894,"vw":10.325851},{"c":10.305,"h":10.345,"l":10.305,"n":250,"o":10.335,"t":"2026-10-01T16:00:00Z","v":19055,"vw":10.333273},{"c":10.355,"h":10.36,"l":10.305,"n":349,"o":10.305,"t":"2026-10-01T16:15:00Z","v":19752,"vw":10.322845},{"c":10.38,"h":10.385,"l":10.34,"n":447,"o":10.355,"t":"2026-10-01T16:30:00Z","v":34110,"vw":10.354367},{"c":10.34,"h":10.385,"l":10.34,"n":346,"o":10.385,"t":"2026-10-01T16:45:00Z","v":19411,"vw":10.358378},{"c":10.32,"h":10.345,"l":10.31,"n":360,"o":10.34,"t":"2026-10-01T17:00:00Z","v":24917,"vw":10.328893},{"c":10.35,"h":10.36,"l":10.31,"n":500,"o":10.32,"t":"2026-10-01T17:15:00Z","v":23204,"vw":10.330439},{"c":10.345,"h":10.375,"l":10.325,"n":400,"o":10.355,"t":"2026-10-01T17:30:00Z","v":24255,"vw":10.353173},{"c":10.35,"h":10.355,"l":10.33,"n":272,"o":10.345,"t":"2026-10-01T17:45:00Z","v":17068,"vw":10.34527},{"c":10.375,"h":10.39,"l":10.3499,"n":440,"o":10.35,"t":"2026-10-01T18:00:00Z","v":31128,"vw":10.366409},{"c":10.3509,"h":10.375,"l":10.3509,"n":362,"o":10.37,"t":"2026-10-01T18:15:00Z","v":20231,"vw":10.37004},{"c":10.355,"h":10.37,"l":10.345,"n":314,"o":10.355,"t":"2026-10-01T18:30:00Z","v":19005,"vw":10.358115},{"c":10.375,"h":10.385,"l":10.36,"n":361,"o":10.36,"t":"2026-10-01T18:45:00Z","v":15642,"vw":10.369243},{"c":10.38,"h":10.385,"l":10.365,"n":356,"o":10.38,"t":"2026-10-01T19:00:00Z","v":21225,"vw":10.370705},{"c":10.3507,"h":10.38,"l":10.35,"n":292,"o":10.38,"t":"2026-10-01T19:15:00Z","v":18866,"vw":10.35897},{"c":10.375,"h":10.38,"l":10.355,"n":578,"o":10.355,"t":"2026-10-01T19:30:00Z","v":33635,"vw":10.367775},{"c":10.43,"h":10.445,"l":10.375,"n":1905,"o":10.375,"t":"2026-10-01T19:45:00Z","v":159652,"vw":10.422524},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-10-01T20:00:00Z","v":102855,"vw":10.43},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-02T12:30:00Z","v":1390,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-02T13:00:00Z","v":500,"vw":10.33},{"c":10.49,"h":10.5899,"l":10.46,"n":51,"o":10.55,"t":"2026-10-02T13:30:00Z","v":10675,"vw":10.543154},{"c":10.5967,"h":10.62,"l":10.5399,"n":166,"o":10.5399,"t":"2026-10-02T13:45:00Z","v":17877,"vw":10.576732},{"c":10.6399,"h":10.6399,"l":10.54,"n":190,"o":10.56,"t":"2026-10-02T14:00:00Z","v":12660,"vw":10.618566},{"c":10.6248,"h":10.635,"l":10.6,"n":254,"o":10.62,"t":"2026-10-02T14:15:00Z","v":250172,"vw":10.621648},{"c":10.62,"h":10.63,"l":10.585,"n":288,"o":10.62,"t":"2026-10-02T14:30:00Z","v":21844,"vw":10.608811},{"c":10.555,"h":10.6399,"l":10.55,"n":467,"o":10.6399,"t":"2026-10-02T14:45:00Z","v":42957,"vw":10.603925},{"c":10.49,"h":10.565,"l":10.48,"n":613,"o":10.555,"t":"2026-10-02T15:00:00Z","v":33637,"vw":10.507079},{"c":10.41,"h":10.49,"l":10.39,"n":747,"o":10.49,"t":"2026-10-02T15:15:00Z","v":50827,"vw":10.415091},{"c":10.395,"h":10.4477,"l":10.395,"n":373,"o":10.42,"t":"2026-10-02T15:30:00Z","v":21499,"vw":10.425679},{"c":10.425,"h":10.44,"l":10.38,"n":237,"o":10.395,"t":"2026-10-02T15:45:00Z","v":15942,"vw":10.411838},{"c":10.46,"h":10.46,"l":10.43,"n":205,"o":10.43,"t":"2026-10-02T16:00:00Z","v":9376,"vw":10.443759},{"c":10.445,"h":10.48,"l":10.44,"n":163,"o":10.48,"t":"2026-10-02T16:15:00Z","v":10930,"vw":10.471814},{"c":10.47,"h":10.47,"l":10.44,"n":159,"o":10.445,"t":"2026-10-02T16:30:00Z","v":6772,"vw":10.452005},{"c":10.465,"h":10.48,"l":10.465,"n":104,"o":10.475,"t":"2026-10-02T16:45:00Z","v":5447,"vw":10.469474},{"c":10.47,"h":10.475,"l":10.465,"n":129,"o":10.47,"t":"2026-10-02T17:00:00Z","v":4246,"vw":10.469167},{"c":10.465,"h":10.4724,"l":10.455,"n":85,"o":10.4724,"t":"2026-10-02T17:15:00Z","v":7794,"vw":10.463836},{"c":10.46,"h":10.46,"l":10.45,"n":122,"o":10.46,"t":"2026-10-02T17:30:00Z","v":10338,"vw":10.453706},{"c":10.465,"h":10.475,"l":10.465,"n":148,"o":10.465,"t":"2026-10-02T17:45:00Z","v":7535,"vw":10.46793},{"c":10.495,"h":10.4992,"l":10.465,"n":117,"o":10.465,"t":"2026-10-02T18:00:00Z","v":4190,"vw":10.483907},{"c":10.475,"h":10.495,"l":10.47,"n":196,"o":10.495,"t":"2026-10-02T18:15:00Z","v":6646,"vw":10.482025},{"c":10.485,"h":10.485,"l":10.46,"n":306,"o":10.47,"t":"2026-10-02T18:30:00Z","v":14524,"vw":10.470769},{"c":10.47,"h":10.505,"l":10.47,"n":244,"o":10.485,"t":"2026-10-02T18:45:00Z","v":24115,"vw":10.488172},{"c":10.455,"h":10.475,"l":10.445,"n":466,"o":10.47,"t":"2026-10-02T19:00:00Z","v":37927,"vw":10.456811},{"c":10.42,"h":10.45,"l":10.42,"n":333,"o":10.45,"t":"2026-10-02T19:15:00Z","v":15811,"vw":10.442749},{"c":10.42,"h":10.435,"l":10.405,"n":677,"o":10.41,"t":"2026-10-02T19:30:00Z","v":39178,"vw":10.41496},{"c":10.38,"h":10.425,"l":10.345,"n":2973,"o":10.415,"t":"2026-10-02T19:45:00Z","v":234388,"vw":10.370558},{"c":10.39,"h":10.39,"l":10.39,"n":43,"o":10.39,"t":"2026-10-02T20:00:00Z","v":88537,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-02T23:45:00Z","v":962,"vw":10.4},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-05T11:45:00Z","v":893,"vw":10.39},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-05T12:30:00Z","v":100,"vw":10.4},{"c":10.39,"h":10.45,"l":10.35,"n":130,"o":10.45,"t":"2026-10-05T13:30:00Z","v":24701,"vw":10.418208},{"c":10.38,"h":10.42,"l":10.35,"n":215,"o":10.39,"t":"2026-10-05T13:45:00Z","v":13832,"vw":10.385506},{"c":10.46,"h":10.47,"l":10.39,"n":147,"o":10.39,"t":"2026-10-05T14:00:00Z","v":7094,"vw":10.447514},{"c":10.43,"h":10.467,"l":10.42,"n":360,"o":10.46,"t":"2026-10-05T14:15:00Z","v":34448,"vw":10.442527},{"c":10.4,"h":10.45,"l":10.38,"n":246,"o":10.44,"t":"2026-10-05T14:30:00Z","v":15149,"vw":10.420546},{"c":10.41,"h":10.41,"l":10.39,"n":107,"o":10.39,"t":"2026-10-05T14:45:00Z","v":5500,"vw":10.401081},{"c":10.38,"h":10.41,"l":10.38,"n":217,"o":10.41,"t":"2026-10-05T15:00:00Z","v":16578,"vw":10.391824},{"c":10.39,"h":10.39,"l":10.37,"n":200,"o":10.37,"t":"2026-10-05T15:15:00Z","v":10541,"vw":10.384099},{"c":10.41,"h":10.42,"l":10.395,"n":240,"o":10.395,"t":"2026-10-05T15:30:00Z","v":13141,"vw":10.404245},{"c":10.4,"h":10.41,"l":10.4,"n":148,"o":10.41,"t":"2026-10-05T15:45:00Z","v":9962,"vw":10.404145},{"c":10.385,"h":10.3909,"l":10.36,"n":430,"o":10.3909,"t":"2026-10-05T16:00:00Z","v":53577,"vw":10.372085},{"c":10.42,"h":10.42,"l":10.385,"n":221,"o":10.385,"t":"2026-10-05T16:15:00Z","v":15475,"vw":10.39436},{"c":10.47,"h":10.475,"l":10.42,"n":403,"o":10.42,"t":"2026-10-05T16:30:00Z","v":35096,"vw":10.437408},{"c":10.48,"h":10.48,"l":10.445,"n":282,"o":10.47,"t":"2026-10-05T16:45:00Z","v":19093,"vw":10.463508},{"c":10.455,"h":10.48,"l":10.455,"n":220,"o":10.475,"t":"2026-10-05T17:00:00Z","v":14981,"vw":10.466154},{"c":10.44,"h":10.46,"l":10.42,"n":335,"o":10.455,"t":"2026-10-05T17:15:00Z","v":22243,"vw":10.436434},{"c":10.41,"h":10.455,"l":10.41,"n":274,"o":10.44,"t":"2026-10-05T17:30:00Z","v":23214,"vw":10.438912},{"c":10.34,"h":10.4,"l":10.335,"n":418,"o":10.4,"t":"2026-10-05T17:45:00Z","v":28400,"vw":10.370524},{"c":10.305,"h":10.345,"l":10.305,"n":491,"o":10.335,"t":"2026-10-05T18:00:00Z","v":50070,"vw":10.333627},{"c":10.305,"h":10.33,"l":10.3,"n":702,"o":10.305,"t":"2026-10-05T18:15:00Z","v":67199,"vw":10.310027},{"c":10.335,"h":10.335,"l":10.3,"n":434,"o":10.305,"t":"2026-10-05T18:30:00Z","v":39711,"vw":10.316515},{"c":10.355,"h":10.365,"l":10.34,"n":421,"o":10.34,"t":"2026-10-05T18:45:00Z","v":31743,"vw":10.350398},{"c":10.335,"h":10.355,"l":10.32,"n":399,"o":10.35,"t":"2026-10-05T19:00:00Z","v":27370,"vw":10.334643},{"c":10.3,"h":10.34,"l":10.3,"n":662,"o":10.335,"t":"2026-10-05T19:15:00Z","v":55431,"vw":10.322785},{"c":10.23,"h":10.3,"l":10.22,"n":1662,"o":10.3,"t":"2026-10-05T19:30:00Z","v":168704,"vw":10.259406},{"c":10.2,"h":10.245,"l":10.13,"n":5295,"o":10.235,"t":"2026-10-05T19:45:00Z","v":631390,"vw":10.197939},{"c":10.19,"h":10.19,"l":10.19,"n":14,"o":10.19,"t":"2026-10-05T20:00:00Z","v":154616,"vw":10.19},{"c":10.22,"h":10.23,"l":10.22,"n":2,"o":10.23,"t":"2026-10-05T23:15:00Z","v":4799,"vw":10.220244},{"c":10.22,"h":10.25,"l":10.22,"n":7,"o":10.25,"t":"2026-10-05T23:30:00Z","v":1288,"vw":10.245748},{"c":10.4,"h":10.45,"l":10.4,"n":2,"o":10.45,"t":"2026-10-06T12:45:00Z","v":1900,"vw":10.439474},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-06T13:15:00Z","v":400,"vw":10.3},{"c":10.41,"h":10.46,"l":10.31,"n":315,"o":10.34,"t":"2026-10-06T13:30:00Z","v":79189,"vw":10.355421},{"c":10.455,"h":10.46,"l":10.39,"n":342,"o":10.41,"t":"2026-10-06T13:45:00Z","v":53236,"vw":10.426342},{"c":10.44,"h":10.5,"l":10.44,"n":441,"o":10.455,"t":"2026-10-06T14:00:00Z","v":77947,"vw":10.470624},{"c":10.39,"h":10.45,"l":10.385,"n":271,"o":10.44,"t":"2026-10-06T14:15:00Z","v":34523,"vw":10.427906},{"c":10.37,"h":10.39,"l":10.365,"n":253,"o":10.39,"t":"2026-10-06T14:30:00Z","v":11102,"vw":10.376643},{"c":10.37,"h":10.41,"l":10.35,"n":350,"o":10.3609,"t":"2026-10-06T14:45:00Z","v":25219,"vw":10.38455},{"c":10.405,"h":10.405,"l":10.37,"n":262,"o":10.37,"t":"2026-10-06T15:00:00Z","v":13685,"vw":10.38824},{"c":10.385,"h":10.4,"l":10.375,"n":248,"o":10.4,"t":"2026-10-06T15:15:00Z","v":16481,"vw":10.390959},{"c":10.4,"h":10.4,"l":10.3699,"n":267,"o":10.385,"t":"2026-10-06T15:30:00Z","v":20254,"vw":10.3793},{"c":10.385,"h":10.405,"l":10.37,"n":244,"o":10.4,"t":"2026-10-06T15:45:00Z","v":22551,"vw":10.394534},{"c":10.37,"h":10.385,"l":10.34,"n":485,"o":10.385,"t":"2026-10-06T16:00:00Z","v":35099,"vw":10.358817},{"c":10.395,"h":10.395,"l":10.36,"n":235,"o":10.375,"t":"2026-10-06T16:15:00Z","v":26996,"vw":10.366683},{"c":10.39,"h":10.439,"l":10.39,"n":126,"o":10.4,"t":"2026-10-06T16:30:00Z","v":6379,"vw":10.411105},{"c":10.385,"h":10.385,"l":10.37,"n":229,"o":10.38,"t":"2026-10-06T16:45:00Z","v":10823,"vw":10.379975},{"c":10.325,"h":10.39,"l":10.325,"n":575,"o":10.385,"t":"2026-10-06T17:00:00Z","v":62691,"vw":10.3752},{"c":10.33,"h":10.35,"l":10.325,"n":215,"o":10.325,"t":"2026-10-06T17:15:00Z","v":14217,"vw":10.342843},{"c":10.31,"h":10.32,"l":10.305,"n":262,"o":10.32,"t":"2026-10-06T17:30:00Z","v":13752,"vw":10.314164},{"c":10.33,"h":10.37,"l":10.31,"n":470,"o":10.31,"t":"2026-10-06T17:45:00Z","v":34968,"vw":10.337617},{"c":10.335,"h":10.35,"l":10.325,"n":405,"o":10.34,"t":"2026-10-06T18:00:00Z","v":20249,"vw":10.339162},{"c":10.295,"h":10.335,"l":10.295,"n":444,"o":10.335,"t":"2026-10-06T18:15:00Z","v":30427,"vw":10.312103},{"c":10.315,"h":10.32,"l":10.29,"n":229,"o":10.29,"t":"2026-10-06T18:30:00Z","v":17676,"vw":10.308124},{"c":10.355,"h":10.36,"l":10.31,"n":408,"o":10.32,"t":"2026-10-06T18:45:00Z","v":28042,"vw":10.331798},{"c":10.335,"h":10.355,"l":10.33,"n":281,"o":10.355,"t":"2026-10-06T19:00:00Z","v":16520,"vw":10.341254},{"c":10.325,"h":10.335,"l":10.315,"n":421,"o":10.335,"t":"2026-10-06T19:15:00Z","v":30540,"vw":10.323356},{"c":10.35,"h":10.385,"l":10.315,"n":1592,"o":10.325,"t":"2026-10-06T19:30:00Z","v":185739,"vw":10.342544},{"c":10.375,"h":10.4,"l":10.345,"n":2988,"o":10.355,"t":"2026-10-06T19:45:00Z","v":318143,"vw":10.373544},{"c":10.39,"h":10.39,"l":10.38,"n":12,"o":10.38,"t":"2026-10-06T20:00:00Z","v":125195,"vw":10.380015},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-06T20:30:00Z","v":352,"vw":10.38},{"c":10.195,"h":10.27,"l":10.14,"n":289,"o":10.25,"t":"2026-10-07T13:30:00Z","v":33671,"vw":10.219161},{"c":10.2102,"h":10.2102,"l":10.16,"n":150,"o":10.19,"t":"2026-10-07T13:45:00Z","v":9738,"vw":10.19013},{"c":10.22,"h":10.2399,"l":10.19,"n":168,"o":10.2399,"t":"2026-10-07T14:00:00Z","v":11821,"vw":10.22345},{"c":10.26,"h":10.265,"l":10.22,"n":275,"o":10.22,"t":"2026-10-07T14:15:00Z","v":11249,"vw":10.24372},{"c":10.24,"h":10.285,"l":10.24,"n":198,"o":10.26,"t":"2026-10-07T14:30:00Z","v":9260,"vw":10.257672},{"c":10.27,"h":10.28,"l":10.225,"n":412,"o":10.24,"t":"2026-10-07T14:45:00Z","v":26628,"vw":10.240576},{"c":10.295,"h":10.32,"l":10.28,"n":245,"o":10.29,"t":"2026-10-07T15:00:00Z","v":14139,"vw":10.294186},{"c":10.215,"h":10.295,"l":10.21,"n":677,"o":10.295,"t":"2026-10-07T15:15:00Z","v":70285,"vw":10.233714},{"c":10.22,"h":10.26,"l":10.195,"n":1131,"o":10.215,"t":"2026-10-07T15:30:00Z","v":206345,"vw":10.226435},{"c":10.24,"h":10.25,"l":10.2,"n":412,"o":10.23,"t":"2026-10-07T15:45:00Z","v":32258,"vw":10.221358},{"c":10.34,"h":10.34,"l":10.25,"n":351,"o":10.25,"t":"2026-10-07T16:00:00Z","v":47909,"vw":10.305676},{"c":10.375,"h":10.375,"l":10.335,"n":430,"o":10.34,"t":"2026-10-07T16:15:00Z","v":50155,"vw":10.348538},{"c":10.395,"h":10.4,"l":10.365,"n":569,"o":10.37,"t":"2026-10-07T16:30:00Z","v":51565,"vw":10.384918},{"c":10.355,"h":10.41,"l":10.35,"n":379,"o":10.4,"t":"2026-10-07T16:45:00Z","v":25698,"vw":10.381656},{"c":10.355,"h":10.38,"l":10.345,"n":225,"o":10.355,"t":"2026-10-07T17:00:00Z","v":15985,"vw":10.358169},{"c":10.3,"h":10.355,"l":10.3,"n":257,"o":10.355,"t":"2026-10-07T17:15:00Z","v":20740,"vw":10.325905},{"c":10.305,"h":10.32,"l":10.275,"n":343,"o":10.3,"t":"2026-10-07T17:30:00Z","v":22076,"vw":10.296034},{"c":10.325,"h":10.33,"l":10.31,"n":181,"o":10.31,"t":"2026-10-07T17:45:00Z","v":11504,"vw":10.318504},{"c":10.325,"h":10.35,"l":10.31,"n":263,"o":10.32,"t":"2026-10-07T18:00:00Z","v":18958,"vw":10.333022},{"c":10.325,"h":10.34,"l":10.31,"n":257,"o":10.325,"t":"2026-10-07T18:15:00Z","v":14604,"vw":10.324971},{"c":10.335,"h":10.355,"l":10.32,"n":342,"o":10.33,"t":"2026-10-07T18:30:00Z","v":24943,"vw":10.330301},{"c":10.345,"h":10.355,"l":10.34,"n":246,"o":10.34,"t":"2026-10-07T18:45:00Z","v":11368,"vw":10.347897},{"c":10.345,"h":10.37,"l":10.345,"n":338,"o":10.345,"t":"2026-10-07T19:00:00Z","v":19280,"vw":10.353069},{"c":10.365,"h":10.37,"l":10.345,"n":263,"o":10.345,"t":"2026-10-07T19:15:00Z","v":13211,"vw":10.356694},{"c":10.355,"h":10.38,"l":10.35,"n":670,"o":10.365,"t":"2026-10-07T19:30:00Z","v":50782,"vw":10.362549},{"c":10.365,"h":10.365,"l":10.335,"n":2451,"o":10.35,"t":"2026-10-07T19:45:00Z","v":309501,"vw":10.350576},{"c":10.36,"h":10.36,"l":10.36,"n":8,"o":10.36,"t":"2026-10-07T20:00:00Z","v":60428,"vw":10.36},{"c":10.375,"h":10.39,"l":10.25,"n":113,"o":10.31,"t":"2026-10-08T13:30:00Z","v":38955,"vw":10.342438},{"c":10.37,"h":10.415,"l":10.35,"n":673,"o":10.375,"t":"2026-10-08T13:45:00Z","v":65789,"vw":10.375111},{"c":10.37,"h":10.425,"l":10.35,"n":966,"o":10.36,"t":"2026-10-08T14:00:00Z","v":85175,"vw":10.372225},{"c":10.32,"h":10.375,"l":10.31,"n":1061,"o":10.375,"t":"2026-10-08T14:15:00Z","v":88287,"vw":10.334222},{"c":10.305,"h":10.345,"l":10.3,"n":1205,"o":10.32,"t":"2026-10-08T14:30:00Z","v":108671,"vw":10.318182},{"c":10.3,"h":10.315,"l":10.28,"n":307,"o":10.305,"t":"2026-10-08T14:45:00Z","v":19182,"vw":10.303972},{"c":10.26,"h":10.3,"l":10.255,"n":236,"o":10.3,"t":"2026-10-08T15:00:00Z","v":12499,"vw":10.273222},{"c":10.25,"h":10.26,"l":10.24,"n":121,"o":10.26,"t":"2026-10-08T15:15:00Z","v":8299,"vw":10.249271},{"c":10.265,"h":10.27,"l":10.24,"n":198,"o":10.24,"t":"2026-10-08T15:30:00Z","v":10502,"vw":10.262762},{"c":10.265,"h":10.28,"l":10.25,"n":296,"o":10.265,"t":"2026-10-08T15:45:00Z","v":18856,"vw":10.263647},{"c":10.295,"h":10.3,"l":10.27,"n":237,"o":10.27,"t":"2026-10-08T16:00:00Z","v":19881,"vw":10.288916},{"c":10.2588,"h":10.335,"l":10.25,"n":631,"o":10.295,"t":"2026-10-08T16:15:00Z","v":55949,"vw":10.307978},{"c":10.285,"h":10.33,"l":10.255,"n":513,"o":10.26,"t":"2026-10-08T16:30:00Z","v":38574,"vw":10.297121},{"c":10.3,"h":10.3,"l":10.265,"n":224,"o":10.28,"t":"2026-10-08T16:45:00Z","v":12792,"vw":10.284842},{"c":10.28,"h":10.3,"l":10.23,"n":468,"o":10.2968,"t":"2026-10-08T17:00:00Z","v":32607,"vw":10.262055},{"c":10.26,"h":10.28,"l":10.26,"n":201,"o":10.27,"t":"2026-10-08T17:15:00Z","v":13125,"vw":10.271362},{"c":10.29,"h":10.29,"l":10.26,"n":210,"o":10.26,"t":"2026-10-08T17:30:00Z","v":13426,"vw":10.272991},{"c":10.3201,"h":10.33,"l":10.28,"n":155,"o":10.29,"t":"2026-10-08T17:45:00Z","v":9773,"vw":10.301991},{"c":10.315,"h":10.32,"l":10.3,"n":193,"o":10.32,"t":"2026-10-08T18:00:00Z","v":11477,"vw":10.311215},{"c":10.295,"h":10.33,"l":10.29,"n":244,"o":10.31,"t":"2026-10-08T18:15:00Z","v":13592,"vw":10.306076},{"c":10.295,"h":10.295,"l":10.28,"n":365,"o":10.295,"t":"2026-10-08T18:30:00Z","v":25872,"vw":10.289195},{"c":10.285,"h":10.295,"l":10.27,"n":285,"o":10.295,"t":"2026-10-08T18:45:00Z","v":21056,"vw":10.280828},{"c":10.3,"h":10.31,"l":10.275,"n":631,"o":10.285,"t":"2026-10-08T19:00:00Z","v":41896,"vw":10.286496},{"c":10.32,"h":10.34,"l":10.3,"n":516,"o":10.3,"t":"2026-10-08T19:15:00Z","v":37101,"vw":10.321014},{"c":10.355,"h":10.37,"l":10.325,"n":788,"o":10.33,"t":"2026-10-08T19:30:00Z","v":65683,"vw":10.343952},{"c":10.345,"h":10.36,"l":10.33,"n":1968,"o":10.355,"t":"2026-10-08T19:45:00Z","v":178720,"vw":10.344698},{"c":10.34,"h":10.34,"l":10.34,"n":11,"o":10.34,"t":"2026-10-08T20:00:00Z","v":79019,"vw":10.34},{"c":10.44,"h":10.44,"l":10.34,"n":84,"o":10.41,"t":"2026-10-09T13:30:00Z","v":12228,"vw":10.388727},{"c":10.37,"h":10.45,"l":10.37,"n":166,"o":10.45,"t":"2026-10-09T13:45:00Z","v":13090,"vw":10.405053},{"c":10.35,"h":10.42,"l":10.33,"n":410,"o":10.39,"t":"2026-10-09T14:00:00Z","v":37544,"vw":10.389313},{"c":10.38,"h":10.4,"l":10.35,"n":297,"o":10.35,"t":"2026-10-09T14:15:00Z","v":12117,"vw":10.369712},{"c":10.495,"h":10.495,"l":10.36,"n":495,"o":10.37,"t":"2026-10-09T14:30:00Z","v":40004,"vw":10.435136},{"c":10.485,"h":10.54,"l":10.485,"n":526,"o":10.49,"t":"2026-10-09T14:45:00Z","v":50141,"vw":10.508232},{"c":10.5,"h":10.52,"l":10.48,"n":385,"o":10.485,"t":"2026-10-09T15:00:00Z","v":26706,"vw":10.497447},{"c":10.55,"h":10.555,"l":10.5,"n":557,"o":10.5,"t":"2026-10-09T15:15:00Z","v":34345,"vw":10.527441},{"c":10.52,"h":10.57,"l":10.495,"n":706,"o":10.55,"t":"2026-10-09T15:30:00Z","v":53393,"vw":10.542449},{"c":10.505,"h":10.53,"l":10.505,"n":402,"o":10.525,"t":"2026-10-09T15:45:00Z","v":32873,"vw":10.518274},{"c":10.5,"h":10.505,"l":10.48,"n":464,"o":10.505,"t":"2026-10-09T16:00:00Z","v":23454,"vw":10.497781},{"c":10.545,"h":10.545,"l":10.495,"n":310,"o":10.5,"t":"2026-10-09T16:15:00Z","v":21727,"vw":10.520351},{"c":10.555,"h":10.56,"l":10.53,"n":774,"o":10.545,"t":"2026-10-09T16:30:00Z","v":111887,"vw":10.545185},{"c":10.525,"h":10.555,"l":10.52,"n":513,"o":10.555,"t":"2026-10-09T16:45:00Z","v":37810,"vw":10.538054},{"c":10.535,"h":10.545,"l":10.52,"n":648,"o":10.525,"t":"2026-10-09T17:00:00Z","v":49858,"vw":10.539758},{"c":10.495,"h":10.56,"l":10.48,"n":980,"o":10.54,"t":"2026-10-09T17:15:00Z","v":81454,"vw":10.533021},{"c":10.425,"h":10.495,"l":10.425,"n":346,"o":10.49,"t":"2026-10-09T17:30:00Z","v":21160,"vw":10.470261},{"c":10.435,"h":10.435,"l":10.42,"n":372,"o":10.425,"t":"2026-10-09T17:45:00Z","v":23899,"vw":10.428477},{"c":10.405,"h":10.435,"l":10.405,"n":506,"o":10.435,"t":"2026-10-09T18:00:00Z","v":29196,"vw":10.423148},{"c":10.395,"h":10.405,"l":10.39,"n":629,"o":10.405,"t":"2026-10-09T18:15:00Z","v":24039,"vw":10.395773},{"c":10.355,"h":10.4,"l":10.355,"n":659,"o":10.395,"t":"2026-10-09T18:30:00Z","v":34983,"vw":10.383551},{"c":10.41,"h":10.415,"l":10.35,"n":652,"o":10.355,"t":"2026-10-09T18:45:00Z","v":40031,"vw":10.386056},{"c":10.38,"h":10.405,"l":10.375,"n":378,"o":10.405,"t":"2026-10-09T19:00:00Z","v":26741,"vw":10.391509},{"c":10.385,"h":10.39,"l":10.375,"n":518,"o":10.38,"t":"2026-10-09T19:15:00Z","v":33661,"vw":10.381743},{"c":10.415,"h":10.425,"l":10.375,"n":609,"o":10.38,"t":"2026-10-09T19:30:00Z","v":54360,"vw":10.399869},{"c":10.375,"h":10.42,"l":10.37,"n":1557,"o":10.415,"t":"2026-10-09T19:45:00Z","v":132331,"vw":10.39177},{"c":10.37,"h":10.37,"l":10.37,"n":6,"o":10.37,"t":"2026-10-09T20:00:00Z","v":70647,"vw":10.37},{"c":10.32,"h":10.43,"l":10.26,"n":284,"o":10.37,"t":"2026-10-12T13:30:00Z","v":36202,"vw":10.331044},{"c":10.31,"h":10.32,"l":10.27,"n":89,"o":10.31,"t":"2026-10-12T13:45:00Z","v":9282,"vw":10.304555},{"c":10.34,"h":10.36,"l":10.31,"n":161,"o":10.33,"t":"2026-10-12T14:00:00Z","v":15011,"vw":10.328837},{"c":10.318,"h":10.35,"l":10.3,"n":371,"o":10.34,"t":"2026-10-12T14:15:00Z","v":23046,"vw":10.314361},{"c":10.345,"h":10.3453,"l":10.31,"n":232,"o":10.32,"t":"2026-10-12T14:30:00Z","v":17482,"vw":10.327237},{"c":10.36,"h":10.385,"l":10.34,"n":278,"o":10.345,"t":"2026-10-12T14:45:00Z","v":18787,"vw":10.371713},{"c":10.35,"h":10.365,"l":10.34,"n":225,"o":10.365,"t":"2026-10-12T15:00:00Z","v":13928,"vw":10.351511},{"c":10.3511,"h":10.375,"l":10.345,"n":273,"o":10.35,"t":"2026-10-12T15:15:00Z","v":14908,"vw":10.358815},{"c":10.325,"h":10.365,"l":10.32,"n":336,"o":10.355,"t":"2026-10-12T15:30:00Z","v":15360,"vw":10.349059},{"c":10.32,"h":10.325,"l":10.31,"n":189,"o":10.32,"t":"2026-10-12T15:45:00Z","v":6577,"vw":10.321107},{"c":10.31,"h":10.33,"l":10.3,"n":399,"o":10.325,"t":"2026-10-12T16:00:00Z","v":23615,"vw":10.310482},{"c":10.31,"h":10.33,"l":10.3,"n":283,"o":10.315,"t":"2026-10-12T16:15:00Z","v":15524,"vw":10.324144},{"c":10.315,"h":10.315,"l":10.31,"n":197,"o":10.315,"t":"2026-10-12T16:30:00Z","v":7812,"vw":10.311236},{"c":10.29,"h":10.315,"l":10.29,"n":273,"o":10.31,"t":"2026-10-12T16:45:00Z","v":13256,"vw":10.308203},{"c":10.32,"h":10.32,"l":10.29,"n":184,"o":10.3,"t":"2026-10-12T17:00:00Z","v":7455,"vw":10.301639},{"c":10.3,"h":10.33,"l":10.29,"n":265,"o":10.32,"t":"2026-10-12T17:15:00Z","v":10559,"vw":10.306065},{"c":10.28,"h":10.3,"l":10.275,"n":231,"o":10.3,"t":"2026-10-12T17:30:00Z","v":10535,"vw":10.288271},{"c":10.28,"h":10.295,"l":10.27,"n":208,"o":10.2701,"t":"2026-10-12T17:45:00Z","v":10906,"vw":10.281392},{"c":10.27,"h":10.285,"l":10.27,"n":170,"o":10.275,"t":"2026-10-12T18:00:00Z","v":5246,"vw":10.278445},{"c":10.28,"h":10.28,"l":10.265,"n":187,"o":10.27,"t":"2026-10-12T18:15:00Z","v":9920,"vw":10.271467},{"c":10.265,"h":10.285,"l":10.265,"n":190,"o":10.275,"t":"2026-10-12T18:30:00Z","v":10740,"vw":10.276771},{"c":10.2825,"h":10.29,"l":10.26,"n":318,"o":10.265,"t":"2026-10-12T18:45:00Z","v":22984,"vw":10.269591},{"c":10.3,"h":10.305,"l":10.29,"n":203,"o":10.29,"t":"2026-10-12T19:00:00Z","v":12679,"vw":10.296551},{"c":10.325,"h":10.325,"l":10.29,"n":396,"o":10.3,"t":"2026-10-12T19:15:00Z","v":21648,"vw":10.307385},{"c":10.3,"h":10.35,"l":10.3,"n":593,"o":10.325,"t":"2026-10-12T19:30:00Z","v":62713,"vw":10.332115},{"c":10.305,"h":10.33,"l":10.3,"n":1234,"o":10.305,"t":"2026-10-12T19:45:00Z","v":93050,"vw":10.3137},{"c":10.31,"h":10.31,"l":10.31,"n":13,"o":10.31,"t":"2026-10-12T20:00:00Z","v":64024,"vw":10.31},{"c":10.3255,"h":10.3255,"l":10.3255,"n":1,"o":10.3255,"t":"2026-10-12T21:15:00Z","v":100,"vw":10.3255},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-13T10:00:00Z","v":500,"vw":10.31},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-13T12:00:00Z","v":20009,"vw":10.35},{"c":10.24,"h":10.335,"l":10.24,"n":151,"o":10.33,"t":"2026-10-13T13:30:00Z","v":25396,"vw":10.290395},{"c":10.21,"h":10.29,"l":10.2,"n":180,"o":10.25,"t":"2026-10-13T13:45:00Z","v":15081,"vw":10.238558},{"c":10.24,"h":10.24,"l":10.17,"n":317,"o":10.21,"t":"2026-10-13T14:00:00Z","v":20904,"vw":10.203624},{"c":10.24,"h":10.27,"l":10.235,"n":154,"o":10.235,"t":"2026-10-13T14:15:00Z","v":9718,"vw":10.251708},{"c":10.23,"h":10.24,"l":10.205,"n":337,"o":10.24,"t":"2026-10-13T14:30:00Z","v":54856,"vw":10.222237},{"c":10.285,"h":10.285,"l":10.23,"n":262,"o":10.23,"t":"2026-10-13T14:45:00Z","v":19827,"vw":10.256954},{"c":10.28,"h":10.29,"l":10.28,"n":238,"o":10.285,"t":"2026-10-13T15:00:00Z","v":16443,"vw":10.284894},{"c":10.255,"h":10.285,"l":10.255,"n":264,"o":10.285,"t":"2026-10-13T15:15:00Z","v":16964,"vw":10.274083},{"c":10.26,"h":10.26,"l":10.2413,"n":265,"o":10.255,"t":"2026-10-13T15:30:00Z","v":25876,"vw":10.250692},{"c":10.29,"h":10.3,"l":10.245,"n":279,"o":10.25,"t":"2026-10-13T15:45:00Z","v":34552,"vw":10.269354},{"c":10.305,"h":10.305,"l":10.28,"n":198,"o":10.285,"t":"2026-10-13T16:00:00Z","v":12673,"vw":10.288851},{"c":10.295,"h":10.315,"l":10.28,"n":318,"o":10.305,"t":"2026-10-13T16:15:00Z","v":30197,"vw":10.295639},{"c":10.305,"h":10.305,"l":10.29,"n":170,"o":10.295,"t":"2026-10-13T16:30:00Z","v":14005,"vw":10.297244},{"c":10.29,"h":10.315,"l":10.29,"n":164,"o":10.305,"t":"2026-10-13T16:45:00Z","v":21539,"vw":10.306776},{"c":10.3025,"h":10.31,"l":10.275,"n":130,"o":10.28,"t":"2026-10-13T17:00:00Z","v":7430,"vw":10.289611},{"c":10.3,"h":10.305,"l":10.29,"n":199,"o":10.305,"t":"2026-10-13T17:15:00Z","v":11901,"vw":10.299571},{"c":10.335,"h":10.34,"l":10.3,"n":212,"o":10.31,"t":"2026-10-13T17:30:00Z","v":10459,"vw":10.318389},{"c":10.315,"h":10.335,"l":10.3,"n":289,"o":10.335,"t":"2026-10-13T17:45:00Z","v":15847,"vw":10.320491},{"c":10.36,"h":10.36,"l":10.315,"n":317,"o":10.32,"t":"2026-10-13T18:00:00Z","v":24028,"vw":10.331388},{"c":10.35,"h":10.365,"l":10.3418,"n":249,"o":10.355,"t":"2026-10-13T18:15:00Z","v":25825,"vw":10.351482},{"c":10.35,"h":10.35,"l":10.3412,"n":122,"o":10.35,"t":"2026-10-13T18:30:00Z","v":17626,"vw":10.344248},{"c":10.385,"h":10.385,"l":10.35,"n":331,"o":10.35,"t":"2026-10-13T18:45:00Z","v":24595,"vw":10.364474},{"c":10.36,"h":10.3899,"l":10.335,"n":930,"o":10.3812,"t":"2026-10-13T19:00:00Z","v":86327,"vw":10.359367},{"c":10.34,"h":10.36,"l":10.34,"n":361,"o":10.36,"t":"2026-10-13T19:15:00Z","v":29846,"vw":10.352499},{"c":10.29,"h":10.35,"l":10.29,"n":613,"o":10.3425,"t":"2026-10-13T19:30:00Z","v":44467,"vw":10.311947},{"c":10.24,"h":10.3,"l":10.24,"n":2090,"o":10.29,"t":"2026-10-13T19:45:00Z","v":208327,"vw":10.269311},{"c":10.27,"h":10.27,"l":10.25,"n":5,"o":10.25,"t":"2026-10-13T20:00:00Z","v":98030,"vw":10.250071},{"c":10.12,"h":10.16,"l":10.115,"n":223,"o":10.14,"t":"2026-10-14T13:30:00Z","v":30538,"vw":10.132147},{"c":9.94,"h":10.11,"l":9.925,"n":972,"o":10.11,"t":"2026-10-14T13:45:00Z","v":147653,"vw":9.991071},{"c":9.97,"h":9.97,"l":9.88,"n":804,"o":9.935,"t":"2026-10-14T14:00:00Z","v":84017,"vw":9.911381},{"c":9.87,"h":9.97,"l":9.835,"n":1396,"o":9.97,"t":"2026-10-14T14:15:00Z","v":358669,"vw":9.865334},{"c":9.85,"h":9.885,"l":9.835,"n":597,"o":9.87,"t":"2026-10-14T14:30:00Z","v":80892,"vw":9.863125},{"c":9.85,"h":9.858,"l":9.815,"n":535,"o":9.85,"t":"2026-10-14T14:45:00Z","v":67616,"vw":9.834736},{"c":9.825,"h":9.86,"l":9.82,"n":354,"o":9.855,"t":"2026-10-14T15:00:00Z","v":31391,"vw":9.837567},{"c":9.835,"h":9.845,"l":9.81,"n":467,"o":9.825,"t":"2026-10-14T15:15:00Z","v":33722,"vw":9.826434},{"c":9.81,"h":9.865,"l":9.81,"n":442,"o":9.835,"t":"2026-10-14T15:30:00Z","v":38755,"vw":9.842515},{"c":9.785,"h":9.85,"l":9.765,"n":739,"o":9.815,"t":"2026-10-14T15:45:00Z","v":152484,"vw":9.802921},{"c":9.77,"h":9.79,"l":9.72,"n":1352,"o":9.785,"t":"2026-10-14T16:00:00Z","v":245587,"vw":9.751684},{"c":9.8,"h":9.81,"l":9.765,"n":366,"o":9.765,"t":"2026-10-14T16:15:00Z","v":25772,"vw":9.794835},{"c":9.86,"h":9.8672,"l":9.8,"n":383,"o":9.8,"t":"2026-10-14T16:30:00Z","v":26713,"vw":9.831643},{"c":9.89,"h":9.91,"l":9.86,"n":841,"o":9.865,"t":"2026-10-14T16:45:00Z","v":91347,"vw":9.888386},{"c":9.855,"h":9.91,"l":9.845,"n":696,"o":9.9,"t":"2026-10-14T17:00:00Z","v":104458,"vw":9.881029},{"c":9.83,"h":9.855,"l":9.83,"n":578,"o":9.85,"t":"2026-10-14T17:15:00Z","v":66495,"vw":9.842199},{"c":9.81,"h":9.82,"l":9.78,"n":408,"o":9.82,"t":"2026-10-14T17:30:00Z","v":33877,"vw":9.800568},{"c":9.81,"h":9.82,"l":9.795,"n":323,"o":9.815,"t":"2026-10-14T17:45:00Z","v":22569,"vw":9.806815},{"c":9.8,"h":9.82,"l":9.79,"n":500,"o":9.805,"t":"2026-10-14T18:00:00Z","v":41472,"vw":9.800884},{"c":9.815,"h":9.83,"l":9.79,"n":612,"o":9.8,"t":"2026-10-14T18:15:00Z","v":62449,"vw":9.807228},{"c":9.83,"h":9.835,"l":9.795,"n":848,"o":9.815,"t":"2026-10-14T18:30:00Z","v":74506,"vw":9.814177},{"c":9.855,"h":9.86,"l":9.83,"n":439,"o":9.835,"t":"2026-10-14T18:45:00Z","v":24198,"vw":9.844894},{"c":9.855,"h":9.865,"l":9.85,"n":506,"o":9.85,"t":"2026-10-14T19:00:00Z","v":25567,"vw":9.858855},{"c":9.8512,"h":9.855,"l":9.83,"n":807,"o":9.855,"t":"2026-10-14T19:15:00Z","v":56047,"vw":9.841448},{"c":9.835,"h":9.86,"l":9.795,"n":972,"o":9.855,"t":"2026-10-14T19:30:00Z","v":66742,"vw":9.823409},{"c":9.89,"h":9.905,"l":9.815,"n":3599,"o":9.835,"t":"2026-10-14T19:45:00Z","v":358981,"vw":9.872986},{"c":9.89,"h":9.89,"l":9.89,"n":6,"o":9.89,"t":"2026-10-14T20:00:00Z","v":131338,"vw":9.89},{"c":9.8007,"h":9.838,"l":9.8007,"n":4,"o":9.838,"t":"2026-10-14T22:00:00Z","v":300,"vw":9.816307},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-15T11:00:00Z","v":1012,"vw":9.9},{"c":9.83,"h":9.94,"l":9.81,"n":364,"o":9.94,"t":"2026-10-15T13:30:00Z","v":36221,"vw":9.871964},{"c":9.81,"h":9.86,"l":9.8,"n":488,"o":9.812,"t":"2026-10-15T13:45:00Z","v":51758,"vw":9.813795},{"c":9.78,"h":9.845,"l":9.77,"n":407,"o":9.81,"t":"2026-10-15T14:00:00Z","v":26847,"vw":9.812857},{"c":9.835,"h":9.852,"l":9.78,"n":493,"o":9.78,"t":"2026-10-15T14:15:00Z","v":46983,"vw":9.824402},{"c":9.895,"h":9.9,"l":9.835,"n":326,"o":9.835,"t":"2026-10-15T14:30:00Z","v":26233,"vw":9.87126},{"c":9.93,"h":9.935,"l":9.89,"n":341,"o":9.8964,"t":"2026-10-15T14:45:00Z","v":31725,"vw":9.909766},{"c":9.935,"h":9.95,"l":9.915,"n":240,"o":9.94,"t":"2026-10-15T15:00:00Z","v":23247,"vw":9.930607},{"c":9.915,"h":9.955,"l":9.915,"n":243,"o":9.935,"t":"2026-10-15T15:15:00Z","v":15267,"vw":9.932646},{"c":9.845,"h":9.91,"l":9.845,"n":536,"o":9.91,"t":"2026-10-15T15:30:00Z","v":65804,"vw":9.890703},{"c":9.85,"h":9.855,"l":9.82,"n":1119,"o":9.845,"t":"2026-10-15T15:45:00Z","v":98691,"vw":9.836388},{"c":9.85,"h":9.87,"l":9.8201,"n":656,"o":9.855,"t":"2026-10-15T16:00:00Z","v":104795,"vw":9.842406},{"c":9.88,"h":9.88,"l":9.84,"n":165,"o":9.85,"t":"2026-10-15T16:15:00Z","v":11933,"vw":9.855347},{"c":9.9,"h":9.9,"l":9.87,"n":273,"o":9.87,"t":"2026-10-15T16:30:00Z","v":25061,"vw":9.879816},{"c":9.88,"h":9.9,"l":9.875,"n":178,"o":9.9,"t":"2026-10-15T16:45:00Z","v":15663,"vw":9.884401},{"c":9.875,"h":9.8999,"l":9.875,"n":197,"o":9.89,"t":"2026-10-15T17:00:00Z","v":12482,"vw":9.888432},{"c":9.875,"h":9.885,"l":9.87,"n":141,"o":9.875,"t":"2026-10-15T17:15:00Z","v":9375,"vw":9.87863},{"c":9.88,"h":9.885,"l":9.87,"n":349,"o":9.88,"t":"2026-10-15T17:30:00Z","v":26303,"vw":9.878774},{"c":9.875,"h":9.895,"l":9.87,"n":280,"o":9.875,"t":"2026-10-15T17:45:00Z","v":22546,"vw":9.880785},{"c":9.855,"h":9.875,"l":9.85,"n":362,"o":9.875,"t":"2026-10-15T18:00:00Z","v":25814,"vw":9.860775},{"c":9.88,"h":9.88,"l":9.845,"n":357,"o":9.85,"t":"2026-10-15T18:15:00Z","v":28593,"vw":9.858878},{"c":9.89,"h":9.89,"l":9.86,"n":321,"o":9.87,"t":"2026-10-15T18:30:00Z","v":23986,"vw":9.876651},{"c":9.885,"h":9.885,"l":9.88,"n":104,"o":9.885,"t":"2026-10-15T18:45:00Z","v":5548,"vw":9.884853},{"c":9.9,"h":9.91,"l":9.885,"n":456,"o":9.89,"t":"2026-10-15T19:00:00Z","v":41360,"vw":9.894348},{"c":9.87,"h":9.91,"l":9.87,"n":363,"o":9.905,"t":"2026-10-15T19:15:00Z","v":26666,"vw":9.892737},{"c":9.875,"h":9.915,"l":9.87,"n":654,"o":9.87,"t":"2026-10-15T19:30:00Z","v":58057,"vw":9.892191},{"c":9.81,"h":9.88,"l":9.8,"n":2782,"o":9.88,"t":"2026-10-15T19:45:00Z","v":310386,"vw":9.832302},{"c":9.9,"h":9.9,"l":9.81,"n":15,"o":9.82,"t":"2026-10-15T20:00:00Z","v":129547,"vw":9.82445},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-16T11:45:00Z","v":163,"vw":9.81},{"c":9.775,"h":9.89,"l":9.76,"n":225,"o":9.86,"t":"2026-10-16T13:30:00Z","v":29135,"vw":9.809877},{"c":9.88,"h":9.895,"l":9.76,"n":364,"o":9.76,"t":"2026-10-16T13:45:00Z","v":21158,"vw":9.818034},{"c":9.89,"h":9.9,"l":9.87,"n":359,"o":9.88,"t":"2026-10-16T14:00:00Z","v":26037,"vw":9.884463},{"c":9.92,"h":9.92,"l":9.895,"n":261,"o":9.9,"t":"2026-10-16T14:15:00Z","v":11569,"vw":9.908991},{"c":9.88,"h":9.94,"l":9.88,"n":297,"o":9.93,"t":"2026-10-16T14:30:00Z","v":16779,"vw":9.91136},{"c":9.905,"h":9.905,"l":9.87,"n":149,"o":9.88,"t":"2026-10-16T14:45:00Z","v":6792,"vw":9.891529},{"c":9.9,"h":9.9057,"l":9.885,"n":324,"o":9.905,"t":"2026-10-16T15:00:00Z","v":14755,"vw":9.898839},{"c":9.825,"h":9.92,"l":9.825,"n":663,"o":9.895,"t":"2026-10-16T15:15:00Z","v":54823,"vw":9.886605},{"c":9.83,"h":9.86,"l":9.82,"n":331,"o":9.825,"t":"2026-10-16T15:30:00Z","v":23604,"vw":9.835488},{"c":9.845,"h":9.845,"l":9.815,"n":257,"o":9.84,"t":"2026-10-16T15:45:00Z","v":17223,"vw":9.833424},{"c":9.85,"h":9.86,"l":9.835,"n":666,"o":9.84,"t":"2026-10-16T16:00:00Z","v":108566,"vw":9.850618},{"c":9.905,"h":9.905,"l":9.84,"n":1386,"o":9.85,"t":"2026-10-16T16:15:00Z","v":172343,"vw":9.863321},{"c":9.915,"h":9.935,"l":9.865,"n":756,"o":9.9,"t":"2026-10-16T16:30:00Z","v":91808,"vw":9.905601},{"c":9.865,"h":9.92,"l":9.86,"n":530,"o":9.915,"t":"2026-10-16T16:45:00Z","v":48017,"vw":9.897947},{"c":9.86,"h":9.865,"l":9.84,"n":525,"o":9.86,"t":"2026-10-16T17:00:00Z","v":33409,"vw":9.854445},{"c":9.89,"h":9.89,"l":9.845,"n":312,"o":9.855,"t":"2026-10-16T17:15:00Z","v":21953,"vw":9.861649},{"c":9.925,"h":9.945,"l":9.865,"n":833,"o":9.885,"t":"2026-10-16T17:30:00Z","v":73891,"vw":9.895853},{"c":9.945,"h":9.95,"l":9.9,"n":717,"o":9.93,"t":"2026-10-16T17:45:00Z","v":64131,"vw":9.928727},{"c":9.915,"h":9.945,"l":9.915,"n":335,"o":9.945,"t":"2026-10-16T18:00:00Z","v":18623,"vw":9.928929},{"c":9.905,"h":9.92,"l":9.9,"n":314,"o":9.92,"t":"2026-10-16T18:15:00Z","v":15444,"vw":9.909691},{"c":9.92,"h":9.93,"l":9.89,"n":727,"o":9.905,"t":"2026-10-16T18:30:00Z","v":54677,"vw":9.908803},{"c":9.925,"h":9.93,"l":9.89,"n":1061,"o":9.925,"t":"2026-10-16T18:45:00Z","v":85697,"vw":9.907317},{"c":9.91,"h":9.925,"l":9.9,"n":545,"o":9.925,"t":"2026-10-16T19:00:00Z","v":44009,"vw":9.911476},{"c":9.905,"h":9.935,"l":9.885,"n":1350,"o":9.91,"t":"2026-10-16T19:15:00Z","v":119208,"vw":9.910063},{"c":9.895,"h":9.92,"l":9.88,"n":1676,"o":9.905,"t":"2026-10-16T19:30:00Z","v":160717,"vw":9.902117},{"c":9.945,"h":9.965,"l":9.89,"n":4717,"o":9.895,"t":"2026-10-16T19:45:00Z","v":507516,"vw":9.941834},{"c":9.95,"h":9.96,"l":9.94,"n":26,"o":9.94,"t":"2026-10-16T20:00:00Z","v":124329,"vw":9.940046},{"c":9.9463,"h":9.9463,"l":9.9463,"n":1,"o":9.9463,"t":"2026-10-16T21:30:00Z","v":100,"vw":9.9463},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-19T12:45:00Z","v":300,"vw":9.95},{"c":10.068,"h":10.4,"l":10.068,"n":3,"o":10.068,"t":"2026-10-19T13:15:00Z","v":2400,"vw":10.330833},{"c":9.845,"h":9.93,"l":9.8301,"n":206,"o":9.92,"t":"2026-10-19T13:30:00Z","v":32009,"vw":9.897675},{"c":9.81,"h":9.86,"l":9.81,"n":159,"o":9.84,"t":"2026-10-19T13:45:00Z","v":11303,"vw":9.840675},{"c":9.82,"h":9.83,"l":9.8,"n":236,"o":9.83,"t":"2026-10-19T14:00:00Z","v":24400,"vw":9.818164},{"c":9.83,"h":9.8495,"l":9.81,"n":362,"o":9.82,"t":"2026-10-19T14:15:00Z","v":23958,"vw":9.829794},{"c":9.82,"h":9.835,"l":9.8,"n":314,"o":9.825,"t":"2026-10-19T14:30:00Z","v":21228,"vw":9.816014},{"c":9.755,"h":9.825,"l":9.755,"n":571,"o":9.82,"t":"2026-10-19T14:45:00Z","v":72661,"vw":9.803},{"c":9.805,"h":9.805,"l":9.76,"n":246,"o":9.76,"t":"2026-10-19T15:00:00Z","v":18154,"vw":9.780543},{"c":9.785,"h":9.815,"l":9.78,"n":353,"o":9.81,"t":"2026-10-19T15:15:00Z","v":29353,"vw":9.799157},{"c":9.77,"h":9.785,"l":9.77,"n":225,"o":9.78,"t":"2026-10-19T15:30:00Z","v":16560,"vw":9.774177},{"c":9.79,"h":9.8,"l":9.775,"n":185,"o":9.775,"t":"2026-10-19T15:45:00Z","v":12992,"vw":9.788384},{"c":9.775,"h":9.795,"l":9.765,"n":529,"o":9.79,"t":"2026-10-19T16:00:00Z","v":62374,"vw":9.7796},{"c":9.79,"h":9.795,"l":9.775,"n":244,"o":9.775,"t":"2026-10-19T16:15:00Z","v":15037,"vw":9.782577},{"c":9.785,"h":9.79,"l":9.78,"n":268,"o":9.785,"t":"2026-10-19T16:30:00Z","v":17930,"vw":9.783572},{"c":9.725,"h":9.79,"l":9.72,"n":515,"o":9.785,"t":"2026-10-19T16:45:00Z","v":56938,"vw":9.766891},{"c":9.705,"h":9.745,"l":9.7,"n":581,"o":9.725,"t":"2026-10-19T17:00:00Z","v":67862,"vw":9.722914},{"c":9.77,"h":9.77,"l":9.71,"n":592,"o":9.71,"t":"2026-10-19T17:15:00Z","v":61933,"vw":9.739178},{"c":9.67,"h":9.77,"l":9.66,"n":639,"o":9.76,"t":"2026-10-19T17:30:00Z","v":52822,"vw":9.722811},{"c":9.675,"h":9.685,"l":9.66,"n":348,"o":9.67,"t":"2026-10-19T17:45:00Z","v":25399,"vw":9.671349},{"c":9.675,"h":9.69,"l":9.665,"n":447,"o":9.67,"t":"2026-10-19T18:00:00Z","v":28058,"vw":9.677625},{"c":9.705,"h":9.71,"l":9.675,"n":623,"o":9.675,"t":"2026-10-19T18:15:00Z","v":50837,"vw":9.69314},{"c":9.71,"h":9.715,"l":9.695,"n":483,"o":9.7,"t":"2026-10-19T18:30:00Z","v":36519,"vw":9.702525},{"c":9.705,"h":9.715,"l":9.695,"n":611,"o":9.705,"t":"2026-10-19T18:45:00Z","v":42832,"vw":9.705067},{"c":9.72,"h":9.73,"l":9.695,"n":576,"o":9.705,"t":"2026-10-19T19:00:00Z","v":62121,"vw":9.711452},{"c":9.75,"h":9.75,"l":9.715,"n":859,"o":9.725,"t":"2026-10-19T19:15:00Z","v":61390,"vw":9.739117},{"c":9.765,"h":9.77,"l":9.74,"n":1232,"o":9.75,"t":"2026-10-19T19:30:00Z","v":90313,"vw":9.756393},{"c":9.78,"h":9.81,"l":9.76,"n":3767,"o":9.765,"t":"2026-10-19T19:45:00Z","v":372167,"vw":9.781646},{"c":9.76,"h":9.775,"l":9.76,"n":10,"o":9.775,"t":"2026-10-19T20:00:00Z","v":122824,"vw":9.760024},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T13:15:00Z","v":300,"vw":9.74},{"c":9.82,"h":9.85,"l":9.76,"n":129,"o":9.78,"t":"2026-10-20T13:30:00Z","v":14874,"vw":9.792211},{"c":9.85,"h":9.8768,"l":9.84,"n":152,"o":9.85,"t":"2026-10-20T13:45:00Z","v":7503,"vw":9.858235},{"c":9.855,"h":9.87,"l":9.83,"n":266,"o":9.85,"t":"2026-10-20T14:00:00Z","v":11423,"vw":9.856165},{"c":9.925,"h":9.925,"l":9.84,"n":292,"o":9.85,"t":"2026-10-20T14:15:00Z","v":15234,"vw":9.881298},{"c":9.91,"h":9.93,"l":9.87,"n":1856,"o":9.925,"t":"2026-10-20T14:30:00Z","v":214693,"vw":9.898984},{"c":9.895,"h":9.945,"l":9.88,"n":1359,"o":9.92,"t":"2026-10-20T14:45:00Z","v":141904,"vw":9.914163},{"c":9.85,"h":9.9,"l":9.85,"n":506,"o":9.895,"t":"2026-10-20T15:00:00Z","v":34626,"vw":9.881668},{"c":9.85,"h":9.885,"l":9.85,"n":879,"o":9.85,"t":"2026-10-20T15:15:00Z","v":127236,"vw":9.869059},{"c":9.845,"h":9.86,"l":9.83,"n":466,"o":9.855,"t":"2026-10-20T15:30:00Z","v":41636,"vw":9.846786},{"c":9.825,"h":9.845,"l":9.815,"n":361,"o":9.84,"t":"2026-10-20T15:45:00Z","v":25448,"vw":9.826621},{"c":9.875,"h":9.875,"l":9.82,"n":433,"o":9.825,"t":"2026-10-20T16:00:00Z","v":44257,"vw":9.846702},{"c":9.895,"h":9.905,"l":9.87,"n":549,"o":9.875,"t":"2026-10-20T16:15:00Z","v":40555,"vw":9.88647},{"c":9.87,"h":9.9,"l":9.87,"n":405,"o":9.895,"t":"2026-10-20T16:30:00Z","v":31341,"vw":9.888571},{"c":9.85,"h":9.875,"l":9.84,"n":417,"o":9.875,"t":"2026-10-20T16:45:00Z","v":39370,"vw":9.856539},{"c":9.83,"h":9.855,"l":9.83,"n":511,"o":9.855,"t":"2026-10-20T17:00:00Z","v":40605,"vw":9.84814},{"c":9.83,"h":9.85,"l":9.83,"n":454,"o":9.83,"t":"2026-10-20T17:15:00Z","v":36438,"vw":9.843253},{"c":9.845,"h":9.855,"l":9.83,"n":427,"o":9.835,"t":"2026-10-20T17:30:00Z","v":39102,"vw":9.844764},{"c":9.775,"h":9.855,"l":9.755,"n":721,"o":9.845,"t":"2026-10-20T17:45:00Z","v":66608,"vw":9.81032},{"c":9.715,"h":9.775,"l":9.71,"n":539,"o":9.77,"t":"2026-10-20T18:00:00Z","v":45117,"vw":9.740755},{"c":9.715,"h":9.725,"l":9.7,"n":431,"o":9.71,"t":"2026-10-20T18:15:00Z","v":30348,"vw":9.711566},{"c":9.71,"h":9.72,"l":9.695,"n":596,"o":9.715,"t":"2026-10-20T18:30:00Z","v":60105,"vw":9.706319},{"c":9.75,"h":9.755,"l":9.71,"n":380,"o":9.7111,"t":"2026-10-20T18:45:00Z","v":26295,"vw":9.725248},{"c":9.755,"h":9.755,"l":9.74,"n":383,"o":9.755,"t":"2026-10-20T19:00:00Z","v":26404,"vw":9.748441},{"c":9.755,"h":9.76,"l":9.75,"n":402,"o":9.755,"t":"2026-10-20T19:15:00Z","v":24363,"vw":9.753986},{"c":9.72,"h":9.755,"l":9.71,"n":1009,"o":9.755,"t":"2026-10-20T19:30:00Z","v":84613,"vw":9.735476},{"c":9.705,"h":9.75,"l":9.7,"n":2767,"o":9.72,"t":"2026-10-20T19:45:00Z","v":326131,"vw":9.720486},{"c":9.72,"h":9.72,"l":9.71,"n":11,"o":9.72,"t":"2026-10-20T20:00:00Z","v":126168,"vw":9.719976},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-21T12:45:00Z","v":350,"vw":9.75},{"c":9.82,"h":9.87,"l":9.81,"n":61,"o":9.84,"t":"2026-10-21T13:30:00Z","v":15263,"vw":9.842882},{"c":9.825,"h":9.88,"l":9.82,"n":132,"o":9.82,"t":"2026-10-21T13:45:00Z","v":7426,"vw":9.856803},{"c":9.85,"h":9.89,"l":9.815,"n":235,"o":9.82,"t":"2026-10-21T14:00:00Z","v":14575,"vw":9.85519},{"c":9.85,"h":9.87,"l":9.84,"n":406,"o":9.86,"t":"2026-10-21T14:15:00Z","v":34165,"vw":9.854833},{"c":9.83,"h":9.87,"l":9.81,"n":357,"o":9.85,"t":"2026-10-21T14:30:00Z","v":43003,"vw":9.847795},{"c":9.8559,"h":9.86,"l":9.82,"n":393,"o":9.83,"t":"2026-10-21T14:45:00Z","v":49330,"vw":9.842496},{"c":9.825,"h":9.86,"l":9.825,"n":295,"o":9.86,"t":"2026-10-21T15:00:00Z","v":22687,"vw":9.842977},{"c":9.855,"h":9.855,"l":9.82,"n":358,"o":9.825,"t":"2026-10-21T15:15:00Z","v":34534,"vw":9.839767},{"c":9.855,"h":9.865,"l":9.845,"n":253,"o":9.8518,"t":"2026-10-21T15:30:00Z","v":27970,"vw":9.853126},{"c":9.875,"h":9.885,"l":9.8516,"n":250,"o":9.855,"t":"2026-10-21T15:45:00Z","v":17690,"vw":9.872412},{"c":9.835,"h":9.875,"l":9.83,"n":355,"o":9.875,"t":"2026-10-21T16:00:00Z","v":43575,"vw":9.855595},{"c":9.825,"h":9.835,"l":9.825,"n":215,"o":9.835,"t":"2026-10-21T16:15:00Z","v":12795,"vw":9.830338},{"c":9.825,"h":9.865,"l":9.8214,"n":407,"o":9.83,"t":"2026-10-21T16:30:00Z","v":45312,"vw":9.84979},{"c":9.835,"h":9.845,"l":9.825,"n":183,"o":9.825,"t":"2026-10-21T16:45:00Z","v":11796,"vw":9.836903},{"c":9.84,"h":9.845,"l":9.82,"n":480,"o":9.835,"t":"2026-10-21T17:00:00Z","v":37438,"vw":9.829908},{"c":9.85,"h":9.86,"l":9.8377,"n":172,"o":9.84,"t":"2026-10-21T17:15:00Z","v":23486,"vw":9.849099},{"c":9.875,"h":9.875,"l":9.845,"n":280,"o":9.85,"t":"2026-10-21T17:30:00Z","v":18487,"vw":9.860839},{"c":9.875,"h":9.885,"l":9.87,"n":280,"o":9.875,"t":"2026-10-21T17:45:00Z","v":14548,"vw":9.877579},{"c":9.875,"h":9.875,"l":9.86,"n":342,"o":9.87,"t":"2026-10-21T18:00:00Z","v":30810,"vw":9.869168},{"c":9.85,"h":9.875,"l":9.85,"n":287,"o":9.875,"t":"2026-10-21T18:15:00Z","v":27632,"vw":9.863954},{"c":9.88,"h":9.88,"l":9.85,"n":350,"o":9.855,"t":"2026-10-21T18:30:00Z","v":22868,"vw":9.862586},{"c":9.855,"h":9.89,"l":9.845,"n":529,"o":9.89,"t":"2026-10-21T18:45:00Z","v":34820,"vw":9.859302},{"c":9.855,"h":9.87,"l":9.825,"n":527,"o":9.85,"t":"2026-10-21T19:00:00Z","v":38508,"vw":9.845693},{"c":9.875,"h":9.88,"l":9.85,"n":400,"o":9.85,"t":"2026-10-21T19:15:00Z","v":18909,"vw":9.867954},{"c":9.9,"h":9.9,"l":9.87,"n":588,"o":9.875,"t":"2026-10-21T19:30:00Z","v":41305,"vw":9.889124},{"c":9.89,"h":9.91,"l":9.87,"n":2408,"o":9.9,"t":"2026-10-21T19:45:00Z","v":200456,"vw":9.895362},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-21T20:00:00Z","v":109183,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T20:30:00Z","v":100,"vw":9.9},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-22T09:00:00Z","v":103,"vw":9.95},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T11:30:00Z","v":152,"vw":9.85},{"c":9.84,"h":9.86,"l":9.83,"n":39,"o":9.83,"t":"2026-10-22T13:30:00Z","v":12193,"vw":9.837062},{"c":9.85,"h":9.85,"l":9.835,"n":90,"o":9.845,"t":"2026-10-22T13:45:00Z","v":34431,"vw":9.835972},{"c":9.87,"h":9.88,"l":9.84,"n":154,"o":9.85,"t":"2026-10-22T14:00:00Z","v":12679,"vw":9.859208},{"c":9.87,"h":9.88,"l":9.86,"n":251,"o":9.8693,"t":"2026-10-22T14:15:00Z","v":20497,"vw":9.877445},{"c":9.83,"h":9.875,"l":9.825,"n":333,"o":9.87,"t":"2026-10-22T14:30:00Z","v":32280,"vw":9.852818},{"c":9.8,"h":9.84,"l":9.8,"n":278,"o":9.82,"t":"2026-10-22T14:45:00Z","v":14226,"vw":9.826909},{"c":9.7901,"h":9.8,"l":9.78,"n":317,"o":9.8,"t":"2026-10-22T15:00:00Z","v":29791,"vw":9.790517},{"c":9.76,"h":9.795,"l":9.76,"n":326,"o":9.79,"t":"2026-10-22T15:15:00Z","v":25657,"vw":9.785961},{"c":9.755,"h":9.785,"l":9.75,"n":422,"o":9.76,"t":"2026-10-22T15:30:00Z","v":26383,"vw":9.764674},{"c":9.74,"h":9.76,"l":9.71,"n":476,"o":9.75,"t":"2026-10-22T15:45:00Z","v":37057,"vw":9.731035},{"c":9.765,"h":9.78,"l":9.72,"n":673,"o":9.745,"t":"2026-10-22T16:00:00Z","v":41711,"vw":9.756771},{"c":9.765,"h":9.78,"l":9.75,"n":435,"o":9.76,"t":"2026-10-22T16:15:00Z","v":25132,"vw":9.763446},{"c":9.73,"h":9.76,"l":9.725,"n":547,"o":9.76,"t":"2026-10-22T16:30:00Z","v":39340,"vw":9.742916},{"c":9.725,"h":9.745,"l":9.715,"n":489,"o":9.735,"t":"2026-10-22T16:45:00Z","v":29185,"vw":9.726721},{"c":9.725,"h":9.735,"l":9.7,"n":636,"o":9.72,"t":"2026-10-22T17:00:00Z","v":43004,"vw":9.713108},{"c":9.71,"h":9.7258,"l":9.71,"n":436,"o":9.72,"t":"2026-10-22T17:15:00Z","v":31243,"vw":9.719281},{"c":9.725,"h":9.725,"l":9.7,"n":693,"o":9.715,"t":"2026-10-22T17:30:00Z","v":79022,"vw":9.715301},{"c":9.725,"h":9.725,"l":9.695,"n":626,"o":9.725,"t":"2026-10-22T17:45:00Z","v":50493,"vw":9.707145},{"c":9.725,"h":9.73,"l":9.69,"n":636,"o":9.725,"t":"2026-10-22T18:00:00Z","v":62507,"vw":9.715451},{"c":9.715,"h":9.74,"l":9.71,"n":572,"o":9.725,"t":"2026-10-22T18:15:00Z","v":27514,"vw":9.726245},{"c":9.705,"h":9.715,"l":9.68,"n":805,"o":9.71,"t":"2026-10-22T18:30:00Z","v":69627,"vw":9.700266},{"c":9.73,"h":9.76,"l":9.71,"n":562,"o":9.71,"t":"2026-10-22T18:45:00Z","v":31534,"vw":9.735184},{"c":9.755,"h":9.77,"l":9.735,"n":605,"o":9.735,"t":"2026-10-22T19:00:00Z","v":39404,"vw":9.753488},{"c":9.775,"h":9.78,"l":9.755,"n":612,"o":9.755,"t":"2026-10-22T19:15:00Z","v":45980,"vw":9.766723},{"c":9.755,"h":9.77,"l":9.73,"n":1001,"o":9.77,"t":"2026-10-22T19:30:00Z","v":61202,"vw":9.746818},{"c":9.84,"h":9.84,"l":9.73,"n":1940,"o":9.75,"t":"2026-10-22T19:45:00Z","v":207828,"vw":9.803019},{"c":9.84,"h":9.84,"l":9.835,"n":11,"o":9.835,"t":"2026-10-22T20:00:00Z","v":95904,"vw":9.83999},{"c":9.7225,"h":9.7225,"l":9.7225,"n":1,"o":9.7225,"t":"2026-10-22T20:15:00Z","v":650,"vw":9.7225}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":15.735215915402,"iv":1.1266411645753276,"gamma":0.062099187915763826,"theta":-0.009345836940700274,"vega":0.004796831563958097,"rho":0.0006612601210885414,"breakevenPct":61.18105605083335},{"delta":0.15,"premium":0.125,"strike":13.369973200415986,"iv":0.780816407045194,"gamma":0.14926243071508258,"theta":-0.007724539767523315,"vega":0.006197015597945062,"rho":0.0010400889128472895,"breakevenPct":37.14403658959336},{"delta":0.2,"premium":0.125,"strike":11.00473048542997,"iv":0.4349916495150602,"gamma":0.23642567351440139,"theta":-0.006103242594346353,"vega":0.0075971996319320265,"rho":0.0014189177046060376,"breakevenPct":13.10701712835337},{"delta":0.25,"premium":0.17806628855015952,"strike":10.823112371499468,"iv":0.436281141439206,"gamma":0.2528205955334988,"theta":-0.0066306628855015955,"vega":0.008183729174051755,"rho":0.0017574238418949797,"breakevenPct":11.800596138715735},{"delta":0.3,"premium":0.23123892236795462,"strike":10.645870258773485,"iv":0.438266253101737,"gamma":0.2690736972704715,"theta":-0.007162389223679547,"vega":0.008768628146047501,"rho":0.0020958491722611362,"breakevenPct":10.539727450624389},{"delta":0.35,"premium":0.28441155618574965,"strike":10.4686281460475,"iv":0.440251364764268,"gamma":0.2853267990074442,"theta":-0.007694115561857498,"vega":0.009353527118043246,"rho":0.0024342745026272932,"breakevenPct":9.278858762533043},{"delta":0.4,"premium":0.3375841900035449,"strike":10.291386033321517,"iv":0.44223647642679903,"gamma":0.3015799007444169,"theta":-0.00822584190003545,"vega":0.009938426090038994,"rho":0.0027726998329934503,"breakevenPct":8.017990074441695},{"delta":0.45,"premium":0.39075682382133997,"strike":10.114143920595534,"iv":0.44422158808933004,"gamma":0.31783300248138957,"theta":-0.0087575682382134,"vega":0.010523325062034738,"rho":0.0031111251633596073,"breakevenPct":6.757121386350348},{"delta":0.5,"premium":0.47226858877086486,"strike":9.93247344461305,"iv":0.45404210925644917,"gamma":0.32001449165402124,"theta":-0.009133763277693475,"vega":0.01075144157814871,"rho":0.003430249145342335,"breakevenPct":5.739248306747113},{"delta":0.55,"premium":0.6050455235204857,"strike":9.742792109256449,"iv":0.4780367981790592,"gamma":0.2967405918057663,"theta":-0.009228603945371776,"vega":0.010334142640364188,"rho":0.0037144572049685252,"breakevenPct":5.160951552611133},{"delta":0.6,"premium":0.7378224582701061,"strike":9.55311077389985,"iv":0.5020314871016691,"gamma":0.2734666919575114,"theta":-0.009323444613050076,"vega":0.009916843702579666,"rho":0.003998665264594714,"breakevenPct":4.582654798475153},{"delta":0.65,"premium":0.8705993930197269,"strike":9.363429438543248,"iv":0.5260261760242791,"gamma":0.25019279210925643,"theta":-0.009418285280728377,"vega":0.009499544764795144,"rho":0.004282873324220904,"breakevenPct":4.004358044339172},{"delta":0.7,"premium":1.0033763277693473,"strike":9.173748103186647,"iv":0.5500208649468892,"gamma":0.22691889226100154,"theta":-0.009513125948406677,"vega":0.009082245827010622,"rho":0.004567081383847094,"breakevenPct":3.4260612902031937},{"delta":0.75,"premium":1.1415817626082525,"strike":8.978604177279674,"iv":0.5705557819663779,"gamma":0.20300254712175245,"theta":-0.009471625063678043,"vega":0.008582322975038206,"rho":0.004847537761113744,"breakevenPct":2.8474180882919393},{"delta":0.8,"premium":1.3389836984207846,"strike":8.723892002037697,"iv":0.5533627101375446,"gamma":0.17208048904737647,"theta":-0.007943352012226183,"vega":0.007181406011207335,"rho":0.005087082935507324,"breakevenPct":2.2649969558788836},{"delta":0.85,"premium":1.5363856342333162,"strike":8.46917982679572,"iv":0.5361696383087111,"gamma":0.14115843097300054,"theta":-0.006415078960774326,"vega":0.005780489047376465,"rho":0.005326628109900903,"breakevenPct":1.682575823465829},{"delta":0.9,"premium":1.733787570045848,"strike":8.214467651553745,"iv":0.5189765664798777,"gamma":0.11023637289862456,"theta":-0.0048868059093224656,"vega":0.004379572083545594,"rho":0.005566173284294484,"breakevenPct":1.1001546910527733}],"put":[{"delta":0.1,"premium":0.108731482669935,"strike":7.6507406932026,"iv":0.7802986795461364,"gamma":0.08671700944575192,"theta":-0.00640312859550056,"vega":0.004775990148716016,"rho":-0.000894983657679789,"breakevenPct":23.35356493361112},{"delta":0.15,"premium":0.1492941562705187,"strike":8.281680892974393,"iv":0.6399583716349311,"gamma":0.1303892317793828,"theta":-0.006701378857518056,"vega":0.0060703873933026925,"rho":-0.0013304008330054856,"breakevenPct":17.353793326180142},{"delta":0.2,"premium":0.20674655285620486,"strike":8.609980302035456,"iv":0.6177653315824032,"gamma":0.16266106369008537,"theta":-0.00775193696651346,"vega":0.007317925147734734,"rho":-0.0017697840209102886,"breakevenPct":14.601283036796225},{"delta":0.25,"premium":0.264198949441891,"strike":8.93827971109652,"iv":0.5955722915298753,"gamma":0.19493289560078791,"theta":-0.008802495075508864,"vega":0.008565462902166776,"rho":-0.0022091672088150912,"breakevenPct":11.84877274741231},{"delta":0.3,"premium":0.3319539078156312,"strike":9.162725450901803,"iv":0.578137875751503,"gamma":0.2149943887775551,"theta":-0.00904881763527054,"vega":0.009141723446893789,"rho":-0.0026510625322179824,"breakevenPct":10.256386757254349},{"delta":0.35,"premium":0.4020941883767535,"strike":9.36312625250501,"iv":0.5618052104208417,"gamma":0.23222885771543084,"theta":-0.009108937875751502,"vega":0.009562565130260521,"rho":-0.0030935394830514653,"breakevenPct":8.93260097430634},{"delta":0.4,"premium":0.4722344689378758,"strike":9.563527054108217,"iv":0.5454725450901804,"gamma":0.24946332665330662,"theta":-0.009169058116232464,"vega":0.009983406813627254,"rho":-0.0035360164338849487,"breakevenPct":7.608815191358326},{"delta":0.45,"premium":0.542374749498998,"strike":9.763927855711422,"iv":0.529139879759519,"gamma":0.26669779559118234,"theta":-0.009229178356713425,"vega":0.010404248496993989,"rho":-0.003978493384718432,"breakevenPct":6.285029408410316},{"delta":0.5,"premium":0.6125150300601202,"strike":9.96432865731463,"iv":0.5128072144288578,"gamma":0.28393226452905806,"theta":-0.009289298597194387,"vega":0.010825090180360722,"rho":-0.004420970335551914,"breakevenPct":4.9612436254623065},{"delta":0.55,"premium":0.7558629776021082,"strike":10.18050065876153,"iv":0.5174990777338604,"gamma":0.27438300395256915,"theta":-0.009029249011857707,"vega":0.010538998682476944,"rho":-0.004915163260370334,"breakevenPct":4.2211617768351575},{"delta":0.6,"premium":0.9150636802810714,"strike":10.400087834870444,"iv":0.5267436978480456,"gamma":0.259033860342556,"theta":-0.008699868247694335,"vega":0.010099824330259114,"rho":-0.005420555021404468,"breakevenPct":3.607478103766543},{"delta":0.65,"premium":1.0742643829600351,"strike":10.619675010979359,"iv":0.535988317962231,"gamma":0.2436847167325428,"theta":-0.008370487483530961,"vega":0.009660649978041282,"rho":-0.005925946782438603,"breakevenPct":2.993794430697927},{"delta":0.7,"premium":1.2334650856389984,"strike":10.839262187088273,"iv":0.5452329380764164,"gamma":0.22833557312252967,"theta":-0.008041106719367589,"vega":0.009221475625823452,"rho":-0.006431338543472737,"breakevenPct":2.380110757629312},{"delta":0.75,"premium":1.5972090823084195,"strike":11.253547776726585,"iv":0.5939875118259224,"gamma":0.20226745506149482,"theta":-0.00796480605487228,"vega":0.008608420056764429,"rho":-0.007096074073097414,"breakevenPct":1.866476682742226},{"delta":0.8,"premium":2.5196310312204355,"strike":12.199621570482497,"iv":0.7506573320719017,"gamma":0.14692213812677388,"theta":-0.008579754020813624,"vega":0.007520435193945128,"rho":-0.00819603213484253,"breakevenPct":1.6261124058733505},{"delta":0.85,"premium":2.643434343434345,"strike":12.383838383838386,"iv":0.710376767676768,"gamma":0.125460606060606,"theta":-0.006848484848484852,"vega":0.006342424242424242,"rho":-0.00867500893280075,"breakevenPct":1.0121540609345492},{"delta":0.9,"premium":7.343780750442572,"strike":17.093780750442573,"iv":1.332686581860595,"gamma":0.0477763482881019,"theta":-0.009248150221191336,"vega":0.004840344582725576,"rho":-0.012777278280057817,"breakevenPct":0.914634146341462}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":15.735215915402,"iv":1.1266411645753276,"gamma":0.062099187915763826,"theta":-0.009345836940700274,"vega":0.004796831563958097,"rho":0.0006612601210885414,"breakevenPct":61.18105605083335},{"delta":0.15,"premium":0.125,"strike":13.369973200415986,"iv":0.780816407045194,"gamma":0.14926243071508258,"theta":-0.007724539767523315,"vega":0.006197015597945062,"rho":0.0010400889128472895,"breakevenPct":37.14403658959336},{"delta":0.2,"premium":0.125,"strike":11.00473048542997,"iv":0.4349916495150602,"gamma":0.23642567351440139,"theta":-0.006103242594346353,"vega":0.0075971996319320265,"rho":0.0014189177046060376,"breakevenPct":13.10701712835337},{"delta":0.25,"premium":0.17806628855015952,"strike":10.823112371499468,"iv":0.436281141439206,"gamma":0.2528205955334988,"theta":-0.0066306628855015955,"vega":0.008183729174051755,"rho":0.0017574238418949797,"breakevenPct":11.800596138715735},{"delta":0.3,"premium":0.23123892236795462,"strike":10.645870258773485,"iv":0.438266253101737,"gamma":0.2690736972704715,"theta":-0.007162389223679547,"vega":0.008768628146047501,"rho":0.0020958491722611362,"breakevenPct":10.539727450624389},{"delta":0.35,"premium":0.28441155618574965,"strike":10.4686281460475,"iv":0.440251364764268,"gamma":0.2853267990074442,"theta":-0.007694115561857498,"vega":0.009353527118043246,"rho":0.0024342745026272932,"breakevenPct":9.278858762533043},{"delta":0.4,"premium":0.3375841900035449,"strike":10.291386033321517,"iv":0.44223647642679903,"gamma":0.3015799007444169,"theta":-0.00822584190003545,"vega":0.009938426090038994,"rho":0.0027726998329934503,"breakevenPct":8.017990074441695},{"delta":0.45,"premium":0.39075682382133997,"strike":10.114143920595534,"iv":0.44422158808933004,"gamma":0.31783300248138957,"theta":-0.0087575682382134,"vega":0.010523325062034738,"rho":0.0031111251633596073,"breakevenPct":6.757121386350348},{"delta":0.5,"premium":0.47226858877086486,"strike":9.93247344461305,"iv":0.45404210925644917,"gamma":0.32001449165402124,"theta":-0.009133763277693475,"vega":0.01075144157814871,"rho":0.003430249145342335,"breakevenPct":5.739248306747113},{"delta":0.55,"premium":0.6050455235204857,"strike":9.742792109256449,"iv":0.4780367981790592,"gamma":0.2967405918057663,"theta":-0.009228603945371776,"vega":0.010334142640364188,"rho":0.0037144572049685252,"breakevenPct":5.160951552611133},{"delta":0.6,"premium":0.7378224582701061,"strike":9.55311077389985,"iv":0.5020314871016691,"gamma":0.2734666919575114,"theta":-0.009323444613050076,"vega":0.009916843702579666,"rho":0.003998665264594714,"breakevenPct":4.582654798475153},{"delta":0.65,"premium":0.8705993930197269,"strike":9.363429438543248,"iv":0.5260261760242791,"gamma":0.25019279210925643,"theta":-0.009418285280728377,"vega":0.009499544764795144,"rho":0.004282873324220904,"breakevenPct":4.004358044339172},{"delta":0.7,"premium":1.0033763277693473,"strike":9.173748103186647,"iv":0.5500208649468892,"gamma":0.22691889226100154,"theta":-0.009513125948406677,"vega":0.009082245827010622,"rho":0.004567081383847094,"breakevenPct":3.4260612902031937},{"delta":0.75,"premium":1.1415817626082525,"strike":8.978604177279674,"iv":0.5705557819663779,"gamma":0.20300254712175245,"theta":-0.009471625063678043,"vega":0.008582322975038206,"rho":0.004847537761113744,"breakevenPct":2.8474180882919393},{"delta":0.8,"premium":1.3389836984207846,"strike":8.723892002037697,"iv":0.5533627101375446,"gamma":0.17208048904737647,"theta":-0.007943352012226183,"vega":0.007181406011207335,"rho":0.005087082935507324,"breakevenPct":2.2649969558788836},{"delta":0.85,"premium":1.5363856342333162,"strike":8.46917982679572,"iv":0.5361696383087111,"gamma":0.14115843097300054,"theta":-0.006415078960774326,"vega":0.005780489047376465,"rho":0.005326628109900903,"breakevenPct":1.682575823465829},{"delta":0.9,"premium":1.733787570045848,"strike":8.214467651553745,"iv":0.5189765664798777,"gamma":0.11023637289862456,"theta":-0.0048868059093224656,"vega":0.004379572083545594,"rho":0.005566173284294484,"breakevenPct":1.1001546910527733}],"put":[{"delta":0.1,"premium":0.108731482669935,"strike":7.6507406932026,"iv":0.7802986795461364,"gamma":0.08671700944575192,"theta":-0.00640312859550056,"vega":0.004775990148716016,"rho":-0.000894983657679789,"breakevenPct":23.35356493361112},{"delta":0.15,"premium":0.1492941562705187,"strike":8.281680892974393,"iv":0.6399583716349311,"gamma":0.1303892317793828,"theta":-0.006701378857518056,"vega":0.0060703873933026925,"rho":-0.0013304008330054856,"breakevenPct":17.353793326180142},{"delta":0.2,"premium":0.20674655285620486,"strike":8.609980302035456,"iv":0.6177653315824032,"gamma":0.16266106369008537,"theta":-0.00775193696651346,"vega":0.007317925147734734,"rho":-0.0017697840209102886,"breakevenPct":14.601283036796225},{"delta":0.25,"premium":0.264198949441891,"strike":8.93827971109652,"iv":0.5955722915298753,"gamma":0.19493289560078791,"theta":-0.008802495075508864,"vega":0.008565462902166776,"rho":-0.0022091672088150912,"breakevenPct":11.84877274741231},{"delta":0.3,"premium":0.3319539078156312,"strike":9.162725450901803,"iv":0.578137875751503,"gamma":0.2149943887775551,"theta":-0.00904881763527054,"vega":0.009141723446893789,"rho":-0.0026510625322179824,"breakevenPct":10.256386757254349},{"delta":0.35,"premium":0.4020941883767535,"strike":9.36312625250501,"iv":0.5618052104208417,"gamma":0.23222885771543084,"theta":-0.009108937875751502,"vega":0.009562565130260521,"rho":-0.0030935394830514653,"breakevenPct":8.93260097430634},{"delta":0.4,"premium":0.4722344689378758,"strike":9.563527054108217,"iv":0.5454725450901804,"gamma":0.24946332665330662,"theta":-0.009169058116232464,"vega":0.009983406813627254,"rho":-0.0035360164338849487,"breakevenPct":7.608815191358326},{"delta":0.45,"premium":0.542374749498998,"strike":9.763927855711422,"iv":0.529139879759519,"gamma":0.26669779559118234,"theta":-0.009229178356713425,"vega":0.010404248496993989,"rho":-0.003978493384718432,"breakevenPct":6.285029408410316},{"delta":0.5,"premium":0.6125150300601202,"strike":9.96432865731463,"iv":0.5128072144288578,"gamma":0.28393226452905806,"theta":-0.009289298597194387,"vega":0.010825090180360722,"rho":-0.004420970335551914,"breakevenPct":4.9612436254623065},{"delta":0.55,"premium":0.7558629776021082,"strike":10.18050065876153,"iv":0.5174990777338604,"gamma":0.27438300395256915,"theta":-0.009029249011857707,"vega":0.010538998682476944,"rho":-0.004915163260370334,"breakevenPct":4.2211617768351575},{"delta":0.6,"premium":0.9150636802810714,"strike":10.400087834870444,"iv":0.5267436978480456,"gamma":0.259033860342556,"theta":-0.008699868247694335,"vega":0.010099824330259114,"rho":-0.005420555021404468,"breakevenPct":3.607478103766543},{"delta":0.65,"premium":1.0742643829600351,"strike":10.619675010979359,"iv":0.535988317962231,"gamma":0.2436847167325428,"theta":-0.008370487483530961,"vega":0.009660649978041282,"rho":-0.005925946782438603,"breakevenPct":2.993794430697927},{"delta":0.7,"premium":1.2334650856389984,"strike":10.839262187088273,"iv":0.5452329380764164,"gamma":0.22833557312252967,"theta":-0.008041106719367589,"vega":0.009221475625823452,"rho":-0.006431338543472737,"breakevenPct":2.380110757629312},{"delta":0.75,"premium":1.5972090823084195,"strike":11.253547776726585,"iv":0.5939875118259224,"gamma":0.20226745506149482,"theta":-0.00796480605487228,"vega":0.008608420056764429,"rho":-0.007096074073097414,"breakevenPct":1.866476682742226},{"delta":0.8,"premium":2.5196310312204355,"strike":12.199621570482497,"iv":0.7506573320719017,"gamma":0.14692213812677388,"theta":-0.008579754020813624,"vega":0.007520435193945128,"rho":-0.00819603213484253,"breakevenPct":1.6261124058733505},{"delta":0.85,"premium":2.643434343434345,"strike":12.383838383838386,"iv":0.710376767676768,"gamma":0.125460606060606,"theta":-0.006848484848484852,"vega":0.006342424242424242,"rho":-0.00867500893280075,"breakevenPct":1.0121540609345492},{"delta":0.9,"premium":7.343780750442572,"strike":17.093780750442573,"iv":1.332686581860595,"gamma":0.0477763482881019,"theta":-0.009248150221191336,"vega":0.004840344582725576,"rho":-0.012777278280057817,"breakevenPct":0.914634146341462}]}},"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"}}