{"symbol":"BKD","url":"https://intraalpha.com/companies/BKD","capturedAt":"2026-10-23T02:01:01.132Z","state":"ready","quote":{"symbol":"BKD","last_price":10.19,"prev_close":10.08,"regular_close":10.19,"change":0.11,"change_pct":1.0913,"regular_change":0.11,"regular_change_pct":1.0913,"extended_change":0,"extended_change_pct":0,"bid":10.19,"ask":10.54,"bid_size":100,"ask_size":100,"volume":3510745,"vwap":10.140355,"open":10.11,"high":10.245,"low":10.02,"close":10.19,"trade_count":21338,"last_trade_at":"2026-10-22T23:00:00.002401812Z","last_quote_at":"2026-10-22T23:55:06.003082911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","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":"BKD","fetched_at":"2026-10-23T02:00:59.396335+00:00","name":"Brookdale Senior Living Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Brookdale Senior Living Inc. owns and operates senior communities in the United States. The company is headquartered in Brentwood, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2407278000,"ebitda":464884000,"pe_ratio":null,"peg_ratio":0.28,"book_value":-0.121,"dividend_per_share":null,"dividend_yield":null,"eps":-0.58,"revenue_ttm":2932307000,"gross_profit_ttm":828638000,"profit_margin":-0.0472,"operating_margin_ttm":0.0681,"return_on_assets_ttm":0.0154,"return_on_equity_ttm":-3.496,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.089,"analyst_target_price":19.08,"analyst_number":2,"beta":0.531,"fifty_two_week_high":17.09,"fifty_two_week_low":8.02,"fifty_day_ma":11.39,"two_hundred_day_ma":13.37,"shares_outstanding":238817000,"forward_pe":45.66,"price_to_sales":0.821,"price_to_book":18.98,"ev_to_revenue":2.546,"ev_to_ebitda":18.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:59.396335+00:00"},"optionObservedAt":"2026-10-22T19:58:05.316Z","bars":[{"c":10.02,"h":10.115,"l":10.02,"n":45,"o":10.1,"t":"2026-10-16T13:30:00Z","v":30023,"vw":10.097341},{"c":10.01,"h":10.04,"l":10,"n":114,"o":10,"t":"2026-10-16T13:35:00Z","v":11243,"vw":10.029215},{"c":9.9975,"h":10.02,"l":9.995,"n":121,"o":9.995,"t":"2026-10-16T13:40:00Z","v":17480,"vw":10.003465},{"c":10.03,"h":10.03,"l":9.98,"n":367,"o":10.02,"t":"2026-10-16T13:45:00Z","v":50954,"vw":9.995055},{"c":10.02,"h":10.06,"l":10.02,"n":269,"o":10.03,"t":"2026-10-16T13:50:00Z","v":34515,"vw":10.038654},{"c":10.03,"h":10.035,"l":10.02,"n":76,"o":10.02,"t":"2026-10-16T13:55:00Z","v":4740,"vw":10.028899},{"c":10.025,"h":10.03,"l":10.01,"n":140,"o":10.025,"t":"2026-10-16T14:00:00Z","v":7890,"vw":10.021346},{"c":10,"h":10.04,"l":10,"n":148,"o":10.03,"t":"2026-10-16T14:05:00Z","v":7517,"vw":10.027313},{"c":10.085,"h":10.1,"l":10.02,"n":538,"o":10.02,"t":"2026-10-16T14:10:00Z","v":63811,"vw":10.064376},{"c":10.065,"h":10.1,"l":10.065,"n":285,"o":10.085,"t":"2026-10-16T14:15:00Z","v":29299,"vw":10.079894},{"c":10.065,"h":10.075,"l":10.065,"n":105,"o":10.065,"t":"2026-10-16T14:20:00Z","v":7787,"vw":10.06875},{"c":10.055,"h":10.075,"l":10.055,"n":137,"o":10.07,"t":"2026-10-16T14:25:00Z","v":9455,"vw":10.068231},{"c":10.065,"h":10.07,"l":10.05,"n":266,"o":10.055,"t":"2026-10-16T14:30:00Z","v":16250,"vw":10.061849},{"c":10.065,"h":10.08,"l":10.06,"n":293,"o":10.065,"t":"2026-10-16T14:35:00Z","v":16049,"vw":10.065152},{"c":10.055,"h":10.085,"l":10.055,"n":272,"o":10.065,"t":"2026-10-16T14:40:00Z","v":16147,"vw":10.07371},{"c":10.045,"h":10.07,"l":10.045,"n":192,"o":10.055,"t":"2026-10-16T14:45:00Z","v":10082,"vw":10.060273},{"c":10.065,"h":10.065,"l":10.05,"n":245,"o":10.05,"t":"2026-10-16T14:50:00Z","v":15013,"vw":10.055856},{"c":10.06,"h":10.075,"l":10.05,"n":272,"o":10.065,"t":"2026-10-16T14:55:00Z","v":13941,"vw":10.06341},{"c":10.07,"h":10.07,"l":10.045,"n":150,"o":10.065,"t":"2026-10-16T15:00:00Z","v":13404,"vw":10.058113},{"c":10.085,"h":10.085,"l":10.06,"n":351,"o":10.07,"t":"2026-10-16T15:05:00Z","v":24343,"vw":10.072001},{"c":10.1,"h":10.1,"l":10.08,"n":264,"o":10.085,"t":"2026-10-16T15:10:00Z","v":19156,"vw":10.087588},{"c":10.0912,"h":10.1,"l":10.0882,"n":289,"o":10.095,"t":"2026-10-16T15:15:00Z","v":18198,"vw":10.094766},{"c":10.09,"h":10.1,"l":10.09,"n":272,"o":10.095,"t":"2026-10-16T15:20:00Z","v":16530,"vw":10.093674},{"c":10.085,"h":10.1,"l":10.08,"n":360,"o":10.095,"t":"2026-10-16T15:25:00Z","v":29901,"vw":10.092855},{"c":10.095,"h":10.1,"l":10.085,"n":278,"o":10.09,"t":"2026-10-16T15:30:00Z","v":22480,"vw":10.094511},{"c":10.095,"h":10.1,"l":10.0902,"n":169,"o":10.1,"t":"2026-10-16T15:35:00Z","v":7116,"vw":10.096411},{"c":10.065,"h":10.095,"l":10.06,"n":404,"o":10.095,"t":"2026-10-16T15:40:00Z","v":33855,"vw":10.082314},{"c":10.065,"h":10.075,"l":10.06,"n":267,"o":10.07,"t":"2026-10-16T15:45:00Z","v":17196,"vw":10.070912},{"c":10.06,"h":10.065,"l":10.05,"n":266,"o":10.065,"t":"2026-10-16T15:50:00Z","v":18735,"vw":10.05661},{"c":10.06,"h":10.07,"l":10.05,"n":360,"o":10.055,"t":"2026-10-16T15:55:00Z","v":25705,"vw":10.057876},{"c":10.045,"h":10.065,"l":10.045,"n":259,"o":10.065,"t":"2026-10-16T16:00:00Z","v":19828,"vw":10.054878},{"c":10.045,"h":10.05,"l":10.045,"n":166,"o":10.05,"t":"2026-10-16T16:05:00Z","v":5443,"vw":10.046215},{"c":10.035,"h":10.05,"l":10.035,"n":240,"o":10.044,"t":"2026-10-16T16:10:00Z","v":11830,"vw":10.040332},{"c":10.03,"h":10.05,"l":10.02,"n":294,"o":10.035,"t":"2026-10-16T16:15:00Z","v":23479,"vw":10.039154},{"c":10.025,"h":10.035,"l":10.02,"n":196,"o":10.03,"t":"2026-10-16T16:20:00Z","v":9986,"vw":10.02732},{"c":10.015,"h":10.03,"l":10.01,"n":176,"o":10.025,"t":"2026-10-16T16:25:00Z","v":7863,"vw":10.017667},{"c":10.005,"h":10.015,"l":9.98,"n":470,"o":10.01,"t":"2026-10-16T16:30:00Z","v":65910,"vw":9.99459},{"c":10,"h":10.005,"l":9.98,"n":395,"o":10.005,"t":"2026-10-16T16:35:00Z","v":66785,"vw":9.993974},{"c":10.015,"h":10.025,"l":10,"n":214,"o":10,"t":"2026-10-16T16:40:00Z","v":11944,"vw":10.012166},{"c":10,"h":10.015,"l":9.99,"n":147,"o":10.015,"t":"2026-10-16T16:45:00Z","v":9327,"vw":10.002693},{"c":10,"h":10,"l":9.98,"n":271,"o":9.99,"t":"2026-10-16T16:50:00Z","v":22758,"vw":9.992322},{"c":9.995,"h":10,"l":9.99,"n":184,"o":10,"t":"2026-10-16T16:55:00Z","v":5030,"vw":9.996772},{"c":9.97,"h":10,"l":9.97,"n":353,"o":9.995,"t":"2026-10-16T17:00:00Z","v":27926,"vw":9.986895},{"c":9.97,"h":9.975,"l":9.97,"n":189,"o":9.97,"t":"2026-10-16T17:05:00Z","v":10136,"vw":9.970822},{"c":9.96,"h":9.965,"l":9.95,"n":99,"o":9.965,"t":"2026-10-16T17:10:00Z","v":3633,"vw":9.959586},{"c":9.965,"h":9.97,"l":9.955,"n":162,"o":9.96,"t":"2026-10-16T17:15:00Z","v":9225,"vw":9.962704},{"c":9.965,"h":9.965,"l":9.955,"n":279,"o":9.96,"t":"2026-10-16T17:20:00Z","v":18512,"vw":9.961118},{"c":9.965,"h":9.975,"l":9.96,"n":164,"o":9.965,"t":"2026-10-16T17:25:00Z","v":6206,"vw":9.968418},{"c":9.97,"h":9.985,"l":9.95,"n":320,"o":9.9607,"t":"2026-10-16T17:30:00Z","v":30515,"vw":9.965635},{"c":10,"h":10.005,"l":9.97,"n":209,"o":9.97,"t":"2026-10-16T17:35:00Z","v":19764,"vw":9.991781},{"c":9.995,"h":10.01,"l":9.985,"n":406,"o":9.995,"t":"2026-10-16T17:40:00Z","v":39104,"vw":9.998287},{"c":9.985,"h":10,"l":9.98,"n":168,"o":9.995,"t":"2026-10-16T17:45:00Z","v":8046,"vw":9.989316},{"c":9.97,"h":9.98,"l":9.96,"n":297,"o":9.98,"t":"2026-10-16T17:50:00Z","v":27369,"vw":9.96757},{"c":9.96,"h":9.975,"l":9.96,"n":261,"o":9.97,"t":"2026-10-16T17:55:00Z","v":21073,"vw":9.970609},{"c":9.985,"h":9.995,"l":9.96,"n":305,"o":9.96,"t":"2026-10-16T18:00:00Z","v":32336,"vw":9.976794},{"c":9.98,"h":9.99,"l":9.975,"n":180,"o":9.99,"t":"2026-10-16T18:05:00Z","v":17288,"vw":9.980369},{"c":9.965,"h":9.98,"l":9.965,"n":228,"o":9.98,"t":"2026-10-16T18:10:00Z","v":26307,"vw":9.971165},{"c":9.945,"h":9.966,"l":9.945,"n":262,"o":9.965,"t":"2026-10-16T18:15:00Z","v":18578,"vw":9.958318},{"c":9.955,"h":9.96,"l":9.935,"n":246,"o":9.945,"t":"2026-10-16T18:20:00Z","v":15417,"vw":9.943773},{"c":9.97,"h":9.97,"l":9.954,"n":346,"o":9.955,"t":"2026-10-16T18:25:00Z","v":44454,"vw":9.963012},{"c":9.995,"h":10.01,"l":9.97,"n":829,"o":9.97,"t":"2026-10-16T18:30:00Z","v":123141,"vw":9.994697},{"c":9.995,"h":9.995,"l":9.985,"n":229,"o":9.995,"t":"2026-10-16T18:35:00Z","v":11638,"vw":9.992594},{"c":10.005,"h":10.01,"l":10,"n":425,"o":10,"t":"2026-10-16T18:40:00Z","v":52306,"vw":10.001979},{"c":9.995,"h":10.02,"l":9.99,"n":411,"o":10.005,"t":"2026-10-16T18:45:00Z","v":48695,"vw":10.001841},{"c":9.99,"h":9.995,"l":9.985,"n":316,"o":9.995,"t":"2026-10-16T18:50:00Z","v":15052,"vw":9.988125},{"c":10,"h":10,"l":9.99,"n":349,"o":9.99,"t":"2026-10-16T18:55:00Z","v":12530,"vw":9.994214},{"c":10.02,"h":10.02,"l":9.99,"n":488,"o":10,"t":"2026-10-16T19:00:00Z","v":44085,"vw":10.009489},{"c":10.015,"h":10.02,"l":10.01,"n":351,"o":10.015,"t":"2026-10-16T19:05:00Z","v":39933,"vw":10.015227},{"c":10.025,"h":10.04,"l":10.015,"n":308,"o":10.015,"t":"2026-10-16T19:10:00Z","v":38125,"vw":10.029095},{"c":10.03,"h":10.035,"l":10.02,"n":295,"o":10.03,"t":"2026-10-16T19:15:00Z","v":24443,"vw":10.027371},{"c":10.035,"h":10.055,"l":10.01,"n":1429,"o":10.03,"t":"2026-10-16T19:20:00Z","v":433911,"vw":10.034583},{"c":10.075,"h":10.075,"l":10.035,"n":647,"o":10.035,"t":"2026-10-16T19:25:00Z","v":126750,"vw":10.056727},{"c":10.035,"h":10.075,"l":10.015,"n":533,"o":10.075,"t":"2026-10-16T19:30:00Z","v":100907,"vw":10.039047},{"c":10.02,"h":10.035,"l":10.005,"n":313,"o":10.035,"t":"2026-10-16T19:35:00Z","v":43468,"vw":10.014358},{"c":10.015,"h":10.02,"l":10.005,"n":694,"o":10.02,"t":"2026-10-16T19:40:00Z","v":154888,"vw":10.012002},{"c":10.025,"h":10.035,"l":10.015,"n":767,"o":10.02,"t":"2026-10-16T19:45:00Z","v":130269,"vw":10.024626},{"c":10.045,"h":10.05,"l":10.015,"n":953,"o":10.025,"t":"2026-10-16T19:50:00Z","v":160201,"vw":10.034708},{"c":10.09,"h":10.09,"l":10.03,"n":2833,"o":10.05,"t":"2026-10-16T19:55:00Z","v":651090,"vw":10.061877},{"c":10.09,"h":10.09,"l":10.09,"n":11,"o":10.09,"t":"2026-10-16T20:00:00Z","v":468666,"vw":10.09},{"c":10.12,"h":10.16,"l":10.06,"n":140,"o":10.12,"t":"2026-10-19T13:30:00Z","v":25971,"vw":10.134229},{"c":10.08,"h":10.115,"l":10.05,"n":244,"o":10.115,"t":"2026-10-19T13:35:00Z","v":22722,"vw":10.075331},{"c":10.095,"h":10.11,"l":10.07,"n":152,"o":10.08,"t":"2026-10-19T13:40:00Z","v":9813,"vw":10.085856},{"c":10.095,"h":10.105,"l":10.07,"n":225,"o":10.095,"t":"2026-10-19T13:45:00Z","v":20425,"vw":10.088908},{"c":10.085,"h":10.1,"l":10.08,"n":179,"o":10.095,"t":"2026-10-19T13:50:00Z","v":10478,"vw":10.087036},{"c":10.045,"h":10.085,"l":10.04,"n":207,"o":10.085,"t":"2026-10-19T13:55:00Z","v":18839,"vw":10.062348},{"c":10.025,"h":10.045,"l":10.02,"n":118,"o":10.045,"t":"2026-10-19T14:00:00Z","v":6578,"vw":10.034426},{"c":10.035,"h":10.045,"l":10.015,"n":283,"o":10.025,"t":"2026-10-19T14:05:00Z","v":20250,"vw":10.027019},{"c":10.035,"h":10.045,"l":10.03,"n":109,"o":10.035,"t":"2026-10-19T14:10:00Z","v":6981,"vw":10.039469},{"c":10.035,"h":10.04,"l":10.03,"n":136,"o":10.035,"t":"2026-10-19T14:15:00Z","v":8613,"vw":10.035286},{"c":10.035,"h":10.035,"l":10.025,"n":136,"o":10.035,"t":"2026-10-19T14:20:00Z","v":6846,"vw":10.030237},{"c":10.025,"h":10.03,"l":10.015,"n":169,"o":10.03,"t":"2026-10-19T14:25:00Z","v":9201,"vw":10.023115},{"c":9.965,"h":10.04,"l":9.96,"n":821,"o":10.025,"t":"2026-10-19T14:30:00Z","v":415619,"vw":9.998191},{"c":10.005,"h":10.015,"l":9.965,"n":293,"o":9.965,"t":"2026-10-19T14:35:00Z","v":25972,"vw":9.999047},{"c":9.935,"h":10.005,"l":9.935,"n":431,"o":10.005,"t":"2026-10-19T14:40:00Z","v":65972,"vw":9.975885},{"c":9.975,"h":9.975,"l":9.935,"n":683,"o":9.935,"t":"2026-10-19T14:45:00Z","v":123568,"vw":9.957155},{"c":9.965,"h":9.975,"l":9.955,"n":178,"o":9.975,"t":"2026-10-19T14:50:00Z","v":21794,"vw":9.964305},{"c":9.965,"h":9.965,"l":9.965,"n":139,"o":9.965,"t":"2026-10-19T14:55:00Z","v":5713,"vw":9.965},{"c":9.98,"h":9.98,"l":9.965,"n":222,"o":9.97,"t":"2026-10-19T15:00:00Z","v":15352,"vw":9.970994},{"c":9.985,"h":9.995,"l":9.98,"n":186,"o":9.98,"t":"2026-10-19T15:05:00Z","v":12650,"vw":9.987954},{"c":10,"h":10,"l":9.985,"n":169,"o":9.985,"t":"2026-10-19T15:10:00Z","v":31678,"vw":9.996929},{"c":10.015,"h":10.015,"l":10.005,"n":152,"o":10.01,"t":"2026-10-19T15:15:00Z","v":13209,"vw":10.010994},{"c":9.995,"h":10.015,"l":9.995,"n":167,"o":10.015,"t":"2026-10-19T15:20:00Z","v":9663,"vw":10.003622},{"c":9.99,"h":9.995,"l":9.985,"n":145,"o":9.995,"t":"2026-10-19T15:25:00Z","v":8797,"vw":9.988052},{"c":9.98,"h":9.995,"l":9.975,"n":229,"o":9.99,"t":"2026-10-19T15:30:00Z","v":41727,"vw":9.986003},{"c":9.995,"h":9.995,"l":9.98,"n":170,"o":9.98,"t":"2026-10-19T15:35:00Z","v":12907,"vw":9.98961},{"c":9.98,"h":9.995,"l":9.98,"n":106,"o":9.995,"t":"2026-10-19T15:40:00Z","v":6109,"vw":9.986492},{"c":9.965,"h":9.985,"l":9.96,"n":165,"o":9.985,"t":"2026-10-19T15:45:00Z","v":11760,"vw":9.970545},{"c":9.9608,"h":9.97,"l":9.9599,"n":163,"o":9.965,"t":"2026-10-19T15:50:00Z","v":13572,"vw":9.963282},{"c":9.965,"h":9.97,"l":9.96,"n":129,"o":9.965,"t":"2026-10-19T15:55:00Z","v":8447,"vw":9.966824},{"c":9.93,"h":9.965,"l":9.93,"n":570,"o":9.965,"t":"2026-10-19T16:00:00Z","v":76328,"vw":9.952301},{"c":9.935,"h":9.935,"l":9.92,"n":175,"o":9.93,"t":"2026-10-19T16:05:00Z","v":14615,"vw":9.929184},{"c":9.935,"h":9.94,"l":9.93,"n":72,"o":9.93,"t":"2026-10-19T16:10:00Z","v":3010,"vw":9.935},{"c":9.885,"h":9.935,"l":9.885,"n":336,"o":9.935,"t":"2026-10-19T16:15:00Z","v":32837,"vw":9.918904},{"c":9.905,"h":9.905,"l":9.88,"n":205,"o":9.885,"t":"2026-10-19T16:20:00Z","v":13808,"vw":9.890597},{"c":9.905,"h":9.91,"l":9.9,"n":341,"o":9.905,"t":"2026-10-19T16:25:00Z","v":38501,"vw":9.901465},{"c":9.905,"h":9.905,"l":9.895,"n":464,"o":9.905,"t":"2026-10-19T16:30:00Z","v":60862,"vw":9.900717},{"c":9.91,"h":9.91,"l":9.9,"n":175,"o":9.905,"t":"2026-10-19T16:35:00Z","v":8300,"vw":9.907666},{"c":9.9,"h":9.91,"l":9.9,"n":182,"o":9.905,"t":"2026-10-19T16:40:00Z","v":9473,"vw":9.902654},{"c":9.885,"h":9.905,"l":9.885,"n":305,"o":9.905,"t":"2026-10-19T16:45:00Z","v":19211,"vw":9.895667},{"c":9.865,"h":9.885,"l":9.865,"n":158,"o":9.885,"t":"2026-10-19T16:50:00Z","v":9667,"vw":9.877596},{"c":9.855,"h":9.865,"l":9.855,"n":150,"o":9.865,"t":"2026-10-19T16:55:00Z","v":7131,"vw":9.857065},{"c":9.87,"h":9.87,"l":9.85,"n":224,"o":9.855,"t":"2026-10-19T17:00:00Z","v":33960,"vw":9.857522},{"c":9.87,"h":9.87,"l":9.865,"n":76,"o":9.87,"t":"2026-10-19T17:05:00Z","v":6970,"vw":9.866209},{"c":9.835,"h":9.87,"l":9.835,"n":776,"o":9.865,"t":"2026-10-19T17:10:00Z","v":191844,"vw":9.850324},{"c":9.875,"h":9.875,"l":9.835,"n":351,"o":9.835,"t":"2026-10-19T17:15:00Z","v":114655,"vw":9.852793},{"c":9.885,"h":9.885,"l":9.875,"n":285,"o":9.88,"t":"2026-10-19T17:20:00Z","v":50620,"vw":9.880294},{"c":9.91,"h":9.91,"l":9.885,"n":124,"o":9.885,"t":"2026-10-19T17:25:00Z","v":12897,"vw":9.899759},{"c":9.875,"h":9.91,"l":9.87,"n":441,"o":9.91,"t":"2026-10-19T17:30:00Z","v":66134,"vw":9.885595},{"c":9.885,"h":9.885,"l":9.871,"n":280,"o":9.875,"t":"2026-10-19T17:35:00Z","v":31022,"vw":9.878369},{"c":9.895,"h":9.905,"l":9.885,"n":219,"o":9.885,"t":"2026-10-19T17:40:00Z","v":20424,"vw":9.89694},{"c":9.895,"h":9.9,"l":9.895,"n":103,"o":9.895,"t":"2026-10-19T17:45:00Z","v":7287,"vw":9.899215},{"c":9.895,"h":9.905,"l":9.895,"n":165,"o":9.9,"t":"2026-10-19T17:50:00Z","v":21484,"vw":9.899464},{"c":9.905,"h":9.91,"l":9.895,"n":207,"o":9.9,"t":"2026-10-19T17:55:00Z","v":25394,"vw":9.902218},{"c":9.895,"h":9.915,"l":9.89,"n":247,"o":9.91,"t":"2026-10-19T18:00:00Z","v":35519,"vw":9.90877},{"c":9.895,"h":9.9,"l":9.885,"n":152,"o":9.895,"t":"2026-10-19T18:05:00Z","v":12853,"vw":9.889959},{"c":9.895,"h":9.905,"l":9.89,"n":210,"o":9.895,"t":"2026-10-19T18:10:00Z","v":15751,"vw":9.899977},{"c":9.9,"h":9.9,"l":9.89,"n":132,"o":9.895,"t":"2026-10-19T18:15:00Z","v":10022,"vw":9.893697},{"c":9.9,"h":9.905,"l":9.89,"n":260,"o":9.895,"t":"2026-10-19T18:20:00Z","v":25250,"vw":9.897983},{"c":9.9,"h":9.9,"l":9.8913,"n":131,"o":9.8913,"t":"2026-10-19T18:25:00Z","v":10943,"vw":9.896745},{"c":9.905,"h":9.91,"l":9.895,"n":282,"o":9.895,"t":"2026-10-19T18:30:00Z","v":24568,"vw":9.901322},{"c":9.9,"h":9.905,"l":9.895,"n":190,"o":9.905,"t":"2026-10-19T18:35:00Z","v":13870,"vw":9.899556},{"c":9.885,"h":9.895,"l":9.885,"n":227,"o":9.895,"t":"2026-10-19T18:40:00Z","v":20466,"vw":9.888177},{"c":9.91,"h":9.91,"l":9.885,"n":240,"o":9.885,"t":"2026-10-19T18:45:00Z","v":19291,"vw":9.896725},{"c":9.905,"h":9.915,"l":9.9,"n":273,"o":9.91,"t":"2026-10-19T18:50:00Z","v":21867,"vw":9.908525},{"c":9.92,"h":9.925,"l":9.9,"n":372,"o":9.9,"t":"2026-10-19T18:55:00Z","v":43273,"vw":9.915166},{"c":9.905,"h":9.92,"l":9.905,"n":345,"o":9.92,"t":"2026-10-19T19:00:00Z","v":40889,"vw":9.917018},{"c":9.9,"h":9.905,"l":9.895,"n":266,"o":9.905,"t":"2026-10-19T19:05:00Z","v":19553,"vw":9.899016},{"c":9.885,"h":9.895,"l":9.88,"n":286,"o":9.895,"t":"2026-10-19T19:10:00Z","v":30880,"vw":9.88709},{"c":9.91,"h":9.91,"l":9.88,"n":285,"o":9.885,"t":"2026-10-19T19:15:00Z","v":27247,"vw":9.893142},{"c":9.875,"h":9.905,"l":9.875,"n":368,"o":9.905,"t":"2026-10-19T19:20:00Z","v":43425,"vw":9.889002},{"c":9.88,"h":9.88,"l":9.86,"n":531,"o":9.8709,"t":"2026-10-19T19:25:00Z","v":59172,"vw":9.867441},{"c":9.875,"h":9.885,"l":9.875,"n":372,"o":9.875,"t":"2026-10-19T19:30:00Z","v":32894,"vw":9.881772},{"c":9.885,"h":9.89,"l":9.875,"n":307,"o":9.875,"t":"2026-10-19T19:35:00Z","v":20789,"vw":9.881887},{"c":9.89,"h":9.895,"l":9.88,"n":666,"o":9.885,"t":"2026-10-19T19:40:00Z","v":64023,"vw":9.887952},{"c":9.905,"h":9.91,"l":9.8826,"n":1044,"o":9.885,"t":"2026-10-19T19:45:00Z","v":220536,"vw":9.893289},{"c":9.885,"h":9.915,"l":9.88,"n":1296,"o":9.905,"t":"2026-10-19T19:50:00Z","v":235316,"vw":9.895779},{"c":9.85,"h":9.89,"l":9.845,"n":4436,"o":9.885,"t":"2026-10-19T19:55:00Z","v":997743,"vw":9.86391},{"c":9.86,"h":9.86,"l":9.86,"n":35,"o":9.86,"t":"2026-10-19T20:00:00Z","v":1086096,"vw":9.86},{"c":10.1,"h":10.1,"l":10.1,"n":38,"o":10.1,"t":"2026-10-20T11:15:00Z","v":7266,"vw":10.1},{"c":9.9,"h":9.9,"l":9.9,"n":16,"o":9.9,"t":"2026-10-20T11:35:00Z","v":1447,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":17,"o":9.91,"t":"2026-10-20T11:40:00Z","v":369,"vw":9.91},{"c":9.91,"h":9.91,"l":9.91,"n":35,"o":9.91,"t":"2026-10-20T11:45:00Z","v":1540,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-20T11:50:00Z","v":487,"vw":9.92},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-20T12:00:00Z","v":2003,"vw":9.89},{"c":9.95,"h":10,"l":9.95,"n":17,"o":9.97,"t":"2026-10-20T12:05:00Z","v":2851,"vw":9.98217},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-20T12:25:00Z","v":104,"vw":9.92},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-20T12:30:00Z","v":183186,"vw":9.86},{"c":9.88,"h":9.92,"l":9.88,"n":19,"o":9.92,"t":"2026-10-20T13:00:00Z","v":2410,"vw":9.90665},{"c":9.93,"h":9.955,"l":9.92,"n":69,"o":9.94,"t":"2026-10-20T13:30:00Z","v":15113,"vw":9.939171},{"c":9.94,"h":9.96,"l":9.94,"n":89,"o":9.94,"t":"2026-10-20T13:35:00Z","v":8746,"vw":9.945441},{"c":10.05,"h":10.0525,"l":9.96,"n":561,"o":9.96,"t":"2026-10-20T13:40:00Z","v":68309,"vw":9.996777},{"c":10.09,"h":10.1,"l":10.05,"n":182,"o":10.05,"t":"2026-10-20T13:45:00Z","v":13597,"vw":10.071404},{"c":10.09,"h":10.105,"l":10.07,"n":157,"o":10.1,"t":"2026-10-20T13:50:00Z","v":15347,"vw":10.0845},{"c":10.08,"h":10.08,"l":10.06,"n":78,"o":10.08,"t":"2026-10-20T13:55:00Z","v":3443,"vw":10.073167},{"c":10.09,"h":10.1,"l":10.07,"n":246,"o":10.075,"t":"2026-10-20T14:00:00Z","v":35262,"vw":10.087643},{"c":10.085,"h":10.105,"l":10.08,"n":284,"o":10.085,"t":"2026-10-20T14:05:00Z","v":31195,"vw":10.098043},{"c":10.115,"h":10.12,"l":10.08,"n":248,"o":10.085,"t":"2026-10-20T14:10:00Z","v":20986,"vw":10.097645},{"c":10.115,"h":10.135,"l":10.1,"n":480,"o":10.12,"t":"2026-10-20T14:15:00Z","v":72337,"vw":10.11031},{"c":10.175,"h":10.175,"l":10.12,"n":506,"o":10.12,"t":"2026-10-20T14:20:00Z","v":65758,"vw":10.145546},{"c":10.195,"h":10.195,"l":10.175,"n":205,"o":10.18,"t":"2026-10-20T14:25:00Z","v":18113,"vw":10.184189},{"c":10.195,"h":10.205,"l":10.19,"n":190,"o":10.195,"t":"2026-10-20T14:30:00Z","v":12940,"vw":10.201999},{"c":10.195,"h":10.215,"l":10.195,"n":199,"o":10.2,"t":"2026-10-20T14:35:00Z","v":14631,"vw":10.202073},{"c":10.225,"h":10.23,"l":10.195,"n":190,"o":10.195,"t":"2026-10-20T14:40:00Z","v":12486,"vw":10.216836},{"c":10.195,"h":10.23,"l":10.195,"n":261,"o":10.23,"t":"2026-10-20T14:45:00Z","v":20656,"vw":10.214432},{"c":10.195,"h":10.205,"l":10.185,"n":278,"o":10.195,"t":"2026-10-20T14:50:00Z","v":20304,"vw":10.198533},{"c":10.18,"h":10.205,"l":10.175,"n":302,"o":10.195,"t":"2026-10-20T14:55:00Z","v":37008,"vw":10.189886},{"c":10.145,"h":10.205,"l":10.14,"n":454,"o":10.185,"t":"2026-10-20T15:00:00Z","v":52317,"vw":10.179621},{"c":10.105,"h":10.145,"l":10.105,"n":244,"o":10.145,"t":"2026-10-20T15:05:00Z","v":35403,"vw":10.130166},{"c":10.06,"h":10.105,"l":10.045,"n":299,"o":10.105,"t":"2026-10-20T15:10:00Z","v":30299,"vw":10.06474},{"c":10.085,"h":10.095,"l":10.065,"n":220,"o":10.065,"t":"2026-10-20T15:15:00Z","v":18733,"vw":10.086272},{"c":10.085,"h":10.105,"l":10.06,"n":900,"o":10.085,"t":"2026-10-20T15:20:00Z","v":183981,"vw":10.08809},{"c":10.08,"h":10.085,"l":10.07,"n":221,"o":10.085,"t":"2026-10-20T15:25:00Z","v":28786,"vw":10.075844},{"c":10.075,"h":10.1,"l":10.07,"n":234,"o":10.085,"t":"2026-10-20T15:30:00Z","v":17062,"vw":10.086081},{"c":10.095,"h":10.1,"l":10.07,"n":264,"o":10.075,"t":"2026-10-20T15:35:00Z","v":27596,"vw":10.092198},{"c":10.09,"h":10.105,"l":10.085,"n":712,"o":10.095,"t":"2026-10-20T15:40:00Z","v":131806,"vw":10.098024},{"c":10.065,"h":10.1,"l":10.05,"n":278,"o":10.1,"t":"2026-10-20T15:45:00Z","v":146304,"vw":10.09568},{"c":10.085,"h":10.09,"l":10.055,"n":235,"o":10.065,"t":"2026-10-20T15:50:00Z","v":26929,"vw":10.062875},{"c":10.085,"h":10.095,"l":10.085,"n":154,"o":10.085,"t":"2026-10-20T15:55:00Z","v":22366,"vw":10.087183},{"c":10.05,"h":10.085,"l":10.05,"n":233,"o":10.085,"t":"2026-10-20T16:00:00Z","v":17558,"vw":10.065812},{"c":10.045,"h":10.055,"l":10.045,"n":181,"o":10.05,"t":"2026-10-20T16:05:00Z","v":17886,"vw":10.050555},{"c":10.05,"h":10.05,"l":10.03,"n":143,"o":10.045,"t":"2026-10-20T16:10:00Z","v":9540,"vw":10.042169},{"c":10.045,"h":10.065,"l":10.04,"n":252,"o":10.055,"t":"2026-10-20T16:15:00Z","v":25490,"vw":10.054436},{"c":10.05,"h":10.055,"l":10.045,"n":184,"o":10.045,"t":"2026-10-20T16:20:00Z","v":16556,"vw":10.04912},{"c":10.055,"h":10.055,"l":10.045,"n":126,"o":10.055,"t":"2026-10-20T16:25:00Z","v":9002,"vw":10.051566},{"c":10.055,"h":10.065,"l":10.055,"n":175,"o":10.06,"t":"2026-10-20T16:30:00Z","v":11891,"vw":10.061098},{"c":10.045,"h":10.06,"l":10.04,"n":140,"o":10.055,"t":"2026-10-20T16:35:00Z","v":12655,"vw":10.053112},{"c":10.055,"h":10.055,"l":10.04,"n":175,"o":10.045,"t":"2026-10-20T16:40:00Z","v":10549,"vw":10.048932},{"c":10.075,"h":10.075,"l":10.055,"n":186,"o":10.055,"t":"2026-10-20T16:45:00Z","v":11032,"vw":10.066604},{"c":10.04,"h":10.0797,"l":10.04,"n":247,"o":10.075,"t":"2026-10-20T16:50:00Z","v":22271,"vw":10.058785},{"c":10.055,"h":10.055,"l":10.04,"n":140,"o":10.04,"t":"2026-10-20T16:55:00Z","v":11347,"vw":10.046968},{"c":10.06,"h":10.06,"l":10.045,"n":160,"o":10.055,"t":"2026-10-20T17:00:00Z","v":10976,"vw":10.053035},{"c":10.055,"h":10.065,"l":10.055,"n":148,"o":10.06,"t":"2026-10-20T17:05:00Z","v":13856,"vw":10.061119},{"c":10.055,"h":10.055,"l":10.05,"n":116,"o":10.055,"t":"2026-10-20T17:10:00Z","v":7424,"vw":10.053913},{"c":10.045,"h":10.05,"l":10.04,"n":86,"o":10.05,"t":"2026-10-20T17:15:00Z","v":5651,"vw":10.044426},{"c":10.035,"h":10.045,"l":10.035,"n":157,"o":10.045,"t":"2026-10-20T17:20:00Z","v":9078,"vw":10.039569},{"c":10.045,"h":10.055,"l":10.03,"n":442,"o":10.035,"t":"2026-10-20T17:25:00Z","v":70232,"vw":10.045317},{"c":10.065,"h":10.065,"l":10.035,"n":426,"o":10.05,"t":"2026-10-20T17:30:00Z","v":43310,"vw":10.049938},{"c":10.035,"h":10.075,"l":10.025,"n":297,"o":10.065,"t":"2026-10-20T17:35:00Z","v":34822,"vw":10.049354},{"c":10.025,"h":10.035,"l":10.025,"n":127,"o":10.035,"t":"2026-10-20T17:40:00Z","v":21761,"vw":10.027178},{"c":10.035,"h":10.035,"l":10.015,"n":162,"o":10.025,"t":"2026-10-20T17:45:00Z","v":12191,"vw":10.025951},{"c":10.04,"h":10.045,"l":10.035,"n":178,"o":10.035,"t":"2026-10-20T17:50:00Z","v":21636,"vw":10.039642},{"c":10.045,"h":10.05,"l":10.04,"n":61,"o":10.04,"t":"2026-10-20T17:55:00Z","v":4104,"vw":10.0414},{"c":10.0407,"h":10.05,"l":10.035,"n":265,"o":10.05,"t":"2026-10-20T18:00:00Z","v":19238,"vw":10.043769},{"c":10.045,"h":10.055,"l":10.04,"n":272,"o":10.045,"t":"2026-10-20T18:05:00Z","v":25655,"vw":10.050366},{"c":10.04,"h":10.045,"l":10.04,"n":116,"o":10.045,"t":"2026-10-20T18:10:00Z","v":5922,"vw":10.044021},{"c":10.035,"h":10.045,"l":10.035,"n":159,"o":10.045,"t":"2026-10-20T18:15:00Z","v":7686,"vw":10.041466},{"c":10.035,"h":10.035,"l":10.03,"n":140,"o":10.035,"t":"2026-10-20T18:20:00Z","v":7072,"vw":10.034631},{"c":10.04,"h":10.04,"l":10.03,"n":246,"o":10.035,"t":"2026-10-20T18:25:00Z","v":22104,"vw":10.034668},{"c":10.05,"h":10.05,"l":10.0301,"n":250,"o":10.035,"t":"2026-10-20T18:30:00Z","v":22876,"vw":10.039532},{"c":10.045,"h":10.045,"l":10.04,"n":142,"o":10.045,"t":"2026-10-20T18:35:00Z","v":10064,"vw":10.044753},{"c":10.03,"h":10.045,"l":10.03,"n":203,"o":10.045,"t":"2026-10-20T18:40:00Z","v":10595,"vw":10.038767},{"c":10.045,"h":10.045,"l":10.035,"n":317,"o":10.035,"t":"2026-10-20T18:45:00Z","v":34984,"vw":10.040376},{"c":10.05,"h":10.05,"l":10.04,"n":155,"o":10.045,"t":"2026-10-20T18:50:00Z","v":15791,"vw":10.042141},{"c":10.055,"h":10.055,"l":10.0437,"n":126,"o":10.0499,"t":"2026-10-20T18:55:00Z","v":11155,"vw":10.052263},{"c":10.045,"h":10.055,"l":10.04,"n":167,"o":10.055,"t":"2026-10-20T19:00:00Z","v":12199,"vw":10.050264},{"c":10.065,"h":10.065,"l":10.05,"n":175,"o":10.05,"t":"2026-10-20T19:05:00Z","v":17785,"vw":10.061232},{"c":10.075,"h":10.075,"l":10.065,"n":173,"o":10.065,"t":"2026-10-20T19:10:00Z","v":9569,"vw":10.069476},{"c":10.085,"h":10.095,"l":10.07,"n":305,"o":10.075,"t":"2026-10-20T19:15:00Z","v":26695,"vw":10.083644},{"c":10.06,"h":10.085,"l":10.06,"n":302,"o":10.085,"t":"2026-10-20T19:20:00Z","v":31517,"vw":10.071956},{"c":10.06,"h":10.065,"l":10.045,"n":394,"o":10.06,"t":"2026-10-20T19:25:00Z","v":56455,"vw":10.058402},{"c":10.075,"h":10.075,"l":10.06,"n":310,"o":10.06,"t":"2026-10-20T19:30:00Z","v":23199,"vw":10.06737},{"c":10.075,"h":10.075,"l":10.065,"n":285,"o":10.07,"t":"2026-10-20T19:35:00Z","v":20721,"vw":10.071407},{"c":10.07,"h":10.09,"l":10.07,"n":387,"o":10.075,"t":"2026-10-20T19:40:00Z","v":34013,"vw":10.079327},{"c":10.065,"h":10.075,"l":10.055,"n":390,"o":10.075,"t":"2026-10-20T19:45:00Z","v":35554,"vw":10.063747},{"c":10.08,"h":10.085,"l":10.055,"n":786,"o":10.065,"t":"2026-10-20T19:50:00Z","v":96141,"vw":10.071078},{"c":10.075,"h":10.09,"l":10.055,"n":2157,"o":10.08,"t":"2026-10-20T19:55:00Z","v":327888,"vw":10.071315},{"c":10.07,"h":10.07,"l":10.07,"n":16,"o":10.07,"t":"2026-10-20T20:00:00Z","v":511379,"vw":10.07},{"c":10,"h":10,"l":10,"n":9,"o":10,"t":"2026-10-21T08:00:00Z","v":2354,"vw":10},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-21T11:10:00Z","v":305,"vw":10.1},{"c":10.06,"h":10.2,"l":10.02,"n":71,"o":10.2,"t":"2026-10-21T11:15:00Z","v":6361,"vw":10.109239},{"c":10.14,"h":10.18,"l":10.06,"n":21,"o":10.06,"t":"2026-10-21T11:20:00Z","v":1529,"vw":10.132336},{"c":10.05,"h":10.15,"l":10.05,"n":29,"o":10.08,"t":"2026-10-21T13:05:00Z","v":1153,"vw":10.080093},{"c":10.055,"h":10.075,"l":10.01,"n":63,"o":10.07,"t":"2026-10-21T13:30:00Z","v":17152,"vw":10.067807},{"c":10.065,"h":10.07,"l":10.06,"n":72,"o":10.06,"t":"2026-10-21T13:35:00Z","v":5811,"vw":10.066612},{"c":10.03,"h":10.06,"l":10.025,"n":183,"o":10.0501,"t":"2026-10-21T13:40:00Z","v":33828,"vw":10.048961},{"c":10.05,"h":10.07,"l":10.03,"n":268,"o":10.04,"t":"2026-10-21T13:45:00Z","v":21086,"vw":10.044093},{"c":10.07,"h":10.075,"l":10.06,"n":89,"o":10.06,"t":"2026-10-21T13:50:00Z","v":5262,"vw":10.064339},{"c":10.085,"h":10.11,"l":10.07,"n":304,"o":10.07,"t":"2026-10-21T13:55:00Z","v":51828,"vw":10.089006},{"c":10.085,"h":10.095,"l":10.075,"n":306,"o":10.085,"t":"2026-10-21T14:00:00Z","v":35483,"vw":10.077536},{"c":10.095,"h":10.105,"l":10.065,"n":241,"o":10.075,"t":"2026-10-21T14:05:00Z","v":23064,"vw":10.080291},{"c":10.115,"h":10.125,"l":10.1,"n":122,"o":10.1,"t":"2026-10-21T14:10:00Z","v":7716,"vw":10.111959},{"c":10.135,"h":10.135,"l":10.1,"n":203,"o":10.11,"t":"2026-10-21T14:15:00Z","v":14912,"vw":10.119687},{"c":10.125,"h":10.135,"l":10.105,"n":238,"o":10.135,"t":"2026-10-21T14:20:00Z","v":18612,"vw":10.120346},{"c":10.14,"h":10.14,"l":10.125,"n":140,"o":10.125,"t":"2026-10-21T14:25:00Z","v":10056,"vw":10.133049},{"c":10.125,"h":10.15,"l":10.12,"n":208,"o":10.135,"t":"2026-10-21T14:30:00Z","v":15506,"vw":10.133413},{"c":10.13,"h":10.13,"l":10.115,"n":183,"o":10.125,"t":"2026-10-21T14:35:00Z","v":15351,"vw":10.125296},{"c":10.135,"h":10.135,"l":10.115,"n":265,"o":10.13,"t":"2026-10-21T14:40:00Z","v":25628,"vw":10.12697},{"c":10.135,"h":10.14,"l":10.135,"n":127,"o":10.135,"t":"2026-10-21T14:45:00Z","v":7200,"vw":10.136585},{"c":10.115,"h":10.14,"l":10.115,"n":153,"o":10.14,"t":"2026-10-21T14:50:00Z","v":11474,"vw":10.124984},{"c":10.115,"h":10.12,"l":10.095,"n":181,"o":10.115,"t":"2026-10-21T14:55:00Z","v":21891,"vw":10.102864},{"c":10.1,"h":10.115,"l":10.095,"n":267,"o":10.115,"t":"2026-10-21T15:00:00Z","v":32042,"vw":10.103166},{"c":10.11,"h":10.11,"l":10.095,"n":366,"o":10.1,"t":"2026-10-21T15:05:00Z","v":59469,"vw":10.100433},{"c":10.1,"h":10.11,"l":10.09,"n":381,"o":10.105,"t":"2026-10-21T15:10:00Z","v":73757,"vw":10.098643},{"c":10.09,"h":10.105,"l":10.09,"n":250,"o":10.1,"t":"2026-10-21T15:15:00Z","v":27771,"vw":10.098034},{"c":10.1,"h":10.1,"l":10.055,"n":309,"o":10.1,"t":"2026-10-21T15:20:00Z","v":59967,"vw":10.081277},{"c":10.095,"h":10.1,"l":10.09,"n":182,"o":10.1,"t":"2026-10-21T15:25:00Z","v":13878,"vw":10.095605},{"c":10.085,"h":10.1,"l":10.08,"n":144,"o":10.1,"t":"2026-10-21T15:30:00Z","v":14656,"vw":10.089816},{"c":10.08,"h":10.085,"l":10.07,"n":241,"o":10.085,"t":"2026-10-21T15:35:00Z","v":26936,"vw":10.076435},{"c":10.065,"h":10.09,"l":10.05,"n":604,"o":10.08,"t":"2026-10-21T15:40:00Z","v":87087,"vw":10.063957},{"c":10.095,"h":10.095,"l":10.065,"n":232,"o":10.065,"t":"2026-10-21T15:45:00Z","v":25162,"vw":10.078191},{"c":10.12,"h":10.13,"l":10.095,"n":318,"o":10.095,"t":"2026-10-21T15:50:00Z","v":37216,"vw":10.113832},{"c":10.115,"h":10.12,"l":10.11,"n":112,"o":10.12,"t":"2026-10-21T15:55:00Z","v":8092,"vw":10.116547},{"c":10.105,"h":10.115,"l":10.1,"n":168,"o":10.115,"t":"2026-10-21T16:00:00Z","v":15130,"vw":10.10614},{"c":10.115,"h":10.12,"l":10.105,"n":189,"o":10.105,"t":"2026-10-21T16:05:00Z","v":19748,"vw":10.112537},{"c":10.11,"h":10.12,"l":10.11,"n":165,"o":10.11,"t":"2026-10-21T16:10:00Z","v":15076,"vw":10.112276},{"c":10.12,"h":10.13,"l":10.095,"n":468,"o":10.115,"t":"2026-10-21T16:15:00Z","v":135364,"vw":10.111025},{"c":10.12,"h":10.12,"l":10.11,"n":167,"o":10.115,"t":"2026-10-21T16:20:00Z","v":13427,"vw":10.11572},{"c":10.13,"h":10.13,"l":10.1,"n":331,"o":10.12,"t":"2026-10-21T16:25:00Z","v":84975,"vw":10.113767},{"c":10.115,"h":10.13,"l":10.115,"n":258,"o":10.13,"t":"2026-10-21T16:30:00Z","v":21327,"vw":10.124351},{"c":10.1376,"h":10.1376,"l":10.105,"n":328,"o":10.12,"t":"2026-10-21T16:35:00Z","v":42922,"vw":10.11676},{"c":10.115,"h":10.14,"l":10.115,"n":203,"o":10.14,"t":"2026-10-21T16:40:00Z","v":18289,"vw":10.122558},{"c":10.13,"h":10.13,"l":10.115,"n":200,"o":10.12,"t":"2026-10-21T16:45:00Z","v":17619,"vw":10.122436},{"c":10.12,"h":10.13,"l":10.115,"n":128,"o":10.13,"t":"2026-10-21T16:50:00Z","v":9565,"vw":10.122465},{"c":10.125,"h":10.13,"l":10.115,"n":233,"o":10.12,"t":"2026-10-21T16:55:00Z","v":29400,"vw":10.12429},{"c":10.115,"h":10.13,"l":10.11,"n":169,"o":10.125,"t":"2026-10-21T17:00:00Z","v":10959,"vw":10.117935},{"c":10.115,"h":10.115,"l":10.11,"n":76,"o":10.115,"t":"2026-10-21T17:05:00Z","v":4838,"vw":10.114032},{"c":10.11,"h":10.12,"l":10.1,"n":186,"o":10.115,"t":"2026-10-21T17:10:00Z","v":12478,"vw":10.108809},{"c":10.09,"h":10.11,"l":10.085,"n":253,"o":10.11,"t":"2026-10-21T17:15:00Z","v":34315,"vw":10.101977},{"c":10.11,"h":10.11,"l":10.08,"n":222,"o":10.09,"t":"2026-10-21T17:20:00Z","v":25638,"vw":10.091324},{"c":10.11,"h":10.11,"l":10.1,"n":117,"o":10.11,"t":"2026-10-21T17:25:00Z","v":6356,"vw":10.106937},{"c":10.12,"h":10.12,"l":10.1,"n":229,"o":10.11,"t":"2026-10-21T17:30:00Z","v":27504,"vw":10.112617},{"c":10.12,"h":10.12,"l":10.115,"n":140,"o":10.12,"t":"2026-10-21T17:35:00Z","v":11925,"vw":10.117115},{"c":10.105,"h":10.12,"l":10.105,"n":253,"o":10.115,"t":"2026-10-21T17:40:00Z","v":28529,"vw":10.11183},{"c":10.11,"h":10.11,"l":10.1,"n":131,"o":10.11,"t":"2026-10-21T17:45:00Z","v":7057,"vw":10.105923},{"c":10.115,"h":10.115,"l":10.105,"n":178,"o":10.105,"t":"2026-10-21T17:50:00Z","v":22537,"vw":10.111585},{"c":10.12,"h":10.12,"l":10.11,"n":149,"o":10.115,"t":"2026-10-21T17:55:00Z","v":11501,"vw":10.114527},{"c":10.12,"h":10.12,"l":10.11,"n":176,"o":10.115,"t":"2026-10-21T18:00:00Z","v":14549,"vw":10.114902},{"c":10.13,"h":10.13,"l":10.11,"n":263,"o":10.12,"t":"2026-10-21T18:05:00Z","v":32325,"vw":10.122946},{"c":10.15,"h":10.15,"l":10.135,"n":151,"o":10.14,"t":"2026-10-21T18:10:00Z","v":13038,"vw":10.142453},{"c":10.145,"h":10.15,"l":10.14,"n":136,"o":10.15,"t":"2026-10-21T18:15:00Z","v":11442,"vw":10.144874},{"c":10.14,"h":10.15,"l":10.135,"n":231,"o":10.145,"t":"2026-10-21T18:20:00Z","v":27611,"vw":10.142852},{"c":10.13,"h":10.155,"l":10.13,"n":307,"o":10.135,"t":"2026-10-21T18:25:00Z","v":48664,"vw":10.142552},{"c":10.13,"h":10.14,"l":10.12,"n":246,"o":10.13,"t":"2026-10-21T18:30:00Z","v":31432,"vw":10.129451},{"c":10.14,"h":10.14,"l":10.13,"n":103,"o":10.13,"t":"2026-10-21T18:35:00Z","v":12347,"vw":10.13252},{"c":10.15,"h":10.15,"l":10.13,"n":308,"o":10.14,"t":"2026-10-21T18:40:00Z","v":46677,"vw":10.138901},{"c":10.135,"h":10.156,"l":10.13,"n":265,"o":10.15,"t":"2026-10-21T18:45:00Z","v":28873,"vw":10.144108},{"c":10.14,"h":10.145,"l":10.125,"n":244,"o":10.135,"t":"2026-10-21T18:50:00Z","v":31293,"vw":10.135973},{"c":10.105,"h":10.135,"l":10.1,"n":177,"o":10.135,"t":"2026-10-21T18:55:00Z","v":14820,"vw":10.121364},{"c":10.1,"h":10.105,"l":10.075,"n":341,"o":10.105,"t":"2026-10-21T19:00:00Z","v":49720,"vw":10.089684},{"c":10.095,"h":10.11,"l":10.09,"n":289,"o":10.1,"t":"2026-10-21T19:05:00Z","v":39703,"vw":10.099724},{"c":10.08,"h":10.095,"l":10.07,"n":303,"o":10.09,"t":"2026-10-21T19:10:00Z","v":29949,"vw":10.081307},{"c":10.1,"h":10.1,"l":10.075,"n":446,"o":10.08,"t":"2026-10-21T19:15:00Z","v":49745,"vw":10.093985},{"c":10.11,"h":10.11,"l":10.095,"n":336,"o":10.1,"t":"2026-10-21T19:20:00Z","v":27938,"vw":10.101342},{"c":10.115,"h":10.13,"l":10.1,"n":337,"o":10.11,"t":"2026-10-21T19:25:00Z","v":57740,"vw":10.115527},{"c":10.08,"h":10.12,"l":10.07,"n":519,"o":10.11,"t":"2026-10-21T19:30:00Z","v":64922,"vw":10.105082},{"c":10.08,"h":10.085,"l":10.075,"n":356,"o":10.075,"t":"2026-10-21T19:35:00Z","v":43354,"vw":10.079218},{"c":10.09,"h":10.09,"l":10.07,"n":585,"o":10.075,"t":"2026-10-21T19:40:00Z","v":68463,"vw":10.079672},{"c":10.11,"h":10.11,"l":10.095,"n":558,"o":10.095,"t":"2026-10-21T19:45:00Z","v":53550,"vw":10.102869},{"c":10.1,"h":10.11,"l":10.09,"n":664,"o":10.105,"t":"2026-10-21T19:50:00Z","v":75909,"vw":10.101807},{"c":10.075,"h":10.11,"l":10.07,"n":3536,"o":10.105,"t":"2026-10-21T19:55:00Z","v":563378,"vw":10.0846},{"c":10.08,"h":10.08,"l":10.08,"n":23,"o":10.08,"t":"2026-10-21T20:00:00Z","v":999123,"vw":10.08},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-22T11:10:00Z","v":301,"vw":10.14},{"c":10.13,"h":10.13,"l":10.05,"n":50,"o":10.13,"t":"2026-10-22T12:10:00Z","v":2835,"vw":10.124288},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-22T12:55:00Z","v":190942,"vw":10.08},{"c":10.05,"h":10.06,"l":10.03,"n":27,"o":10.06,"t":"2026-10-22T13:10:00Z","v":2182,"vw":10.0511},{"c":10.11,"h":10.14,"l":10.1,"n":10,"o":10.1,"t":"2026-10-22T13:20:00Z","v":3309,"vw":10.120951},{"c":10.07,"h":10.15,"l":10.035,"n":47,"o":10.11,"t":"2026-10-22T13:30:00Z","v":14714,"vw":10.091119},{"c":10.055,"h":10.08,"l":10.055,"n":46,"o":10.07,"t":"2026-10-22T13:35:00Z","v":3601,"vw":10.065169},{"c":10.09,"h":10.095,"l":10.04,"n":258,"o":10.055,"t":"2026-10-22T13:40:00Z","v":89505,"vw":10.075452},{"c":10.12,"h":10.12,"l":10.08,"n":244,"o":10.085,"t":"2026-10-22T13:45:00Z","v":26777,"vw":10.09875},{"c":10.105,"h":10.135,"l":10.105,"n":136,"o":10.12,"t":"2026-10-22T13:50:00Z","v":8685,"vw":10.120415},{"c":10.125,"h":10.125,"l":10.11,"n":133,"o":10.1111,"t":"2026-10-22T13:55:00Z","v":9072,"vw":10.121626},{"c":10.085,"h":10.135,"l":10.0801,"n":329,"o":10.125,"t":"2026-10-22T14:00:00Z","v":30211,"vw":10.116389},{"c":10.085,"h":10.09,"l":10.065,"n":186,"o":10.085,"t":"2026-10-22T14:05:00Z","v":19734,"vw":10.081423},{"c":10.06,"h":10.085,"l":10.055,"n":192,"o":10.085,"t":"2026-10-22T14:10:00Z","v":13045,"vw":10.076223},{"c":10.115,"h":10.115,"l":10.06,"n":242,"o":10.06,"t":"2026-10-22T14:15:00Z","v":17578,"vw":10.090131},{"c":10.115,"h":10.12,"l":10.09,"n":303,"o":10.12,"t":"2026-10-22T14:20:00Z","v":30759,"vw":10.107986},{"c":10.13,"h":10.135,"l":10.095,"n":413,"o":10.115,"t":"2026-10-22T14:25:00Z","v":290884,"vw":10.101542},{"c":10.0517,"h":10.13,"l":10.0517,"n":187,"o":10.125,"t":"2026-10-22T14:30:00Z","v":15906,"vw":10.08245},{"c":10.06,"h":10.08,"l":10.02,"n":377,"o":10.055,"t":"2026-10-22T14:35:00Z","v":232031,"vw":10.033408},{"c":10.07,"h":10.075,"l":10.055,"n":88,"o":10.055,"t":"2026-10-22T14:40:00Z","v":5672,"vw":10.066984},{"c":10.065,"h":10.085,"l":10.06,"n":187,"o":10.065,"t":"2026-10-22T14:45:00Z","v":12848,"vw":10.072075},{"c":10.065,"h":10.065,"l":10.06,"n":153,"o":10.065,"t":"2026-10-22T14:50:00Z","v":5723,"vw":10.062781},{"c":10.075,"h":10.085,"l":10.055,"n":548,"o":10.065,"t":"2026-10-22T14:55:00Z","v":63012,"vw":10.070596},{"c":10.065,"h":10.08,"l":10.06,"n":207,"o":10.075,"t":"2026-10-22T15:00:00Z","v":11676,"vw":10.06791},{"c":10.085,"h":10.085,"l":10.06,"n":203,"o":10.06,"t":"2026-10-22T15:05:00Z","v":14633,"vw":10.073298},{"c":10.125,"h":10.125,"l":10.09,"n":266,"o":10.09,"t":"2026-10-22T15:10:00Z","v":28687,"vw":10.114817},{"c":10.135,"h":10.14,"l":10.125,"n":305,"o":10.125,"t":"2026-10-22T15:15:00Z","v":31291,"vw":10.132081},{"c":10.125,"h":10.14,"l":10.12,"n":193,"o":10.135,"t":"2026-10-22T15:20:00Z","v":19244,"vw":10.131829},{"c":10.1285,"h":10.13,"l":10.12,"n":151,"o":10.125,"t":"2026-10-22T15:25:00Z","v":10628,"vw":10.124982},{"c":10.12,"h":10.125,"l":10.1,"n":284,"o":10.125,"t":"2026-10-22T15:30:00Z","v":20094,"vw":10.115361},{"c":10.105,"h":10.125,"l":10.105,"n":276,"o":10.1194,"t":"2026-10-22T15:35:00Z","v":27003,"vw":10.115444},{"c":10.08,"h":10.11,"l":10.08,"n":288,"o":10.105,"t":"2026-10-22T15:40:00Z","v":21341,"vw":10.097079},{"c":10.075,"h":10.0888,"l":10.075,"n":169,"o":10.085,"t":"2026-10-22T15:45:00Z","v":10870,"vw":10.083004},{"c":10.085,"h":10.095,"l":10.075,"n":260,"o":10.075,"t":"2026-10-22T15:50:00Z","v":16111,"vw":10.085623},{"c":10.075,"h":10.085,"l":10.075,"n":215,"o":10.085,"t":"2026-10-22T15:55:00Z","v":9323,"vw":10.081171},{"c":10.08,"h":10.09,"l":10.075,"n":200,"o":10.075,"t":"2026-10-22T16:00:00Z","v":11897,"vw":10.081417},{"c":10.105,"h":10.105,"l":10.075,"n":183,"o":10.08,"t":"2026-10-22T16:05:00Z","v":14101,"vw":10.092136},{"c":10.085,"h":10.105,"l":10.085,"n":154,"o":10.105,"t":"2026-10-22T16:10:00Z","v":8352,"vw":10.098549},{"c":10.085,"h":10.085,"l":10.085,"n":117,"o":10.085,"t":"2026-10-22T16:15:00Z","v":6042,"vw":10.085},{"c":10.0999,"h":10.1,"l":10.075,"n":316,"o":10.085,"t":"2026-10-22T16:20:00Z","v":31219,"vw":10.085007},{"c":10.095,"h":10.125,"l":10.095,"n":355,"o":10.095,"t":"2026-10-22T16:25:00Z","v":63350,"vw":10.111788},{"c":10.075,"h":10.095,"l":10.065,"n":156,"o":10.095,"t":"2026-10-22T16:30:00Z","v":13642,"vw":10.081914},{"c":10.065,"h":10.085,"l":10.06,"n":253,"o":10.075,"t":"2026-10-22T16:35:00Z","v":52520,"vw":10.075687},{"c":10.08,"h":10.08,"l":10.06,"n":228,"o":10.065,"t":"2026-10-22T16:40:00Z","v":22242,"vw":10.070146},{"c":10.085,"h":10.085,"l":10.075,"n":125,"o":10.08,"t":"2026-10-22T16:45:00Z","v":7953,"vw":10.080249},{"c":10.105,"h":10.11,"l":10.085,"n":143,"o":10.085,"t":"2026-10-22T16:50:00Z","v":9086,"vw":10.094951},{"c":10.1006,"h":10.105,"l":10.09,"n":186,"o":10.105,"t":"2026-10-22T16:55:00Z","v":12262,"vw":10.099892},{"c":10.085,"h":10.1,"l":10.08,"n":155,"o":10.1,"t":"2026-10-22T17:00:00Z","v":11242,"vw":10.096125},{"c":10.095,"h":10.095,"l":10.08,"n":108,"o":10.08,"t":"2026-10-22T17:05:00Z","v":9395,"vw":10.088435},{"c":10.09,"h":10.095,"l":10.085,"n":140,"o":10.095,"t":"2026-10-22T17:10:00Z","v":8128,"vw":10.091607},{"c":10.08,"h":10.09,"l":10.08,"n":36,"o":10.09,"t":"2026-10-22T17:15:00Z","v":1466,"vw":10.085},{"c":10.085,"h":10.085,"l":10.075,"n":171,"o":10.085,"t":"2026-10-22T17:20:00Z","v":14544,"vw":10.080936},{"c":10.1,"h":10.105,"l":10.085,"n":217,"o":10.085,"t":"2026-10-22T17:25:00Z","v":21937,"vw":10.093078},{"c":10.095,"h":10.1,"l":10.09,"n":109,"o":10.1,"t":"2026-10-22T17:30:00Z","v":4514,"vw":10.096931},{"c":10.105,"h":10.105,"l":10.09,"n":127,"o":10.095,"t":"2026-10-22T17:35:00Z","v":8105,"vw":10.099029},{"c":10.105,"h":10.11,"l":10.1,"n":101,"o":10.105,"t":"2026-10-22T17:40:00Z","v":7938,"vw":10.105012},{"c":10.125,"h":10.125,"l":10.105,"n":152,"o":10.105,"t":"2026-10-22T17:45:00Z","v":10291,"vw":10.113178},{"c":10.135,"h":10.135,"l":10.125,"n":114,"o":10.125,"t":"2026-10-22T17:50:00Z","v":6280,"vw":10.128345},{"c":10.145,"h":10.145,"l":10.14,"n":154,"o":10.14,"t":"2026-10-22T17:55:00Z","v":11232,"vw":10.143689},{"c":10.125,"h":10.15,"l":10.125,"n":276,"o":10.145,"t":"2026-10-22T18:00:00Z","v":24545,"vw":10.139901},{"c":10.145,"h":10.145,"l":10.125,"n":274,"o":10.125,"t":"2026-10-22T18:05:00Z","v":39903,"vw":10.134497},{"c":10.145,"h":10.155,"l":10.14,"n":227,"o":10.145,"t":"2026-10-22T18:10:00Z","v":20058,"vw":10.151054},{"c":10.15,"h":10.15,"l":10.145,"n":168,"o":10.145,"t":"2026-10-22T18:15:00Z","v":11371,"vw":10.146584},{"c":10.185,"h":10.19,"l":10.15,"n":226,"o":10.155,"t":"2026-10-22T18:20:00Z","v":34335,"vw":10.169073},{"c":10.155,"h":10.185,"l":10.15,"n":273,"o":10.185,"t":"2026-10-22T18:25:00Z","v":28050,"vw":10.170045},{"c":10.145,"h":10.155,"l":10.14,"n":164,"o":10.155,"t":"2026-10-22T18:30:00Z","v":12789,"vw":10.152753},{"c":10.12,"h":10.145,"l":10.12,"n":190,"o":10.145,"t":"2026-10-22T18:35:00Z","v":19023,"vw":10.134358},{"c":10.145,"h":10.145,"l":10.12,"n":202,"o":10.125,"t":"2026-10-22T18:40:00Z","v":27354,"vw":10.129692},{"c":10.155,"h":10.165,"l":10.145,"n":229,"o":10.15,"t":"2026-10-22T18:45:00Z","v":22161,"vw":10.15632},{"c":10.155,"h":10.155,"l":10.145,"n":172,"o":10.15,"t":"2026-10-22T18:50:00Z","v":14603,"vw":10.151903},{"c":10.165,"h":10.165,"l":10.15,"n":160,"o":10.15,"t":"2026-10-22T18:55:00Z","v":7402,"vw":10.161027},{"c":10.175,"h":10.175,"l":10.155,"n":280,"o":10.165,"t":"2026-10-22T19:00:00Z","v":19550,"vw":10.163788},{"c":10.19,"h":10.2,"l":10.175,"n":348,"o":10.175,"t":"2026-10-22T19:05:00Z","v":30303,"vw":10.190714},{"c":10.175,"h":10.185,"l":10.17,"n":272,"o":10.185,"t":"2026-10-22T19:10:00Z","v":16266,"vw":10.177627},{"c":10.185,"h":10.185,"l":10.17,"n":231,"o":10.175,"t":"2026-10-22T19:15:00Z","v":14076,"vw":10.178508},{"c":10.16,"h":10.1888,"l":10.16,"n":299,"o":10.1888,"t":"2026-10-22T19:20:00Z","v":25038,"vw":10.176796},{"c":10.165,"h":10.165,"l":10.155,"n":261,"o":10.165,"t":"2026-10-22T19:25:00Z","v":20650,"vw":10.159761},{"c":10.185,"h":10.195,"l":10.16,"n":524,"o":10.165,"t":"2026-10-22T19:30:00Z","v":42082,"vw":10.181084},{"c":10.205,"h":10.21,"l":10.18,"n":316,"o":10.185,"t":"2026-10-22T19:35:00Z","v":22856,"vw":10.194527},{"c":10.22,"h":10.22,"l":10.2,"n":422,"o":10.205,"t":"2026-10-22T19:40:00Z","v":27946,"vw":10.207751},{"c":10.215,"h":10.23,"l":10.205,"n":761,"o":10.22,"t":"2026-10-22T19:45:00Z","v":78170,"vw":10.217046},{"c":10.205,"h":10.245,"l":10.19,"n":1517,"o":10.215,"t":"2026-10-22T19:50:00Z","v":196954,"vw":10.220802},{"c":10.19,"h":10.23,"l":10.18,"n":2238,"o":10.205,"t":"2026-10-22T19:55:00Z","v":362585,"vw":10.202416},{"c":10.19,"h":10.19,"l":10.19,"n":17,"o":10.19,"t":"2026-10-22T20:00:00Z","v":545443,"vw":10.19}],"history":[{"c":6.28,"h":6.61,"l":6.27,"n":13869,"o":6.54,"t":"2024-10-21T04:00:00Z","v":2539507,"vw":6.328771},{"c":6.18,"h":6.34,"l":6.18,"n":10255,"o":6.23,"t":"2024-10-22T04:00:00Z","v":1480916,"vw":6.226083},{"c":6.16,"h":6.2,"l":5.99,"n":10522,"o":6.15,"t":"2024-10-23T04:00:00Z","v":1330261,"vw":6.100091},{"c":6.21,"h":6.24,"l":6.105,"n":7612,"o":6.13,"t":"2024-10-24T04:00:00Z","v":1610339,"vw":6.180646},{"c":6.12,"h":6.23,"l":6.09,"n":6777,"o":6.22,"t":"2024-10-25T04:00:00Z","v":902846,"vw":6.140466},{"c":6.31,"h":6.35,"l":6.15,"n":5966,"o":6.22,"t":"2024-10-28T04:00:00Z","v":981661,"vw":6.287053},{"c":6.26,"h":6.35,"l":6.21,"n":8830,"o":6.3,"t":"2024-10-29T04:00:00Z","v":1262008,"vw":6.258849},{"c":6.33,"h":6.375,"l":6.22,"n":6969,"o":6.23,"t":"2024-10-30T04:00:00Z","v":843860,"vw":6.331246},{"c":6.27,"h":6.315,"l":6.22,"n":9923,"o":6.3,"t":"2024-10-31T04:00:00Z","v":1735018,"vw":6.26279},{"c":6.25,"h":6.4,"l":6.19,"n":10134,"o":6.3,"t":"2024-11-01T04:00:00Z","v":1235514,"vw":6.260398},{"c":6.24,"h":6.29,"l":6.18,"n":8062,"o":6.22,"t":"2024-11-04T05:00:00Z","v":879386,"vw":6.240317},{"c":6.26,"h":6.3,"l":6.18,"n":7767,"o":6.21,"t":"2024-11-05T05:00:00Z","v":709844,"vw":6.242928},{"c":6.46,"h":6.65,"l":6.365,"n":15352,"o":6.59,"t":"2024-11-06T05:00:00Z","v":2005738,"vw":6.462554},{"c":5.7,"h":6.165,"l":5.385,"n":26886,"o":6.1,"t":"2024-11-07T05:00:00Z","v":5747258,"vw":5.636994},{"c":5.5,"h":5.695,"l":5.4601,"n":19441,"o":5.68,"t":"2024-11-08T05:00:00Z","v":3330772,"vw":5.541164},{"c":5.73,"h":5.8,"l":5.385,"n":16796,"o":5.6,"t":"2024-11-11T05:00:00Z","v":2797756,"vw":5.67874},{"c":5.46,"h":5.715,"l":5.44,"n":18521,"o":5.71,"t":"2024-11-12T05:00:00Z","v":2327776,"vw":5.517378},{"c":5.44,"h":5.565,"l":5.41,"n":16543,"o":5.46,"t":"2024-11-13T05:00:00Z","v":2536994,"vw":5.463029},{"c":5.33,"h":5.485,"l":5.275,"n":17042,"o":5.42,"t":"2024-11-14T05:00:00Z","v":1979730,"vw":5.359408},{"c":5.23,"h":5.4,"l":5.22,"n":11159,"o":5.37,"t":"2024-11-15T05:00:00Z","v":1547882,"vw":5.258855},{"c":5.18,"h":5.29,"l":5.1,"n":12496,"o":5.22,"t":"2024-11-18T05:00:00Z","v":2024493,"vw":5.180995},{"c":5.2,"h":5.245,"l":5.08,"n":12799,"o":5.09,"t":"2024-11-19T05:00:00Z","v":2914854,"vw":5.201792},{"c":5.22,"h":5.345,"l":5.15,"n":7615,"o":5.15,"t":"2024-11-20T05:00:00Z","v":765120,"vw":5.238465},{"c":5.33,"h":5.355,"l":5.2,"n":9109,"o":5.22,"t":"2024-11-21T05:00:00Z","v":1203685,"vw":5.29982},{"c":5.48,"h":5.49,"l":5.35,"n":11819,"o":5.39,"t":"2024-11-22T05:00:00Z","v":2355447,"vw":5.433651},{"c":5.56,"h":5.68,"l":5.508,"n":13408,"o":5.51,"t":"2024-11-25T05:00:00Z","v":1808057,"vw":5.577928},{"c":5.61,"h":5.63,"l":5.45,"n":10620,"o":5.54,"t":"2024-11-26T05:00:00Z","v":1586557,"vw":5.543417},{"c":5.59,"h":5.77,"l":5.58,"n":9379,"o":5.63,"t":"2024-11-27T05:00:00Z","v":1250011,"vw":5.637635},{"c":5.68,"h":5.735,"l":5.6001,"n":5009,"o":5.64,"t":"2024-11-29T05:00:00Z","v":648321,"vw":5.680853},{"c":5.58,"h":5.72,"l":5.53,"n":11234,"o":5.69,"t":"2024-12-02T05:00:00Z","v":1527455,"vw":5.638061},{"c":5.51,"h":5.68,"l":5.49,"n":8765,"o":5.54,"t":"2024-12-03T05:00:00Z","v":986647,"vw":5.540946},{"c":5.68,"h":5.745,"l":5.51,"n":16747,"o":5.52,"t":"2024-12-04T05:00:00Z","v":2093688,"vw":5.651749},{"c":5.6,"h":5.7,"l":5.54,"n":10726,"o":5.66,"t":"2024-12-05T05:00:00Z","v":3889633,"vw":5.610421},{"c":5.55,"h":5.65,"l":5.44,"n":15694,"o":5.63,"t":"2024-12-06T05:00:00Z","v":1639162,"vw":5.508744},{"c":5.48,"h":5.62,"l":5.4,"n":12396,"o":5.55,"t":"2024-12-09T05:00:00Z","v":1360983,"vw":5.484199},{"c":5.56,"h":5.895,"l":5.44,"n":12803,"o":5.53,"t":"2024-12-10T05:00:00Z","v":2698266,"vw":5.667355},{"c":5.43,"h":5.61,"l":5.41,"n":9740,"o":5.58,"t":"2024-12-11T05:00:00Z","v":1361490,"vw":5.456853},{"c":5.27,"h":5.47,"l":5.27,"n":11356,"o":5.41,"t":"2024-12-12T05:00:00Z","v":1507957,"vw":5.340587},{"c":5.27,"h":5.32,"l":5.2,"n":8661,"o":5.28,"t":"2024-12-13T05:00:00Z","v":962851,"vw":5.250401},{"c":5.25,"h":5.36,"l":5.18,"n":9438,"o":5.24,"t":"2024-12-16T05:00:00Z","v":1354046,"vw":5.266802},{"c":5.25,"h":5.33,"l":5.19,"n":11404,"o":5.19,"t":"2024-12-17T05:00:00Z","v":1552009,"vw":5.267986},{"c":4.93,"h":5.29,"l":4.89,"n":16162,"o":5.29,"t":"2024-12-18T05:00:00Z","v":2110962,"vw":5.017142},{"c":5,"h":5.155,"l":4.99,"n":14709,"o":5.07,"t":"2024-12-19T05:00:00Z","v":2379086,"vw":5.032664},{"c":5.13,"h":5.195,"l":5,"n":14399,"o":5,"t":"2024-12-20T05:00:00Z","v":3336618,"vw":5.127964},{"c":5.11,"h":5.14,"l":4.99,"n":12286,"o":5.11,"t":"2024-12-23T05:00:00Z","v":1821946,"vw":5.067702},{"c":5.07,"h":5.15,"l":5.015,"n":5502,"o":5.06,"t":"2024-12-24T05:00:00Z","v":432875,"vw":5.05491},{"c":5.13,"h":5.2,"l":5.06,"n":7594,"o":5.06,"t":"2024-12-26T05:00:00Z","v":1065184,"vw":5.128592},{"c":5.07,"h":5.125,"l":4.99,"n":6997,"o":5.09,"t":"2024-12-27T05:00:00Z","v":904180,"vw":5.045551},{"c":4.94,"h":5.05,"l":4.94,"n":9132,"o":5.05,"t":"2024-12-30T05:00:00Z","v":1336379,"vw":4.973218},{"c":5.03,"h":5.085,"l":4.97,"n":11103,"o":5,"t":"2024-12-31T05:00:00Z","v":2371506,"vw":5.026969},{"c":5.06,"h":5.175,"l":5.04,"n":11287,"o":5.11,"t":"2025-01-02T05:00:00Z","v":1651046,"vw":5.083091},{"c":5.13,"h":5.15,"l":5.02,"n":8168,"o":5.07,"t":"2025-01-03T05:00:00Z","v":1219068,"vw":5.109369},{"c":5,"h":5.26,"l":4.96,"n":11876,"o":5.12,"t":"2025-01-06T05:00:00Z","v":2509326,"vw":5.115895},{"c":4.83,"h":5.08,"l":4.77,"n":12548,"o":5.02,"t":"2025-01-07T05:00:00Z","v":1803565,"vw":4.856442},{"c":4.88,"h":4.965,"l":4.705,"n":10431,"o":4.79,"t":"2025-01-08T05:00:00Z","v":2473678,"vw":4.878646},{"c":4.89,"h":4.965,"l":4.75,"n":10578,"o":4.79,"t":"2025-01-10T05:00:00Z","v":2703617,"vw":4.869826},{"c":4.9,"h":4.97,"l":4.82,"n":13411,"o":4.89,"t":"2025-01-13T05:00:00Z","v":2417061,"vw":4.876497},{"c":4.91,"h":5.02,"l":4.73,"n":11101,"o":4.91,"t":"2025-01-14T05:00:00Z","v":2169361,"vw":4.860827},{"c":5.01,"h":5.13,"l":4.93,"n":9328,"o":5.08,"t":"2025-01-15T05:00:00Z","v":2042620,"vw":5.002572},{"c":5.01,"h":5.05,"l":4.93,"n":7729,"o":4.96,"t":"2025-01-16T05:00:00Z","v":1175135,"vw":4.999233},{"c":4.96,"h":5.09,"l":4.905,"n":11476,"o":5.07,"t":"2025-01-17T05:00:00Z","v":2017818,"vw":4.988824},{"c":5.05,"h":5.1,"l":4.95,"n":7653,"o":5.03,"t":"2025-01-21T05:00:00Z","v":1138995,"vw":5.033831},{"c":4.88,"h":5.02,"l":4.86,"n":8110,"o":5.02,"t":"2025-01-22T05:00:00Z","v":1598666,"vw":4.919584},{"c":4.92,"h":4.95,"l":4.82,"n":8656,"o":4.86,"t":"2025-01-23T05:00:00Z","v":3907438,"vw":4.902008},{"c":4.92,"h":5.07,"l":4.88,"n":12518,"o":4.88,"t":"2025-01-24T05:00:00Z","v":3307108,"vw":4.95249},{"c":5.08,"h":5.11,"l":4.89,"n":9610,"o":4.94,"t":"2025-01-27T05:00:00Z","v":1491339,"vw":5.057814},{"c":4.87,"h":5.076,"l":4.87,"n":11559,"o":5.06,"t":"2025-01-28T05:00:00Z","v":2776884,"vw":4.976696},{"c":4.7,"h":4.92,"l":4.67,"n":11090,"o":4.85,"t":"2025-01-29T05:00:00Z","v":2019533,"vw":4.734729},{"c":4.75,"h":4.84,"l":4.68,"n":10710,"o":4.7,"t":"2025-01-30T05:00:00Z","v":4506715,"vw":4.707403},{"c":4.63,"h":4.85,"l":4.59,"n":10541,"o":4.75,"t":"2025-01-31T05:00:00Z","v":2447137,"vw":4.666196},{"c":4.59,"h":4.68,"l":4.51,"n":9779,"o":4.53,"t":"2025-02-03T05:00:00Z","v":1975028,"vw":4.595357},{"c":4.64,"h":4.67,"l":4.52,"n":9531,"o":4.53,"t":"2025-02-04T05:00:00Z","v":2726870,"vw":4.6283},{"c":4.69,"h":4.74,"l":4.615,"n":7963,"o":4.67,"t":"2025-02-05T05:00:00Z","v":1323907,"vw":4.689909},{"c":4.65,"h":4.735,"l":4.575,"n":9182,"o":4.69,"t":"2025-02-06T05:00:00Z","v":1138607,"vw":4.64557},{"c":4.55,"h":4.65,"l":4.53,"n":7996,"o":4.63,"t":"2025-02-07T05:00:00Z","v":1097550,"vw":4.56594},{"c":4.51,"h":4.565,"l":4.45,"n":7756,"o":4.56,"t":"2025-02-10T05:00:00Z","v":1220885,"vw":4.515361},{"c":4.78,"h":4.79,"l":4.475,"n":9895,"o":4.48,"t":"2025-02-11T05:00:00Z","v":4385206,"vw":4.68032},{"c":4.93,"h":4.98,"l":4.66,"n":15582,"o":4.7,"t":"2025-02-12T05:00:00Z","v":3037602,"vw":4.858116},{"c":5.31,"h":5.32,"l":4.93,"n":16650,"o":4.99,"t":"2025-02-13T05:00:00Z","v":3485545,"vw":5.212427},{"c":5.31,"h":5.38,"l":5.235,"n":11253,"o":5.33,"t":"2025-02-14T05:00:00Z","v":1473140,"vw":5.319664},{"c":5.3,"h":5.3765,"l":5.24,"n":12205,"o":5.25,"t":"2025-02-18T05:00:00Z","v":2102336,"vw":5.299903},{"c":5.44,"h":5.685,"l":5.125,"n":19625,"o":5.68,"t":"2025-02-19T05:00:00Z","v":5418476,"vw":5.329449},{"c":5.45,"h":5.57,"l":5.39,"n":11635,"o":5.4,"t":"2025-02-20T05:00:00Z","v":1640524,"vw":5.474938},{"c":5.4,"h":5.56,"l":5.365,"n":12945,"o":5.47,"t":"2025-02-21T05:00:00Z","v":3633812,"vw":5.430315},{"c":5.64,"h":5.68,"l":5.38,"n":11677,"o":5.44,"t":"2025-02-24T05:00:00Z","v":1654868,"vw":5.581465},{"c":5.89,"h":5.91,"l":5.56,"n":15511,"o":5.7,"t":"2025-02-25T05:00:00Z","v":2368632,"vw":5.777841},{"c":5.82,"h":5.99,"l":5.76,"n":16613,"o":5.92,"t":"2025-02-26T05:00:00Z","v":4949530,"vw":5.888622},{"c":5.86,"h":6.075,"l":5.74,"n":16282,"o":5.76,"t":"2025-02-27T05:00:00Z","v":3030902,"vw":5.934913},{"c":5.7,"h":5.83,"l":5.59,"n":12504,"o":5.83,"t":"2025-02-28T05:00:00Z","v":2680614,"vw":5.694151},{"c":5.64,"h":5.885,"l":5.64,"n":13542,"o":5.7,"t":"2025-03-03T05:00:00Z","v":2462107,"vw":5.73371},{"c":5.6,"h":5.655,"l":5.44,"n":13375,"o":5.57,"t":"2025-03-04T05:00:00Z","v":1576316,"vw":5.553198},{"c":6,"h":6.06,"l":5.53,"n":18522,"o":5.56,"t":"2025-03-05T05:00:00Z","v":8005779,"vw":5.880173},{"c":5.81,"h":5.99,"l":5.715,"n":18517,"o":5.94,"t":"2025-03-06T05:00:00Z","v":4307479,"vw":5.816318},{"c":5.75,"h":5.905,"l":5.67,"n":8391,"o":5.8,"t":"2025-03-07T05:00:00Z","v":2079523,"vw":5.761276},{"c":5.49,"h":5.72,"l":5.43,"n":13060,"o":5.6,"t":"2025-03-10T04:00:00Z","v":2160879,"vw":5.538994},{"c":5.63,"h":5.69,"l":5.43,"n":14553,"o":5.5,"t":"2025-03-11T04:00:00Z","v":2310693,"vw":5.625587},{"c":5.69,"h":5.825,"l":5.51,"n":13123,"o":5.67,"t":"2025-03-12T04:00:00Z","v":1899514,"vw":5.668545},{"c":5.8,"h":5.8,"l":5.62,"n":11297,"o":5.68,"t":"2025-03-13T04:00:00Z","v":1895062,"vw":5.730776},{"c":6.08,"h":6.11,"l":5.75,"n":14706,"o":5.83,"t":"2025-03-14T04:00:00Z","v":2330689,"vw":6.043762},{"c":6.15,"h":6.18,"l":5.995,"n":12996,"o":6.11,"t":"2025-03-17T04:00:00Z","v":1999986,"vw":6.122213},{"c":6.1,"h":6.15,"l":6.05,"n":12820,"o":6.14,"t":"2025-03-18T04:00:00Z","v":2350162,"vw":6.095072},{"c":6.11,"h":6.14,"l":6.05,"n":9111,"o":6.06,"t":"2025-03-19T04:00:00Z","v":1666310,"vw":6.104115},{"c":6.15,"h":6.18,"l":6.04,"n":11989,"o":6.06,"t":"2025-03-20T04:00:00Z","v":1650544,"vw":6.131573},{"c":6.02,"h":6.22,"l":6,"n":9228,"o":6.1,"t":"2025-03-21T04:00:00Z","v":2893120,"vw":6.047614},{"c":6.02,"h":6.09,"l":5.94,"n":9289,"o":6.05,"t":"2025-03-24T04:00:00Z","v":1442070,"vw":6.020576},{"c":5.91,"h":6.115,"l":5.89,"n":10148,"o":6.1,"t":"2025-03-25T04:00:00Z","v":1512716,"vw":5.961593},{"c":5.89,"h":6.01,"l":5.88,"n":7582,"o":5.9,"t":"2025-03-26T04:00:00Z","v":999814,"vw":5.91355},{"c":5.91,"h":5.955,"l":5.749,"n":13571,"o":5.75,"t":"2025-03-27T04:00:00Z","v":16408705,"vw":5.848411},{"c":6.15,"h":6.18,"l":5.935,"n":15343,"o":5.99,"t":"2025-03-28T04:00:00Z","v":3229404,"vw":6.098168},{"c":6.26,"h":6.38,"l":6.11,"n":19184,"o":6.11,"t":"2025-03-31T04:00:00Z","v":4790453,"vw":6.27962},{"c":6.11,"h":6.25,"l":5.975,"n":14648,"o":6.22,"t":"2025-04-01T04:00:00Z","v":4980063,"vw":6.110125},{"c":6.04,"h":6.16,"l":5.985,"n":11879,"o":6.04,"t":"2025-04-02T04:00:00Z","v":2632742,"vw":6.065574},{"c":6.26,"h":6.28,"l":5.87,"n":19185,"o":5.87,"t":"2025-04-03T04:00:00Z","v":4252660,"vw":6.187855},{"c":5.81,"h":6.225,"l":5.79,"n":27595,"o":6.16,"t":"2025-04-04T04:00:00Z","v":5781973,"vw":5.980946},{"c":5.59,"h":5.845,"l":5.2424,"n":22719,"o":5.5,"t":"2025-04-07T04:00:00Z","v":3617120,"vw":5.620452},{"c":5.13,"h":5.8,"l":5.08,"n":20560,"o":5.76,"t":"2025-04-08T04:00:00Z","v":2933148,"vw":5.331461},{"c":5.89,"h":5.95,"l":4.97,"n":34085,"o":5.02,"t":"2025-04-09T04:00:00Z","v":6421041,"vw":5.588242},{"c":5.83,"h":6,"l":5.64,"n":19132,"o":5.81,"t":"2025-04-10T04:00:00Z","v":3082266,"vw":5.807086},{"c":5.75,"h":5.856,"l":5.605,"n":15055,"o":5.82,"t":"2025-04-11T04:00:00Z","v":2927621,"vw":5.707178},{"c":6.24,"h":6.33,"l":5.74,"n":31757,"o":5.74,"t":"2025-04-14T04:00:00Z","v":4846660,"vw":6.159681},{"c":6.21,"h":6.325,"l":6.16,"n":22982,"o":6.28,"t":"2025-04-15T04:00:00Z","v":3870879,"vw":6.223331},{"c":6.31,"h":6.62,"l":6.235,"n":25744,"o":6.32,"t":"2025-04-16T04:00:00Z","v":3982139,"vw":6.395829},{"c":6.24,"h":6.385,"l":6.17,"n":19752,"o":6.25,"t":"2025-04-17T04:00:00Z","v":4358049,"vw":6.249282},{"c":5.87,"h":6.27,"l":5.79,"n":15222,"o":6.24,"t":"2025-04-21T04:00:00Z","v":3477454,"vw":5.911848},{"c":5.88,"h":5.9794,"l":5.81,"n":13637,"o":5.91,"t":"2025-04-22T04:00:00Z","v":2157265,"vw":5.878917},{"c":6.21,"h":6.25,"l":5.96,"n":20364,"o":5.96,"t":"2025-04-23T04:00:00Z","v":3780608,"vw":6.16793},{"c":6.24,"h":6.35,"l":6.18,"n":17183,"o":6.35,"t":"2025-04-24T04:00:00Z","v":2517251,"vw":6.258894},{"c":6.3,"h":6.35,"l":6.15,"n":15083,"o":6.24,"t":"2025-04-25T04:00:00Z","v":1844744,"vw":6.276922},{"c":6.37,"h":6.41,"l":6.275,"n":17670,"o":6.29,"t":"2025-04-28T04:00:00Z","v":2663993,"vw":6.363858},{"c":6.51,"h":6.545,"l":6.355,"n":18963,"o":6.37,"t":"2025-04-29T04:00:00Z","v":3068545,"vw":6.488078},{"c":6.56,"h":6.61,"l":6.33,"n":13890,"o":6.48,"t":"2025-04-30T04:00:00Z","v":1965559,"vw":6.534772},{"c":6.57,"h":6.625,"l":6.46,"n":15483,"o":6.51,"t":"2025-05-01T04:00:00Z","v":1892063,"vw":6.548817},{"c":6.58,"h":6.675,"l":6.53,"n":15402,"o":6.62,"t":"2025-05-02T04:00:00Z","v":2303101,"vw":6.594389},{"c":6.63,"h":6.675,"l":6.57,"n":13071,"o":6.59,"t":"2025-05-05T04:00:00Z","v":2456794,"vw":6.63191},{"c":6.75,"h":6.8,"l":6.53,"n":23840,"o":6.56,"t":"2025-05-06T04:00:00Z","v":3683782,"vw":6.699811},{"c":6.61,"h":6.765,"l":6.07,"n":46058,"o":6.5,"t":"2025-05-07T04:00:00Z","v":7833002,"vw":6.477992},{"c":6.66,"h":6.83,"l":6.515,"n":17808,"o":6.57,"t":"2025-05-08T04:00:00Z","v":2504948,"vw":6.670329},{"c":6.84,"h":6.905,"l":6.61,"n":18658,"o":6.67,"t":"2025-05-09T04:00:00Z","v":2552354,"vw":6.818904},{"c":6.84,"h":7.04,"l":6.745,"n":14522,"o":6.97,"t":"2025-05-12T04:00:00Z","v":2083092,"vw":6.853453},{"c":6.92,"h":6.955,"l":6.75,"n":17975,"o":6.87,"t":"2025-05-13T04:00:00Z","v":2341286,"vw":6.882911},{"c":6.78,"h":6.94,"l":6.77,"n":18053,"o":6.89,"t":"2025-05-14T04:00:00Z","v":4309260,"vw":6.842326},{"c":6.83,"h":6.845,"l":6.59,"n":14862,"o":6.7,"t":"2025-05-15T04:00:00Z","v":3052619,"vw":6.727641},{"c":6.89,"h":6.9625,"l":6.75,"n":15363,"o":6.8,"t":"2025-05-16T04:00:00Z","v":2704519,"vw":6.851955},{"c":6.75,"h":6.9,"l":6.74,"n":12183,"o":6.84,"t":"2025-05-19T04:00:00Z","v":1468683,"vw":6.794738},{"c":6.73,"h":6.77,"l":6.685,"n":10578,"o":6.73,"t":"2025-05-20T04:00:00Z","v":1699062,"vw":6.735856},{"c":6.56,"h":6.815,"l":6.535,"n":17381,"o":6.68,"t":"2025-05-21T04:00:00Z","v":2649076,"vw":6.621045},{"c":6.42,"h":6.545,"l":6.41,"n":16791,"o":6.52,"t":"2025-05-22T04:00:00Z","v":2756239,"vw":6.461299},{"c":6.41,"h":6.5,"l":6.31,"n":14470,"o":6.39,"t":"2025-05-23T04:00:00Z","v":2219632,"vw":6.431032},{"c":6.59,"h":6.645,"l":6.41,"n":13061,"o":6.46,"t":"2025-05-27T04:00:00Z","v":1925144,"vw":6.587693},{"c":6.5,"h":6.61,"l":6.455,"n":11421,"o":6.6,"t":"2025-05-28T04:00:00Z","v":1540944,"vw":6.51598},{"c":6.48,"h":6.58,"l":6.47,"n":11099,"o":6.52,"t":"2025-05-29T04:00:00Z","v":1363977,"vw":6.509253},{"c":6.51,"h":6.595,"l":6.435,"n":10700,"o":6.46,"t":"2025-05-30T04:00:00Z","v":1640962,"vw":6.530863},{"c":6.37,"h":6.54,"l":6.26,"n":18397,"o":6.49,"t":"2025-06-02T04:00:00Z","v":2130541,"vw":6.344178},{"c":6.6,"h":6.65,"l":6.37,"n":21161,"o":6.39,"t":"2025-06-03T04:00:00Z","v":5665530,"vw":6.52817},{"c":6.62,"h":6.72,"l":6.56,"n":15322,"o":6.59,"t":"2025-06-04T04:00:00Z","v":1958668,"vw":6.656795},{"c":6.7,"h":6.77,"l":6.53,"n":11499,"o":6.64,"t":"2025-06-05T04:00:00Z","v":1933198,"vw":6.697307},{"c":6.68,"h":6.785,"l":6.615,"n":12713,"o":6.75,"t":"2025-06-06T04:00:00Z","v":1945594,"vw":6.69121},{"c":6.57,"h":6.75,"l":6.48,"n":15412,"o":6.71,"t":"2025-06-09T04:00:00Z","v":2072701,"vw":6.570798},{"c":7.1,"h":7.29,"l":6.66,"n":29579,"o":6.66,"t":"2025-06-10T04:00:00Z","v":5245440,"vw":7.11918},{"c":6.95,"h":7.18,"l":6.94,"n":17553,"o":7.18,"t":"2025-06-11T04:00:00Z","v":2293913,"vw":7.039384},{"c":6.93,"h":7.02,"l":6.87,"n":12675,"o":6.94,"t":"2025-06-12T04:00:00Z","v":2064853,"vw":6.942762},{"c":6.84,"h":6.95,"l":6.785,"n":11568,"o":6.82,"t":"2025-06-13T04:00:00Z","v":1678699,"vw":6.856161},{"c":6.74,"h":6.91,"l":6.68,"n":14587,"o":6.89,"t":"2025-06-16T04:00:00Z","v":2005571,"vw":6.75725},{"c":6.78,"h":6.8,"l":6.59,"n":14841,"o":6.65,"t":"2025-06-17T04:00:00Z","v":3116249,"vw":6.756041},{"c":6.84,"h":6.95,"l":6.74,"n":17981,"o":6.77,"t":"2025-06-18T04:00:00Z","v":5202008,"vw":6.826228},{"c":6.82,"h":6.97,"l":6.77,"n":16954,"o":6.89,"t":"2025-06-20T04:00:00Z","v":6617206,"vw":6.834902},{"c":6.91,"h":6.92,"l":6.69,"n":14433,"o":6.74,"t":"2025-06-23T04:00:00Z","v":2824189,"vw":6.865897},{"c":6.83,"h":6.96,"l":6.8,"n":12822,"o":6.93,"t":"2025-06-24T04:00:00Z","v":3407977,"vw":6.833374},{"c":6.91,"h":7,"l":6.73,"n":12556,"o":6.78,"t":"2025-06-25T04:00:00Z","v":1813179,"vw":6.895363},{"c":7,"h":7.085,"l":6.86,"n":14791,"o":6.95,"t":"2025-06-26T04:00:00Z","v":2327800,"vw":6.974796},{"c":6.9,"h":7.01,"l":6.865,"n":13873,"o":6.97,"t":"2025-06-27T04:00:00Z","v":8370527,"vw":6.906491},{"c":6.96,"h":6.99,"l":6.8911,"n":17163,"o":6.96,"t":"2025-06-30T04:00:00Z","v":3409648,"vw":6.944609},{"c":6.85,"h":6.985,"l":6.795,"n":21790,"o":6.92,"t":"2025-07-01T04:00:00Z","v":4391107,"vw":6.874011},{"c":6.88,"h":6.96,"l":6.72,"n":17278,"o":6.82,"t":"2025-07-02T04:00:00Z","v":2968769,"vw":6.868709},{"c":6.84,"h":6.92,"l":6.8,"n":8710,"o":6.86,"t":"2025-07-03T04:00:00Z","v":1486144,"vw":6.848355},{"c":6.69,"h":6.85,"l":6.65,"n":16373,"o":6.81,"t":"2025-07-07T04:00:00Z","v":3295413,"vw":6.735286},{"c":6.98,"h":7.1,"l":6.68,"n":20754,"o":6.68,"t":"2025-07-08T04:00:00Z","v":4200071,"vw":6.952618},{"c":7.44,"h":7.45,"l":7.02,"n":25960,"o":7.1,"t":"2025-07-09T04:00:00Z","v":4847610,"vw":7.292815},{"c":7.74,"h":7.74,"l":7.36,"n":22722,"o":7.43,"t":"2025-07-10T04:00:00Z","v":4349762,"vw":7.615425},{"c":7.93,"h":7.94,"l":7.65,"n":17667,"o":7.68,"t":"2025-07-11T04:00:00Z","v":3355918,"vw":7.85377},{"c":7.95,"h":8.005,"l":7.815,"n":21473,"o":7.93,"t":"2025-07-14T04:00:00Z","v":2795451,"vw":7.911833},{"c":7.8,"h":8,"l":7.75,"n":16759,"o":7.98,"t":"2025-07-15T04:00:00Z","v":3173636,"vw":7.816027},{"c":7.77,"h":7.87,"l":7.575,"n":16812,"o":7.85,"t":"2025-07-16T04:00:00Z","v":3037834,"vw":7.718214},{"c":7.7,"h":7.795,"l":7.58,"n":16183,"o":7.69,"t":"2025-07-17T04:00:00Z","v":2792540,"vw":7.686207},{"c":7.71,"h":7.83,"l":7.67,"n":15567,"o":7.69,"t":"2025-07-18T04:00:00Z","v":1985363,"vw":7.742089},{"c":7.74,"h":7.898,"l":7.68,"n":12207,"o":7.8,"t":"2025-07-21T04:00:00Z","v":2292535,"vw":7.738283},{"c":7.64,"h":7.85,"l":7.58,"n":12495,"o":7.75,"t":"2025-07-22T04:00:00Z","v":2431876,"vw":7.685898},{"c":7.72,"h":7.73,"l":7.535,"n":11045,"o":7.64,"t":"2025-07-23T04:00:00Z","v":1605658,"vw":7.655661},{"c":7.44,"h":7.7175,"l":7.43,"n":12969,"o":7.67,"t":"2025-07-24T04:00:00Z","v":1780171,"vw":7.489011},{"c":7.51,"h":7.555,"l":7.395,"n":14497,"o":7.49,"t":"2025-07-25T04:00:00Z","v":2165330,"vw":7.498428},{"c":7.49,"h":7.575,"l":7.41,"n":11328,"o":7.52,"t":"2025-07-28T04:00:00Z","v":1512290,"vw":7.471454},{"c":7.68,"h":7.7,"l":7.505,"n":10498,"o":7.56,"t":"2025-07-29T04:00:00Z","v":1561346,"vw":7.633334},{"c":7.72,"h":7.845,"l":7.625,"n":18183,"o":7.7,"t":"2025-07-30T04:00:00Z","v":2294494,"vw":7.739635},{"c":7.75,"h":7.85,"l":7.605,"n":16645,"o":7.65,"t":"2025-07-31T04:00:00Z","v":2623025,"vw":7.765647},{"c":7.61,"h":7.86,"l":7.54,"n":15335,"o":7.86,"t":"2025-08-01T04:00:00Z","v":2084745,"vw":7.620258},{"c":7.73,"h":7.77,"l":7.535,"n":14023,"o":7.61,"t":"2025-08-04T04:00:00Z","v":1528620,"vw":7.702665},{"c":7.88,"h":7.89,"l":7.69,"n":14681,"o":7.69,"t":"2025-08-05T04:00:00Z","v":2488002,"vw":7.82534},{"c":7.8,"h":7.96,"l":7.79,"n":20396,"o":7.82,"t":"2025-08-06T04:00:00Z","v":2602075,"vw":7.849688},{"c":7.13,"h":7.52,"l":7.02,"n":49558,"o":7.36,"t":"2025-08-07T04:00:00Z","v":7067328,"vw":7.227283},{"c":7.21,"h":7.24,"l":6.995,"n":30833,"o":7.1,"t":"2025-08-08T04:00:00Z","v":3750274,"vw":7.14687},{"c":7.22,"h":7.32,"l":7.195,"n":18431,"o":7.23,"t":"2025-08-11T04:00:00Z","v":2956713,"vw":7.238516},{"c":7.23,"h":7.3,"l":7.025,"n":17256,"o":7.25,"t":"2025-08-12T04:00:00Z","v":1946732,"vw":7.172144},{"c":7.39,"h":7.4853,"l":7.27,"n":22771,"o":7.3,"t":"2025-08-13T04:00:00Z","v":2749722,"vw":7.419738},{"c":7.33,"h":7.36,"l":7.195,"n":16148,"o":7.35,"t":"2025-08-14T04:00:00Z","v":1917700,"vw":7.293044},{"c":7.31,"h":7.42,"l":7.21,"n":13428,"o":7.33,"t":"2025-08-15T04:00:00Z","v":2280488,"vw":7.299368},{"c":7.34,"h":7.465,"l":7.305,"n":13405,"o":7.31,"t":"2025-08-18T04:00:00Z","v":2074153,"vw":7.355459},{"c":7.19,"h":7.425,"l":7.185,"n":15801,"o":7.33,"t":"2025-08-19T04:00:00Z","v":2486985,"vw":7.274044},{"c":7.31,"h":7.31,"l":7.11,"n":19810,"o":7.23,"t":"2025-08-20T04:00:00Z","v":3068080,"vw":7.256943},{"c":7.32,"h":7.46,"l":7.275,"n":12788,"o":7.28,"t":"2025-08-21T04:00:00Z","v":5023812,"vw":7.351014},{"c":7.72,"h":7.74,"l":7.3,"n":21360,"o":7.39,"t":"2025-08-22T04:00:00Z","v":6474645,"vw":7.660712},{"c":7.63,"h":7.72,"l":7.595,"n":14191,"o":7.71,"t":"2025-08-25T04:00:00Z","v":1765616,"vw":7.649145},{"c":7.73,"h":7.745,"l":7.58,"n":14244,"o":7.62,"t":"2025-08-26T04:00:00Z","v":2121448,"vw":7.713175},{"c":7.84,"h":7.86,"l":7.71,"n":11688,"o":7.71,"t":"2025-08-27T04:00:00Z","v":1739529,"vw":7.79894},{"c":7.64,"h":7.85,"l":7.63,"n":14191,"o":7.85,"t":"2025-08-28T04:00:00Z","v":2308433,"vw":7.714857},{"c":7.7,"h":7.73,"l":7.61,"n":13837,"o":7.66,"t":"2025-08-29T04:00:00Z","v":2110285,"vw":7.67369},{"c":7.71,"h":7.765,"l":7.57,"n":12176,"o":7.57,"t":"2025-09-02T04:00:00Z","v":1695489,"vw":7.698488},{"c":7.63,"h":7.695,"l":7.6,"n":16433,"o":7.61,"t":"2025-09-03T04:00:00Z","v":3252070,"vw":7.63821},{"c":7.65,"h":7.73,"l":7.54,"n":16768,"o":7.67,"t":"2025-09-04T04:00:00Z","v":2981001,"vw":7.615481},{"c":7.69,"h":7.74,"l":7.535,"n":15990,"o":7.65,"t":"2025-09-05T04:00:00Z","v":2379734,"vw":7.659133},{"c":7.74,"h":7.74,"l":7.605,"n":12911,"o":7.71,"t":"2025-09-08T04:00:00Z","v":1746998,"vw":7.712276},{"c":7.62,"h":7.73,"l":7.5512,"n":11361,"o":7.72,"t":"2025-09-09T04:00:00Z","v":1717687,"vw":7.635327},{"c":7.64,"h":8.29,"l":7.59,"n":27355,"o":7.62,"t":"2025-09-10T04:00:00Z","v":5501184,"vw":7.922765},{"c":7.45,"h":7.62,"l":7.35,"n":16168,"o":7.57,"t":"2025-09-11T04:00:00Z","v":2790937,"vw":7.454343},{"c":7.51,"h":7.565,"l":7.3398,"n":14142,"o":7.37,"t":"2025-09-12T04:00:00Z","v":2141106,"vw":7.469895},{"c":7.49,"h":7.565,"l":7.435,"n":11635,"o":7.56,"t":"2025-09-15T04:00:00Z","v":1669804,"vw":7.496583},{"c":7.36,"h":7.48,"l":7.34,"n":13648,"o":7.43,"t":"2025-09-16T04:00:00Z","v":2140363,"vw":7.382609},{"c":7.53,"h":7.625,"l":7.29,"n":18913,"o":7.35,"t":"2025-09-17T04:00:00Z","v":3181979,"vw":7.485114},{"c":8.01,"h":8.02,"l":7.49,"n":19885,"o":7.55,"t":"2025-09-18T04:00:00Z","v":2864877,"vw":7.912488},{"c":7.91,"h":8.08,"l":7.85,"n":15550,"o":8.03,"t":"2025-09-19T04:00:00Z","v":4161928,"vw":7.934676},{"c":8.28,"h":8.28,"l":7.835,"n":21831,"o":7.9,"t":"2025-09-22T04:00:00Z","v":4831900,"vw":8.150927},{"c":8.35,"h":8.45,"l":8.24,"n":19976,"o":8.31,"t":"2025-09-23T04:00:00Z","v":4284139,"vw":8.355001},{"c":8.5,"h":8.55,"l":8.2945,"n":22181,"o":8.34,"t":"2025-09-24T04:00:00Z","v":4040832,"vw":8.459805},{"c":8.36,"h":8.54,"l":8.35,"n":17296,"o":8.54,"t":"2025-09-25T04:00:00Z","v":2661603,"vw":8.416132},{"c":8.34,"h":8.465,"l":8.29,"n":13720,"o":8.36,"t":"2025-09-26T04:00:00Z","v":2045404,"vw":8.351643},{"c":8.24,"h":8.31,"l":8.18,"n":15230,"o":8.28,"t":"2025-09-29T04:00:00Z","v":2470708,"vw":8.242172},{"c":8.47,"h":8.49,"l":8.22,"n":12036,"o":8.25,"t":"2025-09-30T04:00:00Z","v":2344416,"vw":8.368861},{"c":8.56,"h":8.66,"l":8.36,"n":19223,"o":8.36,"t":"2025-10-01T04:00:00Z","v":2865414,"vw":8.529562},{"c":8.42,"h":8.49,"l":8.17,"n":23692,"o":8.49,"t":"2025-10-02T04:00:00Z","v":3613679,"vw":8.354449},{"c":8.06,"h":8.56,"l":7.965,"n":25042,"o":8.49,"t":"2025-10-03T04:00:00Z","v":3819003,"vw":8.161212},{"c":8.02,"h":8.265,"l":7.97,"n":18836,"o":8.17,"t":"2025-10-06T04:00:00Z","v":2859130,"vw":8.087773},{"c":8.09,"h":8.2365,"l":8.005,"n":16719,"o":8.02,"t":"2025-10-07T04:00:00Z","v":4085159,"vw":8.084183},{"c":8.12,"h":8.2264,"l":8,"n":16743,"o":8.22,"t":"2025-10-08T04:00:00Z","v":2235652,"vw":8.119051},{"c":8.88,"h":9.085,"l":8.23,"n":48483,"o":8.33,"t":"2025-10-09T04:00:00Z","v":8209012,"vw":8.90532},{"c":8.59,"h":8.9,"l":8.59,"n":23285,"o":8.9,"t":"2025-10-10T04:00:00Z","v":2966410,"vw":8.66725},{"c":8.72,"h":8.78,"l":8.59,"n":16184,"o":8.59,"t":"2025-10-13T04:00:00Z","v":1958214,"vw":8.696481},{"c":8.74,"h":8.91,"l":8.63,"n":17558,"o":8.71,"t":"2025-10-14T04:00:00Z","v":2686940,"vw":8.782152},{"c":8.81,"h":8.82,"l":8.63,"n":12610,"o":8.75,"t":"2025-10-15T04:00:00Z","v":1517051,"vw":8.735001},{"c":8.66,"h":8.85,"l":8.56,"n":15575,"o":8.81,"t":"2025-10-16T04:00:00Z","v":1945050,"vw":8.685419},{"c":8.68,"h":8.76,"l":8.585,"n":15530,"o":8.65,"t":"2025-10-17T04:00:00Z","v":2187624,"vw":8.688055},{"c":8.77,"h":8.8,"l":8.62,"n":10802,"o":8.68,"t":"2025-10-20T04:00:00Z","v":1296159,"vw":8.74425},{"c":8.61,"h":8.8,"l":8.555,"n":10428,"o":8.8,"t":"2025-10-21T04:00:00Z","v":1337181,"vw":8.631658},{"c":8.7,"h":8.73,"l":8.56,"n":14765,"o":8.69,"t":"2025-10-22T04:00:00Z","v":2042997,"vw":8.666062},{"c":8.72,"h":8.77,"l":8.6,"n":11013,"o":8.62,"t":"2025-10-23T04:00:00Z","v":1234842,"vw":8.708042},{"c":8.83,"h":8.93,"l":8.74,"n":13463,"o":8.81,"t":"2025-10-24T04:00:00Z","v":1966862,"vw":8.850359},{"c":8.75,"h":8.93,"l":8.74,"n":12373,"o":8.8,"t":"2025-10-27T04:00:00Z","v":1909124,"vw":8.815266},{"c":8.83,"h":8.84,"l":8.63,"n":14310,"o":8.81,"t":"2025-10-28T04:00:00Z","v":1800227,"vw":8.776721},{"c":8.95,"h":9.175,"l":8.8,"n":30886,"o":8.8,"t":"2025-10-29T04:00:00Z","v":4029793,"vw":9.017045},{"c":9.25,"h":9.28,"l":8.95,"n":31475,"o":8.95,"t":"2025-10-30T04:00:00Z","v":4029473,"vw":9.209922},{"c":9.27,"h":9.38,"l":9.18,"n":24657,"o":9.23,"t":"2025-10-31T04:00:00Z","v":3909294,"vw":9.294111},{"c":9.17,"h":9.235,"l":9.055,"n":18000,"o":9.22,"t":"2025-11-03T05:00:00Z","v":2470273,"vw":9.15982},{"c":9.17,"h":9.36,"l":9.04,"n":24038,"o":9.04,"t":"2025-11-04T05:00:00Z","v":4627894,"vw":9.197024},{"c":9.27,"h":9.28,"l":9.07,"n":20146,"o":9.24,"t":"2025-11-05T05:00:00Z","v":2470390,"vw":9.223232},{"c":9.11,"h":9.27,"l":9.07,"n":18902,"o":9.15,"t":"2025-11-06T05:00:00Z","v":2443209,"vw":9.124642},{"c":9.43,"h":9.555,"l":8.02,"n":35403,"o":8.85,"t":"2025-11-07T05:00:00Z","v":5458793,"vw":9.276184},{"c":9.91,"h":10.23,"l":9.46,"n":47725,"o":9.61,"t":"2025-11-10T05:00:00Z","v":10499876,"vw":10.043137},{"c":10.21,"h":10.24,"l":9.87,"n":27012,"o":9.89,"t":"2025-11-11T05:00:00Z","v":4111120,"vw":10.041208},{"c":10.51,"h":10.58,"l":10.11,"n":29482,"o":10.25,"t":"2025-11-12T05:00:00Z","v":4144666,"vw":10.423646},{"c":10.34,"h":10.51,"l":10.18,"n":25020,"o":10.48,"t":"2025-11-13T05:00:00Z","v":3507539,"vw":10.296698},{"c":10.43,"h":10.475,"l":10.19,"n":22823,"o":10.33,"t":"2025-11-14T05:00:00Z","v":2840044,"vw":10.37467},{"c":10.49,"h":11,"l":10.37,"n":25772,"o":10.75,"t":"2025-11-17T05:00:00Z","v":3233362,"vw":10.600143},{"c":10.57,"h":10.71,"l":10.4,"n":20904,"o":10.5,"t":"2025-11-18T05:00:00Z","v":5184467,"vw":10.59431},{"c":10.49,"h":10.61,"l":10.37,"n":21752,"o":10.59,"t":"2025-11-19T05:00:00Z","v":2813513,"vw":10.49236},{"c":10.48,"h":10.76,"l":10.435,"n":24863,"o":10.65,"t":"2025-11-20T05:00:00Z","v":2918389,"vw":10.561703},{"c":10.8,"h":10.855,"l":10.43,"n":29999,"o":10.54,"t":"2025-11-21T05:00:00Z","v":8004414,"vw":10.724011},{"c":11.25,"h":11.315,"l":10.7,"n":35447,"o":10.8,"t":"2025-11-24T05:00:00Z","v":6671492,"vw":11.125184},{"c":11.25,"h":11.38,"l":11.11,"n":25572,"o":11.34,"t":"2025-11-25T05:00:00Z","v":7487919,"vw":11.231437},{"c":11.12,"h":11.33,"l":11.1,"n":15409,"o":11.24,"t":"2025-11-26T05:00:00Z","v":1886130,"vw":11.186636},{"c":11.13,"h":11.24,"l":11,"n":9176,"o":11.19,"t":"2025-11-28T05:00:00Z","v":1216495,"vw":11.098278},{"c":11.08,"h":11.185,"l":11.005,"n":18461,"o":11.08,"t":"2025-12-01T05:00:00Z","v":2667625,"vw":11.103901},{"c":10.99,"h":11.2,"l":10.93,"n":15359,"o":11.2,"t":"2025-12-02T05:00:00Z","v":1851607,"vw":11.007799},{"c":10.61,"h":10.9936,"l":10.481,"n":25497,"o":10.96,"t":"2025-12-03T05:00:00Z","v":4011155,"vw":10.603985},{"c":10.64,"h":10.715,"l":10.53,"n":18945,"o":10.59,"t":"2025-12-04T05:00:00Z","v":2990115,"vw":10.640235},{"c":10.78,"h":10.795,"l":10.56,"n":18982,"o":10.64,"t":"2025-12-05T05:00:00Z","v":3225515,"vw":10.728621},{"c":10.69,"h":11,"l":10.67,"n":26271,"o":10.8,"t":"2025-12-08T05:00:00Z","v":3560660,"vw":10.835304},{"c":10.58,"h":10.89,"l":10.54,"n":19470,"o":10.78,"t":"2025-12-09T05:00:00Z","v":2409829,"vw":10.626856},{"c":10.46,"h":10.69,"l":10.45,"n":16098,"o":10.62,"t":"2025-12-10T05:00:00Z","v":2194187,"vw":10.51966},{"c":10.24,"h":10.56,"l":10.105,"n":31037,"o":10.48,"t":"2025-12-11T05:00:00Z","v":4295755,"vw":10.213803},{"c":10.27,"h":10.385,"l":10.23,"n":17289,"o":10.27,"t":"2025-12-12T05:00:00Z","v":2160087,"vw":10.288343},{"c":10.3,"h":10.425,"l":10.22,"n":15612,"o":10.29,"t":"2025-12-15T05:00:00Z","v":2325571,"vw":10.334663},{"c":10.49,"h":10.59,"l":10.31,"n":20897,"o":10.37,"t":"2025-12-16T05:00:00Z","v":3443780,"vw":10.50936},{"c":10.55,"h":10.63,"l":10.425,"n":18445,"o":10.48,"t":"2025-12-17T05:00:00Z","v":4085998,"vw":10.539063},{"c":10.67,"h":10.78,"l":10.57,"n":19997,"o":10.71,"t":"2025-12-18T05:00:00Z","v":3110427,"vw":10.648002},{"c":10.79,"h":10.8094,"l":10.63,"n":16940,"o":10.68,"t":"2025-12-19T05:00:00Z","v":3223469,"vw":10.759587},{"c":10.76,"h":10.97,"l":10.73,"n":21424,"o":10.74,"t":"2025-12-22T05:00:00Z","v":3586048,"vw":10.859408},{"c":10.99,"h":11.17,"l":10.715,"n":21807,"o":10.73,"t":"2025-12-23T05:00:00Z","v":2797022,"vw":11.036753},{"c":10.89,"h":11.035,"l":10.81,"n":8820,"o":11.01,"t":"2025-12-24T05:00:00Z","v":1170237,"vw":10.890572},{"c":10.89,"h":11.03,"l":10.79,"n":12879,"o":10.94,"t":"2025-12-26T05:00:00Z","v":1781809,"vw":10.868844},{"c":10.83,"h":10.89,"l":10.75,"n":10964,"o":10.88,"t":"2025-12-29T05:00:00Z","v":1184713,"vw":10.816606},{"c":10.76,"h":10.87,"l":10.7,"n":13700,"o":10.86,"t":"2025-12-30T05:00:00Z","v":1886396,"vw":10.764073},{"c":10.79,"h":10.8,"l":10.64,"n":14262,"o":10.77,"t":"2025-12-31T05:00:00Z","v":2269827,"vw":10.752636},{"c":10.84,"h":11,"l":10.58,"n":16230,"o":10.72,"t":"2026-01-02T05:00:00Z","v":2321233,"vw":10.84806},{"c":10.84,"h":10.93,"l":10.59,"n":21320,"o":10.9,"t":"2026-01-05T05:00:00Z","v":2190529,"vw":10.783581},{"c":11.31,"h":11.6399,"l":11.12,"n":35858,"o":11.37,"t":"2026-01-06T05:00:00Z","v":7313960,"vw":11.360358},{"c":11.25,"h":11.5,"l":11.22,"n":24981,"o":11.36,"t":"2026-01-07T05:00:00Z","v":5158449,"vw":11.32682},{"c":11.2,"h":11.27,"l":11.09,"n":17521,"o":11.25,"t":"2026-01-08T05:00:00Z","v":3153082,"vw":11.179567},{"c":11.01,"h":11.26,"l":10.98,"n":17940,"o":11.03,"t":"2026-01-09T05:00:00Z","v":2230414,"vw":11.052662},{"c":11.06,"h":11.215,"l":10.935,"n":22631,"o":11.05,"t":"2026-01-12T05:00:00Z","v":4156913,"vw":11.075352},{"c":11.2,"h":11.22,"l":10.835,"n":22374,"o":11.12,"t":"2026-01-13T05:00:00Z","v":4917754,"vw":11.085995},{"c":11.14,"h":11.28,"l":10.83,"n":24031,"o":11.21,"t":"2026-01-14T05:00:00Z","v":4667147,"vw":11.053601},{"c":11.25,"h":11.47,"l":11.09,"n":26307,"o":11.25,"t":"2026-01-15T05:00:00Z","v":4779538,"vw":11.294589},{"c":12.2,"h":12.31,"l":11.305,"n":47177,"o":11.46,"t":"2026-01-16T05:00:00Z","v":8103488,"vw":12.064954},{"c":12.1,"h":12.2,"l":12,"n":28853,"o":12.16,"t":"2026-01-20T05:00:00Z","v":3775946,"vw":12.075247},{"c":12.55,"h":12.6,"l":12.09,"n":35206,"o":12.23,"t":"2026-01-21T05:00:00Z","v":6191896,"vw":12.454737},{"c":12.74,"h":12.78,"l":12.51,"n":28499,"o":12.67,"t":"2026-01-22T05:00:00Z","v":4838130,"vw":12.704186},{"c":12.95,"h":13.09,"l":12.59,"n":33374,"o":12.62,"t":"2026-01-23T05:00:00Z","v":8817275,"vw":12.879459},{"c":12.79,"h":13.19,"l":12.715,"n":24673,"o":12.88,"t":"2026-01-26T05:00:00Z","v":3780285,"vw":12.849098},{"c":12.92,"h":13.125,"l":12.76,"n":27772,"o":12.87,"t":"2026-01-27T05:00:00Z","v":5997683,"vw":12.953451},{"c":13.11,"h":13.205,"l":12.81,"n":27441,"o":12.81,"t":"2026-01-28T05:00:00Z","v":5416137,"vw":13.01251},{"c":14.5,"h":14.63,"l":13.31,"n":49023,"o":13.66,"t":"2026-01-29T05:00:00Z","v":8956927,"vw":14.210062},{"c":15,"h":15.055,"l":14.375,"n":45352,"o":14.47,"t":"2026-01-30T05:00:00Z","v":7811193,"vw":14.710391},{"c":15.65,"h":16.3699,"l":14.95,"n":59498,"o":15.06,"t":"2026-02-02T05:00:00Z","v":9100530,"vw":15.834403},{"c":15.84,"h":15.98,"l":15.495,"n":45490,"o":15.75,"t":"2026-02-03T05:00:00Z","v":6473168,"vw":15.730697},{"c":14.9,"h":16,"l":14.855,"n":65007,"o":16,"t":"2026-02-04T05:00:00Z","v":8626257,"vw":15.202257},{"c":15.46,"h":15.55,"l":14.9,"n":44837,"o":14.975,"t":"2026-02-05T05:00:00Z","v":5245818,"vw":15.343607},{"c":16.12,"h":16.235,"l":15.41,"n":46817,"o":15.74,"t":"2026-02-06T05:00:00Z","v":9338080,"vw":16.040706},{"c":16.28,"h":16.49,"l":16.04,"n":36542,"o":16.1,"t":"2026-02-09T05:00:00Z","v":6063563,"vw":16.265803},{"c":16.29,"h":16.375,"l":16.14,"n":24690,"o":16.23,"t":"2026-02-10T05:00:00Z","v":3219699,"vw":16.279187},{"c":16.77,"h":16.87,"l":16.21,"n":39238,"o":16.49,"t":"2026-02-11T05:00:00Z","v":7001764,"vw":16.647595},{"c":16.31,"h":17,"l":16.27,"n":46908,"o":16.9,"t":"2026-02-12T05:00:00Z","v":6275215,"vw":16.560182},{"c":16.51,"h":16.57,"l":16.075,"n":36546,"o":16.27,"t":"2026-02-13T05:00:00Z","v":6761352,"vw":16.419719},{"c":16.64,"h":17.09,"l":16.4,"n":51333,"o":16.5,"t":"2026-02-17T05:00:00Z","v":8133337,"vw":16.756071},{"c":16.56,"h":16.78,"l":16.36,"n":51042,"o":16.5,"t":"2026-02-18T05:00:00Z","v":7404585,"vw":16.569024},{"c":14.95,"h":15.91,"l":14.8,"n":73149,"o":15.425,"t":"2026-02-19T05:00:00Z","v":12232188,"vw":15.168305},{"c":14.9,"h":15.085,"l":14.53,"n":45388,"o":14.74,"t":"2026-02-20T05:00:00Z","v":6674179,"vw":14.88758},{"c":15.44,"h":15.7,"l":15.01,"n":33449,"o":15.07,"t":"2026-02-23T05:00:00Z","v":4596776,"vw":15.414918},{"c":15.36,"h":15.48,"l":15.09,"n":28733,"o":15.3,"t":"2026-02-24T05:00:00Z","v":3565043,"vw":15.331721},{"c":15.12,"h":15.5,"l":15.06,"n":22622,"o":15.49,"t":"2026-02-25T05:00:00Z","v":2413302,"vw":15.198401},{"c":15.17,"h":15.235,"l":14.86,"n":29119,"o":15.19,"t":"2026-02-26T05:00:00Z","v":3634049,"vw":15.095509},{"c":15.3,"h":15.525,"l":15.035,"n":39630,"o":15.06,"t":"2026-02-27T05:00:00Z","v":5353243,"vw":15.350053},{"c":15.13,"h":15.34,"l":15,"n":34049,"o":15.29,"t":"2026-03-02T05:00:00Z","v":4290718,"vw":15.124608},{"c":14.99,"h":15.19,"l":14.655,"n":30265,"o":14.85,"t":"2026-03-03T05:00:00Z","v":3690975,"vw":14.975752},{"c":15.07,"h":15.17,"l":14.68,"n":27122,"o":14.91,"t":"2026-03-04T05:00:00Z","v":3606965,"vw":14.974124},{"c":14.73,"h":14.975,"l":14.48,"n":38835,"o":14.91,"t":"2026-03-05T05:00:00Z","v":5569886,"vw":14.651399},{"c":14.89,"h":14.9,"l":14.225,"n":30476,"o":14.36,"t":"2026-03-06T05:00:00Z","v":3360934,"vw":14.774384},{"c":14.45,"h":14.835,"l":13.8,"n":49238,"o":14.78,"t":"2026-03-09T04:00:00Z","v":5624545,"vw":14.258072},{"c":14.32,"h":14.88,"l":14.29,"n":32859,"o":14.88,"t":"2026-03-10T04:00:00Z","v":4647764,"vw":14.438919},{"c":14.49,"h":14.56,"l":14.12,"n":25802,"o":14.2,"t":"2026-03-11T04:00:00Z","v":3726875,"vw":14.433595},{"c":13.9,"h":14.52,"l":13.9,"n":36888,"o":14.18,"t":"2026-03-12T04:00:00Z","v":5313059,"vw":14.050707},{"c":13.94,"h":14.17,"l":13.82,"n":28721,"o":13.98,"t":"2026-03-13T04:00:00Z","v":3223867,"vw":13.970141},{"c":14.18,"h":14.49,"l":14.1,"n":27241,"o":14.2,"t":"2026-03-16T04:00:00Z","v":2248598,"vw":14.262081},{"c":14.55,"h":14.59,"l":14.17,"n":26500,"o":14.27,"t":"2026-03-17T04:00:00Z","v":2920433,"vw":14.511676},{"c":14.32,"h":14.57,"l":14.235,"n":28132,"o":14.51,"t":"2026-03-18T04:00:00Z","v":2846374,"vw":14.362275},{"c":14.14,"h":14.37,"l":13.86,"n":27642,"o":14.13,"t":"2026-03-19T04:00:00Z","v":3059226,"vw":14.14386},{"c":13.74,"h":14.23,"l":13.675,"n":38996,"o":14.12,"t":"2026-03-20T04:00:00Z","v":5849625,"vw":13.80705},{"c":13.89,"h":14.17,"l":13.67,"n":27103,"o":13.875,"t":"2026-03-23T04:00:00Z","v":2658670,"vw":13.925153},{"c":13.95,"h":14.105,"l":13.68,"n":26466,"o":13.84,"t":"2026-03-24T04:00:00Z","v":2739975,"vw":13.926016},{"c":13.82,"h":14.12,"l":13.765,"n":28858,"o":14.07,"t":"2026-03-25T04:00:00Z","v":2542401,"vw":13.897339},{"c":13.73,"h":14.11,"l":13.64,"n":26149,"o":13.7,"t":"2026-03-26T04:00:00Z","v":2360837,"vw":13.819601},{"c":13.82,"h":14,"l":13.6,"n":26451,"o":13.76,"t":"2026-03-27T04:00:00Z","v":2536388,"vw":13.835941},{"c":13.4,"h":13.95,"l":13.325,"n":33600,"o":13.94,"t":"2026-03-30T04:00:00Z","v":4121036,"vw":13.46427},{"c":13.68,"h":13.8,"l":13.3,"n":28382,"o":13.53,"t":"2026-03-31T04:00:00Z","v":9842601,"vw":13.600046},{"c":13.86,"h":14.135,"l":13.69,"n":25413,"o":13.84,"t":"2026-04-01T04:00:00Z","v":3370051,"vw":13.972649},{"c":13.95,"h":13.985,"l":13.55,"n":23892,"o":13.56,"t":"2026-04-02T04:00:00Z","v":3081653,"vw":13.83038},{"c":13.89,"h":14.085,"l":13.66,"n":20754,"o":13.78,"t":"2026-04-06T04:00:00Z","v":1902220,"vw":13.915054},{"c":13.75,"h":13.95,"l":13.63,"n":21470,"o":13.86,"t":"2026-04-07T04:00:00Z","v":2730192,"vw":13.752198},{"c":14.12,"h":14.26,"l":13.975,"n":25926,"o":14.17,"t":"2026-04-08T04:00:00Z","v":2570298,"vw":14.127816},{"c":13.77,"h":14.31,"l":13.53,"n":37628,"o":14.15,"t":"2026-04-09T04:00:00Z","v":4389506,"vw":13.876944},{"c":13.55,"h":13.76,"l":13.35,"n":27043,"o":13.73,"t":"2026-04-10T04:00:00Z","v":3148669,"vw":13.518882},{"c":13.6,"h":13.735,"l":13.37,"n":18910,"o":13.51,"t":"2026-04-13T04:00:00Z","v":2044043,"vw":13.560883},{"c":13.92,"h":14.005,"l":13.55,"n":24232,"o":13.58,"t":"2026-04-14T04:00:00Z","v":2935728,"vw":13.880529},{"c":14.07,"h":14.08,"l":13.81,"n":21599,"o":13.87,"t":"2026-04-15T04:00:00Z","v":2501219,"vw":14.00827},{"c":14.13,"h":14.155,"l":13.98,"n":25938,"o":13.98,"t":"2026-04-16T04:00:00Z","v":2902060,"vw":14.092187},{"c":13.74,"h":14.275,"l":13.725,"n":26320,"o":14.16,"t":"2026-04-17T04:00:00Z","v":3317140,"vw":13.934377},{"c":13.54,"h":13.7,"l":13.36,"n":25917,"o":13.68,"t":"2026-04-20T04:00:00Z","v":3422906,"vw":13.495263},{"c":13.12,"h":13.685,"l":13.075,"n":24602,"o":13.66,"t":"2026-04-21T04:00:00Z","v":2643288,"vw":13.235857},{"c":13.42,"h":13.45,"l":13.15,"n":27996,"o":13.21,"t":"2026-04-22T04:00:00Z","v":3602219,"vw":13.337966},{"c":13.64,"h":13.65,"l":13.35,"n":21738,"o":13.47,"t":"2026-04-23T04:00:00Z","v":2133150,"vw":13.549011},{"c":13.88,"h":13.935,"l":13.52,"n":19397,"o":13.64,"t":"2026-04-24T04:00:00Z","v":2138840,"vw":13.841485},{"c":13.95,"h":14.05,"l":13.84,"n":20413,"o":13.84,"t":"2026-04-27T04:00:00Z","v":2055676,"vw":13.973312},{"c":14.14,"h":14.2,"l":13.91,"n":29700,"o":13.95,"t":"2026-04-28T04:00:00Z","v":2520702,"vw":14.074907},{"c":14.09,"h":14.185,"l":13.97,"n":25601,"o":14.07,"t":"2026-04-29T04:00:00Z","v":2381722,"vw":14.061575},{"c":14.36,"h":14.4,"l":13.955,"n":25175,"o":14.08,"t":"2026-04-30T04:00:00Z","v":3542971,"vw":14.252819},{"c":14.32,"h":14.56,"l":14.27,"n":21796,"o":14.39,"t":"2026-05-01T04:00:00Z","v":2575952,"vw":14.394521},{"c":14.02,"h":14.27,"l":13.855,"n":28971,"o":14.18,"t":"2026-05-04T04:00:00Z","v":2760544,"vw":13.986275},{"c":14.03,"h":14.11,"l":13.91,"n":18324,"o":14.1,"t":"2026-05-05T04:00:00Z","v":1753496,"vw":14.026202},{"c":14.18,"h":14.395,"l":14,"n":31930,"o":14.1,"t":"2026-05-06T04:00:00Z","v":3586694,"vw":14.213699},{"c":13.56,"h":13.79,"l":12.6627,"n":73849,"o":13.23,"t":"2026-05-07T04:00:00Z","v":9845307,"vw":13.343331},{"c":12.98,"h":14.025,"l":12.895,"n":39698,"o":13.76,"t":"2026-05-08T04:00:00Z","v":5118271,"vw":13.149296},{"c":12.81,"h":13.29,"l":12.635,"n":36120,"o":13.04,"t":"2026-05-11T04:00:00Z","v":4741390,"vw":12.847923},{"c":12.98,"h":13.175,"l":12.83,"n":28284,"o":12.92,"t":"2026-05-12T04:00:00Z","v":2685667,"vw":13.015411},{"c":12.86,"h":13.09,"l":12.6,"n":33246,"o":12.96,"t":"2026-05-13T04:00:00Z","v":3394413,"vw":12.847923},{"c":13.21,"h":13.33,"l":12.92,"n":32217,"o":12.92,"t":"2026-05-14T04:00:00Z","v":3667453,"vw":13.166731},{"c":13.04,"h":13.235,"l":12.85,"n":31238,"o":13.17,"t":"2026-05-15T04:00:00Z","v":4577009,"vw":12.983854},{"c":13.28,"h":13.4,"l":12.98,"n":28407,"o":12.98,"t":"2026-05-18T04:00:00Z","v":3996046,"vw":13.275571},{"c":13.25,"h":13.54,"l":13.09,"n":29800,"o":13.37,"t":"2026-05-19T04:00:00Z","v":3077353,"vw":13.287747},{"c":13.34,"h":13.51,"l":13.22,"n":26833,"o":13.33,"t":"2026-05-20T04:00:00Z","v":3308569,"vw":13.347359},{"c":13.38,"h":13.435,"l":13.05,"n":26183,"o":13.21,"t":"2026-05-21T04:00:00Z","v":2802900,"vw":13.315019},{"c":13.3,"h":13.56,"l":13.19,"n":22774,"o":13.44,"t":"2026-05-22T04:00:00Z","v":2161361,"vw":13.333021},{"c":13.48,"h":13.525,"l":13.3,"n":24764,"o":13.33,"t":"2026-05-26T04:00:00Z","v":2384680,"vw":13.425362},{"c":13.5,"h":13.61,"l":13.35,"n":22031,"o":13.5,"t":"2026-05-27T04:00:00Z","v":2129641,"vw":13.458461},{"c":13.03,"h":13.51,"l":12.995,"n":29167,"o":13.45,"t":"2026-05-28T04:00:00Z","v":2975860,"vw":13.183292},{"c":12.87,"h":13.15,"l":12.86,"n":22596,"o":12.98,"t":"2026-05-29T04:00:00Z","v":2833346,"vw":12.954391},{"c":12.19,"h":12.755,"l":12.17,"n":42141,"o":12.69,"t":"2026-06-01T04:00:00Z","v":6133579,"vw":12.382933},{"c":12.05,"h":12.42,"l":11.895,"n":38837,"o":12.22,"t":"2026-06-02T04:00:00Z","v":5079959,"vw":12.051556},{"c":12.25,"h":12.285,"l":12.04,"n":29178,"o":12.08,"t":"2026-06-03T04:00:00Z","v":3804759,"vw":12.182146},{"c":11.89,"h":12.47,"l":11.705,"n":46023,"o":12.37,"t":"2026-06-04T04:00:00Z","v":6329876,"vw":11.883738},{"c":12.34,"h":12.51,"l":12.07,"n":35020,"o":12.07,"t":"2026-06-05T04:00:00Z","v":4300725,"vw":12.337787},{"c":11.87,"h":12.39,"l":11.74,"n":40181,"o":12.39,"t":"2026-06-08T04:00:00Z","v":5092423,"vw":11.903755},{"c":12.86,"h":13.025,"l":12.13,"n":48162,"o":12.2,"t":"2026-06-09T04:00:00Z","v":6487353,"vw":12.725947},{"c":13.1,"h":13.21,"l":12.86,"n":43371,"o":12.98,"t":"2026-06-10T04:00:00Z","v":4984426,"vw":13.117776},{"c":12.94,"h":13.315,"l":12.935,"n":35456,"o":13.22,"t":"2026-06-11T04:00:00Z","v":3408930,"vw":13.070226},{"c":13.43,"h":13.43,"l":12.83,"n":29122,"o":12.98,"t":"2026-06-12T04:00:00Z","v":3415874,"vw":13.240211},{"c":13.61,"h":14.3,"l":13.46,"n":39430,"o":13.89,"t":"2026-06-15T04:00:00Z","v":5096670,"vw":13.700428},{"c":13.75,"h":14.04,"l":13.6222,"n":31908,"o":13.73,"t":"2026-06-16T04:00:00Z","v":6138935,"vw":13.79339},{"c":13.62,"h":13.955,"l":13.555,"n":31060,"o":13.7,"t":"2026-06-17T04:00:00Z","v":3724315,"vw":13.726227},{"c":13.65,"h":14.05,"l":13.45,"n":24274,"o":13.81,"t":"2026-06-18T04:00:00Z","v":3537640,"vw":13.666819},{"c":13.99,"h":14,"l":13.55,"n":27463,"o":13.6,"t":"2026-06-22T04:00:00Z","v":2948863,"vw":13.827603},{"c":13.84,"h":14.15,"l":13.74,"n":25363,"o":13.94,"t":"2026-06-23T04:00:00Z","v":3236026,"vw":13.900955},{"c":14.69,"h":15.045,"l":13.89,"n":56686,"o":13.98,"t":"2026-06-24T04:00:00Z","v":6847492,"vw":14.703679},{"c":15.41,"h":15.44,"l":14.7,"n":43800,"o":14.82,"t":"2026-06-25T04:00:00Z","v":6556143,"vw":15.140367},{"c":15.71,"h":15.825,"l":15.28,"n":45074,"o":15.49,"t":"2026-06-26T04:00:00Z","v":17182069,"vw":15.690085},{"c":15.86,"h":16,"l":15.48,"n":40488,"o":15.71,"t":"2026-06-29T04:00:00Z","v":4993475,"vw":15.757732},{"c":16.09,"h":16.305,"l":15.705,"n":32401,"o":15.86,"t":"2026-06-30T04:00:00Z","v":4089210,"vw":16.137731},{"c":15.82,"h":16.16,"l":15.635,"n":31462,"o":16.07,"t":"2026-07-01T04:00:00Z","v":3189465,"vw":15.803669},{"c":15.87,"h":16.15,"l":15.65,"n":20517,"o":15.84,"t":"2026-07-02T04:00:00Z","v":1905306,"vw":15.872861},{"c":15.57,"h":15.935,"l":15.335,"n":41302,"o":15.85,"t":"2026-07-06T04:00:00Z","v":4578517,"vw":15.5774},{"c":15.42,"h":15.835,"l":15.32,"n":31974,"o":15.62,"t":"2026-07-07T04:00:00Z","v":3439539,"vw":15.521116},{"c":15.01,"h":15.56,"l":14.715,"n":45246,"o":15.33,"t":"2026-07-08T04:00:00Z","v":5832612,"vw":15.01689},{"c":15.28,"h":15.38,"l":14.935,"n":30112,"o":15.03,"t":"2026-07-09T04:00:00Z","v":3048521,"vw":15.235738},{"c":14.41,"h":14.495,"l":13.82,"n":75141,"o":14.42,"t":"2026-07-10T04:00:00Z","v":12459342,"vw":14.16497},{"c":14.4,"h":15.12,"l":14.335,"n":38029,"o":14.61,"t":"2026-07-13T04:00:00Z","v":4744652,"vw":14.571341},{"c":14.19,"h":14.256,"l":13.87,"n":43044,"o":14.17,"t":"2026-07-14T04:00:00Z","v":5250244,"vw":14.066955},{"c":14.32,"h":14.6195,"l":13.98,"n":33252,"o":13.98,"t":"2026-07-15T04:00:00Z","v":5052656,"vw":14.401851},{"c":15.28,"h":15.33,"l":14.23,"n":46014,"o":14.23,"t":"2026-07-16T04:00:00Z","v":8060053,"vw":15.077245},{"c":15.01,"h":15.7757,"l":14.955,"n":41689,"o":15.61,"t":"2026-07-17T04:00:00Z","v":5030971,"vw":15.231024},{"c":14.93,"h":15.185,"l":14.8,"n":30266,"o":14.96,"t":"2026-07-20T04:00:00Z","v":4049614,"vw":14.927257},{"c":15.19,"h":15.22,"l":14.85,"n":29209,"o":14.93,"t":"2026-07-21T04:00:00Z","v":3728427,"vw":15.038231},{"c":14.65,"h":15.26,"l":14.545,"n":30759,"o":15.26,"t":"2026-07-22T04:00:00Z","v":3890648,"vw":14.668948},{"c":14.5,"h":14.76,"l":14.37,"n":27845,"o":14.5,"t":"2026-07-23T04:00:00Z","v":3670438,"vw":14.563232},{"c":15.15,"h":15.28,"l":14.59,"n":35278,"o":14.69,"t":"2026-07-24T04:00:00Z","v":4989296,"vw":15.051586},{"c":15.47,"h":15.655,"l":15.18,"n":43641,"o":15.2,"t":"2026-07-27T04:00:00Z","v":7924735,"vw":15.518772},{"c":15.37,"h":15.65,"l":15.09,"n":34163,"o":15.65,"t":"2026-07-28T04:00:00Z","v":4627712,"vw":15.31675},{"c":14.86,"h":15.38,"l":14.805,"n":34608,"o":15.23,"t":"2026-07-29T04:00:00Z","v":3720032,"vw":15.013988},{"c":14.62,"h":14.87,"l":14.41,"n":37404,"o":14.85,"t":"2026-07-30T04:00:00Z","v":5384115,"vw":14.584843},{"c":14.6,"h":14.74,"l":14.28,"n":27557,"o":14.69,"t":"2026-07-31T04:00:00Z","v":3692887,"vw":14.544763},{"c":14.37,"h":14.93,"l":14.345,"n":42075,"o":14.61,"t":"2026-08-03T04:00:00Z","v":5551579,"vw":14.59215},{"c":14.23,"h":14.375,"l":13.85,"n":43540,"o":14.26,"t":"2026-08-04T04:00:00Z","v":5595584,"vw":14.138472},{"c":14.43,"h":14.675,"l":14.07,"n":32781,"o":14.13,"t":"2026-08-05T04:00:00Z","v":3190954,"vw":14.453781},{"c":14.36,"h":14.89,"l":14.35,"n":30127,"o":14.65,"t":"2026-08-06T04:00:00Z","v":2767841,"vw":14.536143},{"c":14.22,"h":14.51,"l":14.19,"n":40900,"o":14.32,"t":"2026-08-07T04:00:00Z","v":4052155,"vw":14.28367},{"c":13.69,"h":14.15,"l":13.395,"n":62558,"o":14.11,"t":"2026-08-10T04:00:00Z","v":8430343,"vw":13.712662},{"c":12.55,"h":14.33,"l":12.525,"n":103747,"o":14.02,"t":"2026-08-11T04:00:00Z","v":16680188,"vw":12.852349},{"c":12.98,"h":13.145,"l":12.4,"n":57579,"o":12.7,"t":"2026-08-12T04:00:00Z","v":7586349,"vw":12.95621},{"c":12.55,"h":13.32,"l":12.52,"n":32297,"o":13.19,"t":"2026-08-13T04:00:00Z","v":5470791,"vw":12.751762},{"c":12.64,"h":12.815,"l":12.46,"n":32793,"o":12.51,"t":"2026-08-14T04:00:00Z","v":3583564,"vw":12.671691},{"c":12.23,"h":12.61,"l":12.165,"n":34848,"o":12.47,"t":"2026-08-17T04:00:00Z","v":3916856,"vw":12.262368},{"c":12.22,"h":12.44,"l":12.08,"n":30029,"o":12.31,"t":"2026-08-18T04:00:00Z","v":3612590,"vw":12.200337},{"c":12.12,"h":12.5,"l":12.09,"n":27378,"o":12.4,"t":"2026-08-19T04:00:00Z","v":3456766,"vw":12.19703},{"c":11.81,"h":12.39,"l":11.775,"n":30428,"o":12.15,"t":"2026-08-20T04:00:00Z","v":3457909,"vw":12.023805},{"c":11.8,"h":11.91,"l":11.63,"n":43039,"o":11.75,"t":"2026-08-21T04:00:00Z","v":5862234,"vw":11.823965},{"c":12.12,"h":12.18,"l":11.8,"n":37220,"o":11.94,"t":"2026-08-24T04:00:00Z","v":4568069,"vw":12.059047},{"c":12.2,"h":12.305,"l":11.97,"n":36572,"o":12.18,"t":"2026-08-25T04:00:00Z","v":5181622,"vw":12.201494},{"c":12.2,"h":12.3737,"l":12.035,"n":24827,"o":12.24,"t":"2026-08-26T04:00:00Z","v":2898083,"vw":12.176851},{"c":12.09,"h":12.285,"l":11.93,"n":25410,"o":12.13,"t":"2026-08-27T04:00:00Z","v":3372324,"vw":12.044877},{"c":11.72,"h":12.21,"l":11.695,"n":27909,"o":12.15,"t":"2026-08-28T04:00:00Z","v":5444582,"vw":11.773551},{"c":11.79,"h":12.005,"l":11.59,"n":31476,"o":11.59,"t":"2026-08-31T04:00:00Z","v":4678100,"vw":11.812843},{"c":11.9,"h":12.08,"l":11.805,"n":33404,"o":11.85,"t":"2026-09-01T04:00:00Z","v":6893414,"vw":11.942605},{"c":11.92,"h":12.065,"l":11.77,"n":26503,"o":11.89,"t":"2026-09-02T04:00:00Z","v":3513403,"vw":11.919592},{"c":11.94,"h":12.02,"l":11.75,"n":27958,"o":11.98,"t":"2026-09-03T04:00:00Z","v":4440704,"vw":11.906205},{"c":11.77,"h":12.14,"l":11.75,"n":25774,"o":11.85,"t":"2026-09-04T04:00:00Z","v":3221584,"vw":11.844726},{"c":12.09,"h":12.255,"l":11.7,"n":31559,"o":11.74,"t":"2026-09-08T04:00:00Z","v":4265270,"vw":12.072231},{"c":12.14,"h":12.23,"l":12,"n":23202,"o":12.13,"t":"2026-09-09T04:00:00Z","v":2465288,"vw":12.105985},{"c":12.2,"h":12.785,"l":12.12,"n":41386,"o":12.4,"t":"2026-09-10T04:00:00Z","v":5567740,"vw":12.337076},{"c":12.14,"h":12.48,"l":11.975,"n":28655,"o":12.31,"t":"2026-09-11T04:00:00Z","v":5572516,"vw":12.134101},{"c":11.91,"h":12.375,"l":11.905,"n":23371,"o":12.2,"t":"2026-09-14T04:00:00Z","v":2520654,"vw":12.032773},{"c":11.85,"h":12.04,"l":11.51,"n":25726,"o":12.04,"t":"2026-09-15T04:00:00Z","v":6041634,"vw":11.765286},{"c":11.67,"h":12.04,"l":11.66,"n":22943,"o":11.82,"t":"2026-09-16T04:00:00Z","v":3335868,"vw":11.809334},{"c":11.58,"h":11.755,"l":11.53,"n":30499,"o":11.7,"t":"2026-09-17T04:00:00Z","v":4238089,"vw":11.639753},{"c":11.45,"h":11.66,"l":11.42,"n":25824,"o":11.55,"t":"2026-09-18T04:00:00Z","v":7412050,"vw":11.499798},{"c":11.38,"h":11.56,"l":11.315,"n":20555,"o":11.46,"t":"2026-09-21T04:00:00Z","v":3012399,"vw":11.39716},{"c":11.39,"h":11.565,"l":11.3509,"n":22414,"o":11.43,"t":"2026-09-22T04:00:00Z","v":4384547,"vw":11.42936},{"c":11.17,"h":11.36,"l":11.11,"n":21656,"o":11.36,"t":"2026-09-23T04:00:00Z","v":2511916,"vw":11.208442},{"c":11.07,"h":11.24,"l":11.035,"n":26122,"o":11.17,"t":"2026-09-24T04:00:00Z","v":2966711,"vw":11.113216},{"c":11.11,"h":11.155,"l":10.87,"n":23321,"o":11.12,"t":"2026-09-25T04:00:00Z","v":3285925,"vw":11.027889},{"c":11.04,"h":11.164,"l":10.915,"n":18810,"o":11.01,"t":"2026-09-28T04:00:00Z","v":3783826,"vw":11.036224},{"c":10.98,"h":11.13,"l":10.79,"n":27079,"o":10.99,"t":"2026-09-29T04:00:00Z","v":4475959,"vw":10.917556},{"c":10.83,"h":11.11,"l":10.76,"n":25669,"o":11.1,"t":"2026-09-30T04:00:00Z","v":6760748,"vw":10.849556},{"c":10.84,"h":10.97,"l":10.565,"n":34963,"o":10.89,"t":"2026-10-01T04:00:00Z","v":6024151,"vw":10.757633},{"c":10.86,"h":11.05,"l":10.74,"n":33503,"o":10.91,"t":"2026-10-02T04:00:00Z","v":6954134,"vw":10.902324},{"c":10.53,"h":11.1,"l":10.53,"n":26494,"o":11.02,"t":"2026-10-05T04:00:00Z","v":4402067,"vw":10.638115},{"c":10.9,"h":11.055,"l":10.56,"n":31507,"o":10.58,"t":"2026-10-06T04:00:00Z","v":4574488,"vw":10.901282},{"c":10.77,"h":11.07,"l":10.77,"n":26671,"o":10.96,"t":"2026-10-07T04:00:00Z","v":6604285,"vw":10.843099},{"c":10.89,"h":10.99,"l":10.705,"n":27991,"o":10.73,"t":"2026-10-08T04:00:00Z","v":5058889,"vw":10.881704},{"c":10.12,"h":10.45,"l":9.74,"n":69107,"o":10.35,"t":"2026-10-09T04:00:00Z","v":18825233,"vw":10.139707},{"c":10.24,"h":10.32,"l":10.095,"n":24215,"o":10.16,"t":"2026-10-12T04:00:00Z","v":5032565,"vw":10.211029},{"c":10.12,"h":10.41,"l":10.04,"n":26503,"o":10.35,"t":"2026-10-13T04:00:00Z","v":5682238,"vw":10.097799},{"c":10.11,"h":10.26,"l":10,"n":26912,"o":10.22,"t":"2026-10-14T04:00:00Z","v":3502431,"vw":10.076256},{"c":10.09,"h":10.245,"l":9.91,"n":39732,"o":10.2,"t":"2026-10-15T04:00:00Z","v":8076995,"vw":10.065196},{"c":10.09,"h":10.115,"l":9.935,"n":27801,"o":10.1,"t":"2026-10-16T04:00:00Z","v":3934249,"vw":10.039612},{"c":9.86,"h":10.16,"l":9.835,"n":26202,"o":10.12,"t":"2026-10-19T04:00:00Z","v":5028017,"vw":9.899738},{"c":10.07,"h":10.23,"l":9.92,"n":21996,"o":9.94,"t":"2026-10-20T04:00:00Z","v":3242189,"vw":10.078432},{"c":10.08,"h":10.156,"l":10.01,"n":22923,"o":10.07,"t":"2026-10-21T04:00:00Z","v":4112664,"vw":10.094449},{"c":10.19,"h":10.245,"l":10.02,"n":21338,"o":10.11,"t":"2026-10-22T04:00:00Z","v":3510745,"vw":10.140355}],"volatilityBars":[{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-09-22T12:45:00Z","v":251,"vw":11.39},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-22T13:00:00Z","v":100,"vw":11.59},{"c":11.5,"h":11.55,"l":11.5,"n":10,"o":11.55,"t":"2026-09-22T13:15:00Z","v":522,"vw":11.533333},{"c":11.54,"h":11.55,"l":11.39,"n":655,"o":11.43,"t":"2026-09-22T13:30:00Z","v":81314,"vw":11.475364},{"c":11.495,"h":11.53,"l":11.46,"n":701,"o":11.53,"t":"2026-09-22T13:45:00Z","v":65430,"vw":11.49275},{"c":11.545,"h":11.565,"l":11.494,"n":680,"o":11.495,"t":"2026-09-22T14:00:00Z","v":52812,"vw":11.532011},{"c":11.475,"h":11.545,"l":11.465,"n":579,"o":11.545,"t":"2026-09-22T14:15:00Z","v":36548,"vw":11.508762},{"c":11.46,"h":11.49,"l":11.45,"n":525,"o":11.475,"t":"2026-09-22T14:30:00Z","v":35785,"vw":11.474494},{"c":11.47,"h":11.499,"l":11.41,"n":1364,"o":11.455,"t":"2026-09-22T14:45:00Z","v":278785,"vw":11.445789},{"c":11.435,"h":11.47,"l":11.425,"n":806,"o":11.465,"t":"2026-09-22T15:00:00Z","v":86327,"vw":11.451035},{"c":11.44,"h":11.45,"l":11.425,"n":413,"o":11.44,"t":"2026-09-22T15:15:00Z","v":24264,"vw":11.43796},{"c":11.43,"h":11.455,"l":11.415,"n":1177,"o":11.45,"t":"2026-09-22T15:30:00Z","v":113623,"vw":11.435101},{"c":11.5,"h":11.5,"l":11.41,"n":483,"o":11.42,"t":"2026-09-22T15:45:00Z","v":1460125,"vw":11.449911},{"c":11.465,"h":11.5,"l":11.455,"n":556,"o":11.5,"t":"2026-09-22T16:00:00Z","v":39867,"vw":11.477931},{"c":11.455,"h":11.475,"l":11.44,"n":510,"o":11.46,"t":"2026-09-22T16:15:00Z","v":25544,"vw":11.459853},{"c":11.45,"h":11.475,"l":11.45,"n":574,"o":11.46,"t":"2026-09-22T16:30:00Z","v":40858,"vw":11.46899},{"c":11.475,"h":11.485,"l":11.455,"n":442,"o":11.455,"t":"2026-09-22T16:45:00Z","v":34404,"vw":11.471067},{"c":11.415,"h":11.48,"l":11.415,"n":369,"o":11.475,"t":"2026-09-22T17:00:00Z","v":19249,"vw":11.449585},{"c":11.395,"h":11.43,"l":11.385,"n":359,"o":11.415,"t":"2026-09-22T17:15:00Z","v":19187,"vw":11.405664},{"c":11.415,"h":11.415,"l":11.395,"n":309,"o":11.395,"t":"2026-09-22T17:30:00Z","v":16966,"vw":11.403067},{"c":11.43,"h":11.445,"l":11.395,"n":598,"o":11.415,"t":"2026-09-22T17:45:00Z","v":41123,"vw":11.420259},{"c":11.4,"h":11.455,"l":11.4,"n":756,"o":11.44,"t":"2026-09-22T18:00:00Z","v":84463,"vw":11.438095},{"c":11.395,"h":11.405,"l":11.39,"n":820,"o":11.405,"t":"2026-09-22T18:15:00Z","v":85884,"vw":11.398594},{"c":11.4,"h":11.42,"l":11.395,"n":517,"o":11.395,"t":"2026-09-22T18:30:00Z","v":32398,"vw":11.405271},{"c":11.385,"h":11.415,"l":11.385,"n":537,"o":11.4,"t":"2026-09-22T18:45:00Z","v":33139,"vw":11.399498},{"c":11.365,"h":11.39,"l":11.36,"n":579,"o":11.38,"t":"2026-09-22T19:00:00Z","v":35617,"vw":11.37634},{"c":11.355,"h":11.38,"l":11.3509,"n":914,"o":11.365,"t":"2026-09-22T19:15:00Z","v":106472,"vw":11.36171},{"c":11.445,"h":11.47,"l":11.351,"n":2983,"o":11.355,"t":"2026-09-22T19:30:00Z","v":507769,"vw":11.413105},{"c":11.41,"h":11.46,"l":11.37,"n":3449,"o":11.45,"t":"2026-09-22T19:45:00Z","v":428514,"vw":11.408357},{"c":11.39,"h":11.39,"l":11.39,"n":33,"o":11.39,"t":"2026-09-22T20:00:00Z","v":573444,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-23T11:30:00Z","v":449,"vw":11.4},{"c":11.255,"h":11.36,"l":11.24,"n":453,"o":11.36,"t":"2026-09-23T13:30:00Z","v":56535,"vw":11.301933},{"c":11.235,"h":11.275,"l":11.23,"n":495,"o":11.26,"t":"2026-09-23T13:45:00Z","v":45816,"vw":11.25202},{"c":11.29,"h":11.3,"l":11.24,"n":769,"o":11.24,"t":"2026-09-23T14:00:00Z","v":62215,"vw":11.276707},{"c":11.285,"h":11.315,"l":11.26,"n":606,"o":11.29,"t":"2026-09-23T14:15:00Z","v":41024,"vw":11.291933},{"c":11.275,"h":11.31,"l":11.265,"n":652,"o":11.29,"t":"2026-09-23T14:30:00Z","v":39421,"vw":11.283317},{"c":11.29,"h":11.29,"l":11.25,"n":798,"o":11.275,"t":"2026-09-23T14:45:00Z","v":68685,"vw":11.271828},{"c":11.23,"h":11.3,"l":11.21,"n":843,"o":11.3,"t":"2026-09-23T15:00:00Z","v":116099,"vw":11.241214},{"c":11.235,"h":11.3,"l":11.22,"n":879,"o":11.23,"t":"2026-09-23T15:15:00Z","v":81604,"vw":11.267553},{"c":11.225,"h":11.26,"l":11.22,"n":668,"o":11.24,"t":"2026-09-23T15:30:00Z","v":54756,"vw":11.237236},{"c":11.235,"h":11.255,"l":11.215,"n":567,"o":11.225,"t":"2026-09-23T15:45:00Z","v":37823,"vw":11.2338},{"c":11.23,"h":11.24,"l":11.2109,"n":609,"o":11.235,"t":"2026-09-23T16:00:00Z","v":34106,"vw":11.22641},{"c":11.175,"h":11.23,"l":11.175,"n":499,"o":11.225,"t":"2026-09-23T16:15:00Z","v":77941,"vw":11.207097},{"c":11.175,"h":11.19,"l":11.17,"n":487,"o":11.18,"t":"2026-09-23T16:30:00Z","v":28387,"vw":11.183238},{"c":11.135,"h":11.17,"l":11.135,"n":533,"o":11.17,"t":"2026-09-23T16:45:00Z","v":29047,"vw":11.156177},{"c":11.12,"h":11.145,"l":11.11,"n":706,"o":11.14,"t":"2026-09-23T17:00:00Z","v":48771,"vw":11.127986},{"c":11.21,"h":11.21,"l":11.115,"n":882,"o":11.12,"t":"2026-09-23T17:15:00Z","v":85444,"vw":11.170846},{"c":11.185,"h":11.21,"l":11.17,"n":617,"o":11.21,"t":"2026-09-23T17:30:00Z","v":43265,"vw":11.184718},{"c":11.18,"h":11.19,"l":11.16,"n":629,"o":11.185,"t":"2026-09-23T17:45:00Z","v":35705,"vw":11.168864},{"c":11.155,"h":11.175,"l":11.14,"n":665,"o":11.175,"t":"2026-09-23T18:00:00Z","v":51145,"vw":11.152268},{"c":11.17,"h":11.17,"l":11.145,"n":520,"o":11.155,"t":"2026-09-23T18:15:00Z","v":27576,"vw":11.157745},{"c":11.185,"h":11.215,"l":11.155,"n":896,"o":11.16,"t":"2026-09-23T18:30:00Z","v":94787,"vw":11.187717},{"c":11.225,"h":11.245,"l":11.185,"n":889,"o":11.185,"t":"2026-09-23T18:45:00Z","v":94361,"vw":11.21408},{"c":11.24,"h":11.255,"l":11.2,"n":1263,"o":11.225,"t":"2026-09-23T19:00:00Z","v":224296,"vw":11.231047},{"c":11.22,"h":11.24,"l":11.21,"n":935,"o":11.24,"t":"2026-09-23T19:15:00Z","v":123731,"vw":11.221438},{"c":11.22,"h":11.23,"l":11.21,"n":1268,"o":11.215,"t":"2026-09-23T19:30:00Z","v":110932,"vw":11.219806},{"c":11.16,"h":11.22,"l":11.15,"n":3338,"o":11.215,"t":"2026-09-23T19:45:00Z","v":427812,"vw":11.184989},{"c":11.16,"h":11.17,"l":11.16,"n":22,"o":11.165,"t":"2026-09-23T20:00:00Z","v":362545,"vw":11.169988},{"c":11.195,"h":11.23,"l":11.135,"n":364,"o":11.17,"t":"2026-09-24T13:30:00Z","v":31860,"vw":11.174323},{"c":11.185,"h":11.2,"l":11.15,"n":649,"o":11.19,"t":"2026-09-24T13:45:00Z","v":47006,"vw":11.180635},{"c":11.145,"h":11.185,"l":11.1,"n":852,"o":11.18,"t":"2026-09-24T14:00:00Z","v":117852,"vw":11.139354},{"c":11.21,"h":11.24,"l":11.13,"n":1136,"o":11.145,"t":"2026-09-24T14:15:00Z","v":136647,"vw":11.200925},{"c":11.215,"h":11.23,"l":11.19,"n":628,"o":11.21,"t":"2026-09-24T14:30:00Z","v":43214,"vw":11.213209},{"c":11.175,"h":11.215,"l":11.17,"n":599,"o":11.215,"t":"2026-09-24T14:45:00Z","v":32477,"vw":11.196905},{"c":11.145,"h":11.175,"l":11.14,"n":571,"o":11.175,"t":"2026-09-24T15:00:00Z","v":30006,"vw":11.159087},{"c":11.115,"h":11.16,"l":11.115,"n":709,"o":11.15,"t":"2026-09-24T15:15:00Z","v":57729,"vw":11.143178},{"c":11.05,"h":11.125,"l":11.05,"n":1064,"o":11.12,"t":"2026-09-24T15:30:00Z","v":129948,"vw":11.0962},{"c":11.1,"h":11.1,"l":11.035,"n":1158,"o":11.055,"t":"2026-09-24T15:45:00Z","v":126792,"vw":11.06177},{"c":11.095,"h":11.1,"l":11.0706,"n":584,"o":11.095,"t":"2026-09-24T16:00:00Z","v":39228,"vw":11.087227},{"c":11.21,"h":11.235,"l":11.095,"n":1479,"o":11.1,"t":"2026-09-24T16:15:00Z","v":145609,"vw":11.190093},{"c":11.195,"h":11.23,"l":11.19,"n":834,"o":11.2,"t":"2026-09-24T16:30:00Z","v":60450,"vw":11.203148},{"c":11.21,"h":11.21,"l":11.185,"n":673,"o":11.19,"t":"2026-09-24T16:45:00Z","v":54326,"vw":11.198126},{"c":11.185,"h":11.205,"l":11.172,"n":883,"o":11.205,"t":"2026-09-24T17:00:00Z","v":83543,"vw":11.184006},{"c":11.155,"h":11.19,"l":11.15,"n":699,"o":11.185,"t":"2026-09-24T17:15:00Z","v":48904,"vw":11.163085},{"c":11.14,"h":11.17,"l":11.135,"n":722,"o":11.155,"t":"2026-09-24T17:30:00Z","v":59454,"vw":11.152867},{"c":11.15,"h":11.155,"l":11.135,"n":710,"o":11.14,"t":"2026-09-24T17:45:00Z","v":43330,"vw":11.147525},{"c":11.145,"h":11.15,"l":11.125,"n":697,"o":11.15,"t":"2026-09-24T18:00:00Z","v":48072,"vw":11.134714},{"c":11.14,"h":11.15,"l":11.125,"n":892,"o":11.145,"t":"2026-09-24T18:15:00Z","v":64343,"vw":11.13801},{"c":11.125,"h":11.15,"l":11.11,"n":847,"o":11.135,"t":"2026-09-24T18:30:00Z","v":69952,"vw":11.131047},{"c":11.115,"h":11.13,"l":11.11,"n":691,"o":11.125,"t":"2026-09-24T18:45:00Z","v":52041,"vw":11.118931},{"c":11.115,"h":11.12,"l":11.105,"n":947,"o":11.115,"t":"2026-09-24T19:00:00Z","v":72975,"vw":11.111979},{"c":11.12,"h":11.125,"l":11.095,"n":1081,"o":11.115,"t":"2026-09-24T19:15:00Z","v":113358,"vw":11.110488},{"c":11.095,"h":11.12,"l":11.085,"n":1367,"o":11.12,"t":"2026-09-24T19:30:00Z","v":138549,"vw":11.101785},{"c":11.075,"h":11.095,"l":11.04,"n":5090,"o":11.09,"t":"2026-09-24T19:45:00Z","v":781726,"vw":11.064763},{"c":11.07,"h":11.07,"l":11.07,"n":14,"o":11.07,"t":"2026-09-24T20:00:00Z","v":328357,"vw":11.07},{"c":11.14,"h":11.26,"l":11.14,"n":43,"o":11.26,"t":"2026-09-25T08:45:00Z","v":1110,"vw":11.173656},{"c":11.1606,"h":11.1606,"l":11.1606,"n":1,"o":11.1606,"t":"2026-09-25T13:00:00Z","v":250,"vw":11.1606},{"c":11.11,"h":11.155,"l":11.05,"n":481,"o":11.12,"t":"2026-09-25T13:30:00Z","v":55979,"vw":11.118131},{"c":11.095,"h":11.11,"l":11.085,"n":506,"o":11.1,"t":"2026-09-25T13:45:00Z","v":56529,"vw":11.09769},{"c":11.105,"h":11.105,"l":11.075,"n":841,"o":11.094,"t":"2026-09-25T14:00:00Z","v":74229,"vw":11.087637},{"c":11.085,"h":11.105,"l":11.085,"n":475,"o":11.105,"t":"2026-09-25T14:15:00Z","v":40844,"vw":11.093827},{"c":10.97,"h":11.085,"l":10.97,"n":897,"o":11.085,"t":"2026-09-25T14:30:00Z","v":130222,"vw":11.026637},{"c":10.945,"h":11,"l":10.935,"n":724,"o":10.975,"t":"2026-09-25T14:45:00Z","v":63023,"vw":10.958847},{"c":10.895,"h":10.975,"l":10.87,"n":2484,"o":10.945,"t":"2026-09-25T15:00:00Z","v":355094,"vw":10.923737},{"c":10.92,"h":10.93,"l":10.885,"n":697,"o":10.9,"t":"2026-09-25T15:15:00Z","v":68129,"vw":10.901743},{"c":10.955,"h":10.965,"l":10.92,"n":775,"o":10.92,"t":"2026-09-25T15:30:00Z","v":59527,"vw":10.941453},{"c":10.985,"h":10.985,"l":10.95,"n":416,"o":10.95,"t":"2026-09-25T15:45:00Z","v":50386,"vw":10.958479},{"c":10.975,"h":11.015,"l":10.97,"n":786,"o":10.985,"t":"2026-09-25T16:00:00Z","v":79479,"vw":10.990868},{"c":10.965,"h":10.985,"l":10.95,"n":621,"o":10.975,"t":"2026-09-25T16:15:00Z","v":75582,"vw":10.96742},{"c":10.93,"h":10.97,"l":10.92,"n":898,"o":10.965,"t":"2026-09-25T16:30:00Z","v":183967,"vw":10.941368},{"c":10.915,"h":10.93,"l":10.91,"n":307,"o":10.93,"t":"2026-09-25T16:45:00Z","v":21662,"vw":10.921224},{"c":10.9199,"h":10.93,"l":10.9,"n":490,"o":10.91,"t":"2026-09-25T17:00:00Z","v":49010,"vw":10.911722},{"c":10.935,"h":10.94,"l":10.895,"n":566,"o":10.915,"t":"2026-09-25T17:15:00Z","v":56837,"vw":10.917746},{"c":10.935,"h":10.96,"l":10.925,"n":600,"o":10.935,"t":"2026-09-25T17:30:00Z","v":53627,"vw":10.938712},{"c":10.94,"h":10.94,"l":10.92,"n":341,"o":10.935,"t":"2026-09-25T17:45:00Z","v":24559,"vw":10.928274},{"c":10.935,"h":10.95,"l":10.93,"n":557,"o":10.94,"t":"2026-09-25T18:00:00Z","v":55717,"vw":10.938881},{"c":10.955,"h":10.955,"l":10.935,"n":469,"o":10.9391,"t":"2026-09-25T18:15:00Z","v":52360,"vw":10.94561},{"c":10.965,"h":10.97,"l":10.95,"n":531,"o":10.955,"t":"2026-09-25T18:30:00Z","v":49033,"vw":10.95911},{"c":10.995,"h":11,"l":10.965,"n":593,"o":10.97,"t":"2026-09-25T18:45:00Z","v":50819,"vw":10.983035},{"c":10.99,"h":11,"l":10.97,"n":781,"o":10.995,"t":"2026-09-25T19:00:00Z","v":73553,"vw":10.986694},{"c":11.025,"h":11.045,"l":10.995,"n":941,"o":10.995,"t":"2026-09-25T19:15:00Z","v":150369,"vw":11.022811},{"c":11.095,"h":11.105,"l":11.015,"n":1909,"o":11.025,"t":"2026-09-25T19:30:00Z","v":298194,"vw":11.070187},{"c":11.11,"h":11.14,"l":11.09,"n":4131,"o":11.095,"t":"2026-09-25T19:45:00Z","v":624388,"vw":11.116743},{"c":11.11,"h":11.11,"l":11.11,"n":16,"o":11.11,"t":"2026-09-25T20:00:00Z","v":404515,"vw":11.11},{"c":11.095,"h":11.15,"l":11,"n":457,"o":11.01,"t":"2026-09-28T13:30:00Z","v":135271,"vw":11.063331},{"c":11.104,"h":11.115,"l":11.08,"n":604,"o":11.1,"t":"2026-09-28T13:45:00Z","v":37388,"vw":11.097624},{"c":11.125,"h":11.164,"l":11.084,"n":650,"o":11.1,"t":"2026-09-28T14:00:00Z","v":56121,"vw":11.13507},{"c":11.145,"h":11.15,"l":11.125,"n":526,"o":11.125,"t":"2026-09-28T14:15:00Z","v":33134,"vw":11.136972},{"c":11.135,"h":11.14,"l":11.11,"n":303,"o":11.14,"t":"2026-09-28T14:30:00Z","v":19109,"vw":11.125176},{"c":11.13,"h":11.15,"l":11.115,"n":597,"o":11.13,"t":"2026-09-28T14:45:00Z","v":40621,"vw":11.129078},{"c":11.05,"h":11.13,"l":11.03,"n":576,"o":11.12,"t":"2026-09-28T15:00:00Z","v":56827,"vw":11.084738},{"c":11.005,"h":11.05,"l":11.005,"n":565,"o":11.045,"t":"2026-09-28T15:15:00Z","v":30956,"vw":11.033996},{"c":10.995,"h":11.01,"l":10.99,"n":479,"o":11.005,"t":"2026-09-28T15:30:00Z","v":30623,"vw":10.999349},{"c":10.985,"h":10.995,"l":10.95,"n":699,"o":10.995,"t":"2026-09-28T15:45:00Z","v":71124,"vw":10.977616},{"c":11,"h":11.015,"l":10.98,"n":567,"o":10.99,"t":"2026-09-28T16:00:00Z","v":37053,"vw":10.997035},{"c":11.075,"h":11.1,"l":10.985,"n":820,"o":11,"t":"2026-09-28T16:15:00Z","v":85826,"vw":11.035794},{"c":11.055,"h":11.075,"l":11.035,"n":422,"o":11.075,"t":"2026-09-28T16:30:00Z","v":24510,"vw":11.053212},{"c":11.055,"h":11.065,"l":11.04,"n":447,"o":11.06,"t":"2026-09-28T16:45:00Z","v":40441,"vw":11.052494},{"c":11.075,"h":11.105,"l":11.05,"n":704,"o":11.055,"t":"2026-09-28T17:00:00Z","v":60105,"vw":11.079371},{"c":10.99,"h":11.07,"l":10.99,"n":569,"o":11.07,"t":"2026-09-28T17:15:00Z","v":43596,"vw":11.028068},{"c":10.975,"h":11,"l":10.97,"n":463,"o":10.995,"t":"2026-09-28T17:30:00Z","v":34237,"vw":10.982345},{"c":11.005,"h":11.005,"l":10.965,"n":763,"o":10.98,"t":"2026-09-28T17:45:00Z","v":67060,"vw":10.98752},{"c":11.005,"h":11.02,"l":11,"n":500,"o":11,"t":"2026-09-28T18:00:00Z","v":35269,"vw":11.005976},{"c":10.985,"h":11.005,"l":10.98,"n":449,"o":11.005,"t":"2026-09-28T18:15:00Z","v":32093,"vw":10.991841},{"c":11.015,"h":11.02,"l":10.985,"n":804,"o":10.985,"t":"2026-09-28T18:30:00Z","v":83435,"vw":11.000291},{"c":10.955,"h":11.03,"l":10.955,"n":1079,"o":11.015,"t":"2026-09-28T18:45:00Z","v":92844,"vw":11.002802},{"c":10.92,"h":10.955,"l":10.915,"n":645,"o":10.955,"t":"2026-09-28T19:00:00Z","v":60922,"vw":10.931864},{"c":10.995,"h":11.005,"l":10.925,"n":824,"o":10.93,"t":"2026-09-28T19:15:00Z","v":60151,"vw":10.977377},{"c":11.005,"h":11.02,"l":10.99,"n":1101,"o":11,"t":"2026-09-28T19:30:00Z","v":102909,"vw":10.998827},{"c":11.05,"h":11.05,"l":10.995,"n":2790,"o":11.005,"t":"2026-09-28T19:45:00Z","v":296413,"vw":11.022865},{"c":11.04,"h":11.04,"l":11.04,"n":27,"o":11.04,"t":"2026-09-28T20:00:00Z","v":2053094,"vw":11.04},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-28T22:45:00Z","v":150,"vw":11.27},{"c":11.05,"h":11.05,"l":11.05,"n":18,"o":11.05,"t":"2026-09-29T13:00:00Z","v":556,"vw":11.05},{"c":10.94,"h":11.13,"l":10.94,"n":218,"o":10.99,"t":"2026-09-29T13:30:00Z","v":53495,"vw":10.96891},{"c":11.005,"h":11.0162,"l":10.94,"n":653,"o":10.945,"t":"2026-09-29T13:45:00Z","v":77200,"vw":10.989736},{"c":10.98,"h":11.02,"l":10.965,"n":569,"o":11.005,"t":"2026-09-29T14:00:00Z","v":46319,"vw":10.990369},{"c":10.95,"h":11.005,"l":10.95,"n":602,"o":10.99,"t":"2026-09-29T14:15:00Z","v":61799,"vw":10.973937},{"c":10.96,"h":10.965,"l":10.95,"n":565,"o":10.954,"t":"2026-09-29T14:30:00Z","v":49557,"vw":10.953604},{"c":10.955,"h":10.985,"l":10.95,"n":682,"o":10.96,"t":"2026-09-29T14:45:00Z","v":70830,"vw":10.964692},{"c":10.925,"h":10.97,"l":10.925,"n":596,"o":10.955,"t":"2026-09-29T15:00:00Z","v":75049,"vw":10.946687},{"c":10.935,"h":10.945,"l":10.925,"n":384,"o":10.925,"t":"2026-09-29T15:15:00Z","v":28047,"vw":10.934296},{"c":10.99,"h":11,"l":10.93,"n":1283,"o":10.935,"t":"2026-09-29T15:30:00Z","v":167394,"vw":10.969858},{"c":10.98,"h":11,"l":10.9561,"n":1120,"o":10.985,"t":"2026-09-29T15:45:00Z","v":123385,"vw":10.97173},{"c":10.985,"h":10.99,"l":10.96,"n":593,"o":10.98,"t":"2026-09-29T16:00:00Z","v":61727,"vw":10.973918},{"c":11,"h":11.01,"l":10.985,"n":687,"o":10.985,"t":"2026-09-29T16:15:00Z","v":66805,"vw":10.995742},{"c":10.95,"h":11,"l":10.95,"n":767,"o":10.985,"t":"2026-09-29T16:30:00Z","v":69334,"vw":10.97274},{"c":10.85,"h":10.94,"l":10.845,"n":1506,"o":10.94,"t":"2026-09-29T16:45:00Z","v":204605,"vw":10.886836},{"c":10.88,"h":10.88,"l":10.835,"n":760,"o":10.855,"t":"2026-09-29T17:00:00Z","v":61403,"vw":10.85965},{"c":10.825,"h":10.9,"l":10.815,"n":851,"o":10.875,"t":"2026-09-29T17:15:00Z","v":191551,"vw":10.868473},{"c":10.87,"h":10.87,"l":10.79,"n":2504,"o":10.83,"t":"2026-09-29T17:30:00Z","v":1186223,"vw":10.840857},{"c":10.875,"h":10.91,"l":10.865,"n":868,"o":10.865,"t":"2026-09-29T17:45:00Z","v":97178,"vw":10.89108},{"c":10.89,"h":10.92,"l":10.855,"n":968,"o":10.875,"t":"2026-09-29T18:00:00Z","v":116392,"vw":10.882549},{"c":10.905,"h":10.93,"l":10.8899,"n":687,"o":10.89,"t":"2026-09-29T18:15:00Z","v":56352,"vw":10.908183},{"c":10.88,"h":10.91,"l":10.87,"n":759,"o":10.905,"t":"2026-09-29T18:30:00Z","v":73987,"vw":10.886368},{"c":10.905,"h":10.91,"l":10.87,"n":743,"o":10.88,"t":"2026-09-29T18:45:00Z","v":63186,"vw":10.88677},{"c":10.94,"h":10.94,"l":10.905,"n":778,"o":10.91,"t":"2026-09-29T19:00:00Z","v":60027,"vw":10.921},{"c":10.98,"h":10.98,"l":10.925,"n":916,"o":10.935,"t":"2026-09-29T19:15:00Z","v":85608,"vw":10.952728},{"c":10.98,"h":11,"l":10.9725,"n":1771,"o":10.98,"t":"2026-09-29T19:30:00Z","v":182480,"vw":10.988417},{"c":10.98,"h":10.99,"l":10.93,"n":4952,"o":10.97,"t":"2026-09-29T19:45:00Z","v":650887,"vw":10.969787},{"c":10.98,"h":10.98,"l":10.98,"n":18,"o":10.98,"t":"2026-09-29T20:00:00Z","v":488388,"vw":10.98},{"c":11.08,"h":11.08,"l":11.08,"n":22,"o":11.08,"t":"2026-09-30T08:00:00Z","v":222,"vw":11.08},{"c":11.01,"h":11.1,"l":11,"n":20,"o":11.1,"t":"2026-09-30T11:00:00Z","v":919,"vw":11.040488},{"c":11.04,"h":11.1,"l":10.95,"n":39,"o":11,"t":"2026-09-30T12:15:00Z","v":4258,"vw":11.010759},{"c":11.05,"h":11.1,"l":11.05,"n":23,"o":11.05,"t":"2026-09-30T12:45:00Z","v":1411,"vw":11.091667},{"c":11.06,"h":11.1,"l":11,"n":47,"o":11.1,"t":"2026-09-30T13:15:00Z","v":5120,"vw":11.0587},{"c":10.83,"h":11.11,"l":10.81,"n":1015,"o":11.1,"t":"2026-09-30T13:30:00Z","v":217151,"vw":10.893066},{"c":10.815,"h":10.9135,"l":10.78,"n":1374,"o":10.83,"t":"2026-09-30T13:45:00Z","v":996951,"vw":10.814135},{"c":10.92,"h":10.935,"l":10.76,"n":1564,"o":10.815,"t":"2026-09-30T14:00:00Z","v":318673,"vw":10.832267},{"c":10.935,"h":10.975,"l":10.9,"n":718,"o":10.915,"t":"2026-09-30T14:15:00Z","v":67836,"vw":10.934688},{"c":10.965,"h":10.985,"l":10.93,"n":750,"o":10.935,"t":"2026-09-30T14:30:00Z","v":79266,"vw":10.955428},{"c":10.97,"h":11.0173,"l":10.965,"n":693,"o":10.965,"t":"2026-09-30T14:45:00Z","v":54025,"vw":10.984912},{"c":10.945,"h":10.97,"l":10.94,"n":752,"o":10.97,"t":"2026-09-30T15:00:00Z","v":59552,"vw":10.952684},{"c":10.99,"h":10.995,"l":10.93,"n":568,"o":10.95,"t":"2026-09-30T15:15:00Z","v":52638,"vw":10.968039},{"c":10.84,"h":10.9952,"l":10.84,"n":1331,"o":10.995,"t":"2026-09-30T15:30:00Z","v":134631,"vw":10.920517},{"c":10.845,"h":10.85,"l":10.83,"n":362,"o":10.845,"t":"2026-09-30T15:45:00Z","v":49353,"vw":10.837394},{"c":10.87,"h":10.88,"l":10.845,"n":628,"o":10.85,"t":"2026-09-30T16:00:00Z","v":68860,"vw":10.862887},{"c":10.855,"h":10.87,"l":10.84,"n":615,"o":10.86,"t":"2026-09-30T16:15:00Z","v":67321,"vw":10.851179},{"c":10.835,"h":10.86,"l":10.83,"n":521,"o":10.855,"t":"2026-09-30T16:30:00Z","v":54990,"vw":10.846074},{"c":10.865,"h":10.865,"l":10.82,"n":738,"o":10.83,"t":"2026-09-30T16:45:00Z","v":83577,"vw":10.83902},{"c":10.87,"h":10.895,"l":10.85,"n":717,"o":10.865,"t":"2026-09-30T17:00:00Z","v":157419,"vw":10.859155},{"c":10.845,"h":10.87,"l":10.84,"n":786,"o":10.87,"t":"2026-09-30T17:15:00Z","v":90295,"vw":10.853782},{"c":10.85,"h":10.855,"l":10.84,"n":553,"o":10.845,"t":"2026-09-30T17:30:00Z","v":46995,"vw":10.849216},{"c":10.835,"h":10.85,"l":10.8,"n":822,"o":10.85,"t":"2026-09-30T17:45:00Z","v":108462,"vw":10.8277},{"c":10.86,"h":10.875,"l":10.82,"n":800,"o":10.83,"t":"2026-09-30T18:00:00Z","v":104935,"vw":10.845258},{"c":10.855,"h":10.87,"l":10.85,"n":605,"o":10.865,"t":"2026-09-30T18:15:00Z","v":65390,"vw":10.861585},{"c":10.875,"h":10.88,"l":10.845,"n":885,"o":10.86,"t":"2026-09-30T18:30:00Z","v":126804,"vw":10.860865},{"c":10.93,"h":10.93,"l":10.87,"n":680,"o":10.875,"t":"2026-09-30T18:45:00Z","v":91285,"vw":10.889094},{"c":10.945,"h":10.95,"l":10.925,"n":814,"o":10.93,"t":"2026-09-30T19:00:00Z","v":108105,"vw":10.938035},{"c":10.915,"h":10.96,"l":10.91,"n":989,"o":10.945,"t":"2026-09-30T19:15:00Z","v":114887,"vw":10.939869},{"c":10.87,"h":10.92,"l":10.85,"n":1555,"o":10.91,"t":"2026-09-30T19:30:00Z","v":169844,"vw":10.884977},{"c":10.83,"h":10.875,"l":10.81,"n":4346,"o":10.865,"t":"2026-09-30T19:45:00Z","v":653137,"vw":10.833254},{"c":10.83,"h":10.84,"l":10.83,"n":36,"o":10.84,"t":"2026-09-30T20:00:00Z","v":2307772,"vw":10.830012},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-09-30T23:00:00Z","v":199,"vw":10.91},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-01T11:45:00Z","v":13901,"vw":10.83},{"c":10.87,"h":10.87,"l":10.79,"n":33,"o":10.8,"t":"2026-10-01T12:00:00Z","v":2607,"vw":10.802128},{"c":10.89,"h":10.89,"l":10.84,"n":10,"o":10.86,"t":"2026-10-01T12:45:00Z","v":2227,"vw":10.856675},{"c":10.755,"h":10.97,"l":10.755,"n":929,"o":10.89,"t":"2026-10-01T13:30:00Z","v":104803,"vw":10.864633},{"c":10.63,"h":10.76,"l":10.61,"n":1914,"o":10.755,"t":"2026-10-01T13:45:00Z","v":267246,"vw":10.683585},{"c":10.625,"h":10.65,"l":10.565,"n":2506,"o":10.635,"t":"2026-10-01T14:00:00Z","v":320224,"vw":10.603147},{"c":10.635,"h":10.645,"l":10.6025,"n":754,"o":10.63,"t":"2026-10-01T14:15:00Z","v":73599,"vw":10.624842},{"c":10.65,"h":10.67,"l":10.635,"n":773,"o":10.635,"t":"2026-10-01T14:30:00Z","v":85288,"vw":10.653003},{"c":10.65,"h":10.675,"l":10.635,"n":1383,"o":10.65,"t":"2026-10-01T14:45:00Z","v":214002,"vw":10.653808},{"c":10.61,"h":10.655,"l":10.605,"n":1200,"o":10.655,"t":"2026-10-01T15:00:00Z","v":146225,"vw":10.636599},{"c":10.615,"h":10.64,"l":10.595,"n":1114,"o":10.61,"t":"2026-10-01T15:15:00Z","v":107153,"vw":10.612545},{"c":10.655,"h":10.655,"l":10.61,"n":786,"o":10.615,"t":"2026-10-01T15:30:00Z","v":66194,"vw":10.634049},{"c":10.68,"h":10.68,"l":10.635,"n":929,"o":10.655,"t":"2026-10-01T15:45:00Z","v":102403,"vw":10.649327},{"c":10.64,"h":10.68,"l":10.63,"n":1865,"o":10.675,"t":"2026-10-01T16:00:00Z","v":245297,"vw":10.653112},{"c":10.635,"h":10.65,"l":10.625,"n":624,"o":10.63,"t":"2026-10-01T16:15:00Z","v":78508,"vw":10.638153},{"c":10.695,"h":10.7,"l":10.635,"n":665,"o":10.635,"t":"2026-10-01T16:30:00Z","v":63031,"vw":10.667799},{"c":10.67,"h":10.7,"l":10.66,"n":704,"o":10.7,"t":"2026-10-01T16:45:00Z","v":89657,"vw":10.675006},{"c":10.68,"h":10.71,"l":10.665,"n":712,"o":10.665,"t":"2026-10-01T17:00:00Z","v":86244,"vw":10.682159},{"c":10.665,"h":10.7,"l":10.655,"n":647,"o":10.675,"t":"2026-10-01T17:15:00Z","v":74201,"vw":10.680423},{"c":10.75,"h":10.77,"l":10.67,"n":1061,"o":10.67,"t":"2026-10-01T17:30:00Z","v":122651,"vw":10.709351},{"c":10.605,"h":10.75,"l":10.595,"n":1066,"o":10.75,"t":"2026-10-01T17:45:00Z","v":165696,"vw":10.683483},{"c":10.665,"h":10.675,"l":10.595,"n":1240,"o":10.61,"t":"2026-10-01T18:00:00Z","v":156606,"vw":10.645755},{"c":10.675,"h":10.7,"l":10.665,"n":1047,"o":10.67,"t":"2026-10-01T18:15:00Z","v":159279,"vw":10.679958},{"c":10.6858,"h":10.72,"l":10.675,"n":994,"o":10.68,"t":"2026-10-01T18:30:00Z","v":121634,"vw":10.694184},{"c":10.715,"h":10.715,"l":10.69,"n":615,"o":10.69,"t":"2026-10-01T18:45:00Z","v":66194,"vw":10.703077},{"c":10.77,"h":10.78,"l":10.695,"n":1345,"o":10.715,"t":"2026-10-01T19:00:00Z","v":189299,"vw":10.730463},{"c":10.824,"h":10.84,"l":10.765,"n":1730,"o":10.77,"t":"2026-10-01T19:15:00Z","v":248187,"vw":10.816068},{"c":10.825,"h":10.85,"l":10.78,"n":2481,"o":10.83,"t":"2026-10-01T19:30:00Z","v":404304,"vw":10.822242},{"c":10.85,"h":10.93,"l":10.825,"n":5497,"o":10.825,"t":"2026-10-01T19:45:00Z","v":948712,"vw":10.873219},{"c":10.84,"h":10.84,"l":10.84,"n":20,"o":10.84,"t":"2026-10-01T20:00:00Z","v":1223729,"vw":10.84},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-02T12:00:00Z","v":275,"vw":10.89},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-02T12:45:00Z","v":2000,"vw":11.04},{"c":10.91,"h":10.91,"l":10.7487,"n":2,"o":10.7487,"t":"2026-10-02T13:00:00Z","v":256,"vw":10.846992},{"c":10.91,"h":10.955,"l":10.845,"n":494,"o":10.91,"t":"2026-10-02T13:30:00Z","v":101863,"vw":10.903096},{"c":10.92,"h":10.95,"l":10.9,"n":573,"o":10.91,"t":"2026-10-02T13:45:00Z","v":69475,"vw":10.921101},{"c":10.895,"h":10.985,"l":10.88,"n":933,"o":10.924,"t":"2026-10-02T14:00:00Z","v":110222,"vw":10.926147},{"c":10.965,"h":10.97,"l":10.895,"n":836,"o":10.895,"t":"2026-10-02T14:15:00Z","v":96478,"vw":10.925872},{"c":11.025,"h":11.035,"l":10.945,"n":1599,"o":10.96,"t":"2026-10-02T14:30:00Z","v":182271,"vw":10.992911},{"c":11.005,"h":11.05,"l":11,"n":1058,"o":11.02,"t":"2026-10-02T14:45:00Z","v":98226,"vw":11.019723},{"c":10.965,"h":11.02,"l":10.94,"n":1140,"o":11.01,"t":"2026-10-02T15:00:00Z","v":129595,"vw":10.983017},{"c":10.99,"h":11,"l":10.915,"n":2156,"o":10.97,"t":"2026-10-02T15:15:00Z","v":690334,"vw":10.950557},{"c":11.005,"h":11.04,"l":10.99,"n":1267,"o":11,"t":"2026-10-02T15:30:00Z","v":207955,"vw":11.010053},{"c":10.975,"h":11.03,"l":10.965,"n":1115,"o":11.005,"t":"2026-10-02T15:45:00Z","v":160104,"vw":10.991209},{"c":10.945,"h":10.99,"l":10.935,"n":827,"o":10.975,"t":"2026-10-02T16:00:00Z","v":136959,"vw":10.956631},{"c":10.945,"h":10.98,"l":10.935,"n":700,"o":10.945,"t":"2026-10-02T16:15:00Z","v":112466,"vw":10.957237},{"c":10.995,"h":10.995,"l":10.945,"n":721,"o":10.945,"t":"2026-10-02T16:30:00Z","v":102091,"vw":10.968756},{"c":10.99,"h":11.01,"l":10.975,"n":710,"o":10.995,"t":"2026-10-02T16:45:00Z","v":96014,"vw":10.990648},{"c":10.965,"h":10.995,"l":10.96,"n":564,"o":10.99,"t":"2026-10-02T17:00:00Z","v":54140,"vw":10.984425},{"c":10.985,"h":10.995,"l":10.965,"n":676,"o":10.965,"t":"2026-10-02T17:15:00Z","v":81096,"vw":10.98039},{"c":11.01,"h":11.02,"l":10.9891,"n":707,"o":10.9891,"t":"2026-10-02T17:30:00Z","v":84133,"vw":11.005081},{"c":10.995,"h":11.015,"l":10.98,"n":802,"o":11.015,"t":"2026-10-02T17:45:00Z","v":61046,"vw":10.997242},{"c":10.955,"h":11.005,"l":10.95,"n":1600,"o":10.995,"t":"2026-10-02T18:00:00Z","v":286017,"vw":10.965918},{"c":10.94,"h":10.9592,"l":10.91,"n":739,"o":10.955,"t":"2026-10-02T18:15:00Z","v":86782,"vw":10.932831},{"c":10.945,"h":10.95,"l":10.905,"n":730,"o":10.94,"t":"2026-10-02T18:30:00Z","v":80531,"vw":10.925565},{"c":10.765,"h":10.95,"l":10.74,"n":3040,"o":10.945,"t":"2026-10-02T18:45:00Z","v":741359,"vw":10.825112},{"c":10.835,"h":10.855,"l":10.755,"n":1880,"o":10.765,"t":"2026-10-02T19:00:00Z","v":285065,"vw":10.799309},{"c":10.89,"h":10.9,"l":10.82,"n":2108,"o":10.835,"t":"2026-10-02T19:15:00Z","v":397086,"vw":10.862679},{"c":10.875,"h":10.92,"l":10.865,"n":1558,"o":10.885,"t":"2026-10-02T19:30:00Z","v":625441,"vw":10.881457},{"c":10.87,"h":10.925,"l":10.835,"n":4864,"o":10.88,"t":"2026-10-02T19:45:00Z","v":1035409,"vw":10.868414},{"c":10.86,"h":10.86,"l":10.86,"n":25,"o":10.86,"t":"2026-10-02T20:00:00Z","v":830884,"vw":10.86},{"c":10.96,"h":10.96,"l":10.88,"n":43,"o":10.88,"t":"2026-10-05T12:00:00Z","v":5429,"vw":10.934386},{"c":10.93,"h":10.93,"l":10.91,"n":8,"o":10.91,"t":"2026-10-05T13:00:00Z","v":998,"vw":10.921561},{"c":10.93,"h":10.93,"l":10.93,"n":6,"o":10.93,"t":"2026-10-05T13:15:00Z","v":733,"vw":10.93},{"c":10.82,"h":11.1,"l":10.795,"n":618,"o":11.02,"t":"2026-10-05T13:30:00Z","v":118697,"vw":10.911401},{"c":10.84,"h":10.91,"l":10.79,"n":1233,"o":10.815,"t":"2026-10-05T13:45:00Z","v":189344,"vw":10.850723},{"c":10.93,"h":10.965,"l":10.835,"n":737,"o":10.84,"t":"2026-10-05T14:00:00Z","v":82819,"vw":10.902675},{"c":10.915,"h":10.955,"l":10.915,"n":634,"o":10.92,"t":"2026-10-05T14:15:00Z","v":74174,"vw":10.942179},{"c":10.825,"h":10.92,"l":10.81,"n":962,"o":10.915,"t":"2026-10-05T14:30:00Z","v":128208,"vw":10.833266},{"c":10.745,"h":10.83,"l":10.735,"n":873,"o":10.82,"t":"2026-10-05T14:45:00Z","v":91914,"vw":10.772836},{"c":10.735,"h":10.745,"l":10.71,"n":754,"o":10.74,"t":"2026-10-05T15:00:00Z","v":75003,"vw":10.727723},{"c":10.705,"h":10.745,"l":10.7,"n":767,"o":10.73,"t":"2026-10-05T15:15:00Z","v":65646,"vw":10.723512},{"c":10.73,"h":10.745,"l":10.7,"n":976,"o":10.705,"t":"2026-10-05T15:30:00Z","v":129696,"vw":10.715305},{"c":10.685,"h":10.72,"l":10.68,"n":683,"o":10.72,"t":"2026-10-05T15:45:00Z","v":44851,"vw":10.695524},{"c":10.6838,"h":10.69,"l":10.665,"n":710,"o":10.68,"t":"2026-10-05T16:00:00Z","v":57217,"vw":10.675106},{"c":10.705,"h":10.705,"l":10.645,"n":830,"o":10.68,"t":"2026-10-05T16:15:00Z","v":93559,"vw":10.665952},{"c":10.7,"h":10.705,"l":10.67,"n":666,"o":10.705,"t":"2026-10-05T16:30:00Z","v":46365,"vw":10.686791},{"c":10.685,"h":10.705,"l":10.67,"n":681,"o":10.705,"t":"2026-10-05T16:45:00Z","v":70537,"vw":10.68884},{"c":10.645,"h":10.685,"l":10.64,"n":652,"o":10.685,"t":"2026-10-05T17:00:00Z","v":63730,"vw":10.656356},{"c":10.615,"h":10.65,"l":10.615,"n":617,"o":10.64,"t":"2026-10-05T17:15:00Z","v":44951,"vw":10.634523},{"c":10.595,"h":10.61,"l":10.59,"n":720,"o":10.61,"t":"2026-10-05T17:30:00Z","v":62105,"vw":10.597372},{"c":10.605,"h":10.62,"l":10.58,"n":975,"o":10.6,"t":"2026-10-05T17:45:00Z","v":85038,"vw":10.603491},{"c":10.62,"h":10.665,"l":10.605,"n":856,"o":10.605,"t":"2026-10-05T18:00:00Z","v":72064,"vw":10.644028},{"c":10.655,"h":10.66,"l":10.6,"n":1004,"o":10.62,"t":"2026-10-05T18:15:00Z","v":102751,"vw":10.623214},{"c":10.6601,"h":10.695,"l":10.635,"n":1042,"o":10.655,"t":"2026-10-05T18:30:00Z","v":115955,"vw":10.656544},{"c":10.67,"h":10.67,"l":10.61,"n":1007,"o":10.66,"t":"2026-10-05T18:45:00Z","v":138179,"vw":10.642881},{"c":10.655,"h":10.695,"l":10.64,"n":1030,"o":10.665,"t":"2026-10-05T19:00:00Z","v":102552,"vw":10.667665},{"c":10.665,"h":10.68,"l":10.64,"n":1231,"o":10.65,"t":"2026-10-05T19:15:00Z","v":131867,"vw":10.65991},{"c":10.63,"h":10.67,"l":10.625,"n":1481,"o":10.66,"t":"2026-10-05T19:30:00Z","v":187473,"vw":10.645234},{"c":10.55,"h":10.63,"l":10.53,"n":4540,"o":10.62,"t":"2026-10-05T19:45:00Z","v":742431,"vw":10.575711},{"c":10.55,"h":10.55,"l":10.53,"n":22,"o":10.53,"t":"2026-10-05T20:00:00Z","v":1271435,"vw":10.530004},{"c":10.6,"h":10.6,"l":10.5,"n":89,"o":10.51,"t":"2026-10-06T11:00:00Z","v":9521,"vw":10.565998},{"c":10.6,"h":10.65,"l":10.53,"n":72,"o":10.65,"t":"2026-10-06T12:00:00Z","v":8340,"vw":10.607679},{"c":10.54,"h":10.55,"l":10.54,"n":4,"o":10.54,"t":"2026-10-06T12:45:00Z","v":1226,"vw":10.542039},{"c":10.56,"h":10.6,"l":10.56,"n":36,"o":10.57,"t":"2026-10-06T13:00:00Z","v":4712,"vw":10.571487},{"c":10.56,"h":10.58,"l":10.55,"n":32,"o":10.56,"t":"2026-10-06T13:15:00Z","v":4034,"vw":10.562973},{"c":10.655,"h":10.78,"l":10.56,"n":1326,"o":10.58,"t":"2026-10-06T13:30:00Z","v":137991,"vw":10.666479},{"c":10.72,"h":10.75,"l":10.66,"n":1056,"o":10.66,"t":"2026-10-06T13:45:00Z","v":104182,"vw":10.709759},{"c":10.765,"h":10.835,"l":10.715,"n":1198,"o":10.72,"t":"2026-10-06T14:00:00Z","v":112632,"vw":10.76838},{"c":10.755,"h":10.78,"l":10.74,"n":866,"o":10.77,"t":"2026-10-06T14:15:00Z","v":65647,"vw":10.759424},{"c":10.845,"h":10.86,"l":10.735,"n":1124,"o":10.755,"t":"2026-10-06T14:30:00Z","v":118661,"vw":10.806632},{"c":10.935,"h":10.935,"l":10.825,"n":1087,"o":10.845,"t":"2026-10-06T14:45:00Z","v":77995,"vw":10.861418},{"c":10.915,"h":10.985,"l":10.885,"n":1343,"o":10.94,"t":"2026-10-06T15:00:00Z","v":171244,"vw":10.933386},{"c":10.945,"h":10.945,"l":10.89,"n":871,"o":10.915,"t":"2026-10-06T15:15:00Z","v":72833,"vw":10.920326},{"c":11.045,"h":11.055,"l":10.935,"n":1783,"o":10.945,"t":"2026-10-06T15:30:00Z","v":196463,"vw":10.988923},{"c":10.965,"h":11.045,"l":10.96,"n":2144,"o":11.04,"t":"2026-10-06T15:45:00Z","v":399630,"vw":11.017115},{"c":10.955,"h":10.97,"l":10.93,"n":925,"o":10.965,"t":"2026-10-06T16:00:00Z","v":87876,"vw":10.955052},{"c":10.98,"h":11,"l":10.945,"n":821,"o":10.955,"t":"2026-10-06T16:15:00Z","v":78314,"vw":10.96828},{"c":10.96,"h":10.995,"l":10.955,"n":618,"o":10.99,"t":"2026-10-06T16:30:00Z","v":46633,"vw":10.978098},{"c":10.925,"h":10.975,"l":10.925,"n":610,"o":10.955,"t":"2026-10-06T16:45:00Z","v":32735,"vw":10.948566},{"c":10.905,"h":10.93,"l":10.885,"n":909,"o":10.92,"t":"2026-10-06T17:00:00Z","v":71190,"vw":10.905083},{"c":10.885,"h":10.91,"l":10.885,"n":567,"o":10.905,"t":"2026-10-06T17:15:00Z","v":27940,"vw":10.896726},{"c":10.865,"h":10.895,"l":10.865,"n":537,"o":10.88,"t":"2026-10-06T17:30:00Z","v":30435,"vw":10.882688},{"c":10.87,"h":10.88,"l":10.865,"n":581,"o":10.87,"t":"2026-10-06T17:45:00Z","v":55075,"vw":10.868259},{"c":10.86,"h":10.905,"l":10.85,"n":1204,"o":10.88,"t":"2026-10-06T18:00:00Z","v":210488,"vw":10.880707},{"c":10.875,"h":10.89,"l":10.845,"n":1171,"o":10.87,"t":"2026-10-06T18:15:00Z","v":206964,"vw":10.866553},{"c":10.9,"h":10.94,"l":10.865,"n":1500,"o":10.875,"t":"2026-10-06T18:30:00Z","v":323699,"vw":10.899101},{"c":10.895,"h":10.93,"l":10.885,"n":1142,"o":10.9,"t":"2026-10-06T18:45:00Z","v":198993,"vw":10.904322},{"c":10.905,"h":10.91,"l":10.89,"n":994,"o":10.895,"t":"2026-10-06T19:00:00Z","v":146784,"vw":10.898897},{"c":10.885,"h":10.945,"l":10.88,"n":1537,"o":10.905,"t":"2026-10-06T19:15:00Z","v":213460,"vw":10.911905},{"c":10.94,"h":10.94,"l":10.88,"n":1383,"o":10.885,"t":"2026-10-06T19:30:00Z","v":252190,"vw":10.910363},{"c":10.9,"h":10.96,"l":10.89,"n":3688,"o":10.935,"t":"2026-10-06T19:45:00Z","v":456393,"vw":10.918575},{"c":10.9,"h":10.9,"l":10.9,"n":16,"o":10.9,"t":"2026-10-06T20:00:00Z","v":633888,"vw":10.9},{"c":10.93,"h":11.07,"l":10.835,"n":770,"o":10.96,"t":"2026-10-07T13:30:00Z","v":108819,"vw":10.914045},{"c":10.915,"h":10.97,"l":10.895,"n":1094,"o":10.935,"t":"2026-10-07T13:45:00Z","v":213870,"vw":10.936843},{"c":10.885,"h":10.94,"l":10.885,"n":770,"o":10.915,"t":"2026-10-07T14:00:00Z","v":100634,"vw":10.911707},{"c":10.885,"h":10.915,"l":10.845,"n":889,"o":10.88,"t":"2026-10-07T14:15:00Z","v":99234,"vw":10.882105},{"c":10.915,"h":10.92,"l":10.88,"n":909,"o":10.885,"t":"2026-10-07T14:30:00Z","v":104779,"vw":10.901592},{"c":10.855,"h":10.92,"l":10.85,"n":1626,"o":10.915,"t":"2026-10-07T14:45:00Z","v":256419,"vw":10.883871},{"c":10.845,"h":10.86,"l":10.83,"n":893,"o":10.85,"t":"2026-10-07T15:00:00Z","v":89851,"vw":10.844766},{"c":10.785,"h":10.845,"l":10.77,"n":727,"o":10.845,"t":"2026-10-07T15:15:00Z","v":86591,"vw":10.807727},{"c":10.815,"h":10.825,"l":10.78,"n":724,"o":10.785,"t":"2026-10-07T15:30:00Z","v":93964,"vw":10.800598},{"c":10.86,"h":10.86,"l":10.805,"n":613,"o":10.81,"t":"2026-10-07T15:45:00Z","v":79791,"vw":10.823773},{"c":10.895,"h":10.9,"l":10.83,"n":670,"o":10.855,"t":"2026-10-07T16:00:00Z","v":77378,"vw":10.863138},{"c":10.885,"h":10.895,"l":10.865,"n":447,"o":10.895,"t":"2026-10-07T16:15:00Z","v":39093,"vw":10.88155},{"c":10.88,"h":10.89,"l":10.87,"n":249,"o":10.885,"t":"2026-10-07T16:30:00Z","v":18603,"vw":10.87797},{"c":10.865,"h":10.88,"l":10.865,"n":418,"o":10.875,"t":"2026-10-07T16:45:00Z","v":33684,"vw":10.871755},{"c":10.905,"h":10.915,"l":10.865,"n":537,"o":10.865,"t":"2026-10-07T17:00:00Z","v":62755,"vw":10.883824},{"c":10.905,"h":10.92,"l":10.895,"n":670,"o":10.9,"t":"2026-10-07T17:15:00Z","v":77560,"vw":10.902649},{"c":10.89,"h":10.91,"l":10.88,"n":1331,"o":10.905,"t":"2026-10-07T17:30:00Z","v":195452,"vw":10.893291},{"c":10.905,"h":10.92,"l":10.885,"n":443,"o":10.885,"t":"2026-10-07T17:45:00Z","v":39416,"vw":10.902781},{"c":10.9,"h":10.91,"l":10.865,"n":1012,"o":10.905,"t":"2026-10-07T18:00:00Z","v":194870,"vw":10.8869},{"c":10.895,"h":10.915,"l":10.875,"n":1739,"o":10.895,"t":"2026-10-07T18:15:00Z","v":345387,"vw":10.889522},{"c":10.875,"h":10.905,"l":10.875,"n":910,"o":10.895,"t":"2026-10-07T18:30:00Z","v":121871,"vw":10.891538},{"c":10.835,"h":10.875,"l":10.835,"n":604,"o":10.875,"t":"2026-10-07T18:45:00Z","v":51929,"vw":10.856927},{"c":10.825,"h":10.86,"l":10.825,"n":710,"o":10.835,"t":"2026-10-07T19:00:00Z","v":89036,"vw":10.837137},{"c":10.8,"h":10.855,"l":10.795,"n":1234,"o":10.83,"t":"2026-10-07T19:15:00Z","v":188141,"vw":10.817014},{"c":10.832,"h":10.86,"l":10.82,"n":1643,"o":10.82,"t":"2026-10-07T19:30:00Z","v":189280,"vw":10.840235},{"c":10.78,"h":10.87,"l":10.77,"n":4696,"o":10.83,"t":"2026-10-07T19:45:00Z","v":802060,"vw":10.804829},{"c":10.77,"h":10.77,"l":10.77,"n":31,"o":10.77,"t":"2026-10-07T20:00:00Z","v":2835404,"vw":10.77},{"c":10.8,"h":10.8,"l":10.79,"n":16,"o":10.79,"t":"2026-10-08T12:00:00Z","v":1485,"vw":10.799065},{"c":10.95,"h":10.95,"l":10.95,"n":10,"o":10.95,"t":"2026-10-08T12:15:00Z","v":109,"vw":10.95},{"c":10.71,"h":10.73,"l":10.7,"n":21,"o":10.73,"t":"2026-10-08T13:15:00Z","v":1835,"vw":10.702802},{"c":10.8,"h":10.81,"l":10.71,"n":534,"o":10.73,"t":"2026-10-08T13:30:00Z","v":103453,"vw":10.751551},{"c":10.895,"h":10.92,"l":10.805,"n":902,"o":10.81,"t":"2026-10-08T13:45:00Z","v":107702,"vw":10.873792},{"c":10.855,"h":10.89,"l":10.815,"n":723,"o":10.89,"t":"2026-10-08T14:00:00Z","v":85029,"vw":10.847155},{"c":10.785,"h":10.875,"l":10.775,"n":643,"o":10.855,"t":"2026-10-08T14:15:00Z","v":65488,"vw":10.838759},{"c":10.785,"h":10.82,"l":10.775,"n":748,"o":10.785,"t":"2026-10-08T14:30:00Z","v":112225,"vw":10.801219},{"c":10.755,"h":10.8,"l":10.755,"n":770,"o":10.785,"t":"2026-10-08T14:45:00Z","v":80704,"vw":10.78249},{"c":10.73,"h":10.77,"l":10.73,"n":438,"o":10.755,"t":"2026-10-08T15:00:00Z","v":50865,"vw":10.74831},{"c":10.74,"h":10.75,"l":10.73,"n":424,"o":10.74,"t":"2026-10-08T15:15:00Z","v":25768,"vw":10.739652},{"c":10.73,"h":10.74,"l":10.705,"n":634,"o":10.73,"t":"2026-10-08T15:30:00Z","v":66189,"vw":10.726933},{"c":10.76,"h":10.76,"l":10.725,"n":554,"o":10.725,"t":"2026-10-08T15:45:00Z","v":61146,"vw":10.739755},{"c":10.815,"h":10.83,"l":10.74,"n":966,"o":10.76,"t":"2026-10-08T16:00:00Z","v":127926,"vw":10.79618},{"c":10.75,"h":10.875,"l":10.75,"n":820,"o":10.815,"t":"2026-10-08T16:15:00Z","v":121665,"vw":10.817522},{"c":10.795,"h":10.815,"l":10.75,"n":1141,"o":10.75,"t":"2026-10-08T16:30:00Z","v":216126,"vw":10.79527},{"c":10.895,"h":10.925,"l":10.795,"n":1377,"o":10.795,"t":"2026-10-08T16:45:00Z","v":320299,"vw":10.86213},{"c":10.885,"h":10.905,"l":10.87,"n":666,"o":10.895,"t":"2026-10-08T17:00:00Z","v":99228,"vw":10.886281},{"c":10.88,"h":10.935,"l":10.88,"n":647,"o":10.885,"t":"2026-10-08T17:15:00Z","v":98799,"vw":10.920213},{"c":10.935,"h":10.94,"l":10.865,"n":729,"o":10.88,"t":"2026-10-08T17:30:00Z","v":62750,"vw":10.894495},{"c":10.92,"h":10.945,"l":10.905,"n":983,"o":10.94,"t":"2026-10-08T17:45:00Z","v":95539,"vw":10.92939},{"c":10.93,"h":10.94,"l":10.905,"n":704,"o":10.93,"t":"2026-10-08T18:00:00Z","v":58108,"vw":10.921175},{"c":10.885,"h":10.94,"l":10.875,"n":916,"o":10.93,"t":"2026-10-08T18:15:00Z","v":150270,"vw":10.920455},{"c":10.865,"h":10.89,"l":10.865,"n":828,"o":10.88,"t":"2026-10-08T18:30:00Z","v":89496,"vw":10.879883},{"c":10.855,"h":10.87,"l":10.855,"n":610,"o":10.865,"t":"2026-10-08T18:45:00Z","v":49400,"vw":10.862876},{"c":10.905,"h":10.91,"l":10.845,"n":1170,"o":10.855,"t":"2026-10-08T19:00:00Z","v":146847,"vw":10.878154},{"c":10.9,"h":10.93,"l":10.895,"n":1331,"o":10.905,"t":"2026-10-08T19:15:00Z","v":140190,"vw":10.912628},{"c":10.935,"h":10.945,"l":10.88,"n":1757,"o":10.905,"t":"2026-10-08T19:30:00Z","v":172882,"vw":10.904144},{"c":10.89,"h":10.99,"l":10.88,"n":6120,"o":10.935,"t":"2026-10-08T19:45:00Z","v":1294869,"vw":10.94295},{"c":10.89,"h":10.89,"l":10.89,"n":18,"o":10.89,"t":"2026-10-08T20:00:00Z","v":652070,"vw":10.89},{"c":10.63,"h":10.74,"l":10.49,"n":52,"o":10.74,"t":"2026-10-08T20:15:00Z","v":27890,"vw":10.533688},{"c":10.48,"h":10.5,"l":10.41,"n":219,"o":10.5,"t":"2026-10-08T20:30:00Z","v":90953,"vw":10.445482},{"c":10.28,"h":10.47,"l":10.28,"n":15,"o":10.35,"t":"2026-10-08T20:45:00Z","v":30156,"vw":10.348711},{"c":10.28,"h":10.29,"l":10.28,"n":8,"o":10.29,"t":"2026-10-08T21:00:00Z","v":9000,"vw":10.280391},{"c":10.34,"h":11.38,"l":10.28,"n":118,"o":10.51,"t":"2026-10-08T23:45:00Z","v":36722,"vw":10.548562},{"c":10.6,"h":10.66,"l":10.6,"n":6,"o":10.66,"t":"2026-10-09T10:30:00Z","v":8501,"vw":10.601766},{"c":10.5,"h":10.6,"l":10.5,"n":2,"o":10.6,"t":"2026-10-09T10:45:00Z","v":1100,"vw":10.509091},{"c":10.62,"h":10.66,"l":10.62,"n":6,"o":10.66,"t":"2026-10-09T11:00:00Z","v":357,"vw":10.646348},{"c":10.7,"h":10.7,"l":10.64,"n":8,"o":10.64,"t":"2026-10-09T11:30:00Z","v":11300,"vw":10.690625},{"c":10.6,"h":10.65,"l":10.6,"n":11,"o":10.65,"t":"2026-10-09T11:45:00Z","v":10001,"vw":10.625038},{"c":10.3719,"h":10.3719,"l":10.3719,"n":1,"o":10.3719,"t":"2026-10-09T12:30:00Z","v":184,"vw":10.3719},{"c":10.44,"h":10.49,"l":10.38,"n":26,"o":10.48,"t":"2026-10-09T12:45:00Z","v":3498,"vw":10.461459},{"c":10.5,"h":10.51,"l":10.41,"n":47,"o":10.44,"t":"2026-10-09T13:00:00Z","v":29028,"vw":10.497753},{"c":10.35,"h":10.45,"l":10.35,"n":160,"o":10.4,"t":"2026-10-09T13:15:00Z","v":29126,"vw":10.388752},{"c":9.85,"h":10.45,"l":9.82,"n":4841,"o":10.35,"t":"2026-10-09T13:30:00Z","v":1342784,"vw":10.13715},{"c":9.875,"h":9.955,"l":9.81,"n":3374,"o":9.84,"t":"2026-10-09T13:45:00Z","v":891978,"vw":9.885292},{"c":10.04,"h":10.1285,"l":9.74,"n":5394,"o":9.88,"t":"2026-10-09T14:00:00Z","v":1142392,"vw":9.930983},{"c":10.075,"h":10.1,"l":9.98,"n":3825,"o":10.04,"t":"2026-10-09T14:15:00Z","v":791384,"vw":10.041689},{"c":9.935,"h":10.075,"l":9.9101,"n":3173,"o":10.075,"t":"2026-10-09T14:30:00Z","v":552072,"vw":9.968821},{"c":10.035,"h":10.04,"l":9.925,"n":2557,"o":9.935,"t":"2026-10-09T14:45:00Z","v":418012,"vw":9.991155},{"c":10.115,"h":10.13,"l":10.035,"n":3141,"o":10.035,"t":"2026-10-09T15:00:00Z","v":739297,"vw":10.09379},{"c":10.085,"h":10.125,"l":10.045,"n":1489,"o":10.115,"t":"2026-10-09T15:15:00Z","v":227531,"vw":10.087669},{"c":10.095,"h":10.1,"l":10.06,"n":1339,"o":10.085,"t":"2026-10-09T15:30:00Z","v":163898,"vw":10.083054},{"c":10.045,"h":10.105,"l":10.03,"n":1572,"o":10.095,"t":"2026-10-09T15:45:00Z","v":192676,"vw":10.056125},{"c":10.125,"h":10.14,"l":10.045,"n":1324,"o":10.045,"t":"2026-10-09T16:00:00Z","v":169465,"vw":10.085884},{"c":10.075,"h":10.14,"l":10.06,"n":1165,"o":10.125,"t":"2026-10-09T16:15:00Z","v":161419,"vw":10.096351},{"c":10.145,"h":10.16,"l":10.0712,"n":1801,"o":10.075,"t":"2026-10-09T16:30:00Z","v":338656,"vw":10.122717},{"c":10.265,"h":10.2759,"l":10.145,"n":1714,"o":10.145,"t":"2026-10-09T16:45:00Z","v":392649,"vw":10.20771},{"c":10.335,"h":10.345,"l":10.235,"n":2454,"o":10.27,"t":"2026-10-09T17:00:00Z","v":462942,"vw":10.292105},{"c":10.205,"h":10.355,"l":10.205,"n":1737,"o":10.335,"t":"2026-10-09T17:15:00Z","v":299087,"vw":10.291675},{"c":10.3875,"h":10.39,"l":10.205,"n":2614,"o":10.205,"t":"2026-10-09T17:30:00Z","v":548669,"vw":10.323163},{"c":10.345,"h":10.42,"l":10.345,"n":2002,"o":10.39,"t":"2026-10-09T17:45:00Z","v":333382,"vw":10.387245},{"c":10.275,"h":10.365,"l":10.27,"n":2062,"o":10.345,"t":"2026-10-09T18:00:00Z","v":312283,"vw":10.310155},{"c":10.315,"h":10.32,"l":10.27,"n":1493,"o":10.275,"t":"2026-10-09T18:15:00Z","v":219217,"vw":10.291833},{"c":10.305,"h":10.32,"l":10.29,"n":1850,"o":10.315,"t":"2026-10-09T18:30:00Z","v":282167,"vw":10.304012},{"c":10.35,"h":10.355,"l":10.305,"n":1695,"o":10.31,"t":"2026-10-09T18:45:00Z","v":312168,"vw":10.322612},{"c":10.205,"h":10.35,"l":10.185,"n":2046,"o":10.35,"t":"2026-10-09T19:00:00Z","v":401048,"vw":10.262161},{"c":10.275,"h":10.275,"l":10.2,"n":1955,"o":10.205,"t":"2026-10-09T19:15:00Z","v":311076,"vw":10.2396},{"c":10.315,"h":10.33,"l":10.245,"n":3067,"o":10.275,"t":"2026-10-09T19:30:00Z","v":572050,"vw":10.294844},{"c":10.115,"h":10.33,"l":10.11,"n":9072,"o":10.315,"t":"2026-10-09T19:45:00Z","v":1869344,"vw":10.209126},{"c":10.12,"h":10.12,"l":10.09,"n":29,"o":10.12,"t":"2026-10-09T20:00:00Z","v":5284219,"vw":10.119993},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-09T20:15:00Z","v":100,"vw":10.25},{"c":10.13,"h":10.28,"l":10.13,"n":55,"o":10.28,"t":"2026-10-12T12:30:00Z","v":5467,"vw":10.215645},{"c":10.16,"h":10.16,"l":10.16,"n":32,"o":10.16,"t":"2026-10-12T13:00:00Z","v":684,"vw":10.16},{"c":10.3,"h":10.3,"l":10.255,"n":6,"o":10.3,"t":"2026-10-12T13:15:00Z","v":4520,"vw":10.297},{"c":10.1597,"h":10.32,"l":10.14,"n":793,"o":10.16,"t":"2026-10-12T13:30:00Z","v":149532,"vw":10.201414},{"c":10.145,"h":10.18,"l":10.11,"n":665,"o":10.16,"t":"2026-10-12T13:45:00Z","v":93041,"vw":10.140669},{"c":10.14,"h":10.16,"l":10.115,"n":1120,"o":10.145,"t":"2026-10-12T14:00:00Z","v":115161,"vw":10.142733},{"c":10.13,"h":10.145,"l":10.095,"n":778,"o":10.145,"t":"2026-10-12T14:15:00Z","v":83809,"vw":10.116964},{"c":10.235,"h":10.24,"l":10.125,"n":890,"o":10.13,"t":"2026-10-12T14:30:00Z","v":107212,"vw":10.184431},{"c":10.255,"h":10.27,"l":10.22,"n":643,"o":10.23,"t":"2026-10-12T14:45:00Z","v":50011,"vw":10.239233},{"c":10.235,"h":10.3,"l":10.21,"n":1097,"o":10.255,"t":"2026-10-12T15:00:00Z","v":334511,"vw":10.254445},{"c":10.14,"h":10.235,"l":10.14,"n":1033,"o":10.235,"t":"2026-10-12T15:15:00Z","v":148183,"vw":10.178706},{"c":10.175,"h":10.2,"l":10.125,"n":952,"o":10.135,"t":"2026-10-12T15:30:00Z","v":122953,"vw":10.175135},{"c":10.175,"h":10.175,"l":10.15,"n":474,"o":10.175,"t":"2026-10-12T15:45:00Z","v":34723,"vw":10.159766},{"c":10.165,"h":10.19,"l":10.155,"n":552,"o":10.175,"t":"2026-10-12T16:00:00Z","v":37668,"vw":10.175408},{"c":10.165,"h":10.185,"l":10.165,"n":608,"o":10.17,"t":"2026-10-12T16:15:00Z","v":46137,"vw":10.173725},{"c":10.22,"h":10.22,"l":10.145,"n":793,"o":10.16,"t":"2026-10-12T16:30:00Z","v":531687,"vw":10.153912},{"c":10.22,"h":10.26,"l":10.215,"n":570,"o":10.215,"t":"2026-10-12T16:45:00Z","v":47960,"vw":10.236981},{"c":10.225,"h":10.24,"l":10.21,"n":607,"o":10.225,"t":"2026-10-12T17:00:00Z","v":46083,"vw":10.226922},{"c":10.235,"h":10.24,"l":10.22,"n":504,"o":10.225,"t":"2026-10-12T17:15:00Z","v":32345,"vw":10.230673},{"c":10.26,"h":10.26,"l":10.22,"n":482,"o":10.235,"t":"2026-10-12T17:30:00Z","v":37835,"vw":10.235809},{"c":10.245,"h":10.26,"l":10.24,"n":511,"o":10.26,"t":"2026-10-12T17:45:00Z","v":41433,"vw":10.248929},{"c":10.23,"h":10.245,"l":10.205,"n":731,"o":10.245,"t":"2026-10-12T18:00:00Z","v":72489,"vw":10.229582},{"c":10.235,"h":10.25,"l":10.225,"n":907,"o":10.235,"t":"2026-10-12T18:15:00Z","v":112913,"vw":10.23879},{"c":10.195,"h":10.235,"l":10.195,"n":827,"o":10.235,"t":"2026-10-12T18:30:00Z","v":73953,"vw":10.209695},{"c":10.235,"h":10.24,"l":10.19,"n":796,"o":10.195,"t":"2026-10-12T18:45:00Z","v":72393,"vw":10.218265},{"c":10.215,"h":10.24,"l":10.21,"n":814,"o":10.23,"t":"2026-10-12T19:00:00Z","v":90063,"vw":10.225837},{"c":10.235,"h":10.25,"l":10.215,"n":1061,"o":10.215,"t":"2026-10-12T19:15:00Z","v":106022,"vw":10.22944},{"c":10.255,"h":10.26,"l":10.235,"n":1279,"o":10.235,"t":"2026-10-12T19:30:00Z","v":137281,"vw":10.250561},{"c":10.235,"h":10.295,"l":10.22,"n":4404,"o":10.255,"t":"2026-10-12T19:45:00Z","v":864136,"vw":10.246988},{"c":10.24,"h":10.24,"l":10.24,"n":19,"o":10.24,"t":"2026-10-12T20:00:00Z","v":242029,"vw":10.24},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-12T20:30:00Z","v":100,"vw":10.44},{"c":10.25,"h":10.41,"l":10.23,"n":497,"o":10.35,"t":"2026-10-13T13:30:00Z","v":61344,"vw":10.29849},{"c":10.195,"h":10.255,"l":10.19,"n":539,"o":10.255,"t":"2026-10-13T13:45:00Z","v":43451,"vw":10.211345},{"c":10.17,"h":10.195,"l":10.14,"n":755,"o":10.19,"t":"2026-10-13T14:00:00Z","v":72347,"vw":10.167133},{"c":10.165,"h":10.19,"l":10.15,"n":552,"o":10.165,"t":"2026-10-13T14:15:00Z","v":62123,"vw":10.161785},{"c":10.175,"h":10.205,"l":10.155,"n":707,"o":10.165,"t":"2026-10-13T14:30:00Z","v":58259,"vw":10.166082},{"c":10.135,"h":10.18,"l":10.11,"n":890,"o":10.175,"t":"2026-10-13T14:45:00Z","v":112089,"vw":10.130758},{"c":10.16,"h":10.165,"l":10.125,"n":778,"o":10.135,"t":"2026-10-13T15:00:00Z","v":61440,"vw":10.14152},{"c":10.145,"h":10.16,"l":10.12,"n":696,"o":10.16,"t":"2026-10-13T15:15:00Z","v":60293,"vw":10.137786},{"c":10.115,"h":10.15,"l":10.095,"n":847,"o":10.145,"t":"2026-10-13T15:30:00Z","v":84248,"vw":10.12316},{"c":10.11,"h":10.165,"l":10.105,"n":1073,"o":10.115,"t":"2026-10-13T15:45:00Z","v":153289,"vw":10.142018},{"c":10.135,"h":10.14,"l":10.11,"n":848,"o":10.11,"t":"2026-10-13T16:00:00Z","v":65496,"vw":10.125565},{"c":10.095,"h":10.145,"l":10.08,"n":1027,"o":10.14,"t":"2026-10-13T16:15:00Z","v":149984,"vw":10.117891},{"c":10.135,"h":10.135,"l":10.04,"n":908,"o":10.1,"t":"2026-10-13T16:30:00Z","v":936737,"vw":10.044525},{"c":10.155,"h":10.155,"l":10.04,"n":744,"o":10.13,"t":"2026-10-13T16:45:00Z","v":502594,"vw":10.050222},{"c":10.125,"h":10.155,"l":10.04,"n":1138,"o":10.155,"t":"2026-10-13T17:00:00Z","v":637086,"vw":10.062468},{"c":10.11,"h":10.14,"l":10.105,"n":667,"o":10.125,"t":"2026-10-13T17:15:00Z","v":59311,"vw":10.121762},{"c":10.2,"h":10.2,"l":10.11,"n":1089,"o":10.11,"t":"2026-10-13T17:30:00Z","v":141744,"vw":10.154851},{"c":10.125,"h":10.205,"l":10.11,"n":962,"o":10.2,"t":"2026-10-13T17:45:00Z","v":102601,"vw":10.177494},{"c":10.12,"h":10.145,"l":10.11,"n":703,"o":10.12,"t":"2026-10-13T18:00:00Z","v":66069,"vw":10.128176},{"c":10.085,"h":10.13,"l":10.08,"n":687,"o":10.13,"t":"2026-10-13T18:15:00Z","v":60043,"vw":10.09536},{"c":10.075,"h":10.1,"l":10.07,"n":509,"o":10.085,"t":"2026-10-13T18:30:00Z","v":40971,"vw":10.087333},{"c":10.095,"h":10.105,"l":10.06,"n":1062,"o":10.07,"t":"2026-10-13T18:45:00Z","v":128446,"vw":10.090032},{"c":10.105,"h":10.11,"l":10.07,"n":1512,"o":10.09,"t":"2026-10-13T19:00:00Z","v":406406,"vw":10.096863},{"c":10.12,"h":10.128,"l":10.085,"n":972,"o":10.1,"t":"2026-10-13T19:15:00Z","v":96535,"vw":10.101646},{"c":10.115,"h":10.13,"l":10.11,"n":1103,"o":10.12,"t":"2026-10-13T19:30:00Z","v":104871,"vw":10.120237},{"c":10.125,"h":10.15,"l":10.11,"n":4374,"o":10.115,"t":"2026-10-13T19:45:00Z","v":673854,"vw":10.127204},{"c":10.14,"h":10.14,"l":10.12,"n":20,"o":10.12,"t":"2026-10-13T20:00:00Z","v":708282,"vw":10.120071},{"c":11.08,"h":11.08,"l":10.55,"n":14,"o":10.55,"t":"2026-10-13T20:15:00Z","v":1043,"vw":10.848035},{"c":10.6066,"h":10.6066,"l":10.6066,"n":1,"o":10.6066,"t":"2026-10-13T22:30:00Z","v":300,"vw":10.6066},{"c":10.59,"h":10.6,"l":10.59,"n":4,"o":10.6,"t":"2026-10-14T11:00:00Z","v":934,"vw":10.595359},{"c":10.28,"h":10.28,"l":10.15,"n":56,"o":10.16,"t":"2026-10-14T12:00:00Z","v":6290,"vw":10.198499},{"c":10.17,"h":10.17,"l":10.17,"n":13,"o":10.17,"t":"2026-10-14T12:30:00Z","v":961,"vw":10.17},{"c":10.21,"h":10.26,"l":10.01,"n":21,"o":10.01,"t":"2026-10-14T13:15:00Z","v":4742,"vw":10.183608},{"c":10.11,"h":10.26,"l":10.105,"n":463,"o":10.22,"t":"2026-10-14T13:30:00Z","v":45874,"vw":10.180833},{"c":10.1,"h":10.125,"l":10.075,"n":789,"o":10.105,"t":"2026-10-14T13:45:00Z","v":78289,"vw":10.097926},{"c":10.12,"h":10.12,"l":10.07,"n":898,"o":10.1,"t":"2026-10-14T14:00:00Z","v":72101,"vw":10.09638},{"c":10.08,"h":10.115,"l":10.065,"n":730,"o":10.115,"t":"2026-10-14T14:15:00Z","v":58310,"vw":10.09298},{"c":10.055,"h":10.08,"l":10.035,"n":1017,"o":10.08,"t":"2026-10-14T14:30:00Z","v":111980,"vw":10.055158},{"c":10.06,"h":10.06,"l":10.025,"n":627,"o":10.055,"t":"2026-10-14T14:45:00Z","v":40282,"vw":10.039307},{"c":10.07,"h":10.07,"l":10.045,"n":628,"o":10.055,"t":"2026-10-14T15:00:00Z","v":45478,"vw":10.054109},{"c":10.15,"h":10.16,"l":10.07,"n":788,"o":10.07,"t":"2026-10-14T15:15:00Z","v":62043,"vw":10.125092},{"c":10.0807,"h":10.145,"l":10.08,"n":929,"o":10.145,"t":"2026-10-14T15:30:00Z","v":82445,"vw":10.106334},{"c":10.095,"h":10.1,"l":10.075,"n":713,"o":10.08,"t":"2026-10-14T15:45:00Z","v":53497,"vw":10.087376},{"c":10.09,"h":10.125,"l":10.085,"n":975,"o":10.1,"t":"2026-10-14T16:00:00Z","v":110533,"vw":10.107552},{"c":10.0701,"h":10.11,"l":10.0701,"n":745,"o":10.095,"t":"2026-10-14T16:15:00Z","v":67715,"vw":10.091646},{"c":10.065,"h":10.105,"l":10.06,"n":621,"o":10.08,"t":"2026-10-14T16:30:00Z","v":38350,"vw":10.086792},{"c":10.055,"h":10.07,"l":10.03,"n":904,"o":10.065,"t":"2026-10-14T16:45:00Z","v":90500,"vw":10.046147},{"c":10.06,"h":10.06,"l":10.015,"n":671,"o":10.055,"t":"2026-10-14T17:00:00Z","v":50476,"vw":10.035953},{"c":10.085,"h":10.095,"l":10.055,"n":640,"o":10.07,"t":"2026-10-14T17:15:00Z","v":47596,"vw":10.074964},{"c":10.08,"h":10.09,"l":10.07,"n":614,"o":10.08,"t":"2026-10-14T17:30:00Z","v":30265,"vw":10.078071},{"c":10.075,"h":10.085,"l":10.06,"n":889,"o":10.075,"t":"2026-10-14T17:45:00Z","v":69141,"vw":10.076157},{"c":10.045,"h":10.08,"l":10.04,"n":793,"o":10.075,"t":"2026-10-14T18:00:00Z","v":59509,"vw":10.061072},{"c":10.03,"h":10.045,"l":10.025,"n":1038,"o":10.045,"t":"2026-10-14T18:15:00Z","v":89314,"vw":10.032733},{"c":10.015,"h":10.04,"l":10.01,"n":1002,"o":10.035,"t":"2026-10-14T18:30:00Z","v":106173,"vw":10.032851},{"c":10.035,"h":10.04,"l":10.015,"n":770,"o":10.015,"t":"2026-10-14T18:45:00Z","v":70411,"vw":10.028918},{"c":10.045,"h":10.06,"l":10.01,"n":1165,"o":10.035,"t":"2026-10-14T19:00:00Z","v":138381,"vw":10.034494},{"c":10.035,"h":10.05,"l":10.01,"n":988,"o":10.05,"t":"2026-10-14T19:15:00Z","v":68381,"vw":10.028257},{"c":10.045,"h":10.05,"l":10,"n":1875,"o":10.03,"t":"2026-10-14T19:30:00Z","v":245303,"vw":10.024183},{"c":10.115,"h":10.12,"l":10.03,"n":5316,"o":10.045,"t":"2026-10-14T19:45:00Z","v":889727,"vw":10.074726},{"c":10.11,"h":10.11,"l":10.11,"n":14,"o":10.11,"t":"2026-10-14T20:00:00Z","v":641076,"vw":10.11},{"c":9.975,"h":10.245,"l":9.91,"n":1356,"o":10.2,"t":"2026-10-15T13:30:00Z","v":496411,"vw":10.02773},{"c":9.99,"h":10.03,"l":9.965,"n":2199,"o":9.975,"t":"2026-10-15T13:45:00Z","v":250926,"vw":9.997166},{"c":10.01,"h":10.03,"l":9.955,"n":2640,"o":9.99,"t":"2026-10-15T14:00:00Z","v":347770,"vw":9.997559},{"c":10.035,"h":10.07,"l":10,"n":2633,"o":10.015,"t":"2026-10-15T14:15:00Z","v":357889,"vw":10.026174},{"c":10.025,"h":10.045,"l":9.99,"n":1714,"o":10.035,"t":"2026-10-15T14:30:00Z","v":310218,"vw":10.015791},{"c":10.015,"h":10.04,"l":9.99,"n":2482,"o":10.03,"t":"2026-10-15T14:45:00Z","v":847559,"vw":10.018238},{"c":10.035,"h":10.04,"l":10.005,"n":810,"o":10.02,"t":"2026-10-15T15:00:00Z","v":79861,"vw":10.020731},{"c":10.135,"h":10.145,"l":10.02,"n":4891,"o":10.04,"t":"2026-10-15T15:15:00Z","v":1415022,"vw":10.050968},{"c":10.13,"h":10.135,"l":10.095,"n":969,"o":10.135,"t":"2026-10-15T15:30:00Z","v":103102,"vw":10.113281},{"c":10.12,"h":10.155,"l":10.1,"n":980,"o":10.12,"t":"2026-10-15T15:45:00Z","v":116233,"vw":10.124437},{"c":10.08,"h":10.115,"l":10.08,"n":753,"o":10.115,"t":"2026-10-15T16:00:00Z","v":62479,"vw":10.09833},{"c":10.055,"h":10.075,"l":10.04,"n":570,"o":10.075,"t":"2026-10-15T16:15:00Z","v":44669,"vw":10.052187},{"c":10.11,"h":10.11,"l":10.05,"n":745,"o":10.055,"t":"2026-10-15T16:30:00Z","v":58794,"vw":10.073309},{"c":10.13,"h":10.13,"l":10.08,"n":697,"o":10.105,"t":"2026-10-15T16:45:00Z","v":59513,"vw":10.100633},{"c":10.1,"h":10.13,"l":10.08,"n":1078,"o":10.13,"t":"2026-10-15T17:00:00Z","v":96156,"vw":10.108591},{"c":10.12,"h":10.14,"l":10.09,"n":878,"o":10.1,"t":"2026-10-15T17:15:00Z","v":78930,"vw":10.118072},{"c":10.14,"h":10.14,"l":10.1,"n":725,"o":10.12,"t":"2026-10-15T17:30:00Z","v":65093,"vw":10.121053},{"c":10.12,"h":10.15,"l":10.12,"n":742,"o":10.14,"t":"2026-10-15T17:45:00Z","v":74041,"vw":10.13632},{"c":10.115,"h":10.15,"l":10.1,"n":1079,"o":10.125,"t":"2026-10-15T18:00:00Z","v":117439,"vw":10.116419},{"c":10.13,"h":10.13,"l":10.1,"n":895,"o":10.115,"t":"2026-10-15T18:15:00Z","v":85863,"vw":10.115914},{"c":10.135,"h":10.145,"l":10.115,"n":1097,"o":10.13,"t":"2026-10-15T18:30:00Z","v":110997,"vw":10.132397},{"c":10.13,"h":10.155,"l":10.12,"n":898,"o":10.135,"t":"2026-10-15T18:45:00Z","v":97619,"vw":10.138527},{"c":10.115,"h":10.125,"l":10.1,"n":1044,"o":10.125,"t":"2026-10-15T19:00:00Z","v":97234,"vw":10.11478},{"c":10.12,"h":10.13,"l":10.11,"n":1142,"o":10.12,"t":"2026-10-15T19:15:00Z","v":133470,"vw":10.119759},{"c":10.165,"h":10.17,"l":10.11,"n":1891,"o":10.115,"t":"2026-10-15T19:30:00Z","v":279760,"vw":10.137784},{"c":10.095,"h":10.165,"l":10.08,"n":4579,"o":10.16,"t":"2026-10-15T19:45:00Z","v":808033,"vw":10.107794},{"c":10.09,"h":10.09,"l":10.09,"n":34,"o":10.09,"t":"2026-10-15T20:00:00Z","v":1477163,"vw":10.09},{"c":9.9975,"h":10.115,"l":9.995,"n":280,"o":10.1,"t":"2026-10-16T13:30:00Z","v":58746,"vw":10.05818},{"c":10.03,"h":10.06,"l":9.98,"n":712,"o":10.02,"t":"2026-10-16T13:45:00Z","v":90209,"vw":10.01291},{"c":10.085,"h":10.1,"l":10,"n":826,"o":10.025,"t":"2026-10-16T14:00:00Z","v":79218,"vw":10.057856},{"c":10.055,"h":10.1,"l":10.055,"n":527,"o":10.085,"t":"2026-10-16T14:15:00Z","v":46541,"vw":10.075912},{"c":10.055,"h":10.085,"l":10.05,"n":831,"o":10.055,"t":"2026-10-16T14:30:00Z","v":48446,"vw":10.066977},{"c":10.06,"h":10.075,"l":10.045,"n":709,"o":10.055,"t":"2026-10-16T14:45:00Z","v":39036,"vw":10.059533},{"c":10.1,"h":10.1,"l":10.045,"n":765,"o":10.065,"t":"2026-10-16T15:00:00Z","v":56903,"vw":10.07407},{"c":10.085,"h":10.1,"l":10.08,"n":921,"o":10.095,"t":"2026-10-16T15:15:00Z","v":64629,"vw":10.093579},{"c":10.065,"h":10.1,"l":10.06,"n":851,"o":10.09,"t":"2026-10-16T15:30:00Z","v":63451,"vw":10.088167},{"c":10.06,"h":10.075,"l":10.05,"n":893,"o":10.07,"t":"2026-10-16T15:45:00Z","v":61636,"vw":10.061027},{"c":10.035,"h":10.065,"l":10.035,"n":665,"o":10.065,"t":"2026-10-16T16:00:00Z","v":37101,"vw":10.049679},{"c":10.015,"h":10.05,"l":10.01,"n":666,"o":10.035,"t":"2026-10-16T16:15:00Z","v":41328,"vw":10.0326},{"c":10.015,"h":10.025,"l":9.98,"n":1079,"o":10.01,"t":"2026-10-16T16:30:00Z","v":144639,"vw":9.995611},{"c":9.995,"h":10.015,"l":9.98,"n":602,"o":10.015,"t":"2026-10-16T16:45:00Z","v":37115,"vw":9.995214},{"c":9.96,"h":10,"l":9.95,"n":641,"o":9.995,"t":"2026-10-16T17:00:00Z","v":41695,"vw":9.981328},{"c":9.965,"h":9.975,"l":9.955,"n":605,"o":9.96,"t":"2026-10-16T17:15:00Z","v":33943,"vw":9.962612},{"c":9.995,"h":10.01,"l":9.95,"n":935,"o":9.9607,"t":"2026-10-16T17:30:00Z","v":89383,"vw":9.985493},{"c":9.96,"h":10,"l":9.96,"n":726,"o":9.995,"t":"2026-10-16T17:45:00Z","v":56488,"vw":9.971177},{"c":9.965,"h":9.995,"l":9.96,"n":713,"o":9.96,"t":"2026-10-16T18:00:00Z","v":75931,"vw":9.97568},{"c":9.97,"h":9.97,"l":9.935,"n":854,"o":9.965,"t":"2026-10-16T18:15:00Z","v":78449,"vw":9.958411},{"c":10.005,"h":10.01,"l":9.97,"n":1483,"o":9.97,"t":"2026-10-16T18:30:00Z","v":187085,"vw":9.99666},{"c":10,"h":10.02,"l":9.985,"n":1076,"o":10.005,"t":"2026-10-16T18:45:00Z","v":76277,"vw":9.998594},{"c":10.025,"h":10.04,"l":9.99,"n":1147,"o":10,"t":"2026-10-16T19:00:00Z","v":122143,"vw":10.017474},{"c":10.075,"h":10.075,"l":10.01,"n":2371,"o":10.03,"t":"2026-10-16T19:15:00Z","v":585104,"vw":10.039092},{"c":10.015,"h":10.075,"l":10.005,"n":1540,"o":10.075,"t":"2026-10-16T19:30:00Z","v":299263,"vw":10.021643},{"c":10.09,"h":10.09,"l":10.015,"n":4553,"o":10.02,"t":"2026-10-16T19:45:00Z","v":941560,"vw":10.052241},{"c":10.09,"h":10.09,"l":10.09,"n":11,"o":10.09,"t":"2026-10-16T20:00:00Z","v":468666,"vw":10.09},{"c":10.095,"h":10.16,"l":10.05,"n":536,"o":10.12,"t":"2026-10-19T13:30:00Z","v":58506,"vw":10.10457},{"c":10.045,"h":10.105,"l":10.04,"n":611,"o":10.095,"t":"2026-10-19T13:45:00Z","v":49742,"vw":10.078733},{"c":10.035,"h":10.045,"l":10.015,"n":510,"o":10.045,"t":"2026-10-19T14:00:00Z","v":33809,"vw":10.030914},{"c":10.025,"h":10.04,"l":10.015,"n":441,"o":10.035,"t":"2026-10-19T14:15:00Z","v":24660,"vw":10.02969},{"c":9.935,"h":10.04,"l":9.935,"n":1545,"o":10.025,"t":"2026-10-19T14:30:00Z","v":507563,"vw":9.995422},{"c":9.965,"h":9.975,"l":9.935,"n":1000,"o":9.935,"t":"2026-10-19T14:45:00Z","v":151075,"vw":9.958325},{"c":10,"h":10,"l":9.965,"n":577,"o":9.97,"t":"2026-10-19T15:00:00Z","v":59680,"vw":9.989159},{"c":9.99,"h":10.015,"l":9.985,"n":464,"o":10.01,"t":"2026-10-19T15:15:00Z","v":31669,"vw":10.002508},{"c":9.98,"h":9.995,"l":9.975,"n":505,"o":9.99,"t":"2026-10-19T15:30:00Z","v":60743,"vw":9.986777},{"c":9.965,"h":9.985,"l":9.9599,"n":457,"o":9.985,"t":"2026-10-19T15:45:00Z","v":33779,"vw":9.966792},{"c":9.935,"h":9.965,"l":9.92,"n":817,"o":9.965,"t":"2026-10-19T16:00:00Z","v":93953,"vw":9.948665},{"c":9.905,"h":9.935,"l":9.88,"n":882,"o":9.935,"t":"2026-10-19T16:15:00Z","v":85146,"vw":9.906648},{"c":9.9,"h":9.91,"l":9.895,"n":821,"o":9.905,"t":"2026-10-19T16:30:00Z","v":78635,"vw":9.901443},{"c":9.855,"h":9.905,"l":9.855,"n":613,"o":9.905,"t":"2026-10-19T16:45:00Z","v":36009,"vw":9.883884},{"c":9.835,"h":9.87,"l":9.835,"n":1076,"o":9.855,"t":"2026-10-19T17:00:00Z","v":232774,"vw":9.851756},{"c":9.91,"h":9.91,"l":9.835,"n":760,"o":9.835,"t":"2026-10-19T17:15:00Z","v":178172,"vw":9.863399},{"c":9.895,"h":9.91,"l":9.87,"n":940,"o":9.91,"t":"2026-10-19T17:30:00Z","v":117580,"vw":9.885659},{"c":9.905,"h":9.91,"l":9.895,"n":475,"o":9.895,"t":"2026-10-19T17:45:00Z","v":54165,"vw":9.900773},{"c":9.895,"h":9.915,"l":9.885,"n":609,"o":9.91,"t":"2026-10-19T18:00:00Z","v":64123,"vw":9.903484},{"c":9.9,"h":9.905,"l":9.89,"n":523,"o":9.895,"t":"2026-10-19T18:15:00Z","v":46215,"vw":9.896795},{"c":9.885,"h":9.91,"l":9.885,"n":699,"o":9.895,"t":"2026-10-19T18:30:00Z","v":58904,"vw":9.896407},{"c":9.92,"h":9.925,"l":9.885,"n":885,"o":9.885,"t":"2026-10-19T18:45:00Z","v":84431,"vw":9.909407},{"c":9.885,"h":9.92,"l":9.88,"n":897,"o":9.92,"t":"2026-10-19T19:00:00Z","v":91322,"vw":9.903484},{"c":9.88,"h":9.91,"l":9.86,"n":1184,"o":9.885,"t":"2026-10-19T19:15:00Z","v":129844,"vw":9.879763},{"c":9.89,"h":9.895,"l":9.875,"n":1345,"o":9.875,"t":"2026-10-19T19:30:00Z","v":117706,"vw":9.885418},{"c":9.85,"h":9.915,"l":9.845,"n":6776,"o":9.885,"t":"2026-10-19T19:45:00Z","v":1453595,"vw":9.873415},{"c":9.86,"h":9.86,"l":9.86,"n":35,"o":9.86,"t":"2026-10-19T20:00:00Z","v":1086096,"vw":9.86},{"c":10.1,"h":10.1,"l":10.1,"n":38,"o":10.1,"t":"2026-10-20T11:15:00Z","v":7266,"vw":10.1},{"c":9.91,"h":9.91,"l":9.9,"n":33,"o":9.9,"t":"2026-10-20T11:30:00Z","v":1816,"vw":9.90203},{"c":9.92,"h":9.92,"l":9.91,"n":40,"o":9.91,"t":"2026-10-20T11:45:00Z","v":2027,"vw":9.912436},{"c":9.95,"h":10,"l":9.89,"n":28,"o":9.89,"t":"2026-10-20T12:00:00Z","v":4854,"vw":9.943637},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-20T12:15:00Z","v":104,"vw":9.92},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-20T12:30:00Z","v":183186,"vw":9.86},{"c":9.88,"h":9.92,"l":9.88,"n":19,"o":9.92,"t":"2026-10-20T13:00:00Z","v":2410,"vw":9.90665},{"c":10.05,"h":10.0525,"l":9.92,"n":719,"o":9.94,"t":"2026-10-20T13:30:00Z","v":92168,"vw":9.982914},{"c":10.08,"h":10.105,"l":10.05,"n":417,"o":10.05,"t":"2026-10-20T13:45:00Z","v":32387,"vw":10.077907},{"c":10.115,"h":10.12,"l":10.07,"n":778,"o":10.075,"t":"2026-10-20T14:00:00Z","v":87443,"vw":10.093631},{"c":10.195,"h":10.195,"l":10.1,"n":1191,"o":10.12,"t":"2026-10-20T14:15:00Z","v":156208,"vw":10.132771},{"c":10.225,"h":10.23,"l":10.19,"n":579,"o":10.195,"t":"2026-10-20T14:30:00Z","v":40057,"vw":10.206707},{"c":10.18,"h":10.23,"l":10.175,"n":841,"o":10.23,"t":"2026-10-20T14:45:00Z","v":77968,"vw":10.198114},{"c":10.06,"h":10.205,"l":10.045,"n":997,"o":10.185,"t":"2026-10-20T15:00:00Z","v":118019,"vw":10.135772},{"c":10.08,"h":10.105,"l":10.06,"n":1341,"o":10.065,"t":"2026-10-20T15:15:00Z","v":231500,"vw":10.086442},{"c":10.09,"h":10.105,"l":10.07,"n":1210,"o":10.085,"t":"2026-10-20T15:30:00Z","v":176464,"vw":10.096216},{"c":10.085,"h":10.1,"l":10.05,"n":667,"o":10.1,"t":"2026-10-20T15:45:00Z","v":195599,"vw":10.090734},{"c":10.05,"h":10.085,"l":10.03,"n":557,"o":10.085,"t":"2026-10-20T16:00:00Z","v":44984,"vw":10.054787},{"c":10.055,"h":10.065,"l":10.04,"n":562,"o":10.055,"t":"2026-10-20T16:15:00Z","v":51048,"vw":10.052297},{"c":10.055,"h":10.065,"l":10.04,"n":490,"o":10.06,"t":"2026-10-20T16:30:00Z","v":35095,"vw":10.054323},{"c":10.055,"h":10.0797,"l":10.04,"n":573,"o":10.055,"t":"2026-10-20T16:45:00Z","v":44650,"vw":10.057673},{"c":10.055,"h":10.065,"l":10.045,"n":424,"o":10.055,"t":"2026-10-20T17:00:00Z","v":32256,"vw":10.056884},{"c":10.045,"h":10.055,"l":10.03,"n":685,"o":10.05,"t":"2026-10-20T17:15:00Z","v":84961,"vw":10.044715},{"c":10.025,"h":10.075,"l":10.025,"n":850,"o":10.05,"t":"2026-10-20T17:30:00Z","v":99893,"vw":10.044842},{"c":10.045,"h":10.05,"l":10.015,"n":401,"o":10.025,"t":"2026-10-20T17:45:00Z","v":37931,"vw":10.035527},{"c":10.04,"h":10.055,"l":10.035,"n":653,"o":10.05,"t":"2026-10-20T18:00:00Z","v":50815,"vw":10.047218},{"c":10.04,"h":10.045,"l":10.03,"n":545,"o":10.045,"t":"2026-10-20T18:15:00Z","v":36862,"vw":10.035959},{"c":10.03,"h":10.05,"l":10.03,"n":595,"o":10.035,"t":"2026-10-20T18:30:00Z","v":43535,"vw":10.040566},{"c":10.055,"h":10.055,"l":10.035,"n":598,"o":10.035,"t":"2026-10-20T18:45:00Z","v":61930,"vw":10.042674},{"c":10.075,"h":10.075,"l":10.04,"n":515,"o":10.055,"t":"2026-10-20T19:00:00Z","v":39553,"vw":10.059784},{"c":10.06,"h":10.095,"l":10.045,"n":1001,"o":10.075,"t":"2026-10-20T19:15:00Z","v":114667,"vw":10.067697},{"c":10.07,"h":10.09,"l":10.06,"n":982,"o":10.06,"t":"2026-10-20T19:30:00Z","v":77933,"vw":10.073764},{"c":10.075,"h":10.09,"l":10.055,"n":3333,"o":10.075,"t":"2026-10-20T19:45:00Z","v":459583,"vw":10.070712},{"c":10.07,"h":10.07,"l":10.07,"n":16,"o":10.07,"t":"2026-10-20T20:00:00Z","v":511379,"vw":10.07},{"c":10,"h":10,"l":10,"n":9,"o":10,"t":"2026-10-21T08:00:00Z","v":2354,"vw":10},{"c":10.1,"h":10.1,"l":10.1,"n":7,"o":10.1,"t":"2026-10-21T11:00:00Z","v":305,"vw":10.1},{"c":10.14,"h":10.2,"l":10.02,"n":92,"o":10.2,"t":"2026-10-21T11:15:00Z","v":7890,"vw":10.113792},{"c":10.05,"h":10.15,"l":10.05,"n":29,"o":10.08,"t":"2026-10-21T13:00:00Z","v":1153,"vw":10.080093},{"c":10.03,"h":10.075,"l":10.01,"n":318,"o":10.07,"t":"2026-10-21T13:30:00Z","v":56791,"vw":10.056373},{"c":10.085,"h":10.11,"l":10.03,"n":661,"o":10.04,"t":"2026-10-21T13:45:00Z","v":78176,"vw":10.076491},{"c":10.115,"h":10.125,"l":10.065,"n":669,"o":10.085,"t":"2026-10-21T14:00:00Z","v":66263,"vw":10.081444},{"c":10.14,"h":10.14,"l":10.1,"n":581,"o":10.11,"t":"2026-10-21T14:15:00Z","v":43580,"vw":10.122872},{"c":10.135,"h":10.15,"l":10.115,"n":656,"o":10.135,"t":"2026-10-21T14:30:00Z","v":56485,"vw":10.128254},{"c":10.115,"h":10.14,"l":10.095,"n":461,"o":10.135,"t":"2026-10-21T14:45:00Z","v":40565,"vw":10.113723},{"c":10.1,"h":10.115,"l":10.09,"n":1014,"o":10.115,"t":"2026-10-21T15:00:00Z","v":165268,"vw":10.100131},{"c":10.095,"h":10.105,"l":10.055,"n":741,"o":10.1,"t":"2026-10-21T15:15:00Z","v":101616,"vw":10.087404},{"c":10.065,"h":10.1,"l":10.05,"n":989,"o":10.1,"t":"2026-10-21T15:30:00Z","v":128679,"vw":10.068928},{"c":10.115,"h":10.13,"l":10.065,"n":662,"o":10.065,"t":"2026-10-21T15:45:00Z","v":70470,"vw":10.101272},{"c":10.11,"h":10.12,"l":10.1,"n":522,"o":10.115,"t":"2026-10-21T16:00:00Z","v":49954,"vw":10.110661},{"c":10.13,"h":10.13,"l":10.095,"n":966,"o":10.115,"t":"2026-10-21T16:15:00Z","v":233766,"vw":10.112259},{"c":10.115,"h":10.14,"l":10.105,"n":789,"o":10.13,"t":"2026-10-21T16:30:00Z","v":82538,"vw":10.119921},{"c":10.125,"h":10.13,"l":10.115,"n":561,"o":10.12,"t":"2026-10-21T16:45:00Z","v":56584,"vw":10.123433},{"c":10.11,"h":10.13,"l":10.1,"n":431,"o":10.125,"t":"2026-10-21T17:00:00Z","v":28275,"vw":10.113088},{"c":10.11,"h":10.11,"l":10.08,"n":592,"o":10.11,"t":"2026-10-21T17:15:00Z","v":66309,"vw":10.098236},{"c":10.105,"h":10.12,"l":10.1,"n":622,"o":10.11,"t":"2026-10-21T17:30:00Z","v":67958,"vw":10.112986},{"c":10.12,"h":10.12,"l":10.1,"n":458,"o":10.11,"t":"2026-10-21T17:45:00Z","v":41095,"vw":10.111595},{"c":10.15,"h":10.15,"l":10.11,"n":590,"o":10.115,"t":"2026-10-21T18:00:00Z","v":59912,"vw":10.124986},{"c":10.13,"h":10.155,"l":10.13,"n":674,"o":10.15,"t":"2026-10-21T18:15:00Z","v":87717,"vw":10.142903},{"c":10.15,"h":10.15,"l":10.12,"n":657,"o":10.13,"t":"2026-10-21T18:30:00Z","v":90456,"vw":10.134838},{"c":10.105,"h":10.156,"l":10.1,"n":686,"o":10.15,"t":"2026-10-21T18:45:00Z","v":74986,"vw":10.136671},{"c":10.08,"h":10.11,"l":10.07,"n":933,"o":10.105,"t":"2026-10-21T19:00:00Z","v":119372,"vw":10.091013},{"c":10.115,"h":10.13,"l":10.075,"n":1119,"o":10.08,"t":"2026-10-21T19:15:00Z","v":135423,"vw":10.104866},{"c":10.09,"h":10.12,"l":10.07,"n":1460,"o":10.11,"t":"2026-10-21T19:30:00Z","v":176739,"vw":10.089467},{"c":10.075,"h":10.11,"l":10.07,"n":4758,"o":10.095,"t":"2026-10-21T19:45:00Z","v":692837,"vw":10.087436},{"c":10.08,"h":10.08,"l":10.08,"n":23,"o":10.08,"t":"2026-10-21T20:00:00Z","v":999123,"vw":10.08},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-22T11:00:00Z","v":301,"vw":10.14},{"c":10.13,"h":10.13,"l":10.05,"n":50,"o":10.13,"t":"2026-10-22T12:00:00Z","v":2835,"vw":10.124288},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-22T12:45:00Z","v":190942,"vw":10.08},{"c":10.05,"h":10.06,"l":10.03,"n":27,"o":10.06,"t":"2026-10-22T13:00:00Z","v":2182,"vw":10.0511},{"c":10.11,"h":10.14,"l":10.1,"n":10,"o":10.1,"t":"2026-10-22T13:15:00Z","v":3309,"vw":10.120951},{"c":10.09,"h":10.15,"l":10.035,"n":351,"o":10.11,"t":"2026-10-22T13:30:00Z","v":107820,"vw":10.077258},{"c":10.125,"h":10.135,"l":10.08,"n":513,"o":10.085,"t":"2026-10-22T13:45:00Z","v":44534,"vw":10.107231},{"c":10.06,"h":10.135,"l":10.055,"n":707,"o":10.125,"t":"2026-10-22T14:00:00Z","v":62990,"vw":10.097577},{"c":10.13,"h":10.135,"l":10.06,"n":958,"o":10.06,"t":"2026-10-22T14:15:00Z","v":339221,"vw":10.101548},{"c":10.07,"h":10.13,"l":10.02,"n":652,"o":10.125,"t":"2026-10-22T14:30:00Z","v":253609,"vw":10.036599},{"c":10.075,"h":10.085,"l":10.055,"n":888,"o":10.065,"t":"2026-10-22T14:45:00Z","v":81583,"vw":10.070358},{"c":10.125,"h":10.125,"l":10.06,"n":676,"o":10.075,"t":"2026-10-22T15:00:00Z","v":54996,"vw":10.094115},{"c":10.1285,"h":10.14,"l":10.12,"n":649,"o":10.125,"t":"2026-10-22T15:15:00Z","v":61163,"vw":10.130861},{"c":10.08,"h":10.125,"l":10.08,"n":848,"o":10.125,"t":"2026-10-22T15:30:00Z","v":68438,"vw":10.109926},{"c":10.075,"h":10.095,"l":10.075,"n":644,"o":10.085,"t":"2026-10-22T15:45:00Z","v":36304,"vw":10.083742},{"c":10.085,"h":10.105,"l":10.075,"n":537,"o":10.075,"t":"2026-10-22T16:00:00Z","v":34350,"vw":10.0901},{"c":10.095,"h":10.125,"l":10.075,"n":788,"o":10.085,"t":"2026-10-22T16:15:00Z","v":100611,"vw":10.102512},{"c":10.08,"h":10.095,"l":10.06,"n":637,"o":10.095,"t":"2026-10-22T16:30:00Z","v":88404,"vw":10.075147},{"c":10.1006,"h":10.11,"l":10.075,"n":454,"o":10.08,"t":"2026-10-22T16:45:00Z","v":29301,"vw":10.093032},{"c":10.09,"h":10.1,"l":10.08,"n":403,"o":10.1,"t":"2026-10-22T17:00:00Z","v":28765,"vw":10.09213},{"c":10.1,"h":10.105,"l":10.075,"n":424,"o":10.09,"t":"2026-10-22T17:15:00Z","v":37947,"vw":10.088116},{"c":10.105,"h":10.11,"l":10.09,"n":337,"o":10.1,"t":"2026-10-22T17:30:00Z","v":20557,"vw":10.100793},{"c":10.145,"h":10.145,"l":10.105,"n":420,"o":10.105,"t":"2026-10-22T17:45:00Z","v":27803,"vw":10.12972},{"c":10.145,"h":10.155,"l":10.125,"n":777,"o":10.145,"t":"2026-10-22T18:00:00Z","v":84506,"vw":10.139831},{"c":10.155,"h":10.19,"l":10.145,"n":667,"o":10.145,"t":"2026-10-22T18:15:00Z","v":73756,"vw":10.166712},{"c":10.145,"h":10.155,"l":10.12,"n":556,"o":10.155,"t":"2026-10-22T18:30:00Z","v":59166,"vw":10.135856},{"c":10.165,"h":10.165,"l":10.145,"n":561,"o":10.15,"t":"2026-10-22T18:45:00Z","v":44166,"vw":10.155458},{"c":10.175,"h":10.2,"l":10.155,"n":900,"o":10.165,"t":"2026-10-22T19:00:00Z","v":66119,"vw":10.180054},{"c":10.165,"h":10.1888,"l":10.155,"n":791,"o":10.175,"t":"2026-10-22T19:15:00Z","v":59764,"vw":10.171161},{"c":10.22,"h":10.22,"l":10.16,"n":1262,"o":10.165,"t":"2026-10-22T19:30:00Z","v":92884,"vw":10.191928},{"c":10.19,"h":10.245,"l":10.18,"n":4516,"o":10.22,"t":"2026-10-22T19:45:00Z","v":637709,"vw":10.209609},{"c":10.19,"h":10.19,"l":10.19,"n":17,"o":10.19,"t":"2026-10-22T20:00:00Z","v":545443,"vw":10.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.394804501704586,"iv":1.3991220162245814,"gamma":0.07010937975367548,"theta":-0.019651481113916187,"vega":0.008010301733124628,"rho":0.0012945535701622338,"breakevenPct":54.757649673254036},{"delta":0.25,"premium":0.37296629690605976,"strike":12.91865187624239,"iv":1.0081691527866552,"gamma":0.1124020424433996,"theta":-0.016110400912855472,"vega":0.009078912948354051,"rho":0.001687108938345499,"breakevenPct":30.437862346893528},{"delta":0.3,"premium":0.3468408628613649,"strike":11.873634514454595,"iv":0.7522491349289999,"gamma":0.18048371867248478,"theta":-0.012836762071430924,"vega":0.009852925503716768,"rho":0.002092414106743445,"breakevenPct":19.92615679407224},{"delta":0.35,"premium":0.33836048879837066,"strike":10.966598778004073,"iv":0.5382565784114053,"gamma":0.2379010183299389,"theta":-0.01012672097759674,"vega":0.01052338085539715,"rho":0.002486878421786348,"breakevenPct":10.941700361162354},{"delta":0.4,"premium":0.419826883910387,"strike":10.762932790224033,"iv":0.5379918126272912,"gamma":0.2409560081466395,"theta":-0.010289653767820773,"vega":0.010665947046843177,"rho":0.002826080825824278,"breakevenPct":9.742489441947198},{"delta":0.45,"premium":0.5012932790224033,"strike":10.559266802443991,"iv":0.5377270468431772,"gamma":0.24401099796334014,"theta":-0.010452586558044806,"vega":0.010808513238289207,"rho":0.003165283229862207,"breakevenPct":8.543278522732042},{"delta":0.5,"premium":0.5827596741344196,"strike":10.355600814663951,"iv":0.5374622810590631,"gamma":0.24706598778004074,"theta":-0.01061551934826884,"vega":0.010951079429735234,"rho":0.0035044856339001363,"breakevenPct":7.344067603516887},{"delta":0.55,"premium":0.6642260692464359,"strike":10.15193482688391,"iv":0.5371975152749491,"gamma":0.25012097759674135,"theta":-0.01077845213849287,"vega":0.011093645621181262,"rho":0.0038436880379380664,"breakevenPct":6.144856684301731},{"delta":0.6,"premium":0.9405974309208054,"strike":9.779815389697902,"iv":0.6332577978411846,"gamma":0.24366202578914842,"theta":-0.01125809596995109,"vega":0.010924729845518132,"rho":0.004030767773119051,"breakevenPct":5.2052288578872075},{"delta":0.65,"premium":1.7894062140735871,"strike":8.912946845201443,"iv":1.0122255058773468,"gamma":0.20926055251807893,"theta":-0.012667922623301839,"vega":0.009840989079841482,"rho":0.0037710620320508957,"breakevenPct":5.027998618989502},{"delta":0.7,"premium":2.638214997226367,"strike":8.046078300704988,"iv":1.3911932139135081,"gamma":0.1748590792470095,"theta":-0.014077749276652587,"vega":0.008757248314164833,"rho":0.0035113562909827416,"breakevenPct":4.850768380091797},{"delta":0.75,"premium":3.4870237803791486,"strike":7.179209756208529,"iv":1.7701609219496701,"gamma":0.14045760597594004,"theta":-0.015487575930003338,"vega":0.0076735075484881815,"rho":0.003251650549914587,"breakevenPct":4.673538141194091},{"delta":0.8,"premium":4.33583256353193,"strike":6.312341211712072,"iv":2.1491286299858325,"gamma":0.10605613270487052,"theta":-0.01689740258335409,"vega":0.006589766782811531,"rho":0.0029919448088464324,"breakevenPct":4.496307902296386},{"delta":0.85,"premium":5.18464134668471,"strike":5.445472667215616,"iv":2.5280963380219936,"gamma":0.07165465943380112,"theta":-0.018307229236704838,"vega":0.005506026017134883,"rho":0.002732239067778278,"breakevenPct":4.31907766339868},{"delta":0.9,"premium":6.033450129837492,"strike":4.578604122719158,"iv":2.9070640460581556,"gamma":0.03725318616273163,"theta":-0.01971705589005559,"vega":0.004422285251458232,"rho":0.002472533326710123,"breakevenPct":4.141847424500975}],"put":[{"delta":0.1,"premium":0.375,"strike":5.684264682503046,"iv":2.1275957277951156,"gamma":0.029331602860718307,"theta":-0.01818704359694276,"vega":0.0050130419663597095,"rho":-0.0011106869556124937,"breakevenPct":47.89730439153046},{"delta":0.15,"premium":0.375,"strike":7.3109807753883835,"iv":1.4176769102054823,"gamma":0.05897044842389489,"theta":-0.01596669641306656,"vega":0.00665023210228802,"rho":-0.0015223624898827214,"breakevenPct":31.933456571262177},{"delta":0.2,"premium":0.375,"strike":8.310479115800822,"iv":1.0420852553797892,"gamma":0.09769266997687569,"theta":-0.013904865969918986,"vega":0.007962544699609787,"rho":-0.0019367666442767686,"breakevenPct":22.124836940129313},{"delta":0.25,"premium":0.37815741180877616,"strike":9.018042353193007,"iv":0.7907163018684875,"gamma":0.14056378170606457,"theta":-0.012086194150405903,"vega":0.009074185266161189,"rho":-0.002354912931078578,"breakevenPct":15.212120300449158},{"delta":0.3,"premium":0.43071188599577676,"strike":9.318353634261582,"iv":0.7269348503405613,"gamma":0.16907652034242274,"theta":-0.011657183131797814,"vega":0.009708375860587228,"rho":-0.0028079221587123124,"breakevenPct":12.780748299648629},{"delta":0.35,"premium":0.48326636018277735,"strike":9.618664915330156,"iv":0.663153398812635,"gamma":0.19758925897878094,"theta":-0.011228172113189725,"vega":0.01034256645501327,"rho":-0.003260931386346046,"breakevenPct":10.349376298848098},{"delta":0.4,"premium":0.535820834369778,"strike":9.91897619639873,"iv":0.5993719472847088,"gamma":0.22610199761513916,"theta":-0.010799161094581636,"vega":0.010976757049439312,"rho":-0.003713940613979781,"breakevenPct":7.918004298047566},{"delta":0.45,"premium":0.9833886530725087,"strike":10.339912669076478,"iv":0.7872793762878493,"gamma":0.19409471327873892,"theta":-0.014734012671658914,"vega":0.01123356643296953,"rho":-0.004459830354416418,"breakevenPct":8.179352149126899},{"delta":0.5,"premium":1.5769086438535318,"strike":10.805418544198849,"iv":1.0681824959720174,"gamma":0.1397260861428159,"theta":-0.020281253382759816,"vega":0.01135093848306154,"rho":-0.005313935545283959,"breakevenPct":9.435624137926226},{"delta":0.55,"premium":1.848960477562783,"strike":11.119802387813916,"iv":1.1270286125977769,"gamma":0.12143268834911487,"theta":-0.0210425689584191,"vega":0.011100494030465213,"rho":-0.005926193997445582,"breakevenPct":9.020197151608112},{"delta":0.6,"premium":1.8901296829971181,"strike":11.32564841498559,"iv":1.0263904899135448,"gamma":0.12904899135446685,"theta":-0.018366570605187323,"vega":0.010585878962536023,"rho":-0.006364754963732503,"breakevenPct":7.40413413161459},{"delta":0.65,"premium":1.9312988884314533,"strike":11.531494442157266,"iv":0.9257523672293124,"gamma":0.13666529435981886,"theta":-0.015690572251955536,"vega":0.010071263894606833,"rho":-0.006803315930019426,"breakevenPct":5.788071111621062},{"delta":0.7,"premium":1.9724680938657881,"strike":11.737340469328942,"iv":0.8251142445450804,"gamma":0.14428159736517085,"theta":-0.013014573898723758,"vega":0.009556648826677646,"rho":-0.007241876896306348,"breakevenPct":4.17200809162754},{"delta":0.75,"premium":2.0136372993001235,"strike":11.943186496500617,"iv":0.7244761218608482,"gamma":0.15189790037052284,"theta":-0.010338575545491974,"vega":0.009042033758748456,"rho":-0.007680437862593271,"breakevenPct":2.555945071634013},{"delta":0.8,"premium":4.039737208205083,"strike":13.967197402981473,"iv":1.1031870323885447,"gamma":0.09275338516879163,"theta":-0.014028070198599706,"vega":0.008023051641730639,"rho":-0.009671558532879189,"breakevenPct":2.576445586100198},{"delta":0.85,"premium":9.10859025152972,"strike":19.065266916412487,"iv":1.6844550103684122,"gamma":0.05263491643069683,"theta":-0.01706107334153552,"vega":0.006662432794954583,"rho":-0.014072995143836017,"breakevenPct":2.289728509491974},{"delta":0.9,"premium":7.309243177602315,"strike":17.399261636685186,"iv":1.280827815954714,"gamma":0.050735504394271706,"theta":-0.00965925179509535,"vega":0.005003653847075326,"rho":-0.01305155413814484,"breakevenPct":0.9811731198933114}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.394804501704586,"iv":1.3991220162245814,"gamma":0.07010937975367548,"theta":-0.019651481113916187,"vega":0.008010301733124628,"rho":0.0012945535701622338,"breakevenPct":54.757649673254036},{"delta":0.25,"premium":0.37296629690605976,"strike":12.91865187624239,"iv":1.0081691527866552,"gamma":0.1124020424433996,"theta":-0.016110400912855472,"vega":0.009078912948354051,"rho":0.001687108938345499,"breakevenPct":30.437862346893528},{"delta":0.3,"premium":0.3468408628613649,"strike":11.873634514454595,"iv":0.7522491349289999,"gamma":0.18048371867248478,"theta":-0.012836762071430924,"vega":0.009852925503716768,"rho":0.002092414106743445,"breakevenPct":19.92615679407224},{"delta":0.35,"premium":0.33836048879837066,"strike":10.966598778004073,"iv":0.5382565784114053,"gamma":0.2379010183299389,"theta":-0.01012672097759674,"vega":0.01052338085539715,"rho":0.002486878421786348,"breakevenPct":10.941700361162354},{"delta":0.4,"premium":0.419826883910387,"strike":10.762932790224033,"iv":0.5379918126272912,"gamma":0.2409560081466395,"theta":-0.010289653767820773,"vega":0.010665947046843177,"rho":0.002826080825824278,"breakevenPct":9.742489441947198},{"delta":0.45,"premium":0.5012932790224033,"strike":10.559266802443991,"iv":0.5377270468431772,"gamma":0.24401099796334014,"theta":-0.010452586558044806,"vega":0.010808513238289207,"rho":0.003165283229862207,"breakevenPct":8.543278522732042},{"delta":0.5,"premium":0.5827596741344196,"strike":10.355600814663951,"iv":0.5374622810590631,"gamma":0.24706598778004074,"theta":-0.01061551934826884,"vega":0.010951079429735234,"rho":0.0035044856339001363,"breakevenPct":7.344067603516887},{"delta":0.55,"premium":0.6642260692464359,"strike":10.15193482688391,"iv":0.5371975152749491,"gamma":0.25012097759674135,"theta":-0.01077845213849287,"vega":0.011093645621181262,"rho":0.0038436880379380664,"breakevenPct":6.144856684301731},{"delta":0.6,"premium":0.9405974309208054,"strike":9.779815389697902,"iv":0.6332577978411846,"gamma":0.24366202578914842,"theta":-0.01125809596995109,"vega":0.010924729845518132,"rho":0.004030767773119051,"breakevenPct":5.2052288578872075},{"delta":0.65,"premium":1.7894062140735871,"strike":8.912946845201443,"iv":1.0122255058773468,"gamma":0.20926055251807893,"theta":-0.012667922623301839,"vega":0.009840989079841482,"rho":0.0037710620320508957,"breakevenPct":5.027998618989502},{"delta":0.7,"premium":2.638214997226367,"strike":8.046078300704988,"iv":1.3911932139135081,"gamma":0.1748590792470095,"theta":-0.014077749276652587,"vega":0.008757248314164833,"rho":0.0035113562909827416,"breakevenPct":4.850768380091797},{"delta":0.75,"premium":3.4870237803791486,"strike":7.179209756208529,"iv":1.7701609219496701,"gamma":0.14045760597594004,"theta":-0.015487575930003338,"vega":0.0076735075484881815,"rho":0.003251650549914587,"breakevenPct":4.673538141194091},{"delta":0.8,"premium":4.33583256353193,"strike":6.312341211712072,"iv":2.1491286299858325,"gamma":0.10605613270487052,"theta":-0.01689740258335409,"vega":0.006589766782811531,"rho":0.0029919448088464324,"breakevenPct":4.496307902296386},{"delta":0.85,"premium":5.18464134668471,"strike":5.445472667215616,"iv":2.5280963380219936,"gamma":0.07165465943380112,"theta":-0.018307229236704838,"vega":0.005506026017134883,"rho":0.002732239067778278,"breakevenPct":4.31907766339868},{"delta":0.9,"premium":6.033450129837492,"strike":4.578604122719158,"iv":2.9070640460581556,"gamma":0.03725318616273163,"theta":-0.01971705589005559,"vega":0.004422285251458232,"rho":0.002472533326710123,"breakevenPct":4.141847424500975}],"put":[{"delta":0.1,"premium":0.375,"strike":5.684264682503046,"iv":2.1275957277951156,"gamma":0.029331602860718307,"theta":-0.01818704359694276,"vega":0.0050130419663597095,"rho":-0.0011106869556124937,"breakevenPct":47.89730439153046},{"delta":0.15,"premium":0.375,"strike":7.3109807753883835,"iv":1.4176769102054823,"gamma":0.05897044842389489,"theta":-0.01596669641306656,"vega":0.00665023210228802,"rho":-0.0015223624898827214,"breakevenPct":31.933456571262177},{"delta":0.2,"premium":0.375,"strike":8.310479115800822,"iv":1.0420852553797892,"gamma":0.09769266997687569,"theta":-0.013904865969918986,"vega":0.007962544699609787,"rho":-0.0019367666442767686,"breakevenPct":22.124836940129313},{"delta":0.25,"premium":0.37815741180877616,"strike":9.018042353193007,"iv":0.7907163018684875,"gamma":0.14056378170606457,"theta":-0.012086194150405903,"vega":0.009074185266161189,"rho":-0.002354912931078578,"breakevenPct":15.212120300449158},{"delta":0.3,"premium":0.43071188599577676,"strike":9.318353634261582,"iv":0.7269348503405613,"gamma":0.16907652034242274,"theta":-0.011657183131797814,"vega":0.009708375860587228,"rho":-0.0028079221587123124,"breakevenPct":12.780748299648629},{"delta":0.35,"premium":0.48326636018277735,"strike":9.618664915330156,"iv":0.663153398812635,"gamma":0.19758925897878094,"theta":-0.011228172113189725,"vega":0.01034256645501327,"rho":-0.003260931386346046,"breakevenPct":10.349376298848098},{"delta":0.4,"premium":0.535820834369778,"strike":9.91897619639873,"iv":0.5993719472847088,"gamma":0.22610199761513916,"theta":-0.010799161094581636,"vega":0.010976757049439312,"rho":-0.003713940613979781,"breakevenPct":7.918004298047566},{"delta":0.45,"premium":0.9833886530725087,"strike":10.339912669076478,"iv":0.7872793762878493,"gamma":0.19409471327873892,"theta":-0.014734012671658914,"vega":0.01123356643296953,"rho":-0.004459830354416418,"breakevenPct":8.179352149126899},{"delta":0.5,"premium":1.5769086438535318,"strike":10.805418544198849,"iv":1.0681824959720174,"gamma":0.1397260861428159,"theta":-0.020281253382759816,"vega":0.01135093848306154,"rho":-0.005313935545283959,"breakevenPct":9.435624137926226},{"delta":0.55,"premium":1.848960477562783,"strike":11.119802387813916,"iv":1.1270286125977769,"gamma":0.12143268834911487,"theta":-0.0210425689584191,"vega":0.011100494030465213,"rho":-0.005926193997445582,"breakevenPct":9.020197151608112},{"delta":0.6,"premium":1.8901296829971181,"strike":11.32564841498559,"iv":1.0263904899135448,"gamma":0.12904899135446685,"theta":-0.018366570605187323,"vega":0.010585878962536023,"rho":-0.006364754963732503,"breakevenPct":7.40413413161459},{"delta":0.65,"premium":1.9312988884314533,"strike":11.531494442157266,"iv":0.9257523672293124,"gamma":0.13666529435981886,"theta":-0.015690572251955536,"vega":0.010071263894606833,"rho":-0.006803315930019426,"breakevenPct":5.788071111621062},{"delta":0.7,"premium":1.9724680938657881,"strike":11.737340469328942,"iv":0.8251142445450804,"gamma":0.14428159736517085,"theta":-0.013014573898723758,"vega":0.009556648826677646,"rho":-0.007241876896306348,"breakevenPct":4.17200809162754},{"delta":0.75,"premium":2.0136372993001235,"strike":11.943186496500617,"iv":0.7244761218608482,"gamma":0.15189790037052284,"theta":-0.010338575545491974,"vega":0.009042033758748456,"rho":-0.007680437862593271,"breakevenPct":2.555945071634013},{"delta":0.8,"premium":4.039737208205083,"strike":13.967197402981473,"iv":1.1031870323885447,"gamma":0.09275338516879163,"theta":-0.014028070198599706,"vega":0.008023051641730639,"rho":-0.009671558532879189,"breakevenPct":2.576445586100198},{"delta":0.85,"premium":9.10859025152972,"strike":19.065266916412487,"iv":1.6844550103684122,"gamma":0.05263491643069683,"theta":-0.01706107334153552,"vega":0.006662432794954583,"rho":-0.014072995143836017,"breakevenPct":2.289728509491974},{"delta":0.9,"premium":7.309243177602315,"strike":17.399261636685186,"iv":1.280827815954714,"gamma":0.050735504394271706,"theta":-0.00965925179509535,"vega":0.005003653847075326,"rho":-0.01305155413814484,"breakevenPct":0.9811731198933114}]}},"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"}}